Helios Technologies Inc (HLIO) Exchange: NYSE
Data as of May 2, 2025
$26.43 ($-1.28) -4.62%
Helios Technologies Inc - Daily Information
Click for more stock information on Helios Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.02 |
| Previous Close | $26.43 |
| High | $26.84 |
| Low | $24.90 |
| Adjusted Open | $26.02 |
| Previous Adjusted Close | $26.43 |
| Adjusted High | $26.84 |
| Adjusted Low | $24.90 |
About Helios Technologies Inc (HLIO)
Helios Technologies Inc (HLIO) is a global leader in the design and manufacture of highly engineered and technological solutions. Since its founding in 1947, the company has grown to include a portfolio of advanced products and services that has served diverse markets ranging from consumer, commercial and industrial applications. Helios Technologies markets and grows its products and services worldwide through a network of offices and strategic partnerships. Helios Technologies also provides a wide range of services and technical support to keep customers running, reduce downtime and optimize the performance of their products. Products include industrial controllers, electromechanical, pneumatic and mechanical components, automation systems, and embedded software. They can also assist in the design and implementation of automation and robotic systems for an array of industries. Through their global operations, Helios Technologies has established a record of success, delivering advanced products and services over the years. They strive to maintain their standing as a leading, global provider of high-quality engineering and technological solutions, with their dedication to customer satisfaction and technical excellence continuing to be their foundation of success.
Invest in Helios Technologies Inc (HLIO)
Historical Stock Data for Helios Technologies Inc (HLIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $26.02 | $26.84 | $24.90 | $26.43 | $26.43 | 606,348 |
| 2025-04-03 | $30.13 | $30.60 | $27.67 | $27.71 | $27.71 | 302,628 |
| 2025-04-02 | $30.75 | $32.08 | $30.75 | $32.04 | $32.04 | 379,431 |
| 2025-04-01 | $31.84 | $32.20 | $31.12 | $31.25 | $31.25 | 267,874 |
| 2025-03-31 | $31.69 | $32.28 | $30.83 | $32.09 | $32.09 | 318,440 |
| 2025-03-28 | $33.91 | $33.92 | $32.10 | $32.27 | $32.27 | 296,870 |
| 2025-03-27 | $33.84 | $34.23 | $33.35 | $34.03 | $34.03 | 136,883 |
| 2025-03-26 | $34.47 | $34.78 | $33.92 | $34.11 | $34.11 | 103,163 |
| 2025-03-25 | $34.57 | $35.03 | $33.97 | $34.37 | $34.37 | 167,083 |
| 2025-03-24 | $34.28 | $34.93 | $33.91 | $34.71 | $34.71 | 173,739 |
| 2025-03-21 | $33.91 | $34.15 | $33.41 | $33.64 | $33.64 | 352,224 |
| 2025-03-20 | $34.58 | $35.37 | $33.10 | $34.40 | $34.40 | 355,907 |
| 2025-03-19 | $35.27 | $35.60 | $34.71 | $35.01 | $35.01 | 230,512 |
| 2025-03-18 | $35.53 | $35.84 | $34.75 | $35.15 | $35.15 | 158,214 |
| 2025-03-17 | $36.03 | $36.66 | $35.28 | $35.74 | $35.74 | 193,527 |
| 2025-03-14 | $35.14 | $36.26 | $34.91 | $35.98 | $35.98 | 193,866 |
| 2025-03-13 | $36.54 | $36.66 | $34.93 | $35.05 | $35.05 | 124,247 |
| 2025-03-12 | $37.18 | $37.26 | $36.01 | $36.51 | $36.51 | 306,545 |
| 2025-03-11 | $37.08 | $37.51 | $36.36 | $37.12 | $37.12 | 273,925 |
| 2025-03-10 | $36.35 | $37.18 | $36.20 | $36.75 | $36.75 | 277,824 |
| 2025-03-07 | $37.12 | $37.32 | $36.22 | $37.10 | $37.10 | 159,880 |
| 2025-03-06 | $36.95 | $37.50 | $36.67 | $37.04 | $37.04 | 180,401 |
| 2025-03-05 | $36.16 | $37.70 | $36.05 | $37.46 | $37.46 | 165,595 |
| 2025-03-04 | $37.11 | $37.20 | $36.07 | $36.15 | $36.15 | 157,381 |
| 2025-03-03 | $39.39 | $39.85 | $37.04 | $37.54 | $37.54 | 175,031 |
| 2025-02-28 | $39.88 | $40.33 | $39.18 | $39.45 | $39.45 | 231,418 |
| 2025-02-27 | $40.24 | $40.46 | $39.51 | $39.80 | $39.80 | 167,971 |
| 2025-02-26 | $41.11 | $41.53 | $40.00 | $40.49 | $40.49 | 215,952 |
| 2025-02-25 | $42.07 | $50.56 | $40.41 | $41.58 | $41.58 | 564,335 |
| 2025-02-24 | $39.00 | $39.39 | $38.67 | $38.81 | $38.81 | 152,832 |
| 2025-02-21 | $40.64 | $40.64 | $38.52 | $38.76 | $38.76 | 138,991 |
| 2025-02-20 | $40.66 | $40.98 | $39.48 | $39.99 | $39.99 | 130,016 |
| 2025-02-19 | $40.62 | $41.08 | $40.11 | $40.84 | $40.84 | 101,241 |
| 2025-02-18 | $40.82 | $41.53 | $40.31 | $41.07 | $41.07 | 126,431 |
| 2025-02-14 | $41.66 | $41.89 | $40.66 | $40.82 | $40.82 | 102,893 |
| 2025-02-13 | $41.75 | $41.93 | $41.20 | $41.49 | $41.49 | 88,381 |
| 2025-02-12 | $41.86 | $42.05 | $41.31 | $41.37 | $41.37 | 81,738 |
| 2025-02-11 | $41.97 | $42.59 | $41.96 | $42.39 | $42.39 | 107,169 |
| 2025-02-10 | $42.60 | $42.94 | $42.08 | $42.44 | $42.44 | 131,411 |
| 2025-02-07 | $43.12 | $43.25 | $42.30 | $42.39 | $42.39 | 91,695 |
| 2025-02-06 | $43.78 | $43.89 | $43.13 | $43.40 | $43.40 | 124,897 |
| 2025-02-05 | $43.86 | $44.25 | $43.47 | $43.55 | $43.55 | 97,776 |
| 2025-02-04 | $43.55 | $43.94 | $43.08 | $43.76 | $43.76 | 81,916 |
| 2025-02-03 | $43.73 | $44.23 | $42.88 | $43.38 | $43.38 | 140,295 |
| 2025-01-31 | $44.58 | $45.15 | $44.15 | $44.61 | $44.61 | 219,489 |
| 2025-01-30 | $44.30 | $45.18 | $43.91 | $44.66 | $44.66 | 134,656 |
| 2025-01-29 | $43.65 | $44.26 | $43.26 | $43.76 | $43.76 | 114,625 |
| 2025-01-28 | $43.23 | $43.87 | $42.83 | $43.82 | $43.82 | 116,370 |
| 2025-01-27 | $43.87 | $44.22 | $43.15 | $43.31 | $43.31 | 120,020 |
| 2025-01-24 | $44.48 | $44.65 | $43.79 | $43.94 | $43.94 | 132,463 |
| 2025-01-23 | $44.90 | $45.44 | $44.61 | $44.85 | $44.85 | 141,560 |
| 2025-01-22 | $45.52 | $45.98 | $44.89 | $44.92 | $44.92 | 135,859 |
| 2025-01-21 | $44.28 | $46.00 | $44.28 | $45.82 | $45.82 | 247,716 |
| 2025-01-17 | $44.92 | $44.92 | $43.85 | $43.89 | $43.89 | 116,988 |
| 2025-01-16 | $44.80 | $44.80 | $44.01 | $44.26 | $44.26 | 134,570 |
| 2025-01-15 | $45.60 | $46.07 | $44.54 | $44.54 | $44.54 | 137,774 |
| 2025-01-14 | $43.77 | $44.68 | $43.77 | $44.41 | $44.41 | 174,628 |
| 2025-01-13 | $43.33 | $44.35 | $43.24 | $43.65 | $43.65 | 188,194 |
| 2025-01-10 | $45.28 | $45.64 | $43.58 | $44.00 | $44.00 | 270,424 |
| 2025-01-08 | $44.87 | $46.75 | $44.71 | $46.10 | $46.10 | 181,200 |
| 2025-01-07 | $44.65 | $45.70 | $43.59 | $45.37 | $45.37 | 377,877 |
| 2025-01-06 | $44.44 | $45.15 | $44.36 | $44.67 | $44.67 | 119,215 |
| 2025-01-03 | $44.28 | $44.83 | $44.07 | $44.37 | $44.37 | 73,934 |
| 2025-01-02 | $44.68 | $45.19 | $43.81 | $44.36 | $44.36 | 155,482 |
| 2024-12-31 | $44.79 | $45.05 | $44.39 | $44.64 | $44.64 | 86,562 |
| 2024-12-30 | $44.86 | $44.86 | $43.76 | $44.42 | $44.42 | 155,513 |
| 2024-12-27 | $45.12 | $46.16 | $44.55 | $44.98 | $44.98 | 85,691 |
| 2024-12-26 | $45.62 | $45.98 | $45.26 | $45.67 | $45.67 | 98,491 |
| 2024-12-24 | $45.59 | $46.09 | $44.96 | $45.94 | $45.94 | 48,045 |
| 2024-12-23 | $46.20 | $46.42 | $45.26 | $45.62 | $45.62 | 108,161 |
| 2024-12-20 | $45.90 | $47.10 | $45.90 | $46.20 | $46.20 | 278,644 |
| 2024-12-19 | $48.25 | $48.68 | $46.49 | $46.67 | $46.67 | 172,170 |
| 2024-12-18 | $50.08 | $50.76 | $47.18 | $47.68 | $47.68 | 129,952 |
| 2024-12-17 | $50.35 | $50.89 | $49.62 | $49.86 | $49.86 | 128,942 |
| 2024-12-16 | $51.45 | $52.01 | $50.31 | $50.55 | $50.55 | 175,017 |
| 2024-12-13 | $53.14 | $53.75 | $50.45 | $51.56 | $51.56 | 235,862 |
| 2024-12-12 | $53.60 | $54.10 | $53.26 | $53.50 | $53.50 | 244,037 |
| 2024-12-11 | $52.76 | $54.35 | $52.52 | $53.89 | $53.89 | 208,690 |
| 2024-12-10 | $51.79 | $52.94 | $50.91 | $52.09 | $52.09 | 176,273 |
| 2024-12-09 | $51.86 | $52.72 | $51.40 | $51.62 | $51.62 | 124,584 |
| 2024-12-06 | $52.90 | $53.17 | $51.27 | $51.48 | $51.48 | 162,619 |
| 2024-12-05 | $53.20 | $53.20 | $52.18 | $52.52 | $52.52 | 151,616 |
| 2024-12-04 | $52.87 | $53.44 | $52.59 | $52.65 | $52.65 | 152,176 |
| 2024-12-03 | $53.10 | $53.18 | $52.16 | $52.95 | $52.95 | 146,551 |
| 2024-12-02 | $52.32 | $53.21 | $52.11 | $52.91 | $52.91 | 94,981 |
| 2024-11-29 | $52.21 | $52.59 | $51.91 | $52.32 | $52.32 | 70,758 |
| 2024-11-27 | $53.13 | $53.72 | $51.99 | $52.12 | $52.12 | 104,945 |
| 2024-11-26 | $53.50 | $53.97 | $52.69 | $53.26 | $53.26 | 70,137 |
| 2024-11-25 | $53.53 | $55.19 | $53.53 | $53.97 | $53.97 | 185,349 |
| 2024-11-22 | $52.65 | $53.23 | $52.03 | $53.08 | $53.08 | 101,090 |
| 2024-11-21 | $50.45 | $52.44 | $50.27 | $52.31 | $52.31 | 177,961 |
| 2024-11-20 | $50.32 | $50.67 | $49.17 | $49.95 | $49.95 | 111,117 |
| 2024-11-19 | $49.74 | $50.65 | $49.74 | $50.52 | $50.52 | 235,876 |
| 2024-11-18 | $49.91 | $50.80 | $49.63 | $50.22 | $50.22 | 239,385 |
| 2024-11-15 | $50.82 | $50.90 | $49.56 | $49.86 | $49.86 | 168,165 |
| 2024-11-14 | $51.39 | $51.39 | $50.47 | $50.52 | $50.52 | 213,304 |
| 2024-11-13 | $50.16 | $52.62 | $50.07 | $51.05 | $51.05 | 292,582 |
| 2024-11-12 | $52.13 | $52.25 | $50.85 | $50.85 | $50.85 | 152,636 |
| 2024-11-11 | $52.97 | $52.97 | $51.86 | $52.26 | $52.26 | 180,598 |
| 2024-11-08 | $53.45 | $53.97 | $52.60 | $52.80 | $52.80 | 168,126 |
| 2024-11-07 | $55.95 | $55.97 | $53.34 | $53.63 | $53.63 | 254,794 |
| 2024-11-06 | $51.50 | $57.29 | $51.45 | $56.28 | $56.28 | 577,097 |
| 2024-11-05 | $48.64 | $49.52 | $48.50 | $49.07 | $49.07 | 163,248 |
| 2024-11-04 | $47.87 | $49.44 | $47.87 | $48.97 | $48.97 | 204,879 |
| 2024-11-01 | $46.62 | $48.17 | $46.28 | $47.95 | $47.95 | 248,372 |
| 2024-10-31 | $46.64 | $47.18 | $46.10 | $46.13 | $46.13 | 165,469 |
| 2024-10-30 | $47.37 | $48.13 | $47.02 | $47.04 | $47.04 | 146,394 |
| 2024-10-29 | $47.38 | $48.24 | $47.28 | $47.68 | $47.68 | 191,596 |
| 2024-10-28 | $48.16 | $48.78 | $47.88 | $47.89 | $47.89 | 131,257 |
| 2024-10-25 | $47.45 | $47.88 | $47.10 | $47.59 | $47.59 | 119,388 |
| 2024-10-24 | $47.18 | $47.18 | $46.41 | $46.95 | $46.95 | 91,821 |
| 2024-10-23 | $46.93 | $47.30 | $46.66 | $47.14 | $47.14 | 118,896 |
| 2024-10-22 | $47.97 | $47.97 | $46.97 | $47.34 | $47.34 | 238,738 |
| 2024-10-21 | $49.01 | $49.01 | $47.98 | $48.35 | $48.35 | 188,509 |
| 2024-10-18 | $48.78 | $49.17 | $48.42 | $49.12 | $49.12 | 146,729 |
| 2024-10-17 | $48.79 | $48.79 | $47.68 | $48.51 | $48.51 | 134,202 |
| 2024-10-16 | $49.41 | $49.81 | $48.04 | $48.05 | $48.05 | 251,431 |
| 2024-10-15 | $49.16 | $49.86 | $49.01 | $49.33 | $49.33 | 202,133 |
| 2024-10-14 | $48.56 | $49.15 | $48.26 | $48.93 | $48.93 | 75,670 |
| 2024-10-11 | $46.12 | $48.57 | $46.12 | $48.50 | $48.50 | 130,906 |
| 2024-10-10 | $47.23 | $47.30 | $46.41 | $47.14 | $47.14 | 151,804 |
| 2024-10-09 | $47.55 | $48.16 | $47.52 | $47.72 | $47.72 | 197,439 |
| 2024-10-08 | $48.41 | $48.41 | $47.08 | $47.55 | $47.55 | 233,907 |
| 2024-10-07 | $47.35 | $48.22 | $47.35 | $48.15 | $48.15 | 162,694 |
| 2024-10-04 | $48.00 | $48.57 | $47.69 | $47.89 | $47.89 | 122,166 |
| 2024-10-03 | $47.19 | $47.75 | $46.82 | $47.22 | $47.13 | 151,734 |
| 2024-10-02 | $47.35 | $48.16 | $47.32 | $47.79 | $47.70 | 167,046 |
| 2024-10-01 | $47.40 | $47.69 | $46.49 | $47.35 | $47.26 | 251,059 |
| 2024-09-30 | $46.82 | $47.72 | $46.82 | $47.70 | $47.61 | 179,061 |
| 2024-09-27 | $46.71 | $47.74 | $46.50 | $47.15 | $47.06 | 206,468 |
| 2024-09-26 | $45.00 | $46.27 | $44.97 | $46.10 | $46.01 | 145,975 |
| 2024-09-25 | $44.40 | $44.40 | $43.69 | $44.17 | $44.09 | 86,814 |
| 2024-09-24 | $44.58 | $45.39 | $44.20 | $44.52 | $44.44 | 109,690 |
| 2024-09-23 | $44.14 | $44.61 | $43.65 | $44.02 | $43.94 | 106,618 |
| 2024-09-20 | $45.40 | $45.40 | $44.28 | $44.28 | $44.20 | 295,149 |
| 2024-09-19 | $44.70 | $45.77 | $44.14 | $45.70 | $45.61 | 209,674 |
| 2024-09-18 | $42.70 | $44.58 | $42.51 | $43.38 | $43.30 | 173,376 |
| 2024-09-17 | $42.38 | $43.80 | $41.79 | $42.70 | $42.62 | 140,190 |
| 2024-09-16 | $40.94 | $41.97 | $40.72 | $41.96 | $41.88 | 119,997 |
| 2024-09-13 | $41.02 | $41.62 | $40.72 | $41.10 | $41.10 | 164,703 |
| 2024-09-12 | $40.41 | $41.05 | $39.87 | $40.40 | $40.40 | 244,838 |
| 2024-09-11 | $40.11 | $40.43 | $39.08 | $40.13 | $40.13 | 220,028 |
| 2024-09-10 | $40.95 | $41.30 | $40.38 | $40.52 | $40.52 | 89,579 |
| 2024-09-09 | $40.98 | $41.51 | $40.56 | $40.96 | $40.96 | 127,874 |
| 2024-09-06 | $41.02 | $41.30 | $40.41 | $40.82 | $40.82 | 138,413 |
| 2024-09-05 | $41.52 | $41.58 | $40.27 | $40.84 | $40.84 | 136,632 |
| 2024-09-04 | $41.79 | $42.07 | $41.33 | $41.58 | $41.58 | 76,546 |
| 2024-09-03 | $43.55 | $43.73 | $41.49 | $41.97 | $41.97 | 142,130 |
| 2024-08-30 | $44.03 | $44.32 | $43.43 | $44.19 | $44.19 | 89,917 |
| 2024-08-29 | $43.84 | $44.60 | $43.56 | $43.83 | $43.83 | 89,623 |
| 2024-08-28 | $43.69 | $44.70 | $43.45 | $43.56 | $43.56 | 137,533 |
| 2024-08-27 | $43.62 | $44.09 | $43.16 | $43.93 | $43.93 | 166,004 |
| 2024-08-26 | $44.26 | $44.68 | $43.45 | $43.65 | $43.65 | 256,399 |
| 2024-08-23 | $43.50 | $44.32 | $43.01 | $43.66 | $43.66 | 142,908 |
| 2024-08-22 | $44.39 | $44.40 | $42.93 | $43.01 | $43.01 | 158,097 |
| 2024-08-21 | $44.21 | $44.61 | $43.46 | $44.34 | $44.34 | 471,494 |
| 2024-08-20 | $43.02 | $43.82 | $42.56 | $43.57 | $43.57 | 449,748 |
| 2024-08-19 | $43.13 | $43.47 | $42.87 | $43.11 | $43.11 | 233,414 |
| 2024-08-16 | $43.12 | $43.62 | $42.92 | $43.11 | $43.11 | 96,451 |
| 2024-08-15 | $43.93 | $44.10 | $43.03 | $43.25 | $43.25 | 218,726 |
| 2024-08-14 | $44.08 | $44.09 | $42.36 | $42.63 | $42.63 | 355,965 |
| 2024-08-13 | $43.57 | $43.94 | $42.85 | $43.91 | $43.91 | 172,162 |
| 2024-08-12 | $43.91 | $43.91 | $42.77 | $42.95 | $42.95 | 132,713 |
| 2024-08-09 | $42.80 | $43.78 | $42.58 | $43.65 | $43.65 | 139,602 |
| 2024-08-08 | $43.65 | $43.67 | $42.52 | $42.82 | $42.82 | 247,493 |
| 2024-08-07 | $44.66 | $44.77 | $42.55 | $42.89 | $42.89 | 350,261 |
| 2024-08-06 | $42.05 | $44.40 | $41.50 | $44.16 | $44.16 | 379,227 |
| 2024-08-05 | $39.89 | $41.61 | $39.38 | $41.50 | $41.50 | 386,457 |
| 2024-08-02 | $41.86 | $42.37 | $41.23 | $41.91 | $41.91 | 127,377 |
| 2024-08-01 | $45.61 | $46.30 | $43.29 | $43.66 | $43.66 | 162,233 |
| 2024-07-31 | $45.81 | $47.56 | $45.33 | $45.95 | $45.95 | 165,386 |
| 2024-07-30 | $45.98 | $46.34 | $44.87 | $45.61 | $45.61 | 125,324 |
| 2024-07-29 | $46.60 | $47.12 | $45.66 | $45.74 | $45.74 | 137,022 |
| 2024-07-26 | $45.62 | $46.70 | $45.39 | $46.37 | $46.37 | 208,358 |
| 2024-07-25 | $44.49 | $46.02 | $44.49 | $44.67 | $44.67 | 270,709 |
| 2024-07-24 | $46.36 | $47.05 | $44.21 | $44.36 | $44.36 | 205,821 |
| 2024-07-23 | $46.44 | $47.50 | $46.02 | $46.74 | $46.74 | 270,341 |
| 2024-07-22 | $44.48 | $46.63 | $44.02 | $46.55 | $46.55 | 236,888 |
| 2024-07-19 | $45.35 | $45.47 | $43.87 | $44.07 | $44.07 | 174,438 |
| 2024-07-18 | $44.73 | $46.34 | $44.15 | $45.25 | $45.25 | 227,460 |
| 2024-07-17 | $46.16 | $46.89 | $45.20 | $45.32 | $45.32 | 283,760 |
| 2024-07-16 | $46.27 | $47.76 | $46.13 | $47.13 | $47.13 | 513,633 |
| 2024-07-15 | $44.50 | $46.62 | $43.85 | $45.58 | $45.58 | 583,412 |
| 2024-07-12 | $44.91 | $45.56 | $43.98 | $44.00 | $44.00 | 481,796 |
| 2024-07-11 | $44.19 | $46.07 | $43.55 | $43.97 | $43.97 | 411,838 |
| 2024-07-10 | $41.67 | $43.42 | $41.02 | $43.38 | $43.38 | 395,312 |
| 2024-07-09 | $41.30 | $42.20 | $39.46 | $41.26 | $41.26 | 1,035,654 |
| 2024-07-08 | $46.97 | $47.13 | $46.11 | $46.33 | $46.33 | 160,495 |
| 2024-07-05 | $46.43 | $47.41 | $46.13 | $46.54 | $46.54 | 187,343 |
| 2024-07-03 | $47.84 | $48.15 | $47.28 | $47.38 | $47.29 | 45,301 |
| 2024-07-02 | $46.68 | $47.59 | $46.55 | $47.55 | $47.46 | 117,987 |
| 2024-07-01 | $47.77 | $47.77 | $46.30 | $46.77 | $46.68 | 160,808 |
| 2024-06-28 | $48.70 | $48.86 | $47.59 | $47.75 | $47.75 | 676,869 |
| 2024-06-27 | $48.36 | $48.36 | $47.68 | $48.14 | $48.14 | 126,520 |
| 2024-06-26 | $48.10 | $48.96 | $48.10 | $48.20 | $48.20 | 334,871 |
| 2024-06-25 | $48.99 | $49.00 | $48.20 | $48.55 | $48.55 | 151,876 |
| 2024-06-24 | $48.83 | $49.48 | $48.83 | $49.05 | $49.05 | 145,310 |
| 2024-06-21 | $48.24 | $48.81 | $47.93 | $48.56 | $48.56 | 208,643 |
| 2024-06-20 | $47.62 | $48.67 | $47.62 | $48.26 | $48.26 | 121,973 |
| 2024-06-18 | $48.09 | $48.80 | $47.92 | $47.97 | $47.97 | 86,986 |
| 2024-06-17 | $48.90 | $49.44 | $47.96 | $48.20 | $48.20 | 152,043 |
| 2024-06-14 | $48.44 | $49.32 | $47.77 | $49.27 | $49.27 | 340,162 |
| 2024-06-13 | $48.92 | $49.41 | $47.91 | $49.26 | $49.26 | 197,209 |
| 2024-06-12 | $49.16 | $50.51 | $48.91 | $49.25 | $49.25 | 170,120 |
| 2024-06-11 | $47.18 | $48.00 | $46.94 | $47.75 | $47.75 | 116,269 |
| 2024-06-10 | $46.64 | $48.02 | $46.64 | $47.71 | $47.71 | 111,252 |
| 2024-06-07 | $46.89 | $47.52 | $46.69 | $47.20 | $47.20 | 139,177 |
| 2024-06-06 | $47.66 | $47.75 | $47.14 | $47.47 | $47.47 | 80,041 |
| 2024-06-05 | $46.98 | $48.02 | $46.79 | $47.88 | $47.88 | 92,686 |
| 2024-06-04 | $47.56 | $48.02 | $46.64 | $46.71 | $46.71 | 144,935 |
| 2024-06-03 | $49.82 | $49.82 | $47.35 | $47.84 | $47.84 | 209,726 |
| 2024-05-31 | $48.85 | $50.21 | $48.74 | $50.08 | $50.08 | 215,948 |
| 2024-05-30 | $48.48 | $49.46 | $48.37 | $48.72 | $48.72 | 143,330 |
| 2024-05-29 | $48.17 | $49.33 | $47.97 | $47.99 | $47.99 | 129,318 |
| 2024-05-28 | $50.14 | $50.14 | $48.56 | $48.76 | $48.76 | 92,270 |
| 2024-05-24 | $51.00 | $51.00 | $49.69 | $49.87 | $49.87 | 166,369 |
| 2024-05-23 | $52.70 | $52.71 | $50.30 | $50.99 | $50.99 | 156,023 |
| 2024-05-22 | $52.96 | $53.60 | $52.32 | $52.76 | $52.76 | 197,730 |
| 2024-05-21 | $53.72 | $53.72 | $53.00 | $53.23 | $53.23 | 137,978 |
| 2024-05-20 | $53.19 | $54.06 | $52.91 | $53.88 | $53.88 | 173,824 |
| 2024-05-17 | $53.12 | $53.79 | $52.59 | $53.47 | $53.47 | 229,272 |
| 2024-05-16 | $51.32 | $53.05 | $51.13 | $52.98 | $52.98 | 247,219 |
| 2024-05-15 | $52.36 | $52.36 | $51.13 | $51.60 | $51.60 | 116,460 |
| 2024-05-14 | $51.77 | $52.41 | $51.53 | $52.00 | $52.00 | 251,629 |
| 2024-05-13 | $51.54 | $51.54 | $50.13 | $51.18 | $51.18 | 218,359 |
| 2024-05-10 | $51.59 | $51.99 | $50.47 | $51.11 | $51.11 | 224,151 |
| 2024-05-09 | $47.95 | $52.90 | $47.46 | $51.69 | $51.69 | 414,811 |
| 2024-05-08 | $48.25 | $48.53 | $47.84 | $48.38 | $48.38 | 136,644 |
| 2024-05-07 | $47.42 | $48.68 | $47.33 | $48.40 | $48.40 | 124,350 |
| 2024-05-06 | $48.38 | $49.10 | $47.32 | $47.33 | $47.33 | 155,789 |
| 2024-05-03 | $47.00 | $48.07 | $46.53 | $48.05 | $48.05 | 149,713 |
| 2024-05-02 | $45.72 | $46.83 | $45.33 | $46.37 | $46.37 | 155,433 |
| 2024-05-01 | $45.22 | $45.90 | $44.77 | $45.20 | $45.20 | 184,159 |
| 2024-04-30 | $45.65 | $46.17 | $44.81 | $45.10 | $45.10 | 292,928 |
| 2024-04-29 | $45.60 | $46.53 | $45.34 | $46.34 | $46.34 | 170,673 |
| 2024-04-26 | $44.73 | $45.92 | $44.65 | $45.57 | $45.57 | 126,877 |
| 2024-04-25 | $45.50 | $45.50 | $44.48 | $44.70 | $44.70 | 204,043 |
| 2024-04-24 | $45.31 | $46.06 | $44.86 | $45.76 | $45.76 | 153,983 |
| 2024-04-23 | $44.59 | $46.15 | $44.55 | $45.63 | $45.63 | 144,698 |
| 2024-04-22 | $46.07 | $46.07 | $44.64 | $44.68 | $44.68 | 260,049 |
| 2024-04-19 | $45.80 | $46.68 | $45.66 | $45.94 | $45.94 | 143,784 |
| 2024-04-18 | $46.04 | $47.04 | $45.82 | $46.04 | $46.04 | 220,960 |
| 2024-04-17 | $46.08 | $46.33 | $45.58 | $46.01 | $46.01 | 180,700 |
| 2024-04-16 | $45.42 | $46.09 | $44.76 | $45.75 | $45.75 | 293,415 |
| 2024-04-15 | $46.34 | $46.53 | $45.63 | $46.00 | $46.00 | 183,300 |
| 2024-04-12 | $47.01 | $47.47 | $45.82 | $46.13 | $46.13 | 361,779 |
| 2024-04-11 | $46.24 | $47.50 | $46.09 | $47.44 | $47.44 | 250,660 |
| 2024-04-10 | $45.74 | $46.12 | $45.11 | $45.98 | $45.98 | 290,491 |
| 2024-04-09 | $45.18 | $46.51 | $45.18 | $46.50 | $46.50 | 173,486 |
| 2024-04-08 | $44.89 | $45.38 | $44.68 | $44.94 | $44.94 | 90,509 |
| 2024-04-05 | $44.35 | $44.82 | $44.13 | $44.46 | $44.46 | 168,305 |
| 2024-04-04 | $44.02 | $44.97 | $43.56 | $44.44 | $44.44 | 243,614 |
| 2024-04-03 | $42.60 | $44.13 | $42.54 | $43.30 | $43.30 | 317,866 |
| 2024-04-02 | $43.52 | $44.05 | $43.10 | $43.13 | $43.04 | 467,585 |
| 2024-04-01 | $44.74 | $44.74 | $43.55 | $44.05 | $43.96 | 177,948 |
| 2024-03-28 | $42.96 | $44.75 | $42.96 | $44.69 | $44.69 | 297,915 |
| 2024-03-27 | $42.92 | $43.37 | $42.70 | $42.85 | $42.85 | 152,097 |
| 2024-03-26 | $42.20 | $42.56 | $41.68 | $42.48 | $42.48 | 328,351 |
| 2024-03-25 | $43.47 | $43.59 | $41.70 | $41.72 | $41.72 | 124,726 |
| 2024-03-22 | $44.14 | $44.28 | $42.91 | $43.25 | $43.25 | 172,457 |
| 2024-03-21 | $44.89 | $45.22 | $43.93 | $44.09 | $44.09 | 183,592 |
| 2024-03-20 | $43.53 | $44.40 | $43.18 | $44.27 | $44.27 | 100,897 |
| 2024-03-19 | $42.90 | $44.10 | $42.74 | $43.92 | $43.92 | 141,347 |
| 2024-03-18 | $42.10 | $43.35 | $41.98 | $42.99 | $42.99 | 111,013 |
| 2024-03-15 | $42.26 | $42.92 | $41.92 | $42.23 | $42.23 | 314,824 |
| 2024-03-14 | $43.65 | $43.77 | $42.10 | $42.53 | $42.53 | 142,965 |
| 2024-03-13 | $43.78 | $44.29 | $43.17 | $43.68 | $43.68 | 93,408 |
| 2024-03-12 | $43.99 | $44.16 | $43.40 | $43.94 | $43.94 | 78,185 |
| 2024-03-11 | $45.09 | $45.18 | $43.36 | $43.99 | $43.99 | 101,310 |
| 2024-03-08 | $44.93 | $45.31 | $44.69 | $45.16 | $45.16 | 145,156 |
| 2024-03-07 | $44.06 | $44.57 | $43.93 | $44.33 | $44.33 | 88,527 |
| 2024-03-06 | $43.46 | $43.74 | $43.13 | $43.62 | $43.62 | 86,842 |
| 2024-03-05 | $42.93 | $44.03 | $42.93 | $43.07 | $43.07 | 105,613 |
| 2024-03-04 | $43.69 | $44.10 | $42.79 | $43.20 | $43.20 | 122,014 |
| 2024-03-01 | $44.19 | $44.21 | $43.22 | $43.65 | $43.65 | 352,557 |
| 2024-02-29 | $44.87 | $44.90 | $43.67 | $44.15 | $44.15 | 251,005 |
| 2024-02-28 | $46.61 | $46.94 | $43.96 | $44.12 | $44.12 | 273,854 |
| 2024-02-27 | $48.50 | $49.71 | $45.76 | $47.04 | $47.04 | 489,887 |
| 2024-02-26 | $43.44 | $45.02 | $43.08 | $44.53 | $44.53 | 343,065 |
| 2024-02-23 | $43.98 | $44.95 | $43.74 | $43.83 | $43.83 | 218,965 |
| 2024-02-22 | $44.33 | $45.04 | $43.95 | $44.11 | $44.11 | 212,195 |
| 2024-02-21 | $44.15 | $44.66 | $44.01 | $44.58 | $44.58 | 201,760 |
| 2024-02-20 | $44.08 | $45.14 | $43.90 | $44.07 | $44.07 | 201,845 |
| 2024-02-16 | $43.45 | $45.35 | $42.86 | $44.95 | $44.95 | 304,417 |
| 2024-02-15 | $41.48 | $43.57 | $41.48 | $43.56 | $43.56 | 285,727 |
| 2024-02-14 | $40.73 | $41.21 | $40.13 | $40.84 | $40.84 | 354,650 |
| 2024-02-13 | $40.72 | $41.15 | $39.68 | $40.40 | $40.40 | 261,854 |
| 2024-02-12 | $42.53 | $42.98 | $41.92 | $42.25 | $42.25 | 250,306 |
| 2024-02-09 | $40.87 | $42.39 | $40.35 | $42.37 | $42.37 | 258,076 |
| 2024-02-08 | $41.75 | $42.51 | $40.57 | $40.65 | $40.65 | 277,843 |
| 2024-02-07 | $41.18 | $41.98 | $40.52 | $41.76 | $41.76 | 132,918 |
| 2024-02-06 | $40.21 | $41.74 | $40.14 | $41.18 | $41.18 | 117,559 |
| 2024-02-05 | $40.56 | $40.64 | $39.67 | $40.34 | $40.34 | 134,279 |
| 2024-02-02 | $40.65 | $41.87 | $40.26 | $41.32 | $41.32 | 182,596 |
| 2024-02-01 | $41.49 | $41.71 | $40.68 | $41.35 | $41.35 | 191,444 |
| 2024-01-31 | $43.20 | $43.20 | $41.20 | $41.26 | $41.26 | 147,269 |
| 2024-01-30 | $43.45 | $43.95 | $42.99 | $43.10 | $43.10 | 175,351 |
| 2024-01-29 | $42.68 | $43.92 | $42.60 | $43.90 | $43.90 | 150,323 |
| 2024-01-26 | $43.61 | $43.67 | $42.61 | $42.87 | $42.87 | 170,763 |
| 2024-01-25 | $43.55 | $43.64 | $42.79 | $43.18 | $43.18 | 209,152 |
| 2024-01-24 | $43.36 | $43.36 | $42.18 | $42.80 | $42.80 | 191,501 |
| 2024-01-23 | $43.78 | $43.78 | $42.39 | $42.86 | $42.86 | 199,293 |
| 2024-01-22 | $43.33 | $44.44 | $42.70 | $43.20 | $43.20 | 221,286 |
| 2024-01-19 | $42.00 | $42.17 | $41.44 | $42.01 | $42.01 | 116,363 |
| 2024-01-18 | $41.19 | $41.80 | $40.86 | $41.71 | $41.71 | 167,970 |
| 2024-01-17 | $40.22 | $41.35 | $40.22 | $41.01 | $41.01 | 130,894 |
| 2024-01-16 | $42.06 | $42.31 | $40.94 | $41.00 | $41.00 | 160,024 |
| 2024-01-12 | $43.47 | $43.61 | $42.41 | $42.56 | $42.56 | 121,431 |
| 2024-01-11 | $41.23 | $42.76 | $40.71 | $42.75 | $42.75 | 193,187 |
| 2024-01-10 | $41.40 | $41.72 | $41.00 | $41.21 | $41.21 | 143,581 |
| 2024-01-09 | $41.73 | $41.75 | $40.43 | $41.52 | $41.52 | 307,234 |
| 2024-01-08 | $42.10 | $42.87 | $41.96 | $42.30 | $42.30 | 237,776 |
| 2024-01-05 | $41.78 | $43.29 | $41.78 | $42.35 | $42.35 | 235,115 |
| 2024-01-04 | $42.95 | $42.95 | $42.00 | $42.27 | $42.27 | 415,421 |
| 2024-01-03 | $44.51 | $44.51 | $42.55 | $42.67 | $42.67 | 304,889 |
| 2024-01-02 | $44.90 | $45.65 | $44.47 | $44.68 | $44.59 | 219,802 |
| 2023-12-29 | $44.68 | $45.63 | $44.68 | $45.35 | $45.25 | 145,608 |
| 2023-12-28 | $44.91 | $45.06 | $44.36 | $44.73 | $44.64 | 285,175 |
| 2023-12-27 | $44.62 | $45.21 | $44.31 | $44.99 | $44.90 | 518,680 |
| 2023-12-26 | $45.25 | $45.29 | $44.73 | $44.83 | $44.74 | 157,646 |
| 2023-12-22 | $44.72 | $45.35 | $44.35 | $44.90 | $44.90 | 323,869 |
| 2023-12-21 | $45.13 | $45.23 | $44.33 | $44.56 | $44.56 | 346,067 |
| 2023-12-20 | $46.03 | $46.37 | $44.37 | $44.55 | $44.55 | 451,612 |
| 2023-12-19 | $45.98 | $46.60 | $45.54 | $46.04 | $46.04 | 150,682 |
| 2023-12-18 | $46.00 | $46.00 | $44.86 | $45.35 | $45.35 | 149,364 |
| 2023-12-15 | $45.39 | $45.75 | $44.38 | $45.74 | $45.74 | 474,453 |
| 2023-12-14 | $43.28 | $45.13 | $42.67 | $44.88 | $44.88 | 379,029 |
| 2023-12-13 | $40.79 | $42.90 | $40.31 | $42.52 | $42.52 | 166,017 |
| 2023-12-12 | $40.59 | $40.89 | $40.17 | $40.75 | $40.75 | 125,434 |
| 2023-12-11 | $39.80 | $40.61 | $39.67 | $40.58 | $40.58 | 145,751 |
| 2023-12-08 | $40.20 | $40.80 | $39.76 | $39.81 | $39.81 | 120,222 |
| 2023-12-07 | $39.24 | $40.25 | $39.24 | $40.23 | $40.23 | 109,190 |
| 2023-12-06 | $39.98 | $40.92 | $39.35 | $39.43 | $39.43 | 100,347 |
| 2023-12-05 | $40.63 | $40.63 | $39.10 | $39.57 | $39.57 | 138,173 |
| 2023-12-04 | $39.74 | $40.73 | $39.74 | $40.71 | $40.71 | 137,631 |
| 2023-12-01 | $38.40 | $40.10 | $38.37 | $39.83 | $39.83 | 280,006 |
| 2023-11-30 | $38.26 | $38.55 | $37.50 | $38.38 | $38.38 | 178,998 |
| 2023-11-29 | $38.62 | $38.92 | $37.77 | $38.05 | $38.05 | 135,549 |
| 2023-11-28 | $38.85 | $38.86 | $37.99 | $38.28 | $38.28 | 132,745 |
| 2023-11-27 | $39.66 | $39.74 | $38.96 | $38.99 | $38.99 | 158,664 |
| 2023-11-24 | $39.46 | $39.92 | $39.46 | $39.77 | $39.77 | 88,803 |
| 2023-11-22 | $40.00 | $40.35 | $39.44 | $39.54 | $39.54 | 149,395 |
| 2023-11-21 | $41.29 | $41.78 | $39.80 | $39.84 | $39.84 | 177,412 |
| 2023-11-20 | $42.29 | $42.29 | $40.39 | $41.27 | $41.27 | 449,988 |
| 2023-11-17 | $42.50 | $43.03 | $42.08 | $42.68 | $42.68 | 221,327 |
| 2023-11-16 | $42.91 | $43.20 | $41.48 | $42.45 | $42.45 | 352,460 |
| 2023-11-15 | $42.21 | $43.67 | $42.21 | $42.70 | $42.70 | 298,532 |
| 2023-11-14 | $40.06 | $42.00 | $39.86 | $41.90 | $41.90 | 629,441 |
| 2023-11-13 | $41.28 | $41.28 | $38.82 | $39.05 | $39.05 | 300,109 |
| 2023-11-10 | $42.23 | $42.35 | $41.12 | $41.23 | $41.23 | 157,839 |
| 2023-11-09 | $42.16 | $42.69 | $41.98 | $42.22 | $42.22 | 178,480 |
| 2023-11-08 | $42.55 | $42.61 | $41.45 | $42.16 | $42.16 | 241,575 |
| 2023-11-07 | $43.52 | $44.05 | $42.07 | $42.50 | $42.50 | 347,853 |
| 2023-11-06 | $44.12 | $44.99 | $42.11 | $44.05 | $44.05 | 459,020 |
| 2023-11-03 | $47.35 | $47.71 | $39.09 | $44.01 | $44.01 | 995,095 |
| 2023-11-02 | $52.09 | $53.65 | $51.70 | $52.82 | $52.82 | 372,276 |
| 2023-11-01 | $52.15 | $52.19 | $50.34 | $50.99 | $50.99 | 295,375 |
| 2023-10-31 | $50.90 | $52.09 | $50.18 | $51.72 | $51.72 | 377,470 |
| 2023-10-30 | $51.64 | $51.98 | $50.38 | $50.81 | $50.81 | 61,610 |
| 2023-10-27 | $51.84 | $52.34 | $50.33 | $50.78 | $50.78 | 79,826 |
| 2023-10-26 | $50.82 | $51.92 | $50.82 | $51.61 | $51.61 | 85,692 |
| 2023-10-25 | $51.67 | $52.11 | $50.47 | $50.55 | $50.55 | 104,596 |
| 2023-10-24 | $51.56 | $52.50 | $51.26 | $52.20 | $52.20 | 86,329 |
| 2023-10-23 | $51.58 | $52.07 | $50.76 | $50.94 | $50.94 | 88,757 |
| 2023-10-20 | $51.74 | $51.88 | $51.05 | $51.62 | $51.62 | 105,761 |
| 2023-10-19 | $52.35 | $53.10 | $51.53 | $51.63 | $51.63 | 78,013 |
| 2023-10-18 | $54.08 | $54.08 | $52.67 | $52.74 | $52.74 | 81,799 |
| 2023-10-17 | $53.72 | $55.53 | $53.72 | $54.71 | $54.71 | 97,266 |
| 2023-10-16 | $54.17 | $54.62 | $53.45 | $53.94 | $53.94 | 65,214 |
| 2023-10-13 | $55.21 | $55.21 | $53.41 | $53.46 | $53.46 | 64,928 |
| 2023-10-12 | $55.78 | $55.78 | $54.69 | $55.04 | $55.04 | 46,123 |
| 2023-10-11 | $55.21 | $55.76 | $55.21 | $55.59 | $55.59 | 67,805 |
| 2023-10-10 | $54.95 | $55.80 | $54.95 | $55.27 | $55.27 | 81,383 |
| 2023-10-09 | $53.70 | $54.99 | $53.66 | $54.74 | $54.74 | 51,494 |
| 2023-10-06 | $54.00 | $54.59 | $53.08 | $54.29 | $54.29 | 74,884 |
| 2023-10-05 | $54.03 | $54.30 | $53.38 | $54.14 | $54.14 | 99,922 |
| 2023-10-04 | $53.73 | $54.08 | $52.93 | $53.99 | $53.99 | 73,098 |
| 2023-10-03 | $54.84 | $55.42 | $53.74 | $53.82 | $53.73 | 86,619 |
| 2023-10-02 | $54.99 | $55.23 | $54.73 | $54.96 | $54.87 | 93,864 |
| 2023-09-29 | $55.51 | $55.80 | $54.51 | $55.48 | $55.39 | 139,959 |
| 2023-09-28 | $54.92 | $55.61 | $54.72 | $55.20 | $55.11 | 88,591 |
| 2023-09-27 | $54.31 | $55.12 | $54.31 | $54.75 | $54.66 | 126,343 |
| 2023-09-26 | $53.82 | $54.41 | $53.75 | $54.00 | $53.91 | 100,865 |
| 2023-09-25 | $53.16 | $54.36 | $53.16 | $54.20 | $54.11 | 117,139 |
| 2023-09-22 | $53.79 | $54.15 | $53.00 | $53.42 | $53.33 | 152,369 |
| 2023-09-21 | $54.55 | $54.55 | $53.66 | $53.90 | $53.81 | 85,549 |
| 2023-09-20 | $56.05 | $56.42 | $54.99 | $55.02 | $54.93 | 81,193 |
| 2023-09-19 | $56.20 | $56.39 | $55.67 | $56.00 | $55.91 | 101,983 |
| 2023-09-18 | $55.98 | $56.73 | $55.78 | $56.05 | $55.96 | 44,048 |
| 2023-09-15 | $56.60 | $57.30 | $55.80 | $56.15 | $56.06 | 164,796 |
| 2023-09-14 | $56.28 | $57.11 | $55.91 | $56.67 | $56.58 | 67,244 |
| 2023-09-13 | $56.36 | $56.36 | $55.47 | $55.64 | $55.55 | 106,499 |
| 2023-09-12 | $56.80 | $56.92 | $55.99 | $56.46 | $56.37 | 53,030 |
| 2023-09-11 | $57.90 | $58.03 | $56.79 | $56.90 | $56.81 | 63,806 |
| 2023-09-08 | $56.93 | $57.68 | $56.39 | $57.63 | $57.53 | 67,187 |
| 2023-09-07 | $58.03 | $58.27 | $56.78 | $56.91 | $56.82 | 79,374 |
| 2023-09-06 | $58.48 | $58.72 | $58.04 | $58.11 | $58.01 | 72,316 |
| 2023-09-05 | $58.96 | $58.96 | $57.55 | $58.19 | $58.09 | 106,728 |
| 2023-09-01 | $58.24 | $59.23 | $58.24 | $59.22 | $59.22 | 57,479 |
| 2023-08-31 | $57.85 | $58.57 | $57.69 | $57.88 | $57.88 | 71,910 |
| 2023-08-30 | $57.39 | $58.26 | $57.39 | $57.84 | $57.84 | 101,113 |
| 2023-08-29 | $57.77 | $58.10 | $57.46 | $57.60 | $57.60 | 152,007 |
| 2023-08-28 | $57.11 | $58.24 | $57.11 | $57.87 | $57.87 | 55,326 |
| 2023-08-25 | $57.25 | $57.34 | $56.34 | $57.03 | $57.03 | 54,368 |
| 2023-08-24 | $56.81 | $57.80 | $56.52 | $56.88 | $56.88 | 51,247 |
| 2023-08-23 | $57.75 | $57.75 | $57.24 | $57.29 | $57.29 | 42,936 |
| 2023-08-22 | $57.91 | $58.47 | $57.27 | $57.79 | $57.79 | 128,555 |
| 2023-08-21 | $57.52 | $57.67 | $56.74 | $57.39 | $57.39 | 123,768 |
| 2023-08-18 | $56.32 | $57.75 | $56.32 | $57.30 | $57.30 | 148,087 |
| 2023-08-17 | $57.36 | $57.50 | $56.63 | $56.92 | $56.92 | 74,121 |
| 2023-08-16 | $57.83 | $58.57 | $57.18 | $57.35 | $57.35 | 97,916 |
| 2023-08-15 | $57.98 | $58.28 | $57.57 | $58.05 | $58.05 | 64,434 |
| 2023-08-14 | $57.68 | $58.70 | $56.66 | $58.44 | $58.44 | 105,953 |
| 2023-08-11 | $57.00 | $58.00 | $57.00 | $57.90 | $57.90 | 108,457 |
| 2023-08-10 | $56.25 | $57.20 | $56.01 | $57.16 | $57.16 | 141,505 |
| 2023-08-09 | $54.97 | $58.22 | $53.88 | $56.01 | $56.01 | 345,335 |
| 2023-08-08 | $53.00 | $54.71 | $48.03 | $54.71 | $54.71 | 713,932 |
| 2023-08-07 | $62.31 | $63.09 | $62.15 | $62.33 | $62.33 | 88,940 |
| 2023-08-04 | $63.16 | $63.17 | $62.31 | $62.49 | $62.49 | 87,360 |
| 2023-08-03 | $63.20 | $63.73 | $62.60 | $63.13 | $63.13 | 92,794 |
| 2023-08-02 | $63.29 | $64.02 | $63.04 | $63.50 | $63.50 | 92,547 |
| 2023-08-01 | $63.17 | $64.01 | $63.05 | $63.79 | $63.79 | 68,301 |
| 2023-07-31 | $62.08 | $63.26 | $62.08 | $63.20 | $63.20 | 48,756 |
| 2023-07-28 | $62.59 | $62.95 | $61.99 | $62.18 | $62.18 | 85,650 |
| 2023-07-27 | $62.20 | $62.81 | $61.54 | $62.13 | $62.13 | 92,985 |
| 2023-07-26 | $62.74 | $63.49 | $61.74 | $62.08 | $62.08 | 102,497 |
| 2023-07-25 | $61.31 | $62.68 | $61.31 | $62.64 | $62.64 | 135,408 |
| 2023-07-24 | $61.23 | $61.72 | $60.52 | $61.72 | $61.72 | 318,555 |
| 2023-07-21 | $63.67 | $63.69 | $60.88 | $61.03 | $61.03 | 265,914 |
| 2023-07-20 | $64.66 | $64.66 | $63.36 | $63.65 | $63.65 | 133,274 |
| 2023-07-19 | $65.61 | $66.35 | $64.01 | $64.15 | $64.15 | 200,789 |
| 2023-07-18 | $64.53 | $65.52 | $64.00 | $64.55 | $64.55 | 197,431 |
| 2023-07-17 | $64.67 | $65.04 | $64.40 | $64.60 | $64.60 | 236,503 |
| 2023-07-14 | $65.80 | $65.80 | $64.01 | $64.71 | $64.71 | 152,295 |
| 2023-07-13 | $67.14 | $67.31 | $66.19 | $66.22 | $66.22 | 52,319 |
| 2023-07-12 | $66.99 | $67.24 | $65.90 | $67.11 | $67.11 | 107,266 |
| 2023-07-11 | $65.28 | $66.19 | $64.77 | $65.75 | $65.75 | 73,355 |
| 2023-07-10 | $63.71 | $65.13 | $63.71 | $64.96 | $64.96 | 111,307 |
| 2023-07-07 | $63.66 | $65.01 | $63.66 | $63.72 | $63.72 | 65,983 |
| 2023-07-06 | $62.91 | $63.97 | $62.54 | $63.68 | $63.68 | 124,960 |
| 2023-07-05 | $64.25 | $64.70 | $63.40 | $63.79 | $63.79 | 104,868 |
| 2023-07-03 | $65.39 | $65.96 | $64.57 | $65.03 | $65.03 | 37,838 |
| 2023-06-30 | $65.79 | $66.24 | $64.86 | $66.09 | $66.00 | 212,567 |
| 2023-06-29 | $63.91 | $65.33 | $63.86 | $65.25 | $65.16 | 112,616 |
| 2023-06-28 | $63.85 | $63.93 | $63.36 | $63.92 | $63.83 | 66,602 |
| 2023-06-27 | $63.45 | $64.39 | $63.38 | $63.84 | $63.75 | 71,102 |
| 2023-06-26 | $62.34 | $63.97 | $62.34 | $63.18 | $63.09 | 76,672 |
| 2023-06-23 | $62.05 | $63.20 | $61.87 | $62.66 | $62.57 | 237,596 |
| 2023-06-22 | $63.90 | $63.97 | $62.55 | $63.19 | $63.10 | 72,583 |
| 2023-06-21 | $62.58 | $64.67 | $62.58 | $63.72 | $63.63 | 68,277 |
| 2023-06-20 | $62.53 | $63.22 | $62.24 | $63.21 | $63.12 | 177,198 |
| 2023-06-16 | $63.00 | $63.35 | $62.31 | $62.93 | $62.93 | 310,973 |
| 2023-06-15 | $63.02 | $63.70 | $62.12 | $63.16 | $63.16 | 362,689 |
| 2023-06-14 | $64.55 | $64.78 | $63.33 | $63.73 | $63.73 | 156,070 |
| 2023-06-13 | $63.51 | $65.49 | $63.48 | $64.54 | $64.54 | 183,831 |
| 2023-06-12 | $62.31 | $64.11 | $62.21 | $63.02 | $63.02 | 232,618 |
| 2023-06-09 | $61.97 | $63.17 | $61.50 | $62.39 | $62.39 | 328,818 |
| 2023-06-08 | $60.52 | $62.65 | $60.52 | $62.43 | $62.43 | 306,952 |
| 2023-06-07 | $58.47 | $60.97 | $58.23 | $60.68 | $60.68 | 139,069 |
| 2023-06-06 | $55.14 | $58.37 | $55.14 | $58.29 | $58.29 | 190,572 |
| 2023-06-05 | $55.11 | $55.64 | $53.83 | $55.53 | $55.53 | 152,978 |
| 2023-06-02 | $52.43 | $56.05 | $51.80 | $55.65 | $55.65 | 196,773 |
| 2023-06-01 | $49.50 | $51.77 | $49.11 | $51.62 | $51.62 | 111,918 |
| 2023-05-31 | $50.00 | $50.00 | $48.90 | $49.45 | $49.45 | 130,267 |
| 2023-05-30 | $51.67 | $51.79 | $50.00 | $50.08 | $50.08 | 90,388 |
| 2023-05-26 | $50.49 | $51.69 | $50.05 | $51.44 | $51.44 | 123,151 |
| 2023-05-25 | $50.43 | $51.05 | $49.11 | $50.38 | $50.38 | 108,231 |
| 2023-05-24 | $52.49 | $52.49 | $50.70 | $50.88 | $50.88 | 102,108 |
| 2023-05-23 | $52.94 | $53.12 | $52.06 | $52.60 | $52.60 | 160,313 |
| 2023-05-22 | $53.01 | $53.66 | $52.48 | $52.98 | $52.98 | 120,873 |
| 2023-05-19 | $53.74 | $54.52 | $52.32 | $52.96 | $52.96 | 180,843 |
| 2023-05-18 | $53.11 | $53.79 | $52.45 | $52.71 | $52.71 | 198,464 |
| 2023-05-17 | $53.66 | $53.87 | $52.84 | $53.05 | $53.05 | 116,257 |
| 2023-05-16 | $54.28 | $54.54 | $52.54 | $53.12 | $53.12 | 92,353 |
| 2023-05-15 | $54.33 | $54.84 | $54.15 | $54.80 | $54.80 | 72,379 |
| 2023-05-12 | $55.00 | $55.35 | $53.45 | $54.37 | $54.37 | 75,093 |
| 2023-05-11 | $53.76 | $55.20 | $53.02 | $54.81 | $54.81 | 101,297 |
| 2023-05-10 | $57.90 | $57.90 | $52.40 | $54.18 | $54.18 | 169,212 |
| 2023-05-09 | $59.50 | $59.70 | $55.25 | $57.25 | $57.25 | 235,306 |
| 2023-05-08 | $61.79 | $62.43 | $61.29 | $62.17 | $62.17 | 91,369 |
| 2023-05-05 | $61.94 | $62.56 | $61.21 | $61.93 | $61.93 | 188,762 |
| 2023-05-04 | $61.01 | $61.87 | $59.88 | $60.79 | $60.79 | 161,972 |
| 2023-05-03 | $60.85 | $62.69 | $60.41 | $61.43 | $61.43 | 161,165 |
| 2023-05-02 | $60.58 | $61.21 | $59.36 | $61.00 | $61.00 | 72,846 |
| 2023-05-01 | $60.15 | $61.59 | $60.15 | $60.95 | $60.95 | 38,555 |
| 2023-04-28 | $59.84 | $60.92 | $59.84 | $60.14 | $60.14 | 66,176 |
| 2023-04-27 | $58.88 | $60.36 | $58.84 | $60.08 | $60.08 | 46,014 |
| 2023-04-26 | $59.30 | $59.45 | $58.54 | $58.77 | $58.77 | 54,837 |
| 2023-04-25 | $61.10 | $61.67 | $59.97 | $59.97 | $59.97 | 70,006 |
| 2023-04-24 | $61.61 | $62.56 | $61.26 | $61.74 | $61.74 | 48,216 |
| 2023-04-21 | $61.87 | $61.91 | $60.84 | $61.71 | $61.71 | 65,514 |
| 2023-04-20 | $61.46 | $62.32 | $60.92 | $61.52 | $61.52 | 140,806 |
| 2023-04-19 | $61.81 | $61.86 | $61.06 | $61.82 | $61.82 | 59,964 |
| 2023-04-18 | $61.86 | $62.13 | $61.38 | $62.04 | $62.04 | 67,388 |
| 2023-04-17 | $60.65 | $61.75 | $60.03 | $61.51 | $61.51 | 44,212 |
| 2023-04-14 | $61.16 | $62.08 | $60.17 | $60.43 | $60.43 | 49,212 |
| 2023-04-13 | $60.71 | $61.77 | $59.79 | $61.13 | $61.13 | 114,966 |
| 2023-04-12 | $61.04 | $61.24 | $60.31 | $60.37 | $60.37 | 84,671 |
| 2023-04-11 | $60.05 | $61.28 | $60.05 | $60.67 | $60.67 | 158,962 |
| 2023-04-10 | $59.13 | $60.41 | $58.79 | $60.00 | $60.00 | 163,635 |
| 2023-04-06 | $60.72 | $60.96 | $59.51 | $59.56 | $59.56 | 89,618 |
| 2023-04-05 | $61.28 | $61.28 | $59.64 | $60.60 | $60.60 | 131,885 |
| 2023-04-04 | $65.30 | $65.30 | $61.58 | $61.78 | $61.78 | 100,621 |
| 2023-04-03 | $65.69 | $65.85 | $63.92 | $65.15 | $65.06 | 124,013 |
| 2023-03-31 | $65.24 | $65.91 | $64.95 | $65.40 | $65.30 | 157,383 |
| 2023-03-30 | $64.99 | $65.39 | $64.06 | $64.65 | $64.56 | 88,876 |
| 2023-03-29 | $65.34 | $65.34 | $64.14 | $64.72 | $64.63 | 74,584 |
| 2023-03-28 | $63.69 | $64.91 | $62.97 | $64.87 | $64.78 | 174,857 |
| 2023-03-27 | $64.03 | $64.28 | $63.29 | $63.80 | $63.71 | 380,495 |
| 2023-03-24 | $62.79 | $63.98 | $62.41 | $63.24 | $63.15 | 119,190 |
| 2023-03-23 | $64.20 | $64.93 | $62.73 | $63.46 | $63.37 | 95,028 |
| 2023-03-22 | $65.10 | $66.32 | $63.88 | $63.97 | $63.88 | 126,714 |
| 2023-03-21 | $65.88 | $66.68 | $64.81 | $65.25 | $65.16 | 112,794 |
| 2023-03-20 | $65.40 | $66.47 | $64.69 | $64.79 | $64.70 | 92,144 |
| 2023-03-17 | $67.00 | $67.00 | $64.18 | $64.81 | $64.81 | 173,408 |
| 2023-03-16 | $65.29 | $68.06 | $65.00 | $67.19 | $67.19 | 95,171 |
| 2023-03-15 | $66.24 | $67.02 | $65.23 | $66.30 | $66.30 | 260,185 |
| 2023-03-14 | $67.87 | $68.33 | $67.38 | $68.16 | $68.16 | 160,912 |
| 2023-03-13 | $65.18 | $66.80 | $64.99 | $65.98 | $65.98 | 96,470 |
| 2023-03-10 | $68.12 | $68.12 | $64.71 | $66.50 | $66.50 | 109,663 |
| 2023-03-09 | $69.84 | $70.23 | $68.35 | $68.56 | $68.56 | 83,097 |
| 2023-03-08 | $70.82 | $70.84 | $69.07 | $69.60 | $69.60 | 89,713 |
| 2023-03-07 | $71.40 | $71.65 | $70.09 | $70.81 | $70.81 | 147,362 |
| 2023-03-06 | $72.24 | $72.62 | $70.46 | $71.05 | $71.05 | 97,697 |
| 2023-03-03 | $71.04 | $72.35 | $70.30 | $72.34 | $72.34 | 167,543 |
| 2023-03-02 | $69.30 | $70.63 | $68.26 | $70.57 | $70.57 | 130,461 |
| 2023-03-01 | $68.34 | $70.20 | $67.98 | $70.01 | $70.01 | 133,933 |
| 2023-02-28 | $66.88 | $69.53 | $65.37 | $67.74 | $67.74 | 190,671 |
| 2023-02-27 | $66.74 | $68.03 | $66.70 | $67.09 | $67.09 | 153,357 |
| 2023-02-24 | $65.01 | $66.28 | $65.00 | $66.00 | $66.00 | 91,299 |
| 2023-02-23 | $66.21 | $66.93 | $65.46 | $66.10 | $66.10 | 100,205 |
| 2023-02-22 | $65.55 | $66.19 | $64.89 | $65.81 | $65.81 | 143,356 |
| 2023-02-21 | $67.66 | $67.66 | $65.26 | $65.27 | $65.27 | 75,753 |
| 2023-02-17 | $66.68 | $68.80 | $66.08 | $68.60 | $68.60 | 100,993 |
| 2023-02-16 | $67.06 | $67.90 | $66.30 | $66.32 | $66.32 | 84,998 |
| 2023-02-15 | $65.92 | $68.41 | $65.73 | $68.36 | $68.36 | 129,336 |
| 2023-02-14 | $66.56 | $67.30 | $65.43 | $66.44 | $66.44 | 103,901 |
| 2023-02-13 | $66.54 | $67.22 | $66.40 | $66.94 | $66.94 | 59,210 |
| 2023-02-10 | $65.38 | $67.21 | $65.38 | $66.68 | $66.68 | 68,242 |
| 2023-02-09 | $67.08 | $67.54 | $65.66 | $65.71 | $65.71 | 80,707 |
| 2023-02-08 | $67.60 | $67.80 | $66.33 | $66.70 | $66.70 | 83,830 |
| 2023-02-07 | $68.26 | $68.72 | $67.10 | $68.48 | $68.48 | 105,704 |
| 2023-02-06 | $69.10 | $69.84 | $68.21 | $68.52 | $68.52 | 108,289 |
| 2023-02-03 | $69.01 | $69.68 | $68.17 | $69.62 | $69.62 | 70,187 |
| 2023-02-02 | $69.63 | $70.50 | $69.09 | $69.52 | $69.52 | 152,192 |
| 2023-02-01 | $66.09 | $69.29 | $66.09 | $69.08 | $69.08 | 153,792 |
| 2023-01-31 | $65.60 | $66.02 | $65.10 | $66.00 | $66.00 | 203,885 |
| 2023-01-30 | $65.99 | $66.76 | $65.62 | $65.78 | $65.78 | 150,618 |
| 2023-01-27 | $65.86 | $66.83 | $65.76 | $66.19 | $66.19 | 56,227 |
| 2023-01-26 | $65.92 | $66.78 | $65.34 | $66.42 | $66.42 | 74,122 |
| 2023-01-25 | $64.81 | $65.38 | $63.58 | $65.28 | $65.28 | 87,698 |
| 2023-01-24 | $64.47 | $66.81 | $64.45 | $65.41 | $65.41 | 277,707 |
| 2023-01-23 | $62.97 | $65.00 | $62.74 | $64.81 | $64.81 | 159,100 |
| 2023-01-20 | $61.32 | $63.14 | $60.65 | $63.14 | $63.14 | 231,538 |
| 2023-01-19 | $58.89 | $60.78 | $58.79 | $60.48 | $60.48 | 224,560 |
| 2023-01-18 | $61.31 | $62.24 | $58.87 | $58.98 | $58.98 | 126,632 |
| 2023-01-17 | $60.52 | $61.02 | $59.32 | $60.72 | $60.72 | 159,637 |
| 2023-01-13 | $59.37 | $60.30 | $57.29 | $60.09 | $60.09 | 197,191 |
| 2023-01-12 | $58.76 | $59.71 | $57.46 | $59.68 | $59.68 | 86,504 |
| 2023-01-11 | $57.21 | $58.41 | $57.13 | $58.39 | $58.39 | 71,891 |
| 2023-01-10 | $56.78 | $57.07 | $55.64 | $56.78 | $56.78 | 174,009 |
| 2023-01-09 | $57.30 | $57.65 | $56.59 | $57.03 | $57.03 | 154,568 |
| 2023-01-06 | $56.46 | $57.45 | $56.31 | $56.78 | $56.78 | 144,819 |
| 2023-01-05 | $55.70 | $56.20 | $55.16 | $55.61 | $55.61 | 103,974 |
| 2023-01-04 | $54.50 | $55.76 | $54.08 | $55.61 | $55.61 | 117,367 |
| 2023-01-03 | $55.00 | $55.18 | $53.43 | $54.41 | $54.32 | 96,141 |
| 2022-12-30 | $54.89 | $55.33 | $53.92 | $54.44 | $54.35 | 72,156 |
| 2022-12-29 | $53.44 | $55.55 | $53.44 | $55.50 | $55.41 | 74,238 |
| 2022-12-28 | $54.02 | $55.30 | $52.92 | $52.93 | $52.84 | 219,882 |
| 2022-12-27 | $54.78 | $54.88 | $54.21 | $54.40 | $54.31 | 54,061 |
| 2022-12-23 | $53.80 | $54.79 | $53.67 | $54.79 | $54.70 | 84,152 |
| 2022-12-22 | $55.05 | $55.38 | $53.42 | $54.29 | $54.20 | 151,759 |
| 2022-12-21 | $54.33 | $56.19 | $54.33 | $55.66 | $55.57 | 173,189 |
| 2022-12-20 | $52.31 | $54.17 | $52.31 | $54.00 | $53.91 | 144,367 |
| 2022-12-19 | $52.09 | $53.10 | $52.09 | $52.54 | $52.46 | 110,531 |
| 2022-12-16 | $51.20 | $52.20 | $51.20 | $51.95 | $51.87 | 160,011 |
| 2022-12-15 | $53.44 | $53.44 | $51.22 | $51.85 | $51.77 | 141,610 |
| 2022-12-14 | $55.48 | $56.70 | $54.01 | $54.04 | $53.95 | 118,376 |
| 2022-12-13 | $55.59 | $56.53 | $54.23 | $55.55 | $55.55 | 174,904 |
| 2022-12-12 | $53.60 | $54.32 | $53.40 | $53.91 | $53.91 | 90,497 |
| 2022-12-09 | $53.79 | $54.56 | $53.71 | $53.84 | $53.84 | 114,872 |
| 2022-12-08 | $53.61 | $54.23 | $53.25 | $53.99 | $53.99 | 104,776 |
| 2022-12-07 | $53.19 | $54.40 | $53.00 | $53.51 | $53.51 | 148,105 |
| 2022-12-06 | $53.75 | $54.30 | $52.93 | $53.24 | $53.24 | 89,159 |
| 2022-12-05 | $53.09 | $53.99 | $52.75 | $53.89 | $53.89 | 98,505 |
| 2022-12-02 | $52.97 | $54.14 | $52.95 | $53.63 | $53.63 | 111,741 |
| 2022-12-01 | $53.28 | $53.65 | $52.48 | $53.62 | $53.62 | 246,190 |
| 2022-11-30 | $52.26 | $52.98 | $51.50 | $52.74 | $52.74 | 294,610 |
| 2022-11-29 | $54.05 | $54.19 | $52.23 | $52.32 | $52.32 | 79,584 |
| 2022-11-28 | $55.02 | $55.15 | $54.01 | $54.25 | $54.25 | 96,237 |
| 2022-11-25 | $56.14 | $56.27 | $55.76 | $55.81 | $55.81 | 21,092 |
| 2022-11-23 | $55.88 | $56.58 | $55.05 | $55.81 | $55.81 | 93,711 |
| 2022-11-22 | $57.45 | $57.45 | $55.68 | $55.95 | $55.95 | 98,545 |
| 2022-11-21 | $57.99 | $58.63 | $56.91 | $57.14 | $57.14 | 220,516 |
| 2022-11-18 | $56.70 | $58.34 | $56.70 | $58.28 | $58.28 | 240,139 |
| 2022-11-17 | $53.19 | $55.36 | $52.51 | $55.31 | $55.31 | 122,051 |
| 2022-11-16 | $54.71 | $54.71 | $53.59 | $53.82 | $53.82 | 64,420 |
| 2022-11-15 | $54.94 | $55.40 | $53.86 | $54.74 | $54.74 | 214,765 |
| 2022-11-14 | $53.97 | $54.91 | $53.67 | $54.21 | $54.21 | 122,633 |
| 2022-11-11 | $54.30 | $54.97 | $53.69 | $53.99 | $53.99 | 146,042 |
| 2022-11-10 | $53.21 | $55.92 | $53.21 | $54.42 | $54.42 | 257,683 |
| 2022-11-09 | $49.95 | $51.74 | $49.91 | $51.07 | $51.07 | 172,121 |
| 2022-11-08 | $50.50 | $52.10 | $49.60 | $50.76 | $50.76 | 219,668 |
| 2022-11-07 | $53.00 | $53.72 | $49.38 | $50.74 | $50.74 | 326,826 |
| 2022-11-04 | $56.22 | $57.12 | $55.48 | $56.90 | $56.90 | 164,358 |
| 2022-11-03 | $55.08 | $55.68 | $54.86 | $55.00 | $55.00 | 103,383 |
| 2022-11-02 | $56.91 | $58.68 | $55.69 | $55.84 | $55.84 | 110,402 |
| 2022-11-01 | $57.08 | $57.60 | $56.50 | $56.89 | $56.89 | 113,606 |
| 2022-10-31 | $56.15 | $57.09 | $56.15 | $56.69 | $56.69 | 119,076 |
| 2022-10-28 | $55.47 | $57.75 | $55.34 | $56.79 | $56.79 | 305,308 |
| 2022-10-27 | $55.77 | $56.98 | $55.15 | $55.50 | $55.50 | 153,429 |
| 2022-10-26 | $54.74 | $55.49 | $54.14 | $54.92 | $54.92 | 124,293 |
| 2022-10-25 | $52.84 | $54.63 | $52.84 | $54.12 | $54.12 | 104,054 |
| 2022-10-24 | $53.27 | $53.76 | $52.76 | $52.93 | $52.93 | 89,963 |
| 2022-10-21 | $51.48 | $53.27 | $51.06 | $52.77 | $52.77 | 119,656 |
| 2022-10-20 | $53.52 | $53.78 | $50.64 | $50.95 | $50.95 | 99,820 |
| 2022-10-19 | $53.49 | $54.05 | $52.19 | $53.34 | $53.34 | 72,785 |
| 2022-10-18 | $54.28 | $54.76 | $53.67 | $54.20 | $54.20 | 167,234 |
| 2022-10-17 | $52.90 | $53.99 | $52.54 | $53.03 | $53.03 | 136,584 |
| 2022-10-14 | $53.36 | $53.36 | $51.14 | $51.99 | $51.99 | 200,874 |
| 2022-10-13 | $50.57 | $53.22 | $50.07 | $53.20 | $53.20 | 99,582 |
| 2022-10-12 | $51.84 | $52.09 | $51.33 | $51.57 | $51.57 | 74,206 |
| 2022-10-11 | $50.76 | $52.22 | $50.08 | $51.99 | $51.99 | 92,208 |
| 2022-10-10 | $51.47 | $51.47 | $50.45 | $50.94 | $50.94 | 102,913 |
| 2022-10-07 | $52.56 | $52.56 | $50.74 | $50.90 | $50.90 | 169,160 |
| 2022-10-06 | $52.70 | $53.55 | $52.26 | $53.07 | $53.07 | 137,131 |
| 2022-10-05 | $52.59 | $53.71 | $52.23 | $53.32 | $53.32 | 133,064 |
| 2022-10-04 | $52.43 | $53.90 | $52.43 | $53.38 | $53.38 | 217,518 |
| 2022-10-03 | $51.19 | $52.15 | $50.96 | $51.73 | $51.64 | 126,621 |
| 2022-09-30 | $51.22 | $52.11 | $50.30 | $50.60 | $50.60 | 161,605 |
| 2022-09-29 | $50.29 | $51.37 | $49.44 | $51.28 | $51.28 | 118,275 |
| 2022-09-28 | $50.00 | $51.72 | $49.97 | $51.00 | $51.00 | 106,322 |
| 2022-09-27 | $50.11 | $50.68 | $48.88 | $49.81 | $49.81 | 150,637 |
| 2022-09-26 | $49.11 | $50.00 | $49.11 | $49.47 | $49.47 | 273,779 |
| 2022-09-23 | $49.44 | $49.44 | $48.27 | $49.33 | $49.33 | 101,556 |
| 2022-09-22 | $50.61 | $50.78 | $49.61 | $50.23 | $50.23 | 79,346 |
| 2022-09-21 | $52.78 | $53.37 | $50.83 | $51.13 | $51.13 | 78,274 |
| 2022-09-20 | $51.97 | $52.47 | $51.59 | $52.17 | $52.17 | 90,309 |
| 2022-09-19 | $50.80 | $52.66 | $50.80 | $52.57 | $52.57 | 94,573 |
| 2022-09-16 | $50.94 | $51.17 | $49.44 | $50.96 | $50.96 | 170,188 |
| 2022-09-15 | $51.39 | $52.85 | $51.05 | $51.52 | $51.52 | 95,942 |
| 2022-09-14 | $53.34 | $53.38 | $51.11 | $51.39 | $51.39 | 102,146 |
| 2022-09-13 | $55.00 | $55.05 | $53.36 | $53.71 | $53.71 | 83,857 |
| 2022-09-12 | $56.47 | $56.74 | $56.07 | $56.64 | $56.64 | 116,509 |
| 2022-09-09 | $56.34 | $57.09 | $55.87 | $56.48 | $56.48 | 103,562 |
| 2022-09-08 | $55.56 | $56.21 | $54.75 | $55.98 | $55.98 | 191,771 |
| 2022-09-07 | $55.80 | $56.85 | $55.47 | $56.06 | $56.06 | 122,529 |
| 2022-09-06 | $54.22 | $55.15 | $53.07 | $55.03 | $55.03 | 152,573 |
| 2022-09-02 | $55.00 | $55.96 | $53.67 | $53.89 | $53.89 | 178,940 |
| 2022-09-01 | $54.43 | $54.61 | $53.41 | $54.34 | $54.34 | 195,784 |
| 2022-08-31 | $56.72 | $56.72 | $54.42 | $54.62 | $54.62 | 72,985 |
| 2022-08-30 | $57.98 | $57.98 | $55.91 | $56.11 | $56.11 | 90,848 |
| 2022-08-29 | $57.00 | $58.61 | $57.00 | $57.40 | $57.40 | 87,733 |
| 2022-08-26 | $61.98 | $61.98 | $58.70 | $58.78 | $58.78 | 64,177 |
| 2022-08-25 | $61.66 | $62.56 | $61.50 | $62.10 | $62.10 | 54,731 |
| 2022-08-24 | $61.74 | $62.50 | $61.03 | $61.29 | $61.29 | 69,191 |
| 2022-08-23 | $62.19 | $63.81 | $62.11 | $62.11 | $62.11 | 52,671 |
| 2022-08-22 | $64.84 | $64.84 | $62.30 | $62.61 | $62.61 | 61,671 |
| 2022-08-19 | $66.52 | $66.52 | $64.98 | $65.75 | $65.75 | 79,185 |
| 2022-08-18 | $66.83 | $67.37 | $66.10 | $66.97 | $66.97 | 50,529 |
| 2022-08-17 | $68.11 | $68.11 | $66.38 | $66.60 | $66.60 | 68,881 |
| 2022-08-16 | $69.69 | $70.32 | $68.97 | $69.10 | $69.10 | 97,750 |
| 2022-08-15 | $69.07 | $70.39 | $68.73 | $70.02 | $70.02 | 148,745 |
| 2022-08-12 | $67.00 | $70.19 | $66.62 | $69.92 | $69.92 | 171,144 |
| 2022-08-11 | $66.96 | $67.89 | $66.27 | $66.62 | $66.62 | 117,528 |
| 2022-08-10 | $63.03 | $66.58 | $62.38 | $65.98 | $65.98 | 140,981 |
| 2022-08-09 | $63.84 | $64.72 | $59.17 | $61.15 | $61.15 | 297,900 |
| 2022-08-08 | $69.99 | $71.83 | $69.85 | $70.28 | $70.28 | 170,706 |
| 2022-08-05 | $68.83 | $69.64 | $68.36 | $69.60 | $69.60 | 95,284 |
| 2022-08-04 | $68.49 | $69.77 | $67.79 | $69.77 | $69.77 | 77,577 |
| 2022-08-03 | $67.70 | $68.60 | $66.77 | $68.18 | $68.18 | 48,895 |
| 2022-08-02 | $68.40 | $68.53 | $67.60 | $67.61 | $67.61 | 60,360 |
| 2022-08-01 | $68.33 | $69.00 | $67.93 | $68.50 | $68.50 | 133,808 |
| 2022-07-29 | $66.99 | $69.24 | $66.96 | $68.82 | $68.82 | 78,789 |
| 2022-07-28 | $66.51 | $67.25 | $65.79 | $67.02 | $67.02 | 71,536 |
| 2022-07-27 | $64.89 | $66.82 | $64.59 | $66.08 | $66.08 | 83,126 |
| 2022-07-26 | $63.86 | $64.67 | $63.30 | $64.57 | $64.57 | 82,506 |
| 2022-07-25 | $63.08 | $64.01 | $62.85 | $63.94 | $63.94 | 80,020 |
| 2022-07-22 | $64.37 | $65.17 | $62.91 | $63.27 | $63.27 | 91,811 |
| 2022-07-21 | $62.35 | $63.98 | $61.76 | $63.97 | $63.97 | 318,728 |
| 2022-07-20 | $62.56 | $63.45 | $62.30 | $62.97 | $62.97 | 176,620 |
| 2022-07-19 | $60.99 | $63.16 | $60.99 | $62.56 | $62.56 | 212,792 |
| 2022-07-18 | $62.24 | $62.73 | $60.16 | $60.50 | $60.50 | 85,868 |
| 2022-07-15 | $62.17 | $62.17 | $61.29 | $61.85 | $61.85 | 113,434 |
| 2022-07-14 | $60.77 | $61.37 | $59.36 | $61.01 | $61.01 | 86,620 |
| 2022-07-13 | $61.50 | $62.65 | $60.61 | $61.94 | $61.94 | 80,965 |
| 2022-07-12 | $63.25 | $64.53 | $61.98 | $62.01 | $62.01 | 57,086 |
| 2022-07-11 | $63.49 | $63.92 | $62.78 | $63.07 | $63.07 | 55,614 |
| 2022-07-08 | $64.87 | $65.14 | $63.82 | $63.92 | $63.92 | 89,796 |
| 2022-07-07 | $64.00 | $65.74 | $63.76 | $64.91 | $64.91 | 112,131 |
| 2022-07-06 | $63.96 | $64.40 | $62.55 | $63.31 | $63.31 | 76,091 |
| 2022-07-05 | $63.61 | $64.29 | $62.12 | $63.65 | $63.65 | 125,464 |
| 2022-07-01 | $65.76 | $66.50 | $64.00 | $64.82 | $64.82 | 118,349 |
| 2022-06-30 | $64.51 | $66.38 | $64.15 | $66.25 | $66.16 | 148,135 |
| 2022-06-29 | $65.77 | $65.77 | $63.93 | $65.43 | $65.34 | 111,067 |
| 2022-06-28 | $66.76 | $67.28 | $65.31 | $65.54 | $65.45 | 87,408 |
| 2022-06-27 | $66.97 | $66.97 | $65.58 | $66.20 | $66.11 | 124,881 |
| 2022-06-24 | $63.30 | $66.43 | $63.30 | $66.33 | $66.24 | 281,870 |
| 2022-06-23 | $62.26 | $63.08 | $61.02 | $63.06 | $62.97 | 115,863 |
| 2022-06-22 | $61.08 | $62.75 | $60.73 | $62.21 | $62.12 | 122,088 |
| 2022-06-21 | $63.88 | $63.88 | $62.07 | $62.08 | $61.99 | 126,833 |
| 2022-06-17 | $63.05 | $64.06 | $62.33 | $62.94 | $62.85 | 228,828 |
| 2022-06-16 | $66.41 | $66.41 | $61.88 | $62.03 | $61.94 | 194,557 |
| 2022-06-15 | $68.35 | $69.03 | $67.18 | $68.02 | $67.93 | 143,321 |
| 2022-06-14 | $68.12 | $69.00 | $66.88 | $67.41 | $67.32 | 141,013 |
| 2022-06-13 | $68.51 | $69.29 | $67.46 | $68.25 | $68.16 | 178,294 |
| 2022-06-10 | $70.24 | $70.34 | $69.30 | $70.20 | $70.10 | 127,203 |
| 2022-06-09 | $71.85 | $72.72 | $71.05 | $71.30 | $71.20 | 52,226 |
| 2022-06-08 | $72.15 | $72.93 | $71.22 | $72.50 | $72.40 | 86,328 |
| 2022-06-07 | $71.73 | $72.86 | $71.61 | $72.79 | $72.69 | 82,166 |
| 2022-06-06 | $72.91 | $73.64 | $72.28 | $72.69 | $72.59 | 165,269 |
| 2022-06-03 | $71.63 | $72.25 | $70.59 | $72.24 | $72.14 | 101,667 |
| 2022-06-02 | $70.02 | $72.95 | $70.02 | $72.60 | $72.50 | 117,181 |
| 2022-06-01 | $68.74 | $69.90 | $67.41 | $69.50 | $69.40 | 97,205 |
| 2022-05-31 | $67.50 | $68.49 | $66.65 | $68.42 | $68.33 | 156,153 |
| 2022-05-27 | $67.58 | $68.45 | $67.53 | $68.32 | $68.23 | 72,557 |
| 2022-05-26 | $65.54 | $67.63 | $65.54 | $67.03 | $66.94 | 95,335 |
| 2022-05-25 | $63.96 | $65.88 | $63.96 | $65.24 | $65.15 | 63,329 |
| 2022-05-24 | $64.50 | $65.02 | $62.59 | $64.48 | $64.39 | 84,475 |
| 2022-05-23 | $65.97 | $66.22 | $64.31 | $65.26 | $65.17 | 63,002 |
| 2022-05-20 | $66.18 | $66.18 | $63.20 | $65.11 | $65.02 | 140,807 |
| 2022-05-19 | $64.90 | $66.07 | $64.72 | $65.28 | $65.19 | 83,266 |
| 2022-05-18 | $67.74 | $68.75 | $64.95 | $65.71 | $65.62 | 93,073 |
| 2022-05-17 | $68.33 | $68.89 | $67.74 | $68.63 | $68.53 | 103,852 |
| 2022-05-16 | $66.89 | $67.56 | $66.18 | $67.00 | $66.91 | 54,948 |
| 2022-05-13 | $68.01 | $68.34 | $66.67 | $67.53 | $67.44 | 73,556 |
| 2022-05-12 | $65.15 | $67.23 | $64.73 | $67.14 | $67.05 | 143,302 |
| 2022-05-11 | $66.12 | $66.58 | $64.57 | $65.15 | $65.06 | 146,623 |
| 2022-05-10 | $66.71 | $68.33 | $65.11 | $65.67 | $65.58 | 158,867 |
| 2022-05-09 | $68.27 | $69.74 | $66.38 | $67.21 | $67.12 | 210,865 |
| 2022-05-06 | $68.75 | $69.38 | $67.02 | $68.68 | $68.58 | 237,210 |
| 2022-05-05 | $71.02 | $71.02 | $67.36 | $69.02 | $68.92 | 135,802 |
| 2022-05-04 | $69.49 | $72.29 | $69.19 | $72.12 | $72.02 | 88,605 |
| 2022-05-03 | $69.15 | $70.29 | $68.31 | $69.32 | $69.22 | 100,234 |
| 2022-05-02 | $67.11 | $69.49 | $66.44 | $69.41 | $69.31 | 118,895 |
| 2022-04-29 | $68.89 | $70.21 | $66.72 | $67.18 | $67.09 | 124,875 |
| 2022-04-28 | $69.27 | $69.27 | $67.01 | $68.80 | $68.70 | 107,462 |
| 2022-04-27 | $68.03 | $69.46 | $67.75 | $68.43 | $68.34 | 120,127 |
| 2022-04-26 | $71.67 | $71.74 | $68.21 | $68.66 | $68.56 | 115,578 |
| 2022-04-25 | $71.14 | $72.92 | $70.04 | $72.65 | $72.55 | 98,694 |
| 2022-04-22 | $73.06 | $73.20 | $71.51 | $72.06 | $71.96 | 116,514 |
| 2022-04-21 | $75.12 | $75.12 | $73.04 | $73.47 | $73.37 | 101,405 |
| 2022-04-20 | $75.53 | $76.29 | $74.46 | $74.48 | $74.38 | 59,429 |
| 2022-04-19 | $72.59 | $75.08 | $72.49 | $74.70 | $74.60 | 145,179 |
| 2022-04-18 | $73.72 | $74.43 | $71.82 | $72.62 | $72.52 | 86,110 |
| 2022-04-14 | $75.61 | $75.61 | $74.15 | $74.30 | $74.20 | 124,675 |
| 2022-04-13 | $73.61 | $75.61 | $72.76 | $75.33 | $75.23 | 62,729 |
| 2022-04-12 | $74.89 | $76.50 | $73.42 | $73.78 | $73.68 | 82,039 |
| 2022-04-11 | $74.61 | $75.80 | $74.02 | $74.40 | $74.30 | 100,128 |
| 2022-04-08 | $74.92 | $76.95 | $74.90 | $75.19 | $75.09 | 120,901 |
| 2022-04-07 | $74.64 | $75.53 | $73.70 | $75.50 | $75.40 | 119,530 |
| 2022-04-06 | $74.93 | $75.18 | $74.04 | $75.01 | $74.91 | 112,078 |
| 2022-04-05 | $76.55 | $77.25 | $75.12 | $75.99 | $75.88 | 142,992 |
| 2022-04-04 | $78.00 | $78.01 | $76.07 | $77.13 | $77.02 | 273,856 |
| 2022-04-01 | $79.93 | $80.76 | $76.96 | $78.75 | $78.55 | 157,632 |
| 2022-03-31 | $78.64 | $81.03 | $78.44 | $80.25 | $80.05 | 184,218 |
| 2022-03-30 | $78.83 | $78.83 | $77.42 | $78.04 | $77.84 | 107,981 |
| 2022-03-29 | $76.67 | $78.89 | $75.66 | $78.77 | $78.57 | 136,228 |
| 2022-03-28 | $76.17 | $77.28 | $74.26 | $75.44 | $75.25 | 83,330 |
| 2022-03-25 | $79.62 | $79.89 | $76.54 | $76.63 | $76.43 | 98,518 |
| 2022-03-24 | $79.29 | $79.97 | $78.92 | $79.70 | $79.50 | 84,879 |
| 2022-03-23 | $79.94 | $79.94 | $78.00 | $78.69 | $78.49 | 110,722 |
| 2022-03-22 | $79.00 | $83.00 | $78.89 | $81.11 | $80.90 | 167,731 |
| 2022-03-21 | $76.16 | $77.07 | $75.57 | $76.34 | $76.15 | 99,635 |
| 2022-03-18 | $76.27 | $77.17 | $74.91 | $77.06 | $76.86 | 181,466 |
| 2022-03-17 | $73.64 | $76.11 | $73.64 | $76.10 | $75.91 | 64,519 |
| 2022-03-16 | $73.81 | $75.09 | $72.82 | $74.34 | $74.15 | 90,089 |
| 2022-03-15 | $73.82 | $73.82 | $70.92 | $72.69 | $72.50 | 84,618 |
| 2022-03-14 | $72.28 | $74.58 | $71.13 | $73.26 | $73.07 | 127,088 |
| 2022-03-11 | $70.77 | $71.98 | $70.57 | $70.70 | $70.52 | 67,525 |
| 2022-03-10 | $70.60 | $71.05 | $69.48 | $70.74 | $70.56 | 76,104 |
| 2022-03-09 | $73.05 | $74.07 | $72.13 | $72.19 | $72.01 | 75,349 |
| 2022-03-08 | $72.28 | $73.57 | $70.10 | $70.81 | $70.63 | 122,676 |
| 2022-03-07 | $73.83 | $74.54 | $71.95 | $72.44 | $72.26 | 133,280 |
| 2022-03-04 | $73.53 | $74.39 | $72.74 | $73.32 | $73.13 | 68,632 |
| 2022-03-03 | $75.69 | $76.08 | $74.22 | $74.93 | $74.74 | 94,225 |
| 2022-03-02 | $73.88 | $75.78 | $71.49 | $75.15 | $74.96 | 129,256 |
| 2022-03-01 | $78.40 | $80.96 | $70.53 | $73.12 | $72.93 | 230,138 |
| 2022-02-28 | $75.27 | $78.86 | $74.85 | $78.41 | $78.21 | 204,552 |
| 2022-02-25 | $74.90 | $77.00 | $74.49 | $76.50 | $76.30 | 101,242 |
| 2022-02-24 | $70.93 | $74.81 | $70.67 | $74.62 | $74.43 | 85,768 |
| 2022-02-23 | $75.32 | $75.43 | $73.39 | $73.56 | $73.37 | 69,412 |
| 2022-02-22 | $74.68 | $75.84 | $74.27 | $74.52 | $74.33 | 101,657 |
| 2022-02-18 | $74.06 | $76.89 | $74.06 | $75.43 | $75.24 | 112,616 |
| 2022-02-17 | $77.04 | $77.15 | $74.35 | $74.64 | $74.45 | 100,624 |
| 2022-02-16 | $78.41 | $79.29 | $77.12 | $78.03 | $77.83 | 74,694 |
| 2022-02-15 | $77.48 | $79.46 | $77.25 | $78.69 | $78.49 | 57,821 |
| 2022-02-14 | $77.00 | $77.96 | $75.32 | $76.42 | $76.23 | 137,898 |
| 2022-02-11 | $78.42 | $78.95 | $75.96 | $76.75 | $76.55 | 55,619 |
| 2022-02-10 | $77.74 | $79.95 | $77.49 | $78.30 | $78.10 | 113,989 |
| 2022-02-09 | $80.17 | $82.16 | $79.35 | $80.04 | $79.84 | 147,208 |
| 2022-02-08 | $76.08 | $79.78 | $76.08 | $79.28 | $79.08 | 117,442 |
| 2022-02-07 | $73.41 | $77.48 | $73.41 | $77.07 | $76.87 | 227,743 |
| 2022-02-04 | $73.04 | $75.00 | $71.17 | $73.74 | $73.55 | 99,000 |
| 2022-02-03 | $76.17 | $76.93 | $73.55 | $73.73 | $73.54 | 73,695 |
| 2022-02-02 | $77.17 | $78.35 | $76.27 | $77.08 | $76.88 | 197,910 |
| 2022-02-01 | $76.79 | $78.57 | $75.43 | $77.07 | $76.87 | 85,151 |
| 2022-01-31 | $76.21 | $78.26 | $74.93 | $76.63 | $76.43 | 397,427 |
| 2022-01-28 | $72.95 | $77.37 | $71.77 | $77.10 | $76.90 | 175,786 |
| 2022-01-27 | $77.63 | $78.30 | $71.92 | $73.26 | $73.07 | 166,461 |
| 2022-01-26 | $78.82 | $80.33 | $75.42 | $76.41 | $76.22 | 122,777 |
| 2022-01-25 | $80.14 | $81.04 | $76.29 | $77.47 | $77.27 | 98,398 |
| 2022-01-24 | $77.39 | $82.68 | $75.68 | $81.92 | $81.71 | 184,710 |
| 2022-01-21 | $79.60 | $80.89 | $77.72 | $78.75 | $78.55 | 155,882 |
| 2022-01-20 | $82.94 | $83.47 | $79.13 | $79.42 | $79.22 | 97,805 |
| 2022-01-19 | $86.14 | $86.34 | $82.23 | $82.39 | $82.18 | 100,244 |
| 2022-01-18 | $86.60 | $87.19 | $84.49 | $85.42 | $85.20 | 127,585 |
| 2022-01-14 | $92.66 | $92.66 | $87.69 | $88.00 | $87.78 | 148,274 |
| 2022-01-13 | $94.24 | $96.08 | $93.09 | $93.79 | $93.55 | 99,696 |
| 2022-01-12 | $96.53 | $97.28 | $93.21 | $93.28 | $93.04 | 88,959 |
| 2022-01-11 | $96.75 | $96.75 | $93.89 | $95.45 | $95.21 | 63,820 |
| 2022-01-10 | $96.79 | $96.79 | $94.62 | $96.48 | $96.23 | 51,329 |
| 2022-01-07 | $98.61 | $99.48 | $97.47 | $97.64 | $97.39 | 82,744 |
| 2022-01-06 | $98.73 | $99.63 | $97.36 | $99.54 | $99.29 | 79,330 |
| 2022-01-05 | $101.91 | $101.91 | $98.55 | $98.84 | $98.59 | 91,021 |
| 2022-01-04 | $103.49 | $104.11 | $101.33 | $101.48 | $101.22 | 108,319 |
| 2022-01-03 | $104.99 | $106.01 | $101.22 | $102.77 | $102.42 | 86,298 |
| 2021-12-31 | $104.54 | $105.95 | $104.07 | $105.17 | $104.81 | 45,613 |
| 2021-12-30 | $106.13 | $107.90 | $104.78 | $104.83 | $104.47 | 72,354 |
| 2021-12-29 | $102.91 | $106.31 | $102.91 | $106.17 | $105.81 | 95,212 |
| 2021-12-28 | $105.27 | $106.92 | $102.65 | $102.84 | $102.49 | 85,042 |
| 2021-12-27 | $102.65 | $106.11 | $102.21 | $105.88 | $105.52 | 101,528 |
| 2021-12-23 | $100.58 | $103.76 | $100.29 | $103.11 | $102.76 | 97,258 |
| 2021-12-22 | $96.72 | $100.79 | $96.72 | $100.54 | $100.19 | 116,502 |
| 2021-12-21 | $95.33 | $96.95 | $94.97 | $96.83 | $96.50 | 102,500 |
| 2021-12-20 | $94.24 | $94.63 | $91.59 | $94.27 | $93.95 | 97,493 |
| 2021-12-17 | $96.95 | $98.06 | $94.85 | $96.03 | $95.70 | 207,887 |
| 2021-12-16 | $99.90 | $100.00 | $96.16 | $96.42 | $96.09 | 93,227 |
| 2021-12-15 | $97.40 | $99.49 | $95.22 | $98.96 | $98.62 | 138,417 |
| 2021-12-14 | $98.89 | $99.11 | $96.72 | $96.95 | $96.62 | 150,296 |
| 2021-12-13 | $100.60 | $100.80 | $98.84 | $98.89 | $98.55 | 72,124 |
| 2021-12-10 | $101.90 | $102.51 | $100.42 | $101.30 | $100.95 | 112,434 |
| 2021-12-09 | $99.36 | $102.65 | $98.79 | $101.87 | $101.52 | 112,442 |
| 2021-12-08 | $100.99 | $101.68 | $99.55 | $100.79 | $100.44 | 66,736 |
| 2021-12-07 | $100.46 | $102.56 | $99.86 | $100.99 | $100.64 | 115,984 |
| 2021-12-06 | $99.66 | $100.14 | $97.99 | $99.60 | $99.26 | 123,455 |
| 2021-12-03 | $99.73 | $100.19 | $96.13 | $98.37 | $98.03 | 85,051 |
| 2021-12-02 | $99.78 | $100.29 | $98.60 | $98.93 | $98.59 | 193,237 |
| 2021-12-01 | $103.25 | $103.25 | $98.81 | $98.98 | $98.64 | 137,654 |
| 2021-11-30 | $101.95 | $102.49 | $99.60 | $100.33 | $99.99 | 99,074 |
| 2021-11-29 | $104.93 | $104.93 | $102.37 | $102.93 | $102.58 | 100,521 |
| 2021-11-26 | $105.81 | $105.81 | $101.61 | $102.65 | $102.30 | 92,306 |
| 2021-11-24 | $108.46 | $110.23 | $107.58 | $108.22 | $107.85 | 89,748 |
| 2021-11-23 | $108.58 | $109.87 | $107.81 | $109.22 | $108.84 | 104,568 |
| 2021-11-22 | $110.47 | $111.05 | $108.66 | $108.72 | $108.35 | 131,450 |
| 2021-11-19 | $113.08 | $114.89 | $109.45 | $109.65 | $109.27 | 80,819 |
| 2021-11-18 | $110.35 | $114.69 | $110.35 | $114.18 | $113.79 | 170,694 |
| 2021-11-17 | $109.65 | $111.35 | $108.88 | $110.86 | $110.48 | 64,092 |
| 2021-11-16 | $108.04 | $110.27 | $108.04 | $109.87 | $109.49 | 52,257 |
| 2021-11-15 | $107.61 | $108.45 | $107.04 | $108.02 | $107.65 | 67,686 |
| 2021-11-12 | $109.72 | $110.39 | $106.34 | $107.46 | $107.09 | 124,272 |
| 2021-11-11 | $110.88 | $111.61 | $109.36 | $109.97 | $109.59 | 95,037 |
| 2021-11-10 | $107.29 | $111.88 | $106.98 | $110.75 | $110.37 | 188,509 |
| 2021-11-09 | $104.87 | $108.81 | $102.88 | $108.22 | $107.85 | 166,257 |
| 2021-11-08 | $100.00 | $104.67 | $97.34 | $104.30 | $103.94 | 273,564 |
| 2021-11-05 | $92.05 | $94.09 | $90.34 | $93.30 | $92.98 | 151,496 |
| 2021-11-04 | $90.47 | $92.34 | $89.87 | $90.84 | $90.53 | 103,810 |
| 2021-11-03 | $89.77 | $90.52 | $87.78 | $89.85 | $89.54 | 102,450 |
| 2021-11-02 | $90.38 | $90.44 | $89.27 | $89.90 | $89.59 | 101,339 |
| 2021-11-01 | $91.50 | $91.97 | $89.45 | $89.95 | $89.64 | 112,100 |
| 2021-10-29 | $91.64 | $92.74 | $90.21 | $91.05 | $90.74 | 112,745 |
| 2021-10-28 | $89.33 | $92.11 | $89.33 | $91.81 | $91.49 | 35,118 |
| 2021-10-27 | $90.11 | $90.58 | $88.94 | $88.97 | $88.66 | 39,610 |
| 2021-10-26 | $90.18 | $91.07 | $89.54 | $90.33 | $90.02 | 49,293 |
| 2021-10-25 | $90.11 | $91.25 | $89.42 | $90.28 | $89.97 | 55,624 |
| 2021-10-22 | $90.14 | $91.00 | $89.30 | $89.87 | $89.56 | 30,594 |
| 2021-10-21 | $89.33 | $90.53 | $88.94 | $90.07 | $89.76 | 55,678 |
| 2021-10-20 | $88.19 | $89.43 | $88.19 | $88.95 | $88.64 | 36,809 |
| 2021-10-19 | $87.34 | $88.46 | $86.71 | $88.00 | $87.70 | 40,469 |
| 2021-10-18 | $84.64 | $87.29 | $84.55 | $86.89 | $86.59 | 74,130 |
| 2021-10-15 | $86.41 | $86.59 | $84.52 | $84.61 | $84.32 | 81,204 |
| 2021-10-14 | $83.61 | $85.55 | $83.28 | $85.07 | $84.78 | 75,733 |
| 2021-10-13 | $83.50 | $85.62 | $81.82 | $82.50 | $82.22 | 52,506 |
| 2021-10-12 | $86.00 | $86.20 | $83.27 | $83.69 | $83.40 | 60,921 |
| 2021-10-11 | $88.13 | $88.77 | $85.89 | $85.99 | $85.69 | 119,468 |
| 2021-10-08 | $87.68 | $88.86 | $86.90 | $88.35 | $88.05 | 72,405 |
| 2021-10-07 | $85.46 | $88.37 | $85.46 | $87.89 | $87.59 | 204,373 |
| 2021-10-06 | $85.32 | $86.14 | $83.63 | $85.20 | $84.91 | 77,103 |
| 2021-10-05 | $83.08 | $86.76 | $82.55 | $86.51 | $86.21 | 120,656 |
| 2021-10-04 | $83.46 | $85.17 | $82.00 | $83.08 | $82.79 | 133,992 |
| 2021-10-01 | $83.34 | $83.96 | $80.54 | $82.37 | $82.00 | 214,821 |
| 2021-09-30 | $86.10 | $87.99 | $82.04 | $82.11 | $81.74 | 93,156 |
| 2021-09-29 | $87.20 | $87.20 | $85.20 | $85.53 | $85.14 | 98,930 |
| 2021-09-28 | $90.02 | $90.38 | $86.76 | $87.14 | $86.75 | 98,631 |
| 2021-09-27 | $88.41 | $90.83 | $88.06 | $90.07 | $89.66 | 84,129 |
| 2021-09-24 | $88.31 | $89.15 | $87.98 | $88.29 | $87.89 | 94,091 |
| 2021-09-23 | $86.51 | $88.67 | $86.25 | $87.97 | $87.57 | 86,246 |
| 2021-09-22 | $85.33 | $86.72 | $84.65 | $85.98 | $85.59 | 93,571 |
| 2021-09-21 | $84.81 | $85.44 | $82.49 | $85.14 | $84.76 | 122,067 |
| 2021-09-20 | $84.53 | $84.68 | $81.85 | $83.92 | $83.54 | 171,110 |
| 2021-09-17 | $84.58 | $87.03 | $82.94 | $86.38 | $85.99 | 349,199 |
| 2021-09-16 | $85.89 | $86.98 | $84.30 | $84.40 | $84.02 | 92,683 |
| 2021-09-15 | $84.78 | $86.15 | $84.71 | $86.07 | $85.68 | 75,425 |
| 2021-09-14 | $85.93 | $86.60 | $84.31 | $84.85 | $84.47 | 102,274 |
| 2021-09-13 | $85.50 | $85.64 | $84.16 | $85.40 | $85.01 | 126,203 |
| 2021-09-10 | $85.60 | $85.88 | $84.04 | $84.75 | $84.37 | 87,437 |
| 2021-09-09 | $85.30 | $86.00 | $84.70 | $85.00 | $84.62 | 94,841 |
| 2021-09-08 | $83.54 | $84.74 | $83.16 | $84.74 | $84.36 | 100,484 |
| 2021-09-07 | $85.00 | $85.16 | $83.35 | $83.63 | $83.25 | 152,171 |
| 2021-09-03 | $83.93 | $85.15 | $83.77 | $84.65 | $84.27 | 89,738 |
| 2021-09-02 | $83.79 | $83.87 | $82.35 | $82.86 | $82.49 | 67,096 |
| 2021-09-01 | $81.62 | $83.93 | $81.12 | $83.50 | $83.12 | 92,183 |
| 2021-08-31 | $81.67 | $82.32 | $80.62 | $81.62 | $81.25 | 103,145 |
| 2021-08-30 | $80.99 | $81.86 | $80.80 | $81.67 | $81.30 | 63,011 |
| 2021-08-27 | $79.24 | $81.12 | $79.15 | $80.62 | $80.26 | 65,546 |
| 2021-08-26 | $80.22 | $80.31 | $78.07 | $78.73 | $78.37 | 46,470 |
| 2021-08-25 | $80.32 | $81.27 | $80.32 | $80.50 | $80.14 | 32,793 |
| 2021-08-24 | $80.09 | $81.69 | $79.70 | $80.20 | $79.84 | 65,737 |
| 2021-08-23 | $79.65 | $81.26 | $79.34 | $79.99 | $79.63 | 66,848 |
| 2021-08-20 | $78.71 | $79.37 | $78.05 | $78.98 | $78.62 | 63,713 |
| 2021-08-19 | $79.55 | $83.01 | $78.42 | $78.89 | $78.53 | 61,116 |
| 2021-08-18 | $81.59 | $82.08 | $80.43 | $80.63 | $80.27 | 39,683 |
| 2021-08-17 | $83.02 | $83.44 | $81.20 | $82.00 | $81.63 | 80,862 |
| 2021-08-16 | $83.44 | $84.64 | $82.46 | $83.67 | $83.29 | 49,414 |
| 2021-08-13 | $83.63 | $84.39 | $82.36 | $83.73 | $83.35 | 61,405 |
| 2021-08-12 | $84.92 | $85.00 | $83.33 | $83.71 | $83.33 | 92,147 |
| 2021-08-11 | $85.84 | $86.42 | $84.56 | $85.09 | $84.71 | 69,113 |
| 2021-08-10 | $83.00 | $85.94 | $81.39 | $85.15 | $84.77 | 221,728 |
| 2021-08-09 | $81.20 | $81.52 | $79.80 | $80.00 | $79.64 | 70,678 |
| 2021-08-06 | $82.28 | $82.95 | $80.98 | $81.87 | $81.50 | 51,438 |
| 2021-08-05 | $80.86 | $81.74 | $80.86 | $81.57 | $81.20 | 91,991 |
| 2021-08-04 | $80.06 | $80.91 | $79.55 | $80.60 | $80.24 | 51,477 |
| 2021-08-03 | $80.19 | $81.52 | $78.62 | $80.59 | $80.23 | 58,269 |
| 2021-08-02 | $81.10 | $82.60 | $79.56 | $80.19 | $79.83 | 73,628 |
| 2021-07-30 | $80.90 | $81.91 | $79.78 | $80.85 | $80.49 | 115,186 |
| 2021-07-29 | $79.59 | $81.74 | $79.11 | $81.29 | $80.92 | 63,430 |
| 2021-07-28 | $79.06 | $79.80 | $77.33 | $79.02 | $78.66 | 37,745 |
| 2021-07-27 | $78.17 | $79.01 | $76.68 | $78.97 | $78.61 | 76,092 |
| 2021-07-26 | $79.11 | $79.79 | $77.73 | $78.47 | $78.12 | 38,756 |
| 2021-07-23 | $77.64 | $79.29 | $76.59 | $79.02 | $78.66 | 54,761 |
| 2021-07-22 | $77.68 | $78.40 | $76.34 | $77.09 | $76.74 | 48,827 |
| 2021-07-21 | $76.62 | $78.63 | $76.58 | $77.76 | $77.41 | 57,639 |
| 2021-07-20 | $74.02 | $77.17 | $74.02 | $76.02 | $75.68 | 129,590 |
| 2021-07-19 | $74.60 | $74.60 | $72.51 | $73.64 | $73.31 | 85,662 |
| 2021-07-16 | $77.32 | $77.58 | $75.47 | $75.80 | $75.46 | 100,547 |
| 2021-07-15 | $77.00 | $77.50 | $76.06 | $77.00 | $76.65 | 63,849 |
| 2021-07-14 | $78.20 | $78.45 | $77.05 | $77.47 | $77.12 | 44,341 |
| 2021-07-13 | $79.57 | $79.57 | $77.62 | $78.03 | $77.68 | 73,635 |
| 2021-07-12 | $78.90 | $79.50 | $78.05 | $79.49 | $79.13 | 64,680 |
| 2021-07-09 | $78.26 | $79.39 | $77.60 | $78.80 | $78.44 | 57,384 |
| 2021-07-08 | $77.18 | $78.53 | $75.44 | $77.34 | $76.99 | 63,148 |
| 2021-07-07 | $77.30 | $78.72 | $77.15 | $78.63 | $78.28 | 79,558 |
| 2021-07-06 | $77.33 | $77.66 | $75.21 | $77.15 | $76.80 | 59,893 |
| 2021-07-02 | $78.25 | $78.59 | $77.05 | $77.56 | $77.21 | 48,278 |
| 2021-07-01 | $78.37 | $78.69 | $77.76 | $78.20 | $77.85 | 44,036 |
| 2021-06-30 | $78.10 | $78.96 | $77.57 | $78.05 | $77.61 | 107,475 |
| 2021-06-29 | $77.58 | $79.06 | $77.58 | $78.46 | $78.02 | 52,584 |
| 2021-06-28 | $76.00 | $77.80 | $75.57 | $77.60 | $77.16 | 79,277 |
| 2021-06-25 | $77.34 | $78.30 | $75.17 | $75.85 | $75.42 | 797,692 |
| 2021-06-24 | $75.85 | $77.30 | $75.44 | $77.22 | $76.78 | 44,062 |
| 2021-06-23 | $76.43 | $76.62 | $75.67 | $75.90 | $75.47 | 114,447 |
| 2021-06-22 | $76.21 | $76.84 | $75.37 | $76.38 | $75.95 | 104,020 |
| 2021-06-21 | $73.90 | $76.64 | $73.90 | $76.34 | $75.91 | 83,044 |
| 2021-06-18 | $76.60 | $76.85 | $73.01 | $73.63 | $73.21 | 326,418 |
| 2021-06-17 | $75.46 | $75.46 | $72.25 | $73.02 | $72.61 | 107,974 |
| 2021-06-16 | $74.48 | $75.53 | $73.27 | $75.16 | $74.73 | 118,349 |
| 2021-06-15 | $72.26 | $74.00 | $71.72 | $74.00 | $73.58 | 63,640 |
| 2021-06-14 | $72.89 | $73.15 | $71.64 | $72.00 | $71.59 | 50,311 |
| 2021-06-11 | $72.22 | $72.79 | $71.58 | $72.65 | $72.24 | 41,316 |
| 2021-06-10 | $73.62 | $73.80 | $71.58 | $71.97 | $71.56 | 97,093 |
| 2021-06-09 | $74.48 | $74.65 | $72.50 | $73.12 | $72.71 | 72,298 |
| 2021-06-08 | $73.64 | $74.65 | $72.43 | $74.48 | $74.06 | 54,739 |
| 2021-06-07 | $73.50 | $74.20 | $71.05 | $73.79 | $73.37 | 77,169 |
| 2021-06-04 | $74.00 | $74.57 | $72.48 | $73.18 | $72.77 | 47,696 |
| 2021-06-03 | $72.15 | $74.17 | $70.10 | $73.68 | $73.26 | 94,046 |
| 2021-06-02 | $72.62 | $72.66 | $71.47 | $72.56 | $72.15 | 80,885 |
| 2021-06-01 | $71.59 | $72.41 | $70.55 | $72.15 | $71.74 | 95,550 |
| 2021-05-28 | $72.19 | $72.70 | $70.76 | $71.05 | $70.65 | 61,967 |
| 2021-05-27 | $71.66 | $72.76 | $71.66 | $72.14 | $71.73 | 92,778 |
| 2021-05-26 | $71.10 | $72.05 | $70.71 | $71.20 | $70.80 | 67,691 |
| 2021-05-25 | $71.66 | $72.48 | $70.59 | $70.59 | $70.19 | 103,452 |
| 2021-05-24 | $71.27 | $72.20 | $70.33 | $71.65 | $71.24 | 67,954 |
| 2021-05-21 | $71.36 | $71.50 | $69.73 | $71.27 | $70.87 | 134,524 |
| 2021-05-20 | $73.41 | $73.41 | $69.82 | $70.36 | $69.96 | 111,431 |
| 2021-05-19 | $73.80 | $74.03 | $73.03 | $73.61 | $73.19 | 116,970 |
| 2021-05-18 | $77.24 | $77.71 | $74.63 | $74.83 | $74.41 | 97,649 |
| 2021-05-17 | $78.95 | $79.05 | $76.94 | $77.30 | $76.86 | 90,587 |
| 2021-05-14 | $77.99 | $79.10 | $77.73 | $78.68 | $78.23 | 93,691 |
| 2021-05-13 | $74.15 | $77.80 | $74.15 | $77.58 | $77.14 | 107,964 |
| 2021-05-12 | $74.31 | $76.00 | $73.87 | $74.25 | $73.83 | 140,125 |
| 2021-05-11 | $71.17 | $76.04 | $71.17 | $75.78 | $75.35 | 140,075 |
| 2021-05-10 | $76.50 | $76.98 | $74.44 | $74.91 | $74.49 | 100,097 |
| 2021-05-07 | $74.15 | $76.46 | $73.73 | $75.95 | $75.52 | 54,834 |
| 2021-05-06 | $74.89 | $74.89 | $73.30 | $74.69 | $74.27 | 57,706 |
| 2021-05-05 | $73.62 | $75.30 | $73.17 | $74.22 | $73.80 | 96,460 |
| 2021-05-04 | $72.40 | $73.99 | $72.00 | $73.60 | $73.18 | 71,754 |
| 2021-05-03 | $72.82 | $73.95 | $71.96 | $72.82 | $72.41 | 67,434 |
| 2021-04-30 | $71.73 | $72.97 | $71.49 | $72.28 | $71.87 | 117,270 |
| 2021-04-29 | $72.85 | $73.38 | $71.53 | $72.60 | $72.19 | 51,667 |
| 2021-04-28 | $73.00 | $73.32 | $72.37 | $72.68 | $72.27 | 42,774 |
| 2021-04-27 | $72.55 | $73.41 | $71.32 | $73.07 | $72.66 | 77,179 |
| 2021-04-26 | $72.80 | $73.64 | $72.33 | $72.58 | $72.17 | 46,416 |
| 2021-04-23 | $70.69 | $72.92 | $70.69 | $72.22 | $71.81 | 69,754 |
| 2021-04-22 | $71.18 | $71.81 | $70.31 | $70.47 | $70.07 | 47,045 |
| 2021-04-21 | $69.54 | $71.64 | $69.54 | $71.23 | $70.83 | 60,132 |
| 2021-04-20 | $70.24 | $70.40 | $69.06 | $69.46 | $69.07 | 76,889 |
| 2021-04-19 | $70.53 | $70.95 | $69.63 | $70.43 | $70.03 | 80,721 |
| 2021-04-16 | $71.57 | $72.49 | $70.26 | $70.54 | $70.14 | 90,070 |
| 2021-04-15 | $70.17 | $70.94 | $69.00 | $70.84 | $70.44 | 58,932 |
| 2021-04-14 | $68.55 | $70.46 | $68.55 | $69.64 | $69.25 | 62,969 |
| 2021-04-13 | $69.89 | $70.00 | $68.07 | $68.75 | $68.36 | 70,852 |
| 2021-04-12 | $70.07 | $70.44 | $69.27 | $69.99 | $69.59 | 45,816 |
| 2021-04-09 | $69.37 | $70.25 | $68.73 | $69.83 | $69.43 | 62,897 |
| 2021-04-08 | $69.09 | $69.94 | $67.29 | $69.62 | $69.23 | 225,960 |
| 2021-04-07 | $71.64 | $72.13 | $68.11 | $68.84 | $68.45 | 174,597 |
| 2021-04-06 | $72.50 | $73.36 | $71.61 | $71.81 | $71.40 | 153,072 |
| 2021-04-05 | $73.32 | $74.32 | $72.38 | $72.85 | $72.44 | 102,986 |
| 2021-04-01 | $72.71 | $73.52 | $72.55 | $72.98 | $72.57 | 99,509 |
| 2021-03-31 | $73.21 | $74.27 | $72.57 | $72.87 | $72.37 | 120,884 |
| 2021-03-30 | $71.53 | $73.72 | $71.15 | $73.31 | $72.81 | 88,676 |
| 2021-03-29 | $73.01 | $73.74 | $71.19 | $71.27 | $70.78 | 84,703 |
| 2021-03-26 | $71.61 | $73.31 | $71.60 | $73.19 | $72.69 | 60,642 |
| 2021-03-25 | $68.96 | $71.31 | $68.04 | $71.04 | $70.55 | 65,451 |
| 2021-03-24 | $69.95 | $72.06 | $69.04 | $69.26 | $68.78 | 98,271 |
| 2021-03-23 | $70.80 | $71.37 | $68.95 | $69.32 | $68.84 | 94,698 |
| 2021-03-22 | $73.73 | $73.73 | $70.17 | $71.45 | $70.96 | 104,028 |
| 2021-03-19 | $73.26 | $75.11 | $70.58 | $74.19 | $73.68 | 321,799 |
| 2021-03-18 | $73.50 | $76.00 | $73.15 | $73.90 | $73.39 | 107,357 |
| 2021-03-17 | $73.07 | $74.61 | $72.61 | $73.58 | $73.07 | 90,650 |
| 2021-03-16 | $72.48 | $72.89 | $71.78 | $72.23 | $71.73 | 84,946 |
| 2021-03-15 | $73.89 | $73.89 | $71.50 | $72.72 | $72.22 | 89,213 |
| 2021-03-12 | $73.45 | $74.75 | $73.45 | $74.27 | $73.76 | 82,254 |
| 2021-03-11 | $72.38 | $73.75 | $71.12 | $73.27 | $72.77 | 142,155 |
| 2021-03-10 | $73.43 | $74.00 | $71.82 | $72.28 | $71.78 | 132,609 |
| 2021-03-09 | $74.00 | $74.16 | $71.94 | $73.51 | $73.00 | 209,843 |
| 2021-03-08 | $70.69 | $73.98 | $69.59 | $73.64 | $73.13 | 140,705 |
| 2021-03-05 | $69.34 | $70.43 | $67.01 | $70.11 | $69.63 | 135,898 |
| 2021-03-04 | $69.46 | $70.39 | $66.62 | $68.20 | $67.73 | 128,292 |
| 2021-03-03 | $69.44 | $70.35 | $66.67 | $69.34 | $68.86 | 133,079 |
| 2021-03-02 | $70.00 | $70.70 | $68.34 | $68.86 | $68.39 | 156,337 |
| 2021-03-01 | $66.62 | $67.73 | $66.14 | $67.55 | $67.09 | 63,048 |
| 2021-02-26 | $65.81 | $66.66 | $64.51 | $65.40 | $64.95 | 146,609 |
| 2021-02-25 | $66.87 | $67.56 | $65.40 | $65.59 | $65.14 | 111,196 |
| 2021-02-24 | $66.13 | $67.79 | $65.53 | $66.95 | $66.49 | 129,875 |
| 2021-02-23 | $63.88 | $65.90 | $63.47 | $65.32 | $64.87 | 175,793 |
| 2021-02-22 | $62.39 | $64.47 | $61.23 | $64.28 | $63.84 | 107,517 |
| 2021-02-19 | $61.71 | $63.00 | $61.30 | $62.97 | $62.54 | 82,836 |
| 2021-02-18 | $61.21 | $61.75 | $60.63 | $61.47 | $61.05 | 106,904 |
| 2021-02-17 | $60.38 | $61.90 | $60.38 | $61.39 | $60.97 | 100,372 |
| 2021-02-16 | $60.39 | $61.00 | $59.94 | $60.76 | $60.34 | 91,648 |
| 2021-02-12 | $59.99 | $60.68 | $59.42 | $60.60 | $60.18 | 122,294 |
| 2021-02-11 | $60.91 | $61.42 | $59.01 | $60.33 | $59.91 | 66,975 |
| 2021-02-10 | $62.47 | $62.47 | $61.16 | $61.47 | $61.05 | 64,228 |
| 2021-02-09 | $61.73 | $62.63 | $61.04 | $61.99 | $61.56 | 63,654 |
| 2021-02-08 | $60.60 | $62.05 | $59.96 | $61.99 | $61.56 | 76,374 |
| 2021-02-05 | $60.37 | $60.37 | $57.87 | $60.19 | $59.78 | 85,743 |
| 2021-02-04 | $57.23 | $60.02 | $57.23 | $59.69 | $59.28 | 141,427 |
| 2021-02-03 | $56.64 | $57.38 | $56.48 | $57.38 | $56.99 | 71,999 |
| 2021-02-02 | $56.50 | $57.73 | $56.29 | $57.03 | $56.64 | 72,209 |
| 2021-02-01 | $54.87 | $56.08 | $53.61 | $55.81 | $55.43 | 78,802 |
| 2021-01-29 | $54.66 | $54.87 | $53.83 | $54.55 | $54.17 | 130,391 |
| 2021-01-28 | $55.11 | $55.41 | $54.35 | $55.03 | $54.65 | 89,396 |
| 2021-01-27 | $55.58 | $57.00 | $53.53 | $54.65 | $54.27 | 147,527 |
| 2021-01-26 | $57.84 | $58.82 | $56.59 | $57.00 | $56.61 | 74,979 |
| 2021-01-25 | $58.05 | $58.05 | $56.50 | $57.20 | $56.81 | 86,119 |
| 2021-01-22 | $56.71 | $58.56 | $56.53 | $58.50 | $58.10 | 93,916 |
| 2021-01-21 | $58.22 | $58.30 | $56.50 | $57.48 | $57.08 | 51,953 |
| 2021-01-20 | $57.89 | $59.31 | $57.11 | $57.73 | $57.33 | 67,664 |
| 2021-01-19 | $58.61 | $59.25 | $57.00 | $57.51 | $57.11 | 93,851 |
| 2021-01-15 | $58.50 | $58.92 | $57.20 | $57.81 | $57.41 | 131,874 |
| 2021-01-14 | $58.12 | $59.45 | $57.99 | $59.14 | $58.73 | 87,127 |
| 2021-01-13 | $59.13 | $59.22 | $57.86 | $57.94 | $57.54 | 45,906 |
| 2021-01-12 | $58.38 | $59.88 | $58.38 | $59.52 | $59.11 | 68,874 |
| 2021-01-11 | $56.57 | $58.60 | $56.57 | $58.38 | $57.98 | 62,888 |
| 2021-01-08 | $58.96 | $58.96 | $56.40 | $57.52 | $57.12 | 145,695 |
| 2021-01-07 | $57.34 | $58.37 | $56.94 | $58.29 | $57.89 | 82,820 |
| 2021-01-06 | $53.96 | $57.67 | $53.96 | $57.39 | $57.00 | 174,634 |
| 2021-01-05 | $51.97 | $54.39 | $51.47 | $53.56 | $53.19 | 168,545 |
| 2021-01-04 | $53.45 | $53.66 | $51.48 | $51.92 | $51.56 | 90,306 |
| 2020-12-31 | $52.76 | $53.86 | $52.69 | $53.29 | $52.83 | 86,418 |
| 2020-12-30 | $52.18 | $53.50 | $52.18 | $52.87 | $52.42 | 61,983 |
| 2020-12-29 | $53.02 | $53.46 | $51.59 | $52.18 | $51.73 | 46,940 |
| 2020-12-28 | $53.27 | $53.78 | $52.28 | $52.77 | $52.32 | 57,765 |
| 2020-12-24 | $52.21 | $53.24 | $50.90 | $52.76 | $52.31 | 26,960 |
| 2020-12-23 | $52.28 | $52.55 | $51.90 | $52.21 | $51.76 | 41,386 |
| 2020-12-22 | $52.57 | $53.43 | $51.47 | $51.95 | $51.50 | 86,519 |
| 2020-12-21 | $52.20 | $52.70 | $50.91 | $52.63 | $52.18 | 103,691 |
| 2020-12-18 | $53.29 | $54.20 | $52.32 | $53.26 | $52.80 | 265,651 |
| 2020-12-17 | $53.07 | $53.12 | $51.89 | $52.94 | $52.48 | 71,757 |
| 2020-12-16 | $53.50 | $53.94 | $52.20 | $52.79 | $52.34 | 94,790 |
| 2020-12-15 | $52.27 | $53.87 | $52.10 | $53.85 | $53.39 | 93,621 |
| 2020-12-14 | $53.82 | $53.82 | $51.36 | $51.90 | $51.45 | 99,329 |
| 2020-12-11 | $51.31 | $53.17 | $51.31 | $52.54 | $52.09 | 52,176 |
| 2020-12-10 | $51.44 | $52.48 | $51.00 | $51.63 | $51.19 | 88,850 |
| 2020-12-09 | $51.55 | $52.38 | $51.39 | $52.00 | $51.55 | 83,554 |
| 2020-12-08 | $49.14 | $50.86 | $49.14 | $50.70 | $50.26 | 135,147 |
| 2020-12-07 | $49.83 | $50.32 | $49.08 | $49.57 | $49.14 | 76,328 |
| 2020-12-04 | $49.48 | $49.99 | $47.97 | $49.83 | $49.40 | 84,952 |
| 2020-12-03 | $49.04 | $50.17 | $49.04 | $49.25 | $48.83 | 37,110 |
| 2020-12-02 | $49.09 | $49.62 | $47.69 | $49.09 | $48.67 | 61,494 |
| 2020-12-01 | $49.91 | $50.69 | $48.76 | $49.09 | $48.67 | 93,934 |
| 2020-11-30 | $49.59 | $50.11 | $48.71 | $49.23 | $48.81 | 119,705 |
| 2020-11-27 | $50.77 | $51.27 | $49.51 | $49.83 | $49.40 | 22,887 |
| 2020-11-25 | $51.36 | $51.45 | $48.28 | $50.72 | $50.28 | 77,894 |
| 2020-11-24 | $50.01 | $52.00 | $48.71 | $51.68 | $51.24 | 153,593 |
| 2020-11-23 | $48.80 | $50.04 | $48.52 | $49.47 | $49.04 | 67,284 |
| 2020-11-20 | $48.60 | $48.92 | $46.99 | $48.41 | $47.99 | 159,612 |
| 2020-11-19 | $48.39 | $49.23 | $47.78 | $49.16 | $48.74 | 93,297 |
| 2020-11-18 | $49.95 | $50.26 | $48.55 | $48.63 | $48.21 | 89,242 |
| 2020-11-17 | $49.48 | $50.17 | $48.76 | $49.65 | $49.22 | 110,891 |
| 2020-11-16 | $49.73 | $50.25 | $49.00 | $49.90 | $49.47 | 115,431 |
| 2020-11-13 | $49.38 | $49.53 | $48.09 | $48.50 | $48.08 | 109,482 |
| 2020-11-12 | $49.44 | $49.89 | $45.15 | $48.98 | $48.56 | 134,410 |
| 2020-11-11 | $49.94 | $50.00 | $48.39 | $49.95 | $49.52 | 86,034 |
| 2020-11-10 | $48.05 | $50.00 | $47.22 | $49.92 | $49.49 | 177,909 |
| 2020-11-09 | $45.01 | $48.05 | $44.25 | $47.66 | $47.25 | 187,259 |
| 2020-11-06 | $44.87 | $45.00 | $44.19 | $44.25 | $43.87 | 37,174 |
| 2020-11-05 | $45.08 | $45.08 | $43.35 | $44.65 | $44.27 | 50,681 |
| 2020-11-04 | $44.45 | $44.99 | $42.42 | $43.04 | $42.67 | 79,341 |
| 2020-11-03 | $44.40 | $45.25 | $42.95 | $44.75 | $44.37 | 168,653 |
| 2020-11-02 | $42.47 | $44.04 | $41.51 | $43.55 | $43.18 | 148,591 |
| 2020-10-30 | $41.72 | $42.53 | $41.35 | $41.84 | $41.48 | 107,684 |
| 2020-10-29 | $41.36 | $42.03 | $39.92 | $41.81 | $41.45 | 79,276 |
| 2020-10-28 | $42.44 | $44.17 | $41.34 | $41.50 | $41.14 | 73,673 |
| 2020-10-27 | $43.67 | $44.24 | $42.99 | $43.43 | $43.06 | 148,015 |
| 2020-10-26 | $43.60 | $43.81 | $42.78 | $43.81 | $43.43 | 71,942 |
| 2020-10-23 | $44.33 | $44.53 | $43.45 | $44.12 | $43.74 | 73,024 |
| 2020-10-22 | $44.00 | $44.80 | $43.59 | $44.32 | $43.94 | 134,906 |
| 2020-10-21 | $43.00 | $44.44 | $42.75 | $44.17 | $43.79 | 158,642 |
| 2020-10-20 | $42.60 | $43.37 | $42.55 | $43.25 | $42.88 | 67,070 |
| 2020-10-19 | $42.68 | $43.24 | $41.90 | $42.13 | $41.77 | 77,985 |
| 2020-10-16 | $42.23 | $43.24 | $42.23 | $42.36 | $42.00 | 102,160 |
| 2020-10-15 | $40.38 | $42.54 | $40.38 | $42.52 | $42.15 | 69,635 |
| 2020-10-14 | $41.76 | $41.90 | $40.49 | $40.91 | $40.56 | 113,159 |
| 2020-10-13 | $41.84 | $41.99 | $40.75 | $41.68 | $41.32 | 163,939 |
| 2020-10-12 | $40.27 | $42.69 | $40.27 | $41.98 | $41.62 | 339,651 |
| 2020-10-09 | $41.30 | $41.30 | $39.27 | $39.88 | $39.54 | 49,807 |
| 2020-10-08 | $39.52 | $40.00 | $38.90 | $39.54 | $39.20 | 60,266 |
| 2020-10-07 | $39.25 | $40.04 | $38.66 | $39.24 | $38.90 | 68,443 |
| 2020-10-06 | $39.03 | $40.59 | $38.77 | $38.83 | $38.50 | 72,423 |
| 2020-10-05 | $37.64 | $38.90 | $37.38 | $38.63 | $38.30 | 86,529 |
| 2020-10-02 | $36.11 | $37.84 | $35.80 | $37.36 | $37.04 | 59,360 |
| 2020-10-01 | $36.49 | $37.14 | $35.84 | $36.97 | $36.56 | 113,097 |
| 2020-09-30 | $37.08 | $37.51 | $35.95 | $36.40 | $36.00 | 91,440 |
| 2020-09-29 | $36.93 | $37.18 | $36.44 | $36.92 | $36.51 | 37,478 |
| 2020-09-28 | $36.37 | $37.39 | $36.37 | $36.93 | $36.52 | 51,162 |
| 2020-09-25 | $36.12 | $36.41 | $35.88 | $35.97 | $35.57 | 44,322 |
| 2020-09-24 | $36.40 | $37.08 | $35.84 | $36.28 | $35.88 | 52,238 |
| 2020-09-23 | $36.33 | $37.15 | $36.11 | $36.32 | $35.92 | 88,260 |
| 2020-09-22 | $36.17 | $36.70 | $35.55 | $36.45 | $36.05 | 76,942 |
| 2020-09-21 | $37.75 | $37.78 | $35.40 | $36.05 | $35.65 | 136,317 |
| 2020-09-18 | $39.31 | $39.99 | $38.43 | $38.54 | $38.12 | 253,756 |
| 2020-09-17 | $38.62 | $39.04 | $37.28 | $38.82 | $38.39 | 59,232 |
| 2020-09-16 | $39.52 | $39.65 | $38.92 | $39.09 | $38.66 | 71,978 |
| 2020-09-15 | $40.58 | $40.78 | $39.18 | $39.36 | $38.93 | 40,224 |
| 2020-09-14 | $39.77 | $40.53 | $39.77 | $40.22 | $39.78 | 79,069 |
| 2020-09-11 | $39.53 | $40.11 | $39.25 | $39.49 | $39.06 | 70,443 |
| 2020-09-10 | $40.43 | $40.92 | $39.44 | $39.44 | $39.01 | 41,624 |
| 2020-09-09 | $40.46 | $40.75 | $39.86 | $40.20 | $39.76 | 39,906 |
| 2020-09-08 | $40.63 | $40.74 | $39.66 | $40.02 | $39.58 | 43,909 |
| 2020-09-04 | $41.71 | $42.01 | $40.75 | $41.06 | $40.61 | 49,892 |
| 2020-09-03 | $42.54 | $42.54 | $40.90 | $41.11 | $40.66 | 74,515 |
| 2020-09-02 | $42.37 | $43.37 | $42.37 | $42.68 | $42.21 | 123,540 |
| 2020-09-01 | $40.91 | $42.80 | $40.83 | $42.45 | $41.98 | 126,458 |
| 2020-08-31 | $41.94 | $42.00 | $40.90 | $41.11 | $40.66 | 112,557 |
| 2020-08-28 | $41.20 | $41.66 | $41.07 | $41.48 | $41.02 | 58,363 |
| 2020-08-27 | $41.24 | $41.54 | $40.55 | $40.91 | $40.46 | 98,579 |
| 2020-08-26 | $41.07 | $41.58 | $40.33 | $41.03 | $40.58 | 88,664 |
| 2020-08-25 | $41.45 | $41.66 | $40.29 | $41.02 | $40.57 | 84,711 |
| 2020-08-24 | $41.09 | $41.66 | $40.42 | $41.25 | $40.80 | 94,760 |
| 2020-08-21 | $41.08 | $41.22 | $40.13 | $40.64 | $40.19 | 86,378 |
| 2020-08-20 | $41.16 | $41.56 | $40.61 | $41.08 | $40.63 | 55,036 |
| 2020-08-19 | $42.18 | $42.25 | $41.49 | $41.64 | $41.18 | 63,910 |
| 2020-08-18 | $42.25 | $42.25 | $41.77 | $42.08 | $41.62 | 52,902 |
| 2020-08-17 | $42.72 | $42.84 | $42.03 | $42.15 | $41.69 | 69,029 |
| 2020-08-14 | $42.42 | $42.58 | $41.71 | $42.58 | $42.11 | 47,963 |
| 2020-08-13 | $43.11 | $43.30 | $42.36 | $42.61 | $42.14 | 57,925 |
| 2020-08-12 | $43.78 | $44.03 | $42.88 | $43.37 | $42.89 | 69,134 |
| 2020-08-11 | $43.25 | $44.53 | $42.62 | $43.38 | $42.90 | 114,226 |
| 2020-08-10 | $42.30 | $43.10 | $42.17 | $42.98 | $42.51 | 102,656 |
| 2020-08-07 | $41.16 | $42.33 | $40.74 | $42.21 | $41.75 | 103,431 |
| 2020-08-06 | $41.17 | $41.37 | $40.45 | $41.23 | $40.78 | 56,519 |
| 2020-08-05 | $39.84 | $41.28 | $39.84 | $41.09 | $40.64 | 103,476 |
| 2020-08-04 | $39.41 | $40.90 | $38.09 | $39.57 | $39.14 | 159,749 |
| 2020-08-03 | $38.12 | $38.68 | $37.65 | $38.26 | $37.84 | 167,719 |
| 2020-07-31 | $37.79 | $38.14 | $37.04 | $37.83 | $37.41 | 106,472 |
| 2020-07-30 | $37.71 | $38.71 | $37.30 | $38.22 | $37.80 | 89,825 |
| 2020-07-29 | $36.85 | $38.43 | $36.85 | $38.37 | $37.95 | 93,802 |
| 2020-07-28 | $37.55 | $38.12 | $36.33 | $36.65 | $36.25 | 90,374 |
| 2020-07-27 | $36.58 | $38.58 | $36.43 | $37.84 | $37.42 | 93,822 |
| 2020-07-24 | $37.05 | $37.13 | $36.52 | $36.67 | $36.27 | 44,359 |
| 2020-07-23 | $36.34 | $37.64 | $36.34 | $37.19 | $36.78 | 48,771 |
| 2020-07-22 | $36.54 | $37.00 | $36.42 | $36.44 | $36.04 | 38,808 |
| 2020-07-21 | $36.59 | $37.39 | $36.53 | $36.82 | $36.42 | 61,828 |
| 2020-07-20 | $36.54 | $36.56 | $35.75 | $36.35 | $35.95 | 66,386 |
| 2020-07-17 | $35.99 | $37.12 | $35.99 | $36.73 | $36.33 | 67,556 |
| 2020-07-16 | $36.23 | $36.85 | $35.72 | $36.02 | $35.62 | 51,927 |
| 2020-07-15 | $36.01 | $37.03 | $36.01 | $36.57 | $36.17 | 99,296 |
| 2020-07-14 | $34.37 | $35.32 | $34.36 | $35.28 | $34.89 | 107,050 |
| 2020-07-13 | $34.50 | $35.47 | $31.56 | $34.31 | $33.93 | 68,433 |
| 2020-07-10 | $33.80 | $34.45 | $33.25 | $34.17 | $33.79 | 56,122 |
| 2020-07-09 | $34.47 | $34.89 | $33.33 | $33.64 | $33.27 | 90,970 |
| 2020-07-08 | $35.03 | $35.03 | $33.63 | $34.32 | $33.94 | 104,456 |
| 2020-07-07 | $35.74 | $36.12 | $34.92 | $35.06 | $34.67 | 130,065 |
| 2020-07-06 | $36.52 | $36.96 | $36.10 | $36.29 | $35.89 | 85,700 |
| 2020-07-02 | $35.84 | $36.67 | $35.61 | $35.81 | $35.42 | 64,106 |
| 2020-07-01 | $37.19 | $37.43 | $34.79 | $35.04 | $34.66 | 111,924 |
| 2020-06-30 | $37.35 | $37.88 | $36.76 | $37.25 | $36.75 | 139,920 |
| 2020-06-29 | $37.59 | $38.35 | $36.40 | $37.51 | $37.00 | 176,617 |
| 2020-06-26 | $36.62 | $38.00 | $35.92 | $36.60 | $36.11 | 443,225 |
| 2020-06-25 | $35.29 | $37.07 | $34.94 | $36.91 | $36.41 | 177,980 |
| 2020-06-24 | $35.68 | $35.76 | $34.85 | $35.49 | $35.01 | 205,942 |
| 2020-06-23 | $36.53 | $36.73 | $35.28 | $36.00 | $35.51 | 132,999 |
| 2020-06-22 | $35.33 | $36.23 | $35.00 | $36.09 | $35.60 | 130,750 |
| 2020-06-19 | $36.45 | $36.80 | $35.27 | $35.58 | $35.10 | 175,632 |
| 2020-06-18 | $35.59 | $36.16 | $35.41 | $36.02 | $35.53 | 89,241 |
| 2020-06-17 | $36.21 | $36.21 | $34.89 | $35.40 | $34.92 | 91,254 |
| 2020-06-16 | $37.11 | $37.57 | $35.77 | $36.28 | $35.79 | 194,905 |
| 2020-06-15 | $33.88 | $35.96 | $33.75 | $35.54 | $35.06 | 69,217 |
| 2020-06-12 | $36.48 | $36.72 | $34.09 | $34.99 | $34.52 | 158,275 |
| 2020-06-11 | $37.00 | $37.39 | $34.95 | $35.00 | $34.53 | 193,269 |
| 2020-06-10 | $39.30 | $39.60 | $38.02 | $38.74 | $38.22 | 191,346 |
| 2020-06-09 | $38.79 | $39.89 | $38.25 | $39.42 | $38.89 | 219,431 |
| 2020-06-08 | $41.00 | $41.00 | $37.93 | $39.51 | $38.98 | 166,262 |
| 2020-06-05 | $39.38 | $41.63 | $38.77 | $40.47 | $39.92 | 195,455 |
| 2020-06-04 | $37.00 | $37.98 | $37.00 | $37.93 | $37.42 | 70,836 |
| 2020-06-03 | $35.36 | $37.79 | $35.13 | $37.14 | $36.64 | 115,862 |
| 2020-06-02 | $36.14 | $36.24 | $34.37 | $34.67 | $34.20 | 220,172 |
| 2020-06-01 | $35.76 | $36.51 | $35.22 | $35.49 | $35.01 | 238,882 |
| 2020-05-29 | $36.67 | $36.67 | $35.22 | $35.77 | $35.29 | 389,050 |
| 2020-05-28 | $35.84 | $36.38 | $33.89 | $34.94 | $34.47 | 459,530 |
| 2020-05-27 | $34.64 | $35.90 | $34.32 | $35.26 | $34.78 | 499,764 |
| 2020-05-26 | $33.41 | $34.81 | $32.93 | $34.01 | $33.55 | 541,325 |
| 2020-05-22 | $31.97 | $32.78 | $31.62 | $32.10 | $31.67 | 257,996 |
| 2020-05-21 | $31.14 | $32.95 | $31.14 | $31.99 | $31.56 | 256,948 |
| 2020-05-20 | $30.42 | $31.42 | $30.16 | $31.00 | $30.58 | 778,413 |
| 2020-05-19 | $31.45 | $31.75 | $29.75 | $29.85 | $29.45 | 162,737 |
| 2020-05-18 | $31.08 | $31.94 | $30.31 | $31.50 | $31.07 | 339,861 |
| 2020-05-15 | $30.72 | $30.72 | $29.71 | $30.00 | $29.59 | 228,211 |
| 2020-05-14 | $31.01 | $31.01 | $29.83 | $30.40 | $29.99 | 148,081 |
| 2020-05-13 | $32.76 | $32.76 | $31.24 | $31.79 | $31.36 | 89,478 |
| 2020-05-12 | $33.64 | $33.67 | $32.67 | $33.00 | $32.55 | 702,060 |
| 2020-05-11 | $34.09 | $34.09 | $32.94 | $33.36 | $32.91 | 135,703 |
| 2020-05-08 | $34.44 | $34.96 | $34.03 | $34.75 | $34.28 | 87,341 |
| 2020-05-07 | $34.70 | $34.79 | $33.06 | $33.44 | $32.99 | 84,113 |
| 2020-05-06 | $34.56 | $34.70 | $33.60 | $33.82 | $33.36 | 86,797 |
| 2020-05-05 | $35.83 | $37.30 | $34.28 | $34.70 | $34.23 | 210,749 |
| 2020-05-04 | $33.32 | $33.80 | $31.78 | $32.59 | $32.15 | 136,908 |
| 2020-05-01 | $34.57 | $35.08 | $33.63 | $33.95 | $33.49 | 135,742 |
| 2020-04-30 | $35.17 | $36.16 | $34.74 | $35.57 | $35.09 | 93,056 |
| 2020-04-29 | $34.26 | $36.62 | $33.63 | $36.15 | $35.66 | 174,134 |
| 2020-04-28 | $33.24 | $33.74 | $32.22 | $33.13 | $32.68 | 75,071 |
| 2020-04-27 | $30.97 | $32.62 | $30.84 | $32.30 | $31.86 | 84,644 |
| 2020-04-24 | $30.93 | $30.93 | $29.77 | $30.56 | $30.15 | 63,972 |
| 2020-04-23 | $30.31 | $31.88 | $30.31 | $30.84 | $30.42 | 104,088 |
| 2020-04-22 | $30.99 | $30.99 | $30.08 | $30.30 | $29.89 | 150,655 |
| 2020-04-21 | $30.38 | $30.94 | $29.82 | $30.10 | $29.69 | 91,754 |
| 2020-04-20 | $32.38 | $32.38 | $30.55 | $31.49 | $31.06 | 114,983 |
| 2020-04-17 | $31.79 | $33.27 | $31.79 | $33.00 | $32.55 | 115,029 |
| 2020-04-16 | $31.49 | $31.97 | $30.19 | $30.98 | $30.56 | 245,256 |
| 2020-04-15 | $30.53 | $31.54 | $29.98 | $31.17 | $30.75 | 177,545 |
| 2020-04-14 | $30.73 | $31.83 | $29.50 | $31.71 | $31.28 | 332,696 |
| 2020-04-13 | $31.71 | $31.87 | $29.03 | $29.77 | $29.37 | 263,524 |
| 2020-04-09 | $32.01 | $33.70 | $30.31 | $31.78 | $31.35 | 931,492 |
| 2020-04-08 | $34.73 | $35.18 | $32.97 | $33.43 | $32.98 | 289,395 |
| 2020-04-07 | $35.31 | $35.33 | $32.84 | $33.85 | $33.39 | 145,542 |
| 2020-04-06 | $34.58 | $35.81 | $33.20 | $33.65 | $33.20 | 202,571 |
| 2020-04-03 | $34.80 | $34.80 | $31.94 | $32.63 | $32.19 | 110,406 |
| 2020-04-02 | $34.00 | $36.84 | $33.80 | $34.95 | $34.48 | 74,915 |
| 2020-04-01 | $35.99 | $38.82 | $34.50 | $34.50 | $33.95 | 110,261 |
| 2020-03-31 | $37.69 | $38.12 | $35.85 | $37.92 | $37.31 | 139,928 |
| 2020-03-30 | $35.52 | $37.89 | $34.58 | $37.48 | $36.88 | 105,861 |
| 2020-03-27 | $37.45 | $38.34 | $35.12 | $35.26 | $34.69 | 94,847 |
| 2020-03-26 | $35.86 | $39.40 | $35.61 | $39.09 | $38.46 | 146,835 |
| 2020-03-25 | $40.17 | $42.44 | $35.27 | $35.48 | $34.91 | 158,397 |
| 2020-03-24 | $41.49 | $42.73 | $38.34 | $40.00 | $39.36 | 136,881 |
| 2020-03-23 | $38.12 | $38.82 | $34.49 | $38.81 | $38.19 | 251,264 |
| 2020-03-20 | $43.51 | $45.90 | $39.02 | $39.30 | $38.67 | 441,042 |
| 2020-03-19 | $40.19 | $45.00 | $38.92 | $43.88 | $43.18 | 207,103 |
| 2020-03-18 | $39.05 | $42.06 | $38.11 | $40.28 | $39.63 | 195,812 |
| 2020-03-17 | $37.00 | $43.60 | $32.26 | $43.00 | $42.31 | 390,079 |
| 2020-03-16 | $32.24 | $38.37 | $32.24 | $36.08 | $35.50 | 118,385 |
| 2020-03-13 | $34.30 | $37.75 | $31.89 | $37.75 | $37.14 | 105,148 |
| 2020-03-12 | $34.42 | $35.48 | $31.87 | $32.24 | $31.72 | 116,207 |
| 2020-03-11 | $39.52 | $40.14 | $36.57 | $37.25 | $36.65 | 88,593 |
| 2020-03-10 | $37.63 | $41.20 | $37.63 | $41.10 | $40.44 | 100,683 |
| 2020-03-09 | $38.17 | $40.07 | $36.25 | $36.42 | $35.84 | 91,068 |
| 2020-03-06 | $39.31 | $41.28 | $38.81 | $41.12 | $40.46 | 102,771 |
| 2020-03-05 | $42.24 | $43.14 | $40.95 | $41.19 | $40.53 | 84,244 |
| 2020-03-04 | $41.95 | $44.11 | $41.14 | $43.80 | $43.10 | 107,043 |
| 2020-03-03 | $41.52 | $42.78 | $40.10 | $41.24 | $40.58 | 145,872 |
| 2020-03-02 | $40.10 | $42.14 | $39.24 | $41.80 | $41.13 | 82,865 |
| 2020-02-28 | $39.50 | $39.94 | $38.03 | $39.75 | $39.11 | 149,337 |
| 2020-02-27 | $39.55 | $41.04 | $38.56 | $39.76 | $39.12 | 145,069 |
| 2020-02-26 | $41.79 | $43.16 | $39.70 | $40.85 | $40.19 | 130,656 |
| 2020-02-25 | $43.54 | $49.49 | $40.93 | $41.75 | $41.08 | 354,692 |
| 2020-02-24 | $40.10 | $41.20 | $39.08 | $39.58 | $38.94 | 69,573 |
| 2020-02-21 | $43.78 | $43.78 | $41.66 | $41.82 | $41.15 | 59,844 |
| 2020-02-20 | $43.06 | $44.10 | $42.59 | $43.78 | $43.08 | 31,777 |
| 2020-02-19 | $43.96 | $43.97 | $42.87 | $43.22 | $42.53 | 37,222 |
| 2020-02-18 | $44.32 | $44.98 | $43.31 | $43.96 | $43.25 | 26,916 |
| 2020-02-14 | $45.11 | $45.96 | $44.27 | $44.53 | $43.82 | 36,346 |
| 2020-02-13 | $46.09 | $46.26 | $45.02 | $45.11 | $44.39 | 28,089 |
| 2020-02-12 | $45.73 | $46.66 | $45.49 | $46.26 | $45.52 | 42,639 |
| 2020-02-11 | $45.24 | $46.22 | $45.09 | $45.27 | $44.54 | 37,270 |
| 2020-02-10 | $44.39 | $45.02 | $44.05 | $44.75 | $44.03 | 51,145 |
| 2020-02-07 | $44.61 | $45.05 | $44.32 | $44.56 | $43.84 | 30,619 |
| 2020-02-06 | $44.98 | $45.14 | $44.41 | $44.96 | $44.24 | 33,864 |
| 2020-02-05 | $44.58 | $44.94 | $44.21 | $44.66 | $43.94 | 44,567 |
| 2020-02-04 | $43.92 | $44.32 | $43.60 | $43.83 | $43.13 | 44,957 |
| 2020-02-03 | $42.91 | $43.95 | $42.63 | $42.87 | $42.18 | 37,715 |
| 2020-01-31 | $44.73 | $44.73 | $42.25 | $42.52 | $41.84 | 72,716 |
| 2020-01-30 | $43.57 | $45.29 | $43.49 | $45.09 | $44.37 | 52,926 |
| 2020-01-29 | $44.18 | $44.80 | $43.48 | $44.18 | $43.47 | 43,934 |
| 2020-01-28 | $44.20 | $44.66 | $43.78 | $44.05 | $43.34 | 32,420 |
| 2020-01-27 | $42.97 | $44.30 | $42.97 | $43.83 | $43.13 | 36,770 |
| 2020-01-24 | $45.91 | $45.91 | $43.94 | $44.27 | $43.56 | 44,621 |
| 2020-01-23 | $44.66 | $46.15 | $44.06 | $45.74 | $45.01 | 66,828 |
| 2020-01-22 | $45.43 | $45.51 | $44.39 | $44.97 | $44.25 | 49,534 |
| 2020-01-21 | $47.00 | $47.10 | $45.20 | $45.25 | $44.52 | 43,148 |
| 2020-01-17 | $49.26 | $49.26 | $47.31 | $47.38 | $46.62 | 100,083 |
| 2020-01-16 | $47.47 | $48.83 | $47.22 | $48.81 | $48.03 | 68,186 |
| 2020-01-15 | $46.40 | $47.32 | $46.35 | $47.02 | $46.27 | 47,234 |
| 2020-01-14 | $45.41 | $47.78 | $45.40 | $46.56 | $45.81 | 76,591 |
| 2020-01-13 | $44.92 | $45.69 | $44.75 | $45.68 | $44.95 | 38,900 |
| 2020-01-10 | $45.86 | $46.10 | $44.81 | $44.93 | $44.21 | 68,944 |
| 2020-01-09 | $46.55 | $47.00 | $45.63 | $45.90 | $45.16 | 48,943 |
| 2020-01-08 | $46.43 | $47.11 | $46.18 | $46.42 | $45.67 | 115,038 |
| 2020-01-07 | $46.47 | $46.75 | $45.90 | $46.51 | $45.76 | 40,158 |
| 2020-01-06 | $45.61 | $47.05 | $45.28 | $46.83 | $46.08 | 71,525 |
| 2020-01-03 | $45.06 | $46.31 | $44.82 | $46.22 | $45.48 | 63,874 |
| 2020-01-02 | $46.46 | $46.80 | $45.11 | $45.86 | $45.12 | 75,861 |
| 2019-12-31 | $45.50 | $47.03 | $45.50 | $46.23 | $45.40 | 73,497 |
| 2019-12-30 | $45.41 | $45.96 | $45.28 | $45.62 | $44.80 | 39,139 |
| 2019-12-27 | $45.97 | $46.28 | $45.43 | $45.50 | $44.68 | 81,543 |
| 2019-12-26 | $45.74 | $46.19 | $45.40 | $45.81 | $44.99 | 50,089 |
| 2019-12-24 | $45.91 | $45.91 | $45.35 | $45.56 | $44.74 | 10,228 |
| 2019-12-23 | $45.64 | $45.90 | $45.06 | $45.85 | $45.03 | 46,625 |
| 2019-12-20 | $45.69 | $45.83 | $45.38 | $45.65 | $44.83 | 194,889 |
| 2019-12-19 | $46.01 | $46.07 | $45.42 | $45.74 | $44.92 | 65,665 |
| 2019-12-18 | $45.91 | $46.40 | $45.40 | $46.27 | $45.44 | 59,106 |
| 2019-12-17 | $45.45 | $46.19 | $45.00 | $45.83 | $45.01 | 81,363 |
| 2019-12-16 | $47.09 | $47.51 | $45.53 | $45.87 | $45.05 | 77,351 |
| 2019-12-13 | $46.71 | $47.72 | $46.15 | $46.60 | $45.76 | 40,371 |
| 2019-12-12 | $45.90 | $47.28 | $45.21 | $47.07 | $46.22 | 68,505 |
| 2019-12-11 | $44.34 | $45.94 | $44.34 | $45.84 | $45.02 | 90,006 |
| 2019-12-10 | $44.07 | $44.37 | $43.65 | $44.37 | $43.57 | 44,516 |
| 2019-12-09 | $44.29 | $44.90 | $43.92 | $44.11 | $43.32 | 55,613 |
| 2019-12-06 | $44.74 | $45.78 | $44.63 | $44.66 | $43.86 | 67,050 |
| 2019-12-05 | $44.09 | $44.13 | $43.50 | $44.03 | $43.24 | 55,177 |
| 2019-12-04 | $43.47 | $44.36 | $43.47 | $43.88 | $43.09 | 48,044 |
| 2019-12-03 | $43.33 | $43.62 | $42.87 | $43.04 | $42.27 | 90,657 |
| 2019-12-02 | $44.30 | $44.74 | $43.93 | $44.06 | $43.27 | 32,786 |
| 2019-11-29 | $45.50 | $45.70 | $44.61 | $44.78 | $43.97 | 18,892 |
| 2019-11-27 | $45.33 | $45.82 | $44.58 | $45.71 | $44.89 | 53,123 |
| 2019-11-26 | $45.77 | $46.02 | $44.88 | $45.09 | $44.28 | 47,370 |
| 2019-11-25 | $44.59 | $46.35 | $44.59 | $46.00 | $45.17 | 61,382 |
| 2019-11-22 | $43.64 | $44.34 | $43.04 | $44.15 | $43.36 | 72,236 |
| 2019-11-21 | $43.25 | $43.40 | $41.86 | $43.27 | $42.49 | 71,658 |
| 2019-11-20 | $43.56 | $44.22 | $42.58 | $42.95 | $42.18 | 77,927 |
| 2019-11-19 | $43.78 | $44.52 | $43.39 | $43.87 | $43.08 | 34,542 |
| 2019-11-18 | $44.06 | $44.65 | $43.06 | $43.55 | $42.77 | 33,341 |
| 2019-11-15 | $45.40 | $45.47 | $44.44 | $44.51 | $43.71 | 36,835 |
| 2019-11-14 | $45.48 | $46.04 | $44.71 | $44.92 | $44.11 | 64,911 |
| 2019-11-13 | $45.60 | $45.80 | $44.50 | $45.56 | $44.74 | 97,342 |
| 2019-11-12 | $45.66 | $46.44 | $45.53 | $46.05 | $45.22 | 100,110 |
| 2019-11-11 | $44.70 | $45.79 | $44.35 | $45.71 | $44.89 | 99,055 |
| 2019-11-08 | $44.48 | $45.24 | $44.00 | $45.08 | $44.27 | 46,160 |
| 2019-11-07 | $44.02 | $45.46 | $43.48 | $44.87 | $44.06 | 98,627 |
| 2019-11-06 | $46.34 | $46.49 | $43.12 | $43.23 | $42.45 | 73,173 |
| 2019-11-05 | $39.50 | $47.07 | $39.50 | $46.82 | $45.98 | 142,373 |
| 2019-11-04 | $42.00 | $42.74 | $41.48 | $41.93 | $41.18 | 72,334 |
| 2019-11-01 | $40.07 | $42.15 | $40.07 | $42.04 | $41.28 | 57,467 |
| 2019-10-31 | $40.86 | $40.86 | $38.95 | $39.63 | $38.92 | 71,272 |
| 2019-10-30 | $41.45 | $41.45 | $40.16 | $41.34 | $40.60 | 28,532 |
| 2019-10-29 | $41.24 | $41.63 | $40.91 | $41.47 | $40.72 | 60,053 |
| 2019-10-28 | $41.68 | $42.03 | $41.01 | $41.52 | $40.77 | 50,968 |
| 2019-10-25 | $40.39 | $41.68 | $40.39 | $41.55 | $40.80 | 29,257 |
| 2019-10-24 | $42.16 | $42.16 | $40.18 | $40.36 | $39.63 | 44,276 |
| 2019-10-23 | $40.83 | $42.22 | $40.83 | $42.05 | $41.29 | 69,167 |
| 2019-10-22 | $40.44 | $40.90 | $39.39 | $40.67 | $39.94 | 44,628 |
| 2019-10-21 | $39.95 | $40.70 | $39.80 | $40.51 | $39.78 | 44,164 |
| 2019-10-18 | $38.54 | $39.78 | $38.35 | $39.53 | $38.82 | 51,356 |
| 2019-10-17 | $38.35 | $39.12 | $38.30 | $38.74 | $38.04 | 47,250 |
| 2019-10-16 | $38.29 | $39.01 | $38.10 | $38.30 | $37.61 | 29,736 |
| 2019-10-15 | $38.13 | $39.02 | $37.95 | $38.58 | $37.89 | 45,245 |
| 2019-10-14 | $37.91 | $38.19 | $37.20 | $38.11 | $37.42 | 38,640 |
| 2019-10-11 | $37.93 | $39.20 | $37.93 | $38.35 | $37.66 | 86,226 |
| 2019-10-10 | $37.45 | $38.39 | $36.84 | $37.26 | $36.59 | 61,459 |
| 2019-10-09 | $37.95 | $39.00 | $37.19 | $37.66 | $36.98 | 47,914 |
| 2019-10-08 | $36.93 | $37.99 | $36.47 | $37.34 | $36.67 | 103,298 |
| 2019-10-07 | $38.40 | $38.69 | $37.43 | $37.61 | $36.93 | 136,259 |
| 2019-10-04 | $37.93 | $39.69 | $37.31 | $38.61 | $37.92 | 120,261 |
| 2019-10-03 | $37.82 | $37.93 | $36.58 | $37.82 | $37.14 | 83,232 |
| 2019-10-02 | $38.06 | $38.26 | $37.38 | $38.17 | $37.39 | 62,746 |
| 2019-10-01 | $40.90 | $41.39 | $38.51 | $38.78 | $37.99 | 54,267 |
| 2019-09-30 | $40.65 | $41.34 | $40.37 | $40.57 | $39.75 | 64,597 |
| 2019-09-27 | $40.62 | $41.69 | $40.29 | $40.60 | $39.78 | 37,367 |
| 2019-09-26 | $41.43 | $41.43 | $40.05 | $40.41 | $39.59 | 44,337 |
| 2019-09-25 | $39.82 | $41.66 | $39.53 | $41.43 | $40.59 | 91,393 |
| 2019-09-24 | $41.89 | $42.05 | $39.75 | $40.01 | $39.20 | 91,273 |
| 2019-09-23 | $42.67 | $43.10 | $41.98 | $42.14 | $41.28 | 63,149 |
| 2019-09-20 | $43.09 | $43.74 | $42.21 | $43.11 | $42.23 | 165,478 |
| 2019-09-19 | $43.14 | $44.08 | $42.59 | $43.01 | $42.14 | 59,543 |
| 2019-09-18 | $43.79 | $43.79 | $42.18 | $42.88 | $42.01 | 55,773 |
| 2019-09-17 | $43.30 | $43.92 | $42.69 | $43.74 | $42.85 | 53,981 |
| 2019-09-16 | $44.01 | $44.50 | $43.36 | $43.54 | $42.66 | 69,530 |
| 2019-09-13 | $45.20 | $45.45 | $44.24 | $44.48 | $43.58 | 90,876 |
| 2019-09-12 | $45.27 | $45.27 | $44.27 | $44.97 | $44.06 | 112,415 |
| 2019-09-11 | $44.99 | $45.66 | $44.05 | $45.08 | $44.16 | 248,304 |
| 2019-09-10 | $44.00 | $44.98 | $43.11 | $44.69 | $43.78 | 86,044 |
| 2019-09-09 | $44.51 | $44.92 | $43.05 | $44.01 | $43.12 | 64,390 |
| 2019-09-06 | $44.21 | $44.90 | $43.69 | $44.66 | $43.75 | 78,582 |
| 2019-09-05 | $42.17 | $44.63 | $42.10 | $44.22 | $43.32 | 141,644 |
| 2019-09-04 | $39.85 | $41.57 | $39.70 | $41.43 | $40.59 | 107,324 |
| 2019-09-03 | $42.31 | $42.40 | $39.07 | $39.14 | $38.35 | 110,645 |
| 2019-08-30 | $42.54 | $42.96 | $41.94 | $42.79 | $41.92 | 107,967 |
| 2019-08-29 | $40.68 | $42.20 | $40.32 | $42.03 | $41.18 | 73,848 |
| 2019-08-28 | $38.34 | $40.26 | $38.34 | $39.98 | $39.17 | 59,482 |
| 2019-08-27 | $39.06 | $39.69 | $37.87 | $38.52 | $37.74 | 94,208 |
| 2019-08-26 | $39.14 | $39.35 | $38.41 | $38.64 | $37.86 | 51,478 |
| 2019-08-23 | $40.08 | $40.48 | $38.25 | $38.50 | $37.72 | 79,989 |
| 2019-08-22 | $41.38 | $42.00 | $40.47 | $40.49 | $39.67 | 45,486 |
| 2019-08-21 | $42.18 | $42.32 | $41.41 | $41.43 | $40.59 | 45,222 |
| 2019-08-20 | $41.67 | $41.89 | $41.40 | $41.65 | $40.80 | 58,346 |
| 2019-08-19 | $42.04 | $42.42 | $41.22 | $41.95 | $41.10 | 38,586 |
| 2019-08-16 | $40.44 | $41.55 | $40.25 | $41.32 | $40.48 | 37,520 |
| 2019-08-15 | $40.73 | $40.94 | $39.63 | $40.35 | $39.53 | 46,083 |
| 2019-08-14 | $41.62 | $42.62 | $40.37 | $40.54 | $39.72 | 44,673 |
| 2019-08-13 | $41.39 | $43.41 | $41.32 | $42.68 | $41.81 | 37,472 |
| 2019-08-12 | $42.50 | $42.99 | $41.39 | $41.45 | $40.61 | 67,568 |
| 2019-08-09 | $43.93 | $44.40 | $42.56 | $42.65 | $41.78 | 48,440 |
| 2019-08-08 | $44.21 | $45.02 | $43.73 | $44.32 | $43.42 | 59,348 |
| 2019-08-07 | $43.80 | $44.56 | $42.24 | $43.58 | $42.69 | 156,201 |
| 2019-08-06 | $40.59 | $45.69 | $40.59 | $45.02 | $44.11 | 169,048 |
| 2019-08-05 | $42.92 | $44.01 | $40.16 | $40.33 | $39.51 | 105,080 |
| 2019-08-02 | $44.90 | $45.22 | $43.20 | $44.04 | $43.15 | 47,785 |
| 2019-08-01 | $47.17 | $47.71 | $44.99 | $45.11 | $44.19 | 95,858 |
| 2019-07-31 | $47.62 | $49.28 | $46.04 | $46.96 | $46.01 | 126,539 |
| 2019-07-30 | $45.71 | $47.74 | $45.64 | $47.52 | $46.55 | 73,063 |
| 2019-07-29 | $46.46 | $46.79 | $45.52 | $46.30 | $45.36 | 56,917 |
| 2019-07-26 | $46.58 | $46.60 | $45.45 | $46.47 | $45.53 | 89,626 |
| 2019-07-25 | $48.25 | $48.42 | $46.19 | $46.45 | $45.51 | 68,776 |
| 2019-07-24 | $46.33 | $48.12 | $45.27 | $47.94 | $46.97 | 84,662 |
| 2019-07-23 | $45.23 | $46.99 | $44.60 | $46.95 | $46.00 | 30,815 |
| 2019-07-22 | $45.87 | $46.68 | $44.95 | $45.01 | $44.10 | 54,224 |
| 2019-07-19 | $45.75 | $47.09 | $45.59 | $45.84 | $44.91 | 43,525 |
| 2019-07-18 | $45.93 | $47.17 | $45.68 | $46.00 | $45.07 | 31,904 |
| 2019-07-17 | $46.66 | $46.70 | $45.73 | $45.93 | $45.00 | 54,282 |
| 2019-07-16 | $45.54 | $47.29 | $44.84 | $46.80 | $45.85 | 46,983 |
| 2019-07-15 | $46.72 | $46.72 | $45.56 | $45.70 | $44.77 | 29,364 |
| 2019-07-12 | $44.87 | $47.32 | $43.85 | $46.72 | $45.77 | 65,865 |
| 2019-07-11 | $45.37 | $45.37 | $44.72 | $44.89 | $43.98 | 38,566 |
| 2019-07-10 | $45.21 | $45.90 | $44.90 | $45.32 | $44.40 | 47,731 |
| 2019-07-09 | $44.07 | $45.00 | $43.64 | $44.90 | $43.99 | 47,593 |
| 2019-07-08 | $45.36 | $46.08 | $44.32 | $44.68 | $43.77 | 72,456 |
| 2019-07-05 | $45.32 | $46.04 | $45.03 | $45.67 | $44.74 | 50,614 |
| 2019-07-03 | $45.44 | $46.39 | $45.24 | $45.87 | $44.94 | 32,993 |
| 2019-07-02 | $47.36 | $47.86 | $44.88 | $45.43 | $44.42 | 43,634 |
| 2019-07-01 | $47.02 | $47.80 | $46.50 | $46.75 | $45.71 | 43,950 |
| 2019-06-28 | $45.19 | $46.70 | $45.19 | $46.41 | $45.38 | 213,034 |
| 2019-06-27 | $43.73 | $45.00 | $43.73 | $45.00 | $44.00 | 86,922 |
| 2019-06-26 | $43.87 | $44.95 | $43.29 | $43.57 | $42.60 | 62,137 |
| 2019-06-25 | $44.25 | $44.63 | $42.33 | $43.84 | $42.87 | 67,218 |
| 2019-06-24 | $46.76 | $46.99 | $44.10 | $44.17 | $43.19 | 85,913 |
| 2019-06-21 | $46.08 | $47.15 | $44.40 | $46.64 | $45.60 | 170,494 |
| 2019-06-20 | $46.02 | $46.52 | $45.39 | $46.09 | $45.07 | 68,579 |
| 2019-06-19 | $45.75 | $45.97 | $44.62 | $45.21 | $44.21 | 74,476 |
| 2019-06-18 | $44.55 | $46.42 | $44.45 | $45.66 | $44.65 | 110,910 |
| 2019-06-17 | $45.33 | $46.95 | $45.33 | $46.77 | $45.73 | 87,482 |
| 2019-06-14 | $45.47 | $45.47 | $43.98 | $44.71 | $43.72 | 82,187 |
| 2019-06-13 | $44.91 | $45.77 | $44.76 | $45.51 | $44.50 | 76,274 |
| 2019-06-12 | $44.58 | $44.92 | $44.31 | $44.61 | $43.62 | 49,033 |
| 2019-06-11 | $45.56 | $46.00 | $44.50 | $44.67 | $43.68 | 60,868 |
| 2019-06-10 | $45.27 | $45.93 | $44.32 | $45.02 | $44.02 | 117,569 |
| 2019-06-07 | $44.05 | $45.34 | $43.77 | $45.01 | $44.01 | 58,559 |
| 2019-06-06 | $44.58 | $44.69 | $43.35 | $43.78 | $42.81 | 93,798 |
| 2019-06-05 | $44.60 | $45.10 | $43.62 | $44.59 | $43.60 | 56,793 |
| 2019-06-04 | $43.60 | $44.55 | $42.96 | $44.48 | $43.49 | 71,561 |
| 2019-06-03 | $41.74 | $43.22 | $41.50 | $42.91 | $41.96 | 96,171 |
| 2019-05-31 | $42.66 | $43.12 | $41.72 | $41.75 | $40.82 | 109,196 |
| 2019-05-30 | $43.00 | $43.86 | $42.51 | $43.33 | $42.37 | 111,149 |
| 2019-05-29 | $42.30 | $43.39 | $42.15 | $42.88 | $41.93 | 76,229 |
| 2019-05-28 | $42.50 | $43.44 | $41.99 | $42.60 | $41.65 | 172,025 |
| 2019-05-24 | $42.25 | $42.65 | $41.71 | $42.46 | $41.52 | 82,770 |
| 2019-05-23 | $42.34 | $42.34 | $40.66 | $41.88 | $40.95 | 193,785 |
| 2019-05-22 | $43.50 | $44.01 | $42.67 | $42.92 | $41.97 | 126,600 |
| 2019-05-21 | $43.15 | $43.84 | $42.81 | $43.79 | $42.82 | 55,572 |
| 2019-05-20 | $42.16 | $43.13 | $41.96 | $42.70 | $41.75 | 39,858 |
| 2019-05-17 | $43.45 | $44.03 | $42.64 | $42.68 | $41.73 | 68,276 |
| 2019-05-16 | $44.24 | $45.27 | $43.95 | $44.17 | $43.19 | 74,824 |
| 2019-05-15 | $42.86 | $44.21 | $42.57 | $44.11 | $43.13 | 60,484 |
| 2019-05-14 | $43.30 | $43.54 | $42.51 | $43.36 | $42.40 | 107,259 |
| 2019-05-13 | $43.65 | $44.59 | $42.47 | $43.04 | $42.08 | 89,902 |
| 2019-05-10 | $44.78 | $45.32 | $44.05 | $45.01 | $44.01 | 137,576 |
| 2019-05-09 | $44.63 | $46.83 | $43.79 | $45.10 | $44.10 | 113,931 |
| 2019-05-08 | $44.99 | $47.07 | $44.89 | $45.18 | $44.18 | 153,763 |
| 2019-05-07 | $48.06 | $49.19 | $43.81 | $45.10 | $44.10 | 317,421 |
| 2019-05-06 | $48.79 | $49.87 | $48.05 | $48.62 | $47.54 | 190,866 |
| 2019-05-03 | $48.38 | $50.24 | $47.87 | $49.94 | $48.83 | 169,282 |
| 2019-05-02 | $50.71 | $50.88 | $47.90 | $48.27 | $47.20 | 174,140 |
| 2019-05-01 | $50.96 | $51.93 | $50.51 | $51.04 | $49.91 | 101,655 |
| 2019-04-30 | $52.79 | $53.31 | $52.14 | $52.34 | $51.18 | 92,808 |
| 2019-04-29 | $51.49 | $52.92 | $50.99 | $52.90 | $51.72 | 70,818 |
| 2019-04-26 | $51.19 | $51.65 | $50.39 | $51.43 | $50.29 | 93,984 |
| 2019-04-25 | $52.40 | $52.40 | $50.97 | $51.19 | $50.05 | 77,277 |
| 2019-04-24 | $52.28 | $53.60 | $51.98 | $52.63 | $51.46 | 92,714 |
| 2019-04-23 | $51.42 | $52.92 | $50.94 | $52.46 | $51.29 | 143,351 |
| 2019-04-22 | $50.61 | $51.37 | $50.26 | $51.35 | $50.21 | 76,159 |
| 2019-04-18 | $50.90 | $51.03 | $49.85 | $50.87 | $49.74 | 68,972 |
| 2019-04-17 | $49.86 | $50.99 | $48.59 | $50.53 | $49.41 | 108,194 |
| 2019-04-16 | $49.46 | $51.11 | $49.46 | $49.85 | $48.74 | 90,869 |
| 2019-04-15 | $51.10 | $51.54 | $50.44 | $51.49 | $50.35 | 54,597 |
| 2019-04-12 | $51.05 | $51.25 | $50.17 | $51.09 | $49.95 | 79,465 |
| 2019-04-11 | $50.32 | $51.14 | $49.67 | $50.50 | $49.38 | 67,393 |
| 2019-04-10 | $49.56 | $50.39 | $49.14 | $50.22 | $49.10 | 46,879 |
| 2019-04-09 | $50.21 | $50.66 | $49.25 | $49.45 | $48.35 | 67,951 |
| 2019-04-08 | $49.86 | $50.60 | $49.75 | $50.50 | $49.38 | 108,486 |
| 2019-04-05 | $49.75 | $50.47 | $49.40 | $50.06 | $48.95 | 159,353 |
| 2019-04-04 | $49.03 | $49.62 | $48.43 | $49.62 | $48.52 | 67,292 |
| 2019-04-03 | $48.63 | $49.37 | $48.61 | $49.03 | $47.85 | 55,021 |
| 2019-04-02 | $48.10 | $48.66 | $47.59 | $48.36 | $47.20 | 62,876 |
| 2019-04-01 | $47.01 | $48.86 | $46.70 | $48.13 | $46.97 | 99,157 |
| 2019-03-29 | $46.65 | $47.10 | $46.16 | $46.51 | $45.39 | 109,026 |
| 2019-03-28 | $45.35 | $46.45 | $44.92 | $46.24 | $45.13 | 83,166 |
| 2019-03-27 | $44.87 | $45.31 | $43.75 | $45.22 | $44.13 | 73,346 |
| 2019-03-26 | $44.34 | $45.35 | $44.28 | $44.88 | $43.80 | 40,493 |
| 2019-03-25 | $43.68 | $44.96 | $43.46 | $44.62 | $43.55 | 76,520 |
| 2019-03-22 | $47.93 | $48.20 | $43.69 | $43.71 | $42.66 | 148,870 |
| 2019-03-21 | $46.57 | $48.72 | $46.50 | $48.32 | $47.16 | 112,591 |
| 2019-03-20 | $47.08 | $49.07 | $46.00 | $46.64 | $45.52 | 116,357 |
| 2019-03-19 | $48.33 | $48.33 | $46.67 | $47.25 | $46.12 | 48,800 |
| 2019-03-18 | $46.45 | $48.34 | $45.95 | $48.06 | $46.91 | 138,249 |
| 2019-03-15 | $46.75 | $47.12 | $45.42 | $46.36 | $45.25 | 272,412 |
| 2019-03-14 | $47.09 | $47.36 | $46.27 | $46.53 | $45.41 | 80,134 |
| 2019-03-13 | $47.48 | $47.94 | $46.01 | $47.19 | $46.06 | 117,002 |
| 2019-03-12 | $48.23 | $48.65 | $46.53 | $47.16 | $46.03 | 121,092 |
| 2019-03-11 | $48.62 | $49.93 | $48.62 | $49.76 | $48.57 | 84,249 |
| 2019-03-08 | $48.36 | $49.24 | $47.95 | $48.33 | $47.17 | 59,478 |
| 2019-03-07 | $48.86 | $49.34 | $48.31 | $49.00 | $47.82 | 124,836 |
| 2019-03-06 | $49.31 | $50.37 | $48.50 | $49.01 | $47.83 | 108,451 |
| 2019-03-05 | $49.73 | $50.09 | $49.05 | $49.34 | $48.16 | 99,411 |
| 2019-03-04 | $49.73 | $50.44 | $49.00 | $49.46 | $48.27 | 97,859 |
| 2019-03-01 | $48.20 | $49.61 | $47.66 | $49.53 | $48.34 | 200,267 |
| 2019-02-28 | $47.37 | $48.99 | $46.90 | $47.58 | $46.44 | 208,679 |
| 2019-02-27 | $46.80 | $49.30 | $46.43 | $47.38 | $46.24 | 206,456 |
| 2019-02-26 | $43.54 | $47.36 | $42.89 | $46.79 | $45.67 | 408,583 |
| 2019-02-25 | $39.00 | $39.56 | $38.56 | $38.64 | $37.71 | 141,905 |
| 2019-02-22 | $38.17 | $38.79 | $38.01 | $38.74 | $37.81 | 82,726 |
| 2019-02-21 | $38.08 | $38.08 | $37.44 | $37.89 | $36.98 | 60,206 |
| 2019-02-20 | $37.46 | $38.64 | $37.46 | $38.11 | $37.20 | 115,386 |
| 2019-02-19 | $36.87 | $37.84 | $36.60 | $37.46 | $36.56 | 105,715 |
| 2019-02-15 | $35.13 | $37.03 | $35.13 | $36.98 | $36.09 | 147,444 |
| 2019-02-14 | $34.60 | $35.27 | $34.56 | $34.91 | $34.07 | 110,559 |
| 2019-02-13 | $34.35 | $34.91 | $33.96 | $34.86 | $34.02 | 143,112 |
| 2019-02-12 | $33.31 | $34.85 | $33.31 | $34.20 | $33.38 | 301,106 |
| 2019-02-11 | $33.23 | $33.82 | $32.96 | $33.00 | $32.21 | 153,137 |
| 2019-02-08 | $33.94 | $34.08 | $32.85 | $33.19 | $32.39 | 286,348 |
| 2019-02-07 | $35.64 | $35.66 | $33.79 | $34.00 | $33.18 | 105,627 |
| 2019-02-06 | $36.43 | $36.43 | $35.68 | $35.93 | $35.07 | 44,404 |
| 2019-02-05 | $36.29 | $36.33 | $35.54 | $35.90 | $35.04 | 82,290 |
| 2019-02-04 | $36.26 | $36.38 | $35.31 | $36.17 | $35.30 | 88,509 |
| 2019-02-01 | $35.42 | $36.62 | $35.01 | $36.30 | $35.43 | 161,454 |
| 2019-01-31 | $34.62 | $35.50 | $34.18 | $35.42 | $34.57 | 92,389 |
| 2019-01-30 | $34.46 | $34.87 | $33.74 | $34.79 | $33.96 | 72,386 |
| 2019-01-29 | $33.79 | $34.65 | $33.45 | $34.19 | $33.37 | 99,883 |
| 2019-01-28 | $34.00 | $34.07 | $33.47 | $33.73 | $32.92 | 127,700 |
| 2019-01-25 | $33.85 | $34.75 | $33.55 | $34.44 | $33.61 | 143,472 |
| 2019-01-24 | $33.87 | $34.08 | $32.49 | $33.86 | $33.05 | 203,345 |
| 2019-01-23 | $35.07 | $35.57 | $33.52 | $33.87 | $33.06 | 107,292 |
| 2019-01-22 | $35.12 | $35.52 | $34.28 | $34.78 | $33.95 | 166,154 |
| 2019-01-18 | $34.85 | $35.78 | $34.28 | $35.44 | $34.59 | 153,001 |
| 2019-01-17 | $33.89 | $34.81 | $33.36 | $34.75 | $33.92 | 220,697 |
| 2019-01-16 | $34.70 | $35.49 | $34.12 | $34.19 | $33.37 | 174,353 |
| 2019-01-15 | $35.10 | $35.15 | $34.34 | $34.69 | $33.86 | 69,882 |
| 2019-01-14 | $35.90 | $36.30 | $35.05 | $35.17 | $34.33 | 87,228 |
| 2019-01-11 | $35.72 | $36.33 | $35.29 | $36.07 | $35.20 | 102,791 |
| 2019-01-10 | $35.01 | $35.88 | $34.41 | $35.75 | $34.89 | 289,881 |
| 2019-01-09 | $35.09 | $35.83 | $34.67 | $35.24 | $34.39 | 219,287 |
| 2019-01-08 | $35.08 | $35.57 | $34.33 | $34.94 | $34.10 | 169,420 |
| 2019-01-07 | $34.13 | $35.07 | $33.79 | $34.66 | $33.83 | 112,043 |
| 2019-01-04 | $32.71 | $34.37 | $32.31 | $34.25 | $33.43 | 96,603 |
| 2019-01-03 | $33.29 | $33.48 | $31.86 | $32.23 | $31.46 | 104,146 |
| 2019-01-02 | $32.73 | $33.76 | $32.38 | $33.51 | $32.61 | 117,729 |
| 2018-12-31 | $33.40 | $33.49 | $32.63 | $33.19 | $32.30 | 116,753 |
| 2018-12-28 | $33.57 | $33.92 | $32.79 | $33.36 | $32.47 | 84,002 |
| 2018-12-27 | $32.86 | $33.57 | $32.14 | $33.56 | $32.66 | 93,484 |
| 2018-12-26 | $31.34 | $33.60 | $30.79 | $33.55 | $32.65 | 161,350 |
| 2018-12-24 | $31.97 | $32.33 | $31.11 | $31.11 | $30.28 | 58,032 |
| 2018-12-21 | $32.88 | $33.24 | $32.01 | $32.20 | $31.34 | 312,860 |
| 2018-12-20 | $33.31 | $34.23 | $32.10 | $32.75 | $31.88 | 145,479 |
| 2018-12-19 | $35.81 | $36.47 | $33.08 | $33.30 | $32.41 | 195,855 |
| 2018-12-18 | $36.47 | $37.22 | $35.63 | $35.92 | $34.96 | 220,716 |
| 2018-12-17 | $36.79 | $37.77 | $36.10 | $36.41 | $35.44 | 119,099 |
| 2018-12-14 | $37.51 | $37.99 | $36.04 | $36.78 | $35.80 | 81,892 |
| 2018-12-13 | $38.01 | $38.99 | $37.65 | $37.91 | $36.90 | 109,253 |
| 2018-12-12 | $37.77 | $38.87 | $37.27 | $38.00 | $36.98 | 90,620 |
| 2018-12-11 | $38.46 | $39.31 | $36.79 | $37.25 | $36.25 | 153,651 |
| 2018-12-10 | $37.04 | $37.96 | $36.37 | $37.72 | $36.71 | 156,401 |
| 2018-12-07 | $38.87 | $40.23 | $36.85 | $37.08 | $36.09 | 171,882 |
| 2018-12-06 | $39.75 | $40.39 | $37.91 | $38.88 | $37.84 | 123,606 |
| 2018-12-04 | $42.21 | $42.59 | $40.07 | $40.39 | $39.31 | 128,876 |
| 2018-12-03 | $42.11 | $42.63 | $40.99 | $42.24 | $41.11 | 82,002 |
| 2018-11-30 | $41.23 | $42.04 | $40.19 | $41.68 | $40.57 | 136,166 |
| 2018-11-29 | $41.07 | $41.69 | $40.50 | $41.34 | $40.24 | 84,754 |
| 2018-11-28 | $39.87 | $41.23 | $39.20 | $41.22 | $40.12 | 101,433 |
| 2018-11-27 | $39.56 | $40.06 | $38.99 | $39.75 | $38.69 | 105,680 |
| 2018-11-26 | $39.41 | $39.96 | $39.06 | $39.89 | $38.82 | 97,891 |
| 2018-11-23 | $38.69 | $39.75 | $38.69 | $39.16 | $38.11 | 45,505 |
| 2018-11-21 | $39.78 | $40.00 | $38.45 | $39.13 | $38.08 | 103,316 |
| 2018-11-20 | $40.47 | $40.47 | $39.03 | $39.48 | $38.43 | 126,372 |
| 2018-11-19 | $42.05 | $42.23 | $40.40 | $40.90 | $39.81 | 110,426 |
| 2018-11-16 | $41.58 | $42.35 | $40.92 | $42.25 | $41.12 | 151,044 |
| 2018-11-15 | $40.03 | $42.10 | $39.17 | $41.92 | $40.80 | 126,728 |
| 2018-11-14 | $40.95 | $41.56 | $39.54 | $40.35 | $39.27 | 160,268 |
| 2018-11-13 | $40.75 | $41.47 | $40.56 | $40.78 | $39.69 | 184,722 |
| 2018-11-12 | $41.47 | $41.62 | $40.66 | $40.67 | $39.58 | 173,828 |
| 2018-11-09 | $40.66 | $41.50 | $40.15 | $41.30 | $40.20 | 178,983 |
| 2018-11-08 | $38.44 | $40.92 | $38.44 | $40.52 | $39.44 | 169,091 |
| 2018-11-07 | $38.07 | $40.19 | $37.50 | $38.64 | $37.61 | 430,251 |
| 2018-11-06 | $44.01 | $45.58 | $37.01 | $37.95 | $36.94 | 642,914 |
| 2018-11-05 | $49.95 | $51.11 | $49.20 | $50.03 | $48.69 | 98,800 |
| 2018-11-02 | $49.14 | $49.90 | $48.76 | $49.81 | $48.48 | 107,948 |
| 2018-11-01 | $46.63 | $48.91 | $46.40 | $48.80 | $47.50 | 92,820 |
| 2018-10-31 | $46.03 | $46.85 | $45.85 | $46.40 | $45.16 | 142,714 |
| 2018-10-30 | $44.41 | $45.61 | $43.86 | $45.51 | $44.29 | 69,142 |
| 2018-10-29 | $45.26 | $46.22 | $43.78 | $44.42 | $43.23 | 79,506 |
| 2018-10-26 | $44.19 | $45.06 | $43.11 | $44.81 | $43.61 | 100,168 |
| 2018-10-25 | $45.29 | $45.94 | $44.11 | $44.79 | $43.59 | 225,301 |
| 2018-10-24 | $45.61 | $45.85 | $44.89 | $44.89 | $43.69 | 214,952 |
| 2018-10-23 | $46.17 | $46.41 | $45.01 | $45.72 | $44.50 | 157,865 |
| 2018-10-22 | $46.45 | $47.73 | $46.45 | $47.14 | $45.88 | 177,348 |
| 2018-10-19 | $46.31 | $46.81 | $45.77 | $46.28 | $45.04 | 151,991 |
| 2018-10-18 | $47.21 | $47.21 | $46.11 | $46.32 | $45.08 | 130,499 |
| 2018-10-17 | $47.56 | $47.56 | $46.52 | $47.52 | $46.25 | 50,153 |
| 2018-10-16 | $46.35 | $47.78 | $45.69 | $47.71 | $46.44 | 118,110 |
| 2018-10-15 | $46.20 | $46.44 | $45.53 | $45.98 | $44.75 | 97,307 |
| 2018-10-12 | $46.99 | $46.99 | $45.51 | $46.21 | $44.98 | 143,430 |
| 2018-10-11 | $47.21 | $48.03 | $46.10 | $46.20 | $44.97 | 154,713 |
| 2018-10-10 | $50.80 | $50.80 | $47.38 | $47.41 | $46.14 | 202,516 |
| 2018-10-09 | $50.98 | $51.61 | $50.68 | $51.04 | $49.68 | 140,663 |
| 2018-10-08 | $52.10 | $52.36 | $50.95 | $51.10 | $49.73 | 135,797 |
| 2018-10-05 | $53.13 | $53.84 | $51.54 | $52.35 | $50.95 | 149,168 |
| 2018-10-04 | $54.24 | $54.35 | $52.94 | $53.14 | $51.72 | 110,336 |
| 2018-10-03 | $53.53 | $54.74 | $53.48 | $54.10 | $52.57 | 120,092 |
| 2018-10-02 | $54.21 | $54.49 | $53.38 | $53.53 | $52.01 | 120,795 |
| 2018-10-01 | $55.06 | $55.06 | $54.17 | $54.38 | $52.84 | 102,949 |
| 2018-09-28 | $54.50 | $55.24 | $54.50 | $54.78 | $53.23 | 119,863 |
| 2018-09-27 | $54.75 | $55.11 | $54.13 | $54.78 | $53.23 | 99,738 |
| 2018-09-26 | $55.52 | $56.00 | $54.58 | $54.71 | $53.16 | 92,250 |
| 2018-09-25 | $56.89 | $57.06 | $55.53 | $55.53 | $53.96 | 100,794 |
| 2018-09-24 | $57.93 | $57.93 | $56.53 | $56.89 | $55.28 | 137,011 |
| 2018-09-21 | $57.08 | $58.13 | $56.98 | $57.96 | $56.32 | 287,208 |
| 2018-09-20 | $57.40 | $57.40 | $55.02 | $56.98 | $55.36 | 274,120 |
| 2018-09-19 | $54.20 | $55.36 | $53.93 | $55.12 | $53.56 | 177,131 |
| 2018-09-18 | $53.42 | $54.52 | $53.00 | $54.50 | $52.95 | 154,297 |
| 2018-09-17 | $53.48 | $53.80 | $53.16 | $53.20 | $51.69 | 66,930 |
| 2018-09-14 | $52.73 | $53.82 | $52.73 | $53.46 | $51.94 | 101,873 |
| 2018-09-13 | $52.49 | $53.19 | $52.00 | $52.77 | $51.27 | 73,004 |
| 2018-09-12 | $51.45 | $52.60 | $51.25 | $52.29 | $50.81 | 98,276 |
| 2018-09-11 | $51.22 | $51.86 | $50.95 | $51.53 | $50.07 | 102,397 |
| 2018-09-10 | $50.50 | $51.71 | $50.49 | $51.37 | $49.91 | 153,638 |
| 2018-09-07 | $49.70 | $50.35 | $49.43 | $50.24 | $48.82 | 91,568 |
| 2018-09-06 | $49.99 | $50.65 | $49.33 | $49.84 | $48.43 | 82,142 |
| 2018-09-05 | $49.66 | $50.26 | $48.86 | $49.98 | $48.56 | 143,845 |
| 2018-09-04 | $50.16 | $50.43 | $49.30 | $49.71 | $48.30 | 79,126 |
| 2018-08-31 | $49.75 | $50.50 | $49.01 | $50.34 | $48.91 | 132,262 |
| 2018-08-30 | $49.96 | $50.20 | $49.34 | $49.92 | $48.50 | 75,587 |
| 2018-08-29 | $49.38 | $50.09 | $49.38 | $49.96 | $48.54 | 78,601 |
| 2018-08-28 | $49.47 | $49.86 | $49.30 | $49.38 | $47.98 | 95,525 |
| 2018-08-27 | $48.97 | $49.57 | $48.75 | $49.26 | $47.86 | 110,532 |
| 2018-08-24 | $48.52 | $49.22 | $48.52 | $48.92 | $47.53 | 83,831 |
| 2018-08-23 | $48.59 | $49.31 | $48.07 | $48.50 | $47.12 | 68,694 |
| 2018-08-22 | $48.93 | $49.34 | $48.33 | $48.60 | $47.22 | 78,919 |
| 2018-08-21 | $48.06 | $48.99 | $47.99 | $48.94 | $47.55 | 82,274 |
| 2018-08-20 | $47.77 | $48.31 | $47.60 | $47.98 | $46.62 | 69,880 |
| 2018-08-17 | $46.56 | $47.65 | $46.56 | $47.62 | $46.27 | 58,733 |
| 2018-08-16 | $45.77 | $46.89 | $45.77 | $46.62 | $45.30 | 54,785 |
| 2018-08-15 | $47.15 | $47.15 | $45.46 | $45.81 | $44.51 | 76,999 |
| 2018-08-14 | $46.73 | $47.41 | $46.62 | $47.33 | $45.99 | 77,967 |
| 2018-08-13 | $47.26 | $47.55 | $46.34 | $46.60 | $45.28 | 79,140 |
| 2018-08-10 | $47.03 | $47.85 | $46.54 | $47.17 | $45.83 | 123,410 |
| 2018-08-09 | $47.60 | $48.29 | $47.00 | $47.35 | $46.01 | 147,839 |
| 2018-08-08 | $48.83 | $48.85 | $47.27 | $47.64 | $46.29 | 302,263 |
| 2018-08-07 | $48.00 | $52.31 | $48.00 | $49.09 | $47.70 | 415,984 |
| 2018-08-06 | $51.26 | $53.02 | $50.74 | $53.02 | $51.52 | 142,178 |
| 2018-08-03 | $52.01 | $52.30 | $51.12 | $51.27 | $49.82 | 53,850 |
| 2018-08-02 | $51.33 | $52.32 | $51.30 | $51.93 | $50.46 | 61,441 |
| 2018-08-01 | $52.06 | $52.37 | $51.53 | $51.62 | $50.16 | 99,168 |
| 2018-07-31 | $50.07 | $52.09 | $50.07 | $52.06 | $50.58 | 95,116 |
| 2018-07-30 | $49.83 | $50.44 | $49.46 | $49.81 | $48.40 | 60,357 |
| 2018-07-27 | $50.69 | $50.69 | $49.52 | $49.84 | $48.43 | 65,279 |
| 2018-07-26 | $49.89 | $50.80 | $49.85 | $50.59 | $49.16 | 110,678 |
| 2018-07-25 | $49.73 | $50.17 | $49.04 | $49.90 | $48.48 | 60,590 |
| 2018-07-24 | $50.47 | $51.02 | $49.74 | $49.87 | $48.46 | 80,192 |
| 2018-07-23 | $50.07 | $50.42 | $49.52 | $50.25 | $48.82 | 96,431 |
| 2018-07-20 | $49.61 | $50.12 | $49.46 | $50.08 | $48.66 | 89,448 |
| 2018-07-19 | $49.37 | $49.81 | $49.14 | $49.73 | $48.32 | 166,376 |
| 2018-07-18 | $49.08 | $49.66 | $48.70 | $49.53 | $48.13 | 108,519 |
| 2018-07-17 | $49.15 | $49.67 | $49.06 | $49.37 | $47.97 | 107,629 |
| 2018-07-16 | $50.04 | $50.19 | $49.28 | $49.34 | $47.94 | 86,745 |
| 2018-07-13 | $49.63 | $50.49 | $49.63 | $50.22 | $48.80 | 70,597 |
| 2018-07-12 | $49.00 | $50.61 | $49.00 | $49.88 | $48.47 | 94,964 |
| 2018-07-11 | $50.88 | $50.88 | $49.70 | $49.76 | $48.35 | 74,534 |
| 2018-07-10 | $52.00 | $52.37 | $50.96 | $51.22 | $49.77 | 69,569 |
| 2018-07-09 | $50.68 | $52.05 | $50.68 | $51.95 | $50.48 | 162,324 |
| 2018-07-06 | $49.99 | $50.62 | $49.91 | $50.57 | $49.14 | 63,585 |
| 2018-07-05 | $48.75 | $50.17 | $48.30 | $50.15 | $48.73 | 125,810 |
| 2018-07-03 | $48.66 | $48.99 | $48.31 | $48.49 | $47.11 | 42,709 |
| 2018-07-02 | $47.95 | $48.52 | $47.74 | $48.50 | $47.04 | 54,433 |
| 2018-06-29 | $48.82 | $49.21 | $48.18 | $48.19 | $46.74 | 105,633 |
| 2018-06-28 | $48.60 | $49.02 | $48.12 | $48.64 | $47.17 | 88,128 |
| 2018-06-27 | $48.96 | $49.50 | $48.56 | $48.56 | $47.10 | 99,025 |
| 2018-06-26 | $48.35 | $49.02 | $48.35 | $48.95 | $47.47 | 91,090 |
| 2018-06-25 | $49.48 | $49.50 | $47.78 | $48.29 | $46.83 | 106,485 |
| 2018-06-22 | $49.01 | $50.01 | $47.92 | $49.85 | $48.35 | 398,643 |
| 2018-06-21 | $49.13 | $49.13 | $48.56 | $48.79 | $47.32 | 176,734 |
| 2018-06-20 | $48.11 | $49.20 | $47.71 | $49.12 | $47.64 | 116,808 |
| 2018-06-19 | $48.77 | $48.90 | $47.19 | $47.96 | $46.51 | 134,699 |
| 2018-06-18 | $50.22 | $50.30 | $48.94 | $49.18 | $47.70 | 146,511 |
| 2018-06-15 | $51.12 | $51.30 | $49.85 | $50.70 | $49.17 | 280,522 |
| 2018-06-14 | $51.70 | $52.27 | $50.85 | $51.35 | $49.80 | 167,488 |
| 2018-06-13 | $51.96 | $51.96 | $51.22 | $51.71 | $50.15 | 148,295 |
| 2018-06-12 | $51.75 | $51.88 | $51.05 | $51.83 | $50.27 | 148,834 |
| 2018-06-11 | $51.61 | $51.96 | $51.33 | $51.77 | $50.21 | 239,510 |
| 2018-06-08 | $51.81 | $52.32 | $51.56 | $52.02 | $50.45 | 96,744 |
| 2018-06-07 | $51.43 | $51.89 | $50.97 | $51.82 | $50.26 | 131,933 |
| 2018-06-06 | $50.76 | $51.36 | $50.30 | $51.30 | $49.75 | 123,341 |
| 2018-06-05 | $50.15 | $50.72 | $50.15 | $50.58 | $49.05 | 147,604 |
| 2018-06-04 | $50.65 | $50.88 | $49.91 | $50.37 | $48.85 | 97,420 |
| 2018-06-01 | $49.97 | $50.87 | $49.86 | $50.40 | $48.88 | 148,273 |
| 2018-05-31 | $50.75 | $50.75 | $49.60 | $49.76 | $48.26 | 211,626 |
| 2018-05-30 | $50.30 | $51.19 | $49.99 | $50.80 | $49.27 | 141,711 |
| 2018-05-29 | $50.12 | $50.51 | $49.92 | $50.27 | $48.75 | 127,806 |
| 2018-05-25 | $50.70 | $50.93 | $50.09 | $50.50 | $48.98 | 170,615 |
| 2018-05-24 | $50.63 | $51.22 | $50.05 | $51.00 | $49.46 | 140,262 |
| 2018-05-23 | $50.63 | $50.93 | $48.39 | $50.86 | $49.33 | 167,878 |
| 2018-05-22 | $50.84 | $51.34 | $50.52 | $50.81 | $49.28 | 134,308 |
| 2018-05-21 | $50.17 | $51.34 | $50.14 | $50.83 | $49.30 | 97,710 |
| 2018-05-18 | $49.53 | $50.28 | $49.33 | $50.00 | $48.49 | 103,650 |
| 2018-05-17 | $48.82 | $49.55 | $47.50 | $49.31 | $47.82 | 101,681 |
| 2018-05-16 | $48.75 | $49.23 | $48.27 | $48.96 | $47.48 | 122,219 |
| 2018-05-15 | $48.06 | $48.71 | $47.63 | $48.47 | $47.01 | 144,164 |
| 2018-05-14 | $48.69 | $48.86 | $48.04 | $48.32 | $46.86 | 130,339 |
| 2018-05-11 | $47.45 | $48.90 | $45.56 | $48.69 | $47.22 | 118,426 |
| 2018-05-10 | $46.22 | $49.22 | $46.22 | $47.34 | $45.91 | 145,955 |
| 2018-05-09 | $48.99 | $49.86 | $45.44 | $45.96 | $44.57 | 280,453 |
| 2018-05-08 | $50.00 | $52.51 | $48.67 | $49.00 | $47.52 | 606,361 |
| 2018-05-07 | $49.27 | $50.61 | $49.07 | $50.55 | $49.03 | 197,863 |
| 2018-05-04 | $47.81 | $49.34 | $45.79 | $49.10 | $47.62 | 118,103 |
| 2018-05-03 | $48.15 | $49.23 | $47.17 | $48.10 | $46.65 | 88,905 |
| 2018-05-02 | $48.36 | $49.17 | $48.31 | $48.43 | $46.97 | 97,614 |
| 2018-05-01 | $48.48 | $48.70 | $47.43 | $48.40 | $46.94 | 182,465 |
| 2018-04-30 | $49.53 | $49.92 | $48.27 | $48.57 | $47.11 | 129,019 |
| 2018-04-27 | $50.43 | $50.66 | $49.34 | $49.36 | $47.87 | 138,504 |
| 2018-04-26 | $51.66 | $51.66 | $50.33 | $50.42 | $48.90 | 83,978 |
| 2018-04-25 | $51.87 | $51.87 | $50.96 | $51.47 | $49.92 | 89,387 |
| 2018-04-24 | $53.68 | $54.14 | $50.96 | $51.79 | $50.23 | 82,727 |
| 2018-04-23 | $54.21 | $54.54 | $53.08 | $53.47 | $51.86 | 61,075 |
| 2018-04-20 | $54.01 | $54.62 | $53.75 | $54.07 | $52.44 | 56,789 |
| 2018-04-19 | $54.10 | $54.80 | $51.96 | $54.22 | $52.58 | 51,539 |
| 2018-04-18 | $54.76 | $54.97 | $54.19 | $54.27 | $52.63 | 94,904 |
| 2018-04-17 | $54.30 | $54.80 | $51.81 | $54.59 | $52.94 | 80,745 |
| 2018-04-16 | $53.88 | $54.65 | $53.11 | $54.00 | $52.37 | 99,197 |
| 2018-04-13 | $53.50 | $53.60 | $52.73 | $53.41 | $51.80 | 77,879 |
| 2018-04-12 | $52.64 | $53.39 | $52.32 | $53.13 | $51.53 | 84,520 |
| 2018-04-11 | $52.65 | $53.21 | $51.75 | $52.37 | $50.79 | 122,621 |
| 2018-04-10 | $51.45 | $53.30 | $51.03 | $52.75 | $51.16 | 198,313 |
| 2018-04-09 | $50.74 | $51.44 | $50.56 | $50.61 | $49.08 | 108,525 |
| 2018-04-06 | $52.58 | $53.30 | $49.54 | $50.40 | $48.88 | 190,993 |
| 2018-04-05 | $52.66 | $53.16 | $51.96 | $52.75 | $51.16 | 97,502 |
| 2018-04-04 | $51.34 | $52.54 | $50.57 | $52.40 | $50.82 | 141,459 |
| 2018-04-03 | $51.88 | $52.34 | $51.02 | $52.27 | $50.61 | 118,806 |
| 2018-04-02 | $53.39 | $53.54 | $50.90 | $51.42 | $49.78 | 157,540 |
| 2018-03-29 | $53.74 | $55.87 | $53.44 | $53.56 | $51.86 | 179,972 |
| 2018-03-28 | $54.22 | $54.42 | $53.10 | $53.36 | $51.66 | 145,415 |
| 2018-03-27 | $54.67 | $54.93 | $53.89 | $54.03 | $52.31 | 144,116 |
| 2018-03-26 | $54.56 | $54.62 | $53.46 | $54.50 | $52.77 | 176,060 |
| 2018-03-23 | $54.99 | $55.03 | $53.61 | $53.61 | $51.90 | 191,409 |
| 2018-03-22 | $55.26 | $55.78 | $54.07 | $54.08 | $52.36 | 116,429 |
| 2018-03-21 | $55.70 | $56.10 | $54.81 | $55.88 | $54.10 | 198,966 |
| 2018-03-20 | $54.93 | $55.92 | $54.05 | $55.82 | $54.04 | 111,838 |
| 2018-03-19 | $55.38 | $55.38 | $54.24 | $54.91 | $53.16 | 147,342 |
| 2018-03-16 | $54.73 | $55.74 | $54.29 | $55.45 | $53.69 | 480,717 |
| 2018-03-15 | $54.94 | $55.16 | $54.37 | $54.73 | $52.99 | 121,853 |
| 2018-03-14 | $55.25 | $55.40 | $54.38 | $54.74 | $53.00 | 101,696 |
| 2018-03-13 | $56.20 | $56.48 | $54.62 | $54.89 | $53.14 | 99,932 |
| 2018-03-12 | $56.20 | $56.48 | $54.81 | $55.05 | $53.30 | 129,765 |
| 2018-03-09 | $55.23 | $56.88 | $54.72 | $56.29 | $54.50 | 165,401 |
| 2018-03-08 | $54.64 | $55.07 | $54.06 | $54.85 | $53.10 | 114,463 |
| 2018-03-07 | $53.44 | $54.53 | $52.53 | $54.26 | $52.53 | 140,337 |
| 2018-03-06 | $52.89 | $54.14 | $52.37 | $53.81 | $52.10 | 204,319 |
| 2018-03-05 | $52.61 | $53.11 | $51.59 | $52.85 | $51.17 | 181,477 |
| 2018-03-02 | $52.14 | $53.23 | $51.03 | $53.03 | $51.34 | 235,377 |
| 2018-03-01 | $52.15 | $53.17 | $51.37 | $52.56 | $50.89 | 388,721 |
| 2018-02-28 | $53.48 | $53.73 | $50.16 | $51.92 | $50.27 | 599,951 |
| 2018-02-27 | $57.00 | $57.10 | $53.34 | $53.75 | $52.04 | 625,066 |
| 2018-02-26 | $56.77 | $58.26 | $55.74 | $57.62 | $55.79 | 344,546 |
| 2018-02-23 | $57.39 | $58.39 | $56.36 | $56.66 | $54.86 | 470,095 |
| 2018-02-22 | $55.67 | $57.46 | $55.67 | $56.55 | $54.75 | 316,865 |
| 2018-02-21 | $54.14 | $56.12 | $54.14 | $55.66 | $53.89 | 553,188 |
| 2018-02-20 | $54.25 | $56.90 | $53.96 | $54.14 | $52.42 | 311,259 |
| 2018-02-16 | $56.16 | $56.60 | $55.31 | $55.48 | $53.71 | 190,236 |
| 2018-02-15 | $56.45 | $56.86 | $55.66 | $56.22 | $54.43 | 347,077 |
| 2018-02-14 | $54.89 | $56.23 | $53.40 | $55.93 | $54.15 | 224,057 |
| 2018-02-13 | $56.04 | $56.42 | $54.80 | $55.22 | $53.46 | 348,081 |
| 2018-02-12 | $53.10 | $55.30 | $52.41 | $54.47 | $52.74 | 269,296 |
| 2018-02-09 | $53.12 | $53.92 | $50.69 | $52.94 | $51.26 | 460,601 |
| 2018-02-08 | $54.64 | $54.64 | $52.59 | $52.59 | $50.92 | 400,535 |
| 2018-02-07 | $54.70 | $55.20 | $53.93 | $54.69 | $52.95 | 293,288 |
| 2018-02-06 | $53.37 | $55.77 | $52.07 | $54.83 | $53.09 | 428,001 |
| 2018-02-05 | $56.81 | $57.30 | $54.79 | $54.80 | $53.06 | 463,693 |
| 2018-02-02 | $56.35 | $57.09 | $54.57 | $56.50 | $54.70 | 3,159,300 |
| 2018-02-01 | $61.74 | $62.39 | $57.87 | $59.10 | $57.22 | 378,411 |
| 2018-01-31 | $63.33 | $64.75 | $62.04 | $62.08 | $60.10 | 148,286 |
| 2018-01-30 | $66.90 | $66.90 | $62.06 | $62.70 | $60.70 | 287,268 |
| 2018-01-29 | $69.65 | $70.06 | $69.10 | $69.19 | $66.99 | 42,581 |
| 2018-01-26 | $70.76 | $70.83 | $69.10 | $69.81 | $67.59 | 81,675 |
| 2018-01-25 | $68.01 | $70.31 | $67.00 | $70.26 | $68.02 | 220,672 |
| 2018-01-24 | $68.65 | $69.20 | $67.28 | $67.85 | $65.69 | 97,700 |
| 2018-01-23 | $68.40 | $69.21 | $67.59 | $68.30 | $66.13 | 107,006 |
| 2018-01-22 | $68.94 | $68.94 | $67.31 | $68.67 | $66.48 | 97,731 |
| 2018-01-19 | $67.27 | $69.04 | $66.44 | $68.79 | $66.60 | 111,326 |
| 2018-01-18 | $67.65 | $68.00 | $67.00 | $67.34 | $65.20 | 83,568 |
| 2018-01-17 | $68.21 | $68.25 | $67.31 | $67.61 | $65.46 | 87,011 |
| 2018-01-16 | $68.00 | $69.84 | $67.50 | $67.75 | $65.59 | 83,789 |
| 2018-01-12 | $67.69 | $68.47 | $67.11 | $67.59 | $65.44 | 66,614 |
| 2018-01-11 | $65.56 | $67.32 | $65.56 | $67.24 | $65.10 | 96,134 |
| 2018-01-10 | $66.30 | $66.96 | $65.61 | $65.97 | $63.87 | 102,210 |
| 2018-01-09 | $67.60 | $68.04 | $66.65 | $66.75 | $64.63 | 145,814 |
| 2018-01-08 | $66.66 | $68.11 | $65.60 | $67.57 | $65.42 | 217,738 |
| 2018-01-05 | $64.85 | $65.16 | $64.01 | $64.22 | $62.18 | 80,230 |
| 2018-01-04 | $65.00 | $65.11 | $64.16 | $64.53 | $62.48 | 120,465 |
| 2018-01-03 | $65.04 | $65.53 | $64.58 | $64.85 | $62.70 | 215,290 |
| 2018-01-02 | $64.80 | $65.28 | $64.33 | $65.28 | $63.11 | 130,102 |
| 2017-12-29 | $65.14 | $65.16 | $64.52 | $64.69 | $62.54 | 111,130 |
| 2017-12-28 | $64.84 | $65.12 | $64.07 | $65.09 | $62.93 | 133,975 |
| 2017-12-27 | $64.15 | $64.33 | $62.83 | $64.24 | $62.11 | 126,023 |
| 2017-12-26 | $64.41 | $64.50 | $63.19 | $63.95 | $61.83 | 100,985 |
| 2017-12-22 | $62.67 | $64.15 | $62.51 | $64.05 | $61.93 | 147,273 |
| 2017-12-21 | $61.34 | $62.87 | $61.13 | $62.74 | $60.66 | 117,702 |
| 2017-12-20 | $60.45 | $61.37 | $60.11 | $61.14 | $59.11 | 73,175 |
| 2017-12-19 | $60.65 | $60.65 | $59.90 | $60.30 | $58.30 | 117,472 |
| 2017-12-18 | $59.08 | $61.01 | $58.24 | $60.55 | $58.54 | 100,686 |
| 2017-12-15 | $56.65 | $59.15 | $56.65 | $58.69 | $56.74 | 233,757 |
| 2017-12-14 | $57.01 | $57.70 | $56.41 | $56.54 | $54.66 | 100,960 |
| 2017-12-13 | $56.43 | $57.43 | $56.43 | $57.01 | $55.12 | 85,723 |
| 2017-12-12 | $56.76 | $57.10 | $55.53 | $56.30 | $54.43 | 84,604 |
| 2017-12-11 | $57.29 | $57.46 | $56.39 | $56.75 | $54.87 | 79,937 |
| 2017-12-08 | $58.17 | $58.82 | $56.96 | $57.20 | $55.30 | 116,235 |
| 2017-12-07 | $58.11 | $58.82 | $57.83 | $58.02 | $56.10 | 92,490 |
| 2017-12-06 | $58.04 | $58.57 | $57.85 | $58.12 | $56.19 | 79,926 |
| 2017-12-05 | $59.24 | $59.54 | $58.02 | $58.29 | $56.36 | 82,582 |
| 2017-12-04 | $60.44 | $61.26 | $59.01 | $59.13 | $57.17 | 80,866 |
| 2017-12-01 | $60.58 | $60.61 | $58.34 | $59.84 | $57.85 | 104,152 |
| 2017-11-30 | $60.92 | $61.38 | $60.22 | $60.66 | $58.65 | 110,298 |
| 2017-11-29 | $61.30 | $61.38 | $59.88 | $60.47 | $58.46 | 111,511 |
| 2017-11-28 | $60.55 | $61.75 | $60.44 | $61.24 | $59.21 | 92,327 |
| 2017-11-27 | $60.43 | $61.31 | $60.11 | $60.44 | $58.44 | 70,081 |
| 2017-11-24 | $61.46 | $62.43 | $59.96 | $60.42 | $58.42 | 50,966 |
| 2017-11-22 | $61.48 | $63.63 | $61.07 | $61.14 | $59.11 | 106,225 |
| 2017-11-21 | $60.01 | $61.50 | $59.27 | $61.43 | $59.39 | 127,855 |
| 2017-11-20 | $58.79 | $60.07 | $58.79 | $60.01 | $58.02 | 107,470 |
| 2017-11-17 | $59.01 | $59.48 | $58.30 | $58.61 | $56.67 | 66,393 |
| 2017-11-16 | $58.31 | $59.46 | $57.90 | $59.28 | $57.31 | 63,692 |
| 2017-11-15 | $58.27 | $58.62 | $57.71 | $57.93 | $56.01 | 85,436 |
| 2017-11-14 | $58.25 | $59.90 | $58.25 | $58.69 | $56.74 | 114,211 |
| 2017-11-13 | $59.04 | $59.34 | $58.21 | $58.41 | $56.47 | 66,480 |
| 2017-11-10 | $57.82 | $59.35 | $57.19 | $58.95 | $56.99 | 96,879 |
| 2017-11-09 | $58.55 | $58.55 | $56.99 | $57.82 | $55.90 | 132,826 |
| 2017-11-08 | $57.65 | $58.59 | $57.21 | $58.54 | $56.60 | 97,897 |
| 2017-11-07 | $59.50 | $59.75 | $55.39 | $57.99 | $56.07 | 351,549 |
| 2017-11-06 | $59.16 | $59.97 | $58.62 | $59.85 | $57.86 | 93,328 |
| 2017-11-03 | $59.08 | $59.21 | $58.67 | $59.13 | $57.17 | 47,136 |
| 2017-11-02 | $57.52 | $58.94 | $57.04 | $58.77 | $56.82 | 86,815 |
| 2017-11-01 | $57.84 | $57.91 | $56.81 | $57.53 | $55.62 | 83,367 |
| 2017-10-31 | $56.65 | $57.79 | $56.65 | $57.53 | $55.62 | 108,364 |
| 2017-10-30 | $56.70 | $56.70 | $55.93 | $56.38 | $54.51 | 84,206 |
| 2017-10-27 | $56.48 | $57.21 | $56.09 | $56.64 | $54.76 | 74,951 |
| 2017-10-26 | $56.54 | $57.09 | $56.08 | $56.43 | $54.56 | 87,046 |
| 2017-10-25 | $56.30 | $56.77 | $55.51 | $56.26 | $54.39 | 51,612 |
| 2017-10-24 | $55.68 | $56.76 | $55.54 | $56.32 | $54.45 | 76,482 |
| 2017-10-23 | $55.64 | $55.88 | $55.03 | $55.55 | $53.71 | 64,193 |
| 2017-10-20 | $54.82 | $55.62 | $54.18 | $55.61 | $53.77 | 100,488 |
| 2017-10-19 | $54.38 | $54.70 | $53.86 | $54.42 | $52.61 | 56,591 |
| 2017-10-18 | $54.39 | $54.88 | $53.78 | $54.37 | $52.57 | 78,943 |
| 2017-10-17 | $54.83 | $55.29 | $53.92 | $54.38 | $52.58 | 81,518 |
| 2017-10-16 | $55.12 | $55.39 | $53.50 | $54.95 | $53.13 | 148,651 |
| 2017-10-13 | $51.92 | $57.15 | $51.66 | $55.13 | $53.30 | 272,180 |
| 2017-10-12 | $56.76 | $57.13 | $56.54 | $57.13 | $55.23 | 47,934 |
| 2017-10-11 | $56.47 | $57.07 | $56.47 | $56.92 | $55.03 | 69,096 |
| 2017-10-10 | $57.73 | $57.73 | $56.17 | $56.47 | $54.60 | 123,524 |
| 2017-10-09 | $56.20 | $57.43 | $56.20 | $57.33 | $55.43 | 121,462 |
| 2017-10-06 | $55.85 | $56.62 | $55.85 | $56.20 | $54.34 | 149,355 |
| 2017-10-05 | $55.75 | $56.18 | $55.67 | $55.91 | $54.06 | 67,890 |
| 2017-10-04 | $55.55 | $56.09 | $55.04 | $55.59 | $53.75 | 90,619 |
| 2017-10-03 | $54.94 | $55.55 | $53.38 | $55.53 | $53.60 | 84,120 |
| 2017-10-02 | $54.05 | $54.81 | $53.95 | $54.80 | $52.90 | 77,407 |
| 2017-09-29 | $54.46 | $54.54 | $53.75 | $54.00 | $52.12 | 71,512 |
| 2017-09-28 | $54.06 | $54.53 | $53.75 | $54.11 | $52.23 | 62,668 |
| 2017-09-27 | $53.59 | $54.35 | $53.17 | $54.06 | $52.18 | 130,540 |
| 2017-09-26 | $53.34 | $53.80 | $53.25 | $53.36 | $51.51 | 60,322 |
| 2017-09-25 | $52.80 | $53.48 | $52.80 | $53.24 | $51.39 | 66,218 |
| 2017-09-22 | $52.67 | $53.09 | $52.28 | $52.83 | $50.99 | 93,242 |
| 2017-09-21 | $52.18 | $52.81 | $52.18 | $52.69 | $50.86 | 93,870 |
| 2017-09-20 | $52.12 | $52.88 | $52.11 | $52.45 | $50.63 | 106,165 |
| 2017-09-19 | $51.62 | $52.11 | $51.38 | $52.11 | $50.30 | 72,254 |
| 2017-09-18 | $51.19 | $51.74 | $50.94 | $51.65 | $49.86 | 50,466 |
| 2017-09-15 | $51.12 | $51.28 | $50.02 | $51.08 | $49.31 | 157,996 |
| 2017-09-14 | $50.90 | $51.38 | $50.49 | $51.04 | $49.27 | 125,400 |
| 2017-09-13 | $50.49 | $51.18 | $50.39 | $50.99 | $49.22 | 126,562 |
| 2017-09-12 | $50.45 | $51.02 | $50.13 | $50.55 | $48.79 | 78,573 |
| 2017-09-11 | $49.52 | $50.53 | $49.26 | $50.39 | $48.64 | 105,641 |
| 2017-09-08 | $49.64 | $50.69 | $49.28 | $49.46 | $47.74 | 347,144 |
| 2017-09-07 | $50.94 | $51.17 | $49.58 | $49.63 | $47.91 | 281,643 |
| 2017-09-06 | $47.89 | $51.05 | $47.31 | $50.67 | $48.91 | 345,860 |
| 2017-09-05 | $47.86 | $48.08 | $47.55 | $47.89 | $46.23 | 77,657 |
| 2017-09-01 | $47.99 | $48.00 | $47.65 | $47.99 | $46.32 | 41,462 |
| 2017-08-31 | $47.73 | $48.07 | $47.69 | $47.91 | $46.25 | 51,152 |
| 2017-08-30 | $47.80 | $48.00 | $47.36 | $47.48 | $45.83 | 59,694 |
| 2017-08-29 | $47.11 | $47.86 | $46.83 | $47.75 | $46.09 | 103,541 |
| 2017-08-28 | $46.53 | $47.36 | $46.48 | $47.31 | $45.67 | 64,844 |
| 2017-08-25 | $46.00 | $46.99 | $45.29 | $46.81 | $45.18 | 81,057 |
| 2017-08-24 | $46.14 | $46.21 | $45.76 | $46.00 | $44.40 | 109,833 |
| 2017-08-23 | $46.13 | $46.40 | $45.99 | $46.01 | $44.41 | 63,147 |
| 2017-08-22 | $46.59 | $47.03 | $46.36 | $46.42 | $44.81 | 102,087 |
| 2017-08-21 | $46.36 | $46.50 | $46.04 | $46.40 | $44.79 | 41,995 |
| 2017-08-18 | $45.70 | $46.54 | $45.16 | $46.32 | $44.71 | 108,908 |
| 2017-08-17 | $46.65 | $46.81 | $46.00 | $46.12 | $44.52 | 64,711 |
| 2017-08-16 | $47.05 | $47.05 | $46.58 | $46.72 | $45.10 | 89,524 |
| 2017-08-15 | $46.98 | $47.05 | $46.70 | $46.86 | $45.23 | 86,466 |
| 2017-08-14 | $47.10 | $47.10 | $46.66 | $47.00 | $45.37 | 81,538 |
| 2017-08-11 | $47.82 | $47.82 | $46.32 | $46.79 | $45.16 | 121,114 |
| 2017-08-10 | $46.99 | $48.05 | $46.97 | $47.69 | $46.03 | 220,593 |
| 2017-08-09 | $47.88 | $47.98 | $46.72 | $47.09 | $45.45 | 291,556 |
| 2017-08-08 | $44.20 | $48.44 | $44.20 | $47.48 | $45.83 | 515,700 |
| 2017-08-07 | $41.68 | $43.47 | $41.68 | $43.33 | $41.82 | 167,328 |
| 2017-08-04 | $41.88 | $41.99 | $41.40 | $41.67 | $40.22 | 103,297 |
| 2017-08-03 | $41.55 | $41.97 | $41.31 | $41.88 | $40.43 | 86,316 |
| 2017-08-02 | $41.28 | $41.88 | $40.98 | $41.39 | $39.95 | 78,017 |
| 2017-08-01 | $41.42 | $41.45 | $40.92 | $41.37 | $39.93 | 27,600 |
| 2017-07-31 | $41.49 | $41.80 | $41.19 | $41.36 | $39.92 | 38,065 |
| 2017-07-28 | $41.82 | $41.86 | $41.14 | $41.49 | $40.05 | 36,351 |
| 2017-07-27 | $42.23 | $42.23 | $41.64 | $41.83 | $40.38 | 75,156 |
| 2017-07-26 | $42.75 | $42.75 | $41.80 | $41.94 | $40.48 | 104,390 |
| 2017-07-25 | $41.68 | $42.83 | $41.63 | $42.76 | $41.27 | 140,469 |
| 2017-07-24 | $41.68 | $41.82 | $41.32 | $41.45 | $40.01 | 56,077 |
| 2017-07-21 | $41.86 | $41.95 | $41.37 | $41.67 | $40.22 | 86,515 |
| 2017-07-20 | $42.10 | $42.13 | $41.43 | $41.69 | $40.24 | 34,160 |
| 2017-07-19 | $41.89 | $42.38 | $41.56 | $42.11 | $40.65 | 135,688 |
| 2017-07-18 | $41.76 | $42.19 | $41.67 | $41.78 | $40.33 | 75,486 |
| 2017-07-17 | $41.73 | $42.24 | $40.86 | $41.97 | $40.51 | 95,615 |
| 2017-07-14 | $41.92 | $42.16 | $41.69 | $41.72 | $40.27 | 125,767 |
| 2017-07-13 | $41.94 | $42.18 | $41.25 | $41.99 | $40.53 | 82,632 |
| 2017-07-12 | $42.17 | $42.69 | $41.63 | $41.95 | $40.49 | 80,964 |
| 2017-07-11 | $41.80 | $42.24 | $41.42 | $41.83 | $40.38 | 57,211 |
| 2017-07-10 | $41.63 | $42.09 | $41.08 | $41.67 | $40.22 | 65,029 |
| 2017-07-07 | $41.55 | $42.13 | $41.39 | $41.86 | $40.41 | 90,877 |
| 2017-07-06 | $41.80 | $42.16 | $41.19 | $41.37 | $39.93 | 61,090 |
| 2017-07-05 | $42.28 | $42.74 | $41.61 | $41.97 | $40.51 | 60,833 |
| 2017-07-03 | $42.81 | $42.81 | $42.22 | $42.53 | $41.05 | 43,931 |
| 2017-06-30 | $42.06 | $43.51 | $42.00 | $42.67 | $41.19 | 131,756 |
| 2017-06-29 | $42.71 | $42.75 | $41.51 | $42.05 | $40.59 | 60,429 |
| 2017-06-28 | $42.69 | $43.75 | $42.57 | $42.74 | $41.26 | 150,655 |
| 2017-06-27 | $42.45 | $43.36 | $42.17 | $42.59 | $41.02 | 105,770 |
| 2017-06-26 | $42.26 | $42.54 | $41.91 | $42.35 | $40.79 | 68,988 |
| 2017-06-23 | $41.72 | $42.50 | $41.29 | $42.24 | $40.69 | 112,405 |
| 2017-06-22 | $41.20 | $42.55 | $41.08 | $41.79 | $40.25 | 100,300 |
| 2017-06-21 | $42.43 | $42.50 | $40.82 | $41.13 | $39.62 | 84,037 |
| 2017-06-20 | $43.13 | $43.13 | $42.11 | $42.32 | $40.76 | 62,927 |
| 2017-06-19 | $43.36 | $43.78 | $42.98 | $43.21 | $41.62 | 40,978 |
| 2017-06-16 | $42.88 | $43.35 | $42.72 | $43.25 | $41.66 | 158,147 |
| 2017-06-15 | $43.21 | $43.95 | $42.27 | $43.19 | $41.60 | 63,285 |
| 2017-06-14 | $43.91 | $43.95 | $42.52 | $43.61 | $42.01 | 53,383 |
| 2017-06-13 | $43.99 | $44.24 | $43.64 | $43.98 | $42.36 | 37,918 |
| 2017-06-12 | $44.41 | $44.82 | $43.59 | $43.89 | $42.28 | 53,636 |
| 2017-06-09 | $43.43 | $44.63 | $43.16 | $44.53 | $42.89 | 97,837 |
| 2017-06-08 | $42.33 | $43.51 | $42.02 | $43.39 | $41.79 | 61,786 |
| 2017-06-07 | $43.15 | $43.20 | $42.16 | $42.33 | $40.77 | 64,723 |
| 2017-06-06 | $43.01 | $43.79 | $42.49 | $42.95 | $41.37 | 49,676 |
| 2017-06-05 | $43.63 | $43.92 | $43.07 | $43.17 | $41.58 | 41,252 |
| 2017-06-02 | $43.22 | $44.63 | $43.22 | $43.56 | $41.96 | 86,525 |
| 2017-06-01 | $42.83 | $43.52 | $42.39 | $43.44 | $41.84 | 125,871 |
| 2017-05-31 | $41.91 | $42.81 | $41.14 | $42.79 | $41.22 | 110,796 |
| 2017-05-30 | $41.93 | $42.15 | $41.35 | $41.90 | $40.36 | 66,722 |
| 2017-05-26 | $42.42 | $42.42 | $41.89 | $42.01 | $40.47 | 53,749 |
| 2017-05-25 | $42.85 | $42.98 | $41.51 | $42.37 | $40.81 | 65,495 |
| 2017-05-24 | $42.54 | $43.07 | $42.41 | $42.64 | $41.07 | 115,528 |
| 2017-05-23 | $42.35 | $42.73 | $41.84 | $42.61 | $41.04 | 97,246 |
| 2017-05-22 | $41.44 | $42.17 | $41.43 | $42.09 | $40.54 | 109,435 |
| 2017-05-19 | $40.71 | $41.67 | $40.47 | $41.23 | $39.71 | 146,849 |
| 2017-05-18 | $40.44 | $40.95 | $40.25 | $40.72 | $39.22 | 144,245 |
| 2017-05-17 | $40.88 | $41.46 | $40.50 | $40.65 | $39.16 | 184,938 |
| 2017-05-16 | $41.99 | $42.00 | $41.21 | $41.48 | $39.96 | 100,258 |
| 2017-05-15 | $42.15 | $42.38 | $41.74 | $41.80 | $40.26 | 162,225 |
| 2017-05-12 | $42.31 | $42.33 | $41.82 | $42.14 | $40.59 | 122,596 |
| 2017-05-11 | $42.00 | $42.67 | $41.61 | $42.41 | $40.85 | 133,587 |
| 2017-05-10 | $42.50 | $42.91 | $41.91 | $42.25 | $40.70 | 161,848 |
| 2017-05-09 | $40.50 | $42.76 | $39.69 | $42.51 | $40.95 | 309,743 |
| 2017-05-08 | $39.97 | $40.37 | $39.00 | $39.27 | $37.83 | 114,867 |
| 2017-05-05 | $40.00 | $40.40 | $39.75 | $40.15 | $38.67 | 142,718 |
| 2017-05-04 | $39.72 | $39.97 | $39.67 | $39.90 | $38.43 | 141,611 |
| 2017-05-03 | $39.35 | $39.91 | $39.35 | $39.79 | $38.33 | 212,218 |
| 2017-05-02 | $38.91 | $39.72 | $38.73 | $39.67 | $38.21 | 189,332 |
| 2017-05-01 | $38.99 | $39.08 | $38.36 | $38.92 | $37.49 | 167,420 |
| 2017-04-28 | $38.70 | $38.95 | $38.45 | $38.84 | $37.41 | 138,232 |
| 2017-04-27 | $38.40 | $38.81 | $38.32 | $38.79 | $37.36 | 111,498 |
| 2017-04-26 | $37.50 | $38.49 | $37.32 | $38.42 | $37.01 | 117,296 |
| 2017-04-25 | $36.95 | $37.82 | $36.61 | $37.45 | $36.07 | 63,950 |
| 2017-04-24 | $36.44 | $36.82 | $35.63 | $36.65 | $35.30 | 46,058 |
| 2017-04-21 | $35.42 | $35.99 | $35.25 | $35.75 | $34.44 | 100,531 |
| 2017-04-20 | $34.60 | $35.66 | $34.60 | $35.55 | $34.24 | 229,182 |
| 2017-04-19 | $34.60 | $34.90 | $34.30 | $34.34 | $33.08 | 114,388 |
| 2017-04-18 | $34.25 | $34.57 | $34.17 | $34.41 | $33.14 | 206,936 |
| 2017-04-17 | $34.56 | $35.06 | $34.20 | $34.46 | $33.19 | 115,599 |
| 2017-04-13 | $35.80 | $35.85 | $34.50 | $34.52 | $33.25 | 204,332 |
| 2017-04-12 | $36.31 | $36.31 | $35.55 | $35.83 | $34.51 | 84,525 |
| 2017-04-11 | $35.80 | $36.52 | $35.72 | $36.50 | $35.16 | 66,296 |
| 2017-04-10 | $36.10 | $36.31 | $35.70 | $35.84 | $34.52 | 56,341 |
| 2017-04-07 | $35.50 | $36.11 | $35.50 | $35.80 | $34.48 | 75,923 |
| 2017-04-06 | $35.05 | $35.69 | $34.95 | $35.68 | $34.37 | 62,571 |
| 2017-04-05 | $35.15 | $35.68 | $34.64 | $35.05 | $33.76 | 93,019 |
| 2017-04-04 | $35.24 | $35.36 | $34.82 | $34.95 | $33.67 | 77,721 |
| 2017-04-03 | $36.14 | $36.22 | $34.92 | $35.13 | $33.84 | 96,991 |
| 2017-03-31 | $35.93 | $36.44 | $35.77 | $36.11 | $34.78 | 117,204 |
| 2017-03-30 | $35.93 | $36.23 | $35.78 | $35.98 | $34.66 | 60,187 |
| 2017-03-29 | $35.81 | $36.11 | $35.58 | $36.01 | $34.69 | 68,483 |
| 2017-03-28 | $35.64 | $36.41 | $35.43 | $36.03 | $34.62 | 140,537 |
| 2017-03-27 | $35.38 | $36.02 | $35.08 | $35.80 | $34.40 | 78,703 |
| 2017-03-24 | $36.10 | $36.30 | $35.73 | $35.87 | $34.47 | 86,767 |
| 2017-03-23 | $35.69 | $36.22 | $35.69 | $35.93 | $34.52 | 134,116 |
| 2017-03-22 | $35.74 | $35.92 | $35.34 | $35.74 | $34.34 | 115,619 |
| 2017-03-21 | $36.74 | $36.74 | $35.77 | $35.94 | $34.53 | 123,910 |
| 2017-03-20 | $36.87 | $36.90 | $36.41 | $36.45 | $35.02 | 80,357 |
| 2017-03-17 | $36.92 | $37.43 | $36.77 | $36.78 | $35.34 | 334,391 |
| 2017-03-16 | $36.75 | $37.14 | $36.47 | $36.97 | $35.52 | 104,035 |
| 2017-03-15 | $35.86 | $36.85 | $35.77 | $36.66 | $35.22 | 86,042 |
| 2017-03-14 | $36.00 | $36.18 | $35.40 | $35.66 | $34.26 | 60,309 |
| 2017-03-13 | $36.10 | $36.33 | $35.94 | $36.18 | $34.76 | 90,879 |
| 2017-03-10 | $35.67 | $36.39 | $35.38 | $36.09 | $34.66 | 154,560 |
| 2017-03-09 | $35.07 | $35.69 | $34.83 | $35.38 | $33.98 | 87,055 |
| 2017-03-08 | $35.22 | $35.43 | $34.82 | $35.09 | $33.70 | 87,357 |
| 2017-03-07 | $35.57 | $36.12 | $35.16 | $35.33 | $33.93 | 94,816 |
| 2017-03-06 | $35.15 | $36.01 | $34.99 | $35.81 | $34.39 | 113,498 |
| 2017-03-03 | $36.07 | $36.35 | $34.58 | $35.45 | $34.04 | 193,308 |
| 2017-03-02 | $37.02 | $38.50 | $35.91 | $36.17 | $34.73 | 118,404 |
| 2017-03-01 | $37.21 | $37.85 | $37.00 | $37.16 | $35.68 | 177,151 |
| 2017-02-28 | $38.15 | $38.19 | $35.38 | $37.00 | $35.53 | 278,770 |
| 2017-02-27 | $38.71 | $38.92 | $38.13 | $38.40 | $36.88 | 111,799 |
| 2017-02-24 | $37.75 | $38.90 | $37.67 | $38.88 | $37.34 | 57,433 |
| 2017-02-23 | $38.48 | $38.55 | $37.55 | $37.71 | $36.21 | 186,116 |
| 2017-02-22 | $38.22 | $38.57 | $38.10 | $38.47 | $36.94 | 137,854 |
| 2017-02-21 | $37.59 | $38.51 | $37.59 | $38.49 | $36.96 | 32,459 |
| 2017-02-17 | $37.73 | $37.79 | $37.40 | $37.73 | $36.23 | 58,813 |
| 2017-02-16 | $37.83 | $37.98 | $37.41 | $37.86 | $36.36 | 89,478 |
| 2017-02-15 | $37.79 | $38.18 | $37.63 | $37.79 | $36.29 | 48,125 |
| 2017-02-14 | $38.11 | $38.18 | $37.73 | $37.79 | $36.29 | 52,839 |
| 2017-02-13 | $38.49 | $38.83 | $38.31 | $38.37 | $36.85 | 22,479 |
| 2017-02-10 | $38.47 | $38.64 | $38.12 | $38.27 | $36.75 | 38,539 |
| 2017-02-09 | $37.86 | $38.58 | $37.77 | $38.29 | $36.77 | 40,258 |
| 2017-02-08 | $38.27 | $38.27 | $37.50 | $37.69 | $36.19 | 69,007 |
| 2017-02-07 | $38.52 | $38.90 | $38.11 | $38.58 | $37.05 | 45,176 |
| 2017-02-06 | $38.61 | $38.67 | $38.14 | $38.39 | $36.87 | 38,747 |
| 2017-02-03 | $38.63 | $38.94 | $38.18 | $38.87 | $37.33 | 31,859 |
| 2017-02-02 | $38.95 | $39.05 | $38.20 | $38.31 | $36.79 | 34,702 |
| 2017-02-01 | $39.48 | $39.60 | $38.71 | $38.84 | $37.30 | 38,525 |
| 2017-01-31 | $37.99 | $39.42 | $37.43 | $39.18 | $37.62 | 98,083 |
| 2017-01-30 | $38.64 | $38.64 | $37.72 | $38.01 | $36.50 | 42,691 |
| 2017-01-27 | $39.05 | $39.27 | $38.78 | $38.98 | $37.43 | 28,960 |
| 2017-01-26 | $39.62 | $39.62 | $38.88 | $38.93 | $37.38 | 54,671 |
| 2017-01-25 | $38.67 | $39.62 | $38.67 | $39.50 | $37.93 | 40,836 |
| 2017-01-24 | $37.69 | $38.58 | $37.54 | $38.37 | $36.85 | 48,384 |
| 2017-01-23 | $37.65 | $38.59 | $37.26 | $37.55 | $36.06 | 49,077 |
| 2017-01-20 | $38.02 | $38.36 | $37.44 | $37.71 | $36.21 | 53,140 |
| 2017-01-19 | $38.35 | $38.64 | $37.67 | $38.02 | $36.51 | 62,790 |
| 2017-01-18 | $38.32 | $38.35 | $37.86 | $38.33 | $36.81 | 37,106 |
| 2017-01-17 | $38.68 | $38.68 | $37.60 | $38.09 | $36.58 | 45,906 |
| 2017-01-13 | $37.75 | $38.86 | $37.75 | $38.84 | $37.30 | 73,399 |
| 2017-01-12 | $38.16 | $38.19 | $37.10 | $37.87 | $36.37 | 81,613 |
| 2017-01-11 | $38.10 | $38.36 | $37.97 | $38.24 | $36.72 | 94,952 |
| 2017-01-10 | $37.59 | $38.37 | $37.59 | $38.10 | $36.59 | 85,574 |
| 2017-01-09 | $38.08 | $38.20 | $37.52 | $37.57 | $36.08 | 54,689 |
| 2017-01-06 | $38.91 | $38.91 | $38.23 | $38.24 | $36.72 | 31,948 |
| 2017-01-05 | $39.47 | $39.81 | $38.68 | $38.85 | $37.31 | 50,453 |
| 2017-01-04 | $39.78 | $39.84 | $39.39 | $39.60 | $38.03 | 67,578 |
| 2017-01-03 | $40.36 | $40.73 | $39.44 | $39.56 | $37.99 | 97,904 |
| 2016-12-30 | $40.06 | $40.09 | $39.40 | $39.97 | $38.38 | 76,556 |
| 2016-12-29 | $40.17 | $40.36 | $39.78 | $40.09 | $38.50 | 26,081 |
| 2016-12-28 | $40.33 | $40.61 | $39.95 | $40.14 | $38.55 | 51,543 |
| 2016-12-27 | $39.73 | $40.60 | $39.73 | $40.34 | $38.65 | 39,844 |
| 2016-12-23 | $39.72 | $39.93 | $39.05 | $39.69 | $38.03 | 67,241 |
| 2016-12-22 | $39.92 | $40.31 | $39.73 | $39.81 | $38.14 | 53,626 |
| 2016-12-21 | $40.35 | $40.57 | $39.93 | $40.27 | $38.58 | 46,820 |
| 2016-12-20 | $40.47 | $40.60 | $40.02 | $40.46 | $38.77 | 71,528 |
| 2016-12-19 | $40.15 | $40.28 | $39.64 | $40.03 | $38.35 | 57,951 |
| 2016-12-16 | $40.76 | $40.90 | $39.97 | $40.08 | $38.40 | 155,421 |
| 2016-12-15 | $40.59 | $41.17 | $39.66 | $40.71 | $39.01 | 74,560 |
| 2016-12-14 | $40.80 | $41.65 | $40.43 | $40.47 | $38.78 | 52,035 |
| 2016-12-13 | $41.54 | $41.80 | $40.59 | $41.01 | $39.29 | 59,824 |
| 2016-12-12 | $41.57 | $42.00 | $41.02 | $41.64 | $39.90 | 69,888 |
| 2016-12-09 | $41.38 | $41.91 | $40.80 | $41.78 | $40.03 | 93,722 |
| 2016-12-08 | $39.83 | $41.39 | $39.83 | $41.14 | $39.42 | 144,215 |
| 2016-12-07 | $39.82 | $40.44 | $39.43 | $40.11 | $38.43 | 104,002 |
| 2016-12-06 | $39.45 | $39.98 | $39.20 | $39.76 | $38.10 | 63,760 |
| 2016-12-05 | $39.43 | $39.86 | $39.14 | $39.44 | $37.79 | 63,761 |
| 2016-12-02 | $39.59 | $39.86 | $39.01 | $39.05 | $37.42 | 46,277 |
| 2016-12-01 | $39.78 | $40.40 | $39.37 | $39.64 | $37.98 | 73,832 |
| 2016-11-30 | $39.98 | $40.05 | $39.51 | $39.74 | $38.08 | 63,268 |
| 2016-11-29 | $39.90 | $39.99 | $39.54 | $39.57 | $37.91 | 79,438 |
| 2016-11-28 | $40.26 | $40.50 | $39.73 | $39.83 | $38.16 | 47,957 |
| 2016-11-25 | $39.75 | $40.50 | $39.40 | $40.50 | $38.81 | 39,272 |
| 2016-11-23 | $39.50 | $39.84 | $39.44 | $39.60 | $37.94 | 104,648 |
| 2016-11-22 | $39.99 | $39.99 | $39.15 | $39.50 | $37.85 | 109,282 |
| 2016-11-21 | $39.69 | $40.41 | $39.45 | $39.55 | $37.90 | 91,687 |
| 2016-11-18 | $39.61 | $39.61 | $39.29 | $39.50 | $37.85 | 80,594 |
| 2016-11-17 | $39.61 | $39.62 | $39.04 | $39.55 | $37.90 | 85,934 |
| 2016-11-16 | $39.50 | $39.90 | $39.24 | $39.44 | $37.79 | 96,030 |
| 2016-11-15 | $39.75 | $40.05 | $39.33 | $39.76 | $38.10 | 113,345 |
| 2016-11-14 | $40.90 | $40.90 | $39.40 | $39.99 | $38.32 | 177,938 |
| 2016-11-11 | $39.12 | $41.04 | $38.82 | $40.65 | $38.95 | 206,959 |
| 2016-11-10 | $37.22 | $39.61 | $36.46 | $39.36 | $37.71 | 145,900 |
| 2016-11-09 | $33.57 | $37.06 | $33.52 | $37.00 | $35.45 | 139,562 |
| 2016-11-08 | $30.90 | $34.73 | $30.80 | $33.58 | $32.17 | 358,156 |
| 2016-11-07 | $30.30 | $30.70 | $29.38 | $30.60 | $29.32 | 114,056 |
| 2016-11-04 | $29.34 | $30.20 | $28.93 | $29.58 | $28.34 | 48,529 |
| 2016-11-03 | $29.37 | $29.62 | $29.02 | $29.07 | $27.85 | 33,766 |
| 2016-11-02 | $29.04 | $29.46 | $28.93 | $29.26 | $28.04 | 40,963 |
| 2016-11-01 | $29.51 | $29.60 | $28.96 | $29.20 | $27.98 | 37,324 |
| 2016-10-31 | $29.49 | $29.76 | $29.12 | $29.43 | $28.20 | 62,651 |
| 2016-10-28 | $29.46 | $30.54 | $29.12 | $29.30 | $28.07 | 28,242 |
| 2016-10-27 | $29.51 | $29.51 | $29.20 | $29.46 | $28.23 | 24,359 |
| 2016-10-26 | $29.02 | $29.60 | $28.99 | $29.37 | $28.14 | 47,602 |
| 2016-10-25 | $29.38 | $29.41 | $28.88 | $29.12 | $27.90 | 34,963 |
| 2016-10-24 | $29.78 | $30.04 | $29.39 | $29.53 | $28.29 | 35,068 |
| 2016-10-21 | $29.36 | $29.64 | $29.03 | $29.52 | $28.28 | 21,136 |
| 2016-10-20 | $29.70 | $29.83 | $29.16 | $29.66 | $28.42 | 38,124 |
| 2016-10-19 | $29.49 | $30.06 | $29.10 | $29.85 | $28.60 | 28,570 |
| 2016-10-18 | $30.17 | $30.17 | $29.49 | $29.50 | $28.27 | 23,384 |
| 2016-10-17 | $30.12 | $30.14 | $29.32 | $29.79 | $28.54 | 38,111 |
| 2016-10-14 | $30.52 | $30.64 | $30.02 | $30.07 | $28.81 | 36,872 |
| 2016-10-13 | $30.52 | $30.59 | $30.03 | $30.19 | $28.93 | 38,387 |
| 2016-10-12 | $30.44 | $31.84 | $30.26 | $30.84 | $29.55 | 34,205 |
| 2016-10-11 | $31.27 | $31.38 | $30.35 | $30.42 | $29.15 | 47,561 |
| 2016-10-10 | $31.13 | $31.62 | $30.60 | $31.41 | $30.10 | 37,153 |
| 2016-10-07 | $31.70 | $31.70 | $30.78 | $30.85 | $29.56 | 67,318 |
| 2016-10-06 | $32.04 | $32.04 | $31.39 | $31.73 | $30.40 | 37,687 |
| 2016-10-05 | $32.23 | $32.50 | $31.76 | $32.18 | $30.83 | 72,406 |
| 2016-10-04 | $31.94 | $32.17 | $31.33 | $31.99 | $30.65 | 100,522 |
| 2016-10-03 | $32.10 | $32.17 | $31.52 | $32.00 | $30.66 | 79,724 |
| 2016-09-30 | $31.70 | $32.42 | $31.04 | $32.27 | $30.92 | 53,476 |
| 2016-09-29 | $31.21 | $31.73 | $31.21 | $31.44 | $30.12 | 50,402 |
| 2016-09-28 | $30.96 | $31.45 | $30.85 | $31.44 | $30.12 | 55,790 |
| 2016-09-27 | $29.93 | $31.07 | $29.86 | $31.02 | $29.64 | 45,206 |
| 2016-09-26 | $30.17 | $30.58 | $29.91 | $29.91 | $28.58 | 33,968 |
| 2016-09-23 | $31.37 | $31.43 | $28.75 | $30.31 | $28.96 | 60,532 |
| 2016-09-22 | $30.60 | $31.67 | $30.60 | $31.64 | $30.23 | 46,010 |
| 2016-09-21 | $30.39 | $30.83 | $30.24 | $30.74 | $29.37 | 61,944 |
| 2016-09-20 | $29.91 | $30.40 | $29.86 | $30.29 | $28.94 | 76,569 |
| 2016-09-19 | $29.62 | $30.03 | $29.49 | $29.73 | $28.40 | 41,039 |
| 2016-09-16 | $29.00 | $29.62 | $28.53 | $29.55 | $28.23 | 105,131 |
| 2016-09-15 | $28.55 | $29.04 | $28.52 | $29.02 | $27.73 | 43,301 |
| 2016-09-14 | $28.86 | $29.32 | $28.46 | $28.49 | $27.22 | 25,672 |
| 2016-09-13 | $29.40 | $29.67 | $28.74 | $28.77 | $27.49 | 62,711 |
| 2016-09-12 | $29.12 | $29.82 | $29.10 | $29.82 | $28.49 | 60,624 |
| 2016-09-09 | $30.42 | $30.42 | $29.19 | $29.19 | $27.89 | 54,460 |
| 2016-09-08 | $30.72 | $30.95 | $30.55 | $30.75 | $29.38 | 45,314 |
| 2016-09-07 | $30.52 | $30.95 | $30.27 | $30.91 | $29.53 | 45,998 |
| 2016-09-06 | $30.91 | $31.03 | $30.39 | $30.55 | $29.19 | 45,506 |
| 2016-09-02 | $30.86 | $31.20 | $30.86 | $31.03 | $29.65 | 66,195 |
| 2016-09-01 | $30.77 | $30.80 | $30.43 | $30.70 | $29.33 | 45,794 |
| 2016-08-31 | $31.02 | $31.17 | $30.72 | $30.82 | $29.45 | 58,603 |
| 2016-08-30 | $31.13 | $31.44 | $30.85 | $31.16 | $29.77 | 44,568 |
| 2016-08-29 | $31.03 | $31.30 | $30.81 | $31.11 | $29.72 | 26,175 |
| 2016-08-26 | $31.01 | $31.30 | $30.71 | $31.04 | $29.66 | 47,996 |
| 2016-08-25 | $30.66 | $31.18 | $30.25 | $30.98 | $29.60 | 57,924 |
| 2016-08-24 | $31.26 | $31.26 | $30.78 | $30.87 | $29.49 | 46,300 |
| 2016-08-23 | $30.11 | $31.39 | $30.02 | $31.37 | $29.97 | 89,005 |
| 2016-08-22 | $29.53 | $30.18 | $29.49 | $30.16 | $28.82 | 72,846 |
| 2016-08-19 | $29.44 | $29.87 | $29.44 | $29.72 | $28.40 | 46,535 |
| 2016-08-18 | $29.39 | $29.55 | $29.28 | $29.53 | $28.21 | 19,324 |
| 2016-08-17 | $29.64 | $29.80 | $29.24 | $29.36 | $28.05 | 28,164 |
| 2016-08-16 | $29.60 | $29.95 | $29.51 | $29.52 | $28.20 | 36,747 |
| 2016-08-15 | $29.53 | $29.94 | $29.53 | $29.66 | $28.34 | 45,662 |
| 2016-08-12 | $29.42 | $29.67 | $29.13 | $29.47 | $28.16 | 32,225 |
| 2016-08-11 | $29.25 | $29.90 | $29.08 | $29.47 | $28.16 | 41,929 |
| 2016-08-10 | $29.50 | $29.74 | $28.93 | $29.03 | $27.74 | 45,373 |
| 2016-08-09 | $29.43 | $29.58 | $29.37 | $29.44 | $28.13 | 8,726 |
| 2016-08-08 | $29.56 | $29.73 | $29.15 | $29.28 | $27.97 | 17,463 |
| 2016-08-05 | $29.80 | $29.93 | $29.46 | $29.56 | $28.24 | 52,914 |
| 2016-08-04 | $29.36 | $30.24 | $28.72 | $29.59 | $28.27 | 53,862 |
| 2016-08-03 | $29.09 | $29.74 | $28.96 | $29.46 | $28.15 | 52,578 |
| 2016-08-02 | $30.03 | $30.03 | $28.99 | $29.11 | $27.81 | 51,989 |
| 2016-08-01 | $30.06 | $30.34 | $29.62 | $29.92 | $28.59 | 53,673 |
| 2016-07-29 | $30.27 | $30.27 | $29.52 | $30.20 | $28.85 | 64,135 |
| 2016-07-28 | $30.91 | $30.91 | $29.95 | $30.11 | $28.77 | 56,076 |
| 2016-07-27 | $30.32 | $31.11 | $30.30 | $30.97 | $29.59 | 44,583 |
| 2016-07-26 | $30.06 | $30.72 | $29.99 | $30.38 | $29.03 | 40,680 |
| 2016-07-25 | $30.23 | $30.56 | $29.82 | $29.95 | $28.61 | 37,295 |
| 2016-07-22 | $30.28 | $30.50 | $29.92 | $30.28 | $28.93 | 19,261 |
| 2016-07-21 | $30.51 | $30.77 | $30.03 | $30.26 | $28.91 | 39,356 |
| 2016-07-20 | $30.46 | $30.78 | $30.06 | $30.63 | $29.26 | 51,613 |
| 2016-07-19 | $30.46 | $30.79 | $30.06 | $30.41 | $29.05 | 38,087 |
| 2016-07-18 | $30.93 | $31.26 | $30.55 | $30.63 | $29.26 | 45,771 |
| 2016-07-15 | $30.94 | $31.32 | $30.70 | $31.07 | $29.68 | 47,929 |
| 2016-07-14 | $31.40 | $31.45 | $30.70 | $30.73 | $29.36 | 37,459 |
| 2016-07-13 | $31.00 | $31.43 | $30.28 | $31.03 | $29.65 | 66,319 |
| 2016-07-12 | $30.39 | $31.49 | $30.39 | $30.80 | $29.43 | 167,970 |
| 2016-07-11 | $30.32 | $30.66 | $30.02 | $30.19 | $28.84 | 86,437 |
| 2016-07-08 | $29.59 | $30.21 | $29.59 | $30.02 | $28.68 | 127,520 |
| 2016-07-07 | $29.80 | $30.28 | $29.19 | $29.20 | $27.90 | 85,367 |
| 2016-07-06 | $29.42 | $29.94 | $29.28 | $29.80 | $28.47 | 49,817 |
| 2016-07-05 | $29.70 | $30.29 | $29.31 | $29.63 | $28.31 | 58,857 |
| 2016-07-01 | $29.64 | $30.13 | $29.43 | $29.99 | $28.65 | 93,573 |
| 2016-06-30 | $29.67 | $29.72 | $29.33 | $29.69 | $28.37 | 105,189 |
| 2016-06-29 | $29.04 | $29.52 | $28.65 | $29.49 | $28.18 | 72,957 |
| 2016-06-28 | $28.46 | $29.04 | $27.83 | $28.57 | $27.30 | 102,020 |
| 2016-06-27 | $28.66 | $28.81 | $27.69 | $28.20 | $26.86 | 149,633 |
| 2016-06-24 | $30.07 | $30.41 | $28.78 | $28.79 | $27.42 | 229,978 |
| 2016-06-23 | $31.15 | $31.71 | $30.91 | $31.69 | $30.18 | 86,941 |
| 2016-06-22 | $30.61 | $31.43 | $30.42 | $30.94 | $29.47 | 141,339 |
| 2016-06-21 | $30.41 | $30.74 | $29.96 | $30.63 | $29.17 | 59,385 |
| 2016-06-20 | $30.01 | $31.06 | $30.01 | $30.39 | $28.94 | 74,332 |
| 2016-06-17 | $29.74 | $30.15 | $29.44 | $29.89 | $28.47 | 116,673 |
| 2016-06-16 | $29.18 | $29.72 | $28.55 | $29.65 | $28.24 | 48,032 |
| 2016-06-15 | $29.72 | $29.98 | $29.33 | $29.40 | $28.00 | 47,746 |
| 2016-06-14 | $29.61 | $29.83 | $29.28 | $29.57 | $28.16 | 31,266 |
| 2016-06-13 | $29.73 | $30.16 | $29.51 | $29.71 | $28.30 | 40,134 |
| 2016-06-10 | $29.90 | $30.45 | $29.53 | $30.00 | $28.57 | 43,353 |
| 2016-06-09 | $30.23 | $30.48 | $30.07 | $30.18 | $28.74 | 62,101 |
| 2016-06-08 | $29.99 | $30.78 | $29.99 | $30.53 | $29.08 | 42,453 |
| 2016-06-07 | $30.03 | $30.37 | $29.99 | $29.99 | $28.56 | 42,881 |
| 2016-06-06 | $29.47 | $30.16 | $29.19 | $30.13 | $28.70 | 83,666 |
| 2016-06-03 | $29.68 | $29.72 | $29.10 | $29.52 | $28.12 | 55,010 |
| 2016-06-02 | $29.32 | $29.74 | $29.16 | $29.73 | $28.32 | 83,931 |
| 2016-06-01 | $29.07 | $29.65 | $28.62 | $29.56 | $28.15 | 121,198 |
| 2016-05-31 | $29.62 | $29.97 | $29.12 | $29.27 | $27.88 | 100,882 |
| 2016-05-27 | $29.18 | $29.74 | $29.18 | $29.62 | $28.21 | 31,806 |
| 2016-05-26 | $29.95 | $30.00 | $29.55 | $29.60 | $28.19 | 37,374 |
| 2016-05-25 | $29.96 | $30.40 | $29.81 | $29.87 | $28.45 | 31,549 |
| 2016-05-24 | $29.14 | $30.16 | $28.99 | $29.92 | $28.50 | 74,230 |
| 2016-05-23 | $29.05 | $29.16 | $28.54 | $29.00 | $27.62 | 60,850 |
| 2016-05-20 | $28.85 | $29.17 | $28.12 | $28.88 | $27.51 | 31,098 |
| 2016-05-19 | $28.61 | $29.09 | $28.21 | $28.65 | $27.29 | 40,902 |
| 2016-05-18 | $28.98 | $29.48 | $28.71 | $28.86 | $27.49 | 45,640 |
| 2016-05-17 | $30.14 | $30.38 | $28.91 | $29.11 | $27.72 | 92,693 |
| 2016-05-16 | $29.53 | $30.39 | $29.50 | $30.15 | $28.72 | 87,872 |
| 2016-05-13 | $29.54 | $29.96 | $29.31 | $29.53 | $28.12 | 73,099 |
| 2016-05-12 | $29.99 | $30.51 | $29.67 | $29.77 | $28.35 | 74,393 |
| 2016-05-11 | $30.70 | $30.80 | $29.68 | $30.03 | $28.60 | 110,648 |
| 2016-05-10 | $33.45 | $33.45 | $29.77 | $30.87 | $29.40 | 179,863 |
| 2016-05-09 | $34.53 | $34.53 | $33.80 | $34.14 | $32.52 | 46,372 |
| 2016-05-06 | $33.69 | $35.14 | $32.82 | $34.63 | $32.98 | 55,802 |
| 2016-05-05 | $33.80 | $34.54 | $33.80 | $33.94 | $32.33 | 46,760 |
| 2016-05-04 | $34.75 | $35.00 | $33.82 | $33.97 | $32.35 | 181,677 |
| 2016-05-03 | $35.25 | $35.77 | $34.60 | $34.89 | $33.23 | 190,556 |
| 2016-05-02 | $35.58 | $35.74 | $34.90 | $35.42 | $33.73 | 86,592 |
| 2016-04-29 | $35.49 | $35.82 | $35.15 | $35.38 | $33.70 | 79,720 |
| 2016-04-28 | $35.78 | $35.87 | $35.25 | $35.49 | $33.80 | 114,662 |
| 2016-04-27 | $35.18 | $35.93 | $35.18 | $35.86 | $34.15 | 101,383 |
| 2016-04-26 | $34.73 | $35.29 | $34.53 | $35.11 | $33.44 | 62,111 |
| 2016-04-25 | $34.77 | $34.91 | $34.54 | $34.74 | $33.09 | 94,133 |
| 2016-04-22 | $34.47 | $34.99 | $34.46 | $34.98 | $33.32 | 48,923 |
| 2016-04-21 | $34.57 | $34.97 | $34.40 | $34.51 | $32.87 | 52,420 |
| 2016-04-20 | $34.49 | $34.89 | $34.34 | $34.62 | $32.97 | 40,572 |
| 2016-04-19 | $33.93 | $34.60 | $33.90 | $34.44 | $32.80 | 121,584 |
| 2016-04-18 | $33.97 | $34.30 | $33.66 | $33.76 | $32.15 | 95,050 |
| 2016-04-15 | $33.85 | $34.19 | $33.09 | $33.75 | $32.14 | 85,514 |
| 2016-04-14 | $34.47 | $34.70 | $33.84 | $34.03 | $32.41 | 63,283 |
| 2016-04-13 | $33.79 | $34.60 | $33.79 | $34.60 | $32.95 | 61,143 |
| 2016-04-12 | $33.22 | $34.12 | $33.22 | $33.60 | $32.00 | 53,752 |
| 2016-04-11 | $32.93 | $33.66 | $32.93 | $33.24 | $31.66 | 40,528 |
| 2016-04-08 | $32.89 | $33.36 | $32.59 | $32.82 | $31.26 | 52,504 |
| 2016-04-07 | $33.01 | $33.01 | $32.41 | $32.68 | $31.13 | 102,363 |
| 2016-04-06 | $33.11 | $33.30 | $32.70 | $33.26 | $31.68 | 109,498 |
| 2016-04-05 | $32.97 | $33.39 | $32.69 | $33.15 | $31.57 | 73,679 |
| 2016-04-04 | $33.30 | $33.30 | $32.74 | $33.16 | $31.58 | 160,136 |
| 2016-04-01 | $32.90 | $33.35 | $32.56 | $33.24 | $31.66 | 76,817 |
| 2016-03-31 | $33.51 | $33.55 | $33.13 | $33.19 | $31.61 | 119,175 |
| 2016-03-30 | $33.46 | $33.92 | $33.27 | $33.44 | $31.85 | 91,858 |
| 2016-03-29 | $32.91 | $33.90 | $32.75 | $33.60 | $32.00 | 123,250 |
| 2016-03-28 | $33.22 | $33.47 | $32.51 | $33.00 | $31.35 | 48,278 |
| 2016-03-24 | $32.50 | $33.41 | $32.17 | $33.18 | $31.52 | 72,291 |
| 2016-03-23 | $33.74 | $33.93 | $32.77 | $32.77 | $31.13 | 107,173 |
| 2016-03-22 | $33.70 | $34.39 | $33.67 | $33.89 | $32.19 | 63,046 |
| 2016-03-21 | $34.09 | $34.46 | $33.71 | $33.92 | $32.22 | 75,829 |
| 2016-03-18 | $34.55 | $35.00 | $34.21 | $34.35 | $32.63 | 134,238 |
| 2016-03-17 | $33.03 | $34.49 | $33.03 | $34.38 | $32.66 | 81,639 |
| 2016-03-16 | $32.77 | $33.37 | $32.77 | $33.03 | $31.37 | 130,199 |
| 2016-03-15 | $33.22 | $33.79 | $32.77 | $32.83 | $31.18 | 111,350 |
| 2016-03-14 | $33.72 | $34.37 | $33.45 | $33.46 | $31.78 | 74,012 |
| 2016-03-11 | $34.10 | $34.44 | $33.27 | $33.82 | $32.12 | 92,708 |
| 2016-03-10 | $34.58 | $34.58 | $33.39 | $34.11 | $32.36 | 212,027 |
| 2016-03-09 | $34.19 | $34.75 | $34.15 | $34.36 | $32.60 | 102,939 |
| 2016-03-08 | $33.95 | $34.38 | $33.58 | $34.09 | $32.34 | 121,407 |
| 2016-03-07 | $33.58 | $34.13 | $33.30 | $34.13 | $32.38 | 152,382 |
| 2016-03-04 | $33.13 | $33.72 | $32.67 | $33.63 | $31.91 | 110,427 |
| 2016-03-03 | $32.55 | $33.34 | $32.32 | $33.02 | $31.33 | 174,586 |
| 2016-03-02 | $31.45 | $32.74 | $31.45 | $32.69 | $31.01 | 163,921 |
| 2016-03-01 | $30.26 | $31.94 | $30.23 | $31.60 | $29.98 | 152,490 |
| 2016-02-29 | $29.38 | $30.14 | $29.20 | $29.78 | $28.25 | 141,216 |
| 2016-02-26 | $29.06 | $29.58 | $28.83 | $29.46 | $27.95 | 64,891 |
| 2016-02-25 | $29.21 | $29.38 | $28.67 | $29.02 | $27.53 | 64,360 |
| 2016-02-24 | $28.39 | $29.39 | $27.88 | $29.27 | $27.77 | 64,532 |
| 2016-02-23 | $29.00 | $29.49 | $28.62 | $28.68 | $27.21 | 96,181 |
| 2016-02-22 | $28.79 | $29.19 | $28.40 | $29.00 | $27.51 | 140,512 |
| 2016-02-19 | $28.23 | $28.73 | $27.80 | $28.59 | $27.12 | 61,139 |
| 2016-02-18 | $28.16 | $28.72 | $27.55 | $28.29 | $26.84 | 110,254 |
| 2016-02-17 | $27.77 | $28.82 | $27.67 | $28.18 | $26.74 | 97,380 |
| 2016-02-16 | $27.24 | $27.95 | $26.52 | $27.55 | $26.14 | 92,129 |
| 2016-02-12 | $26.48 | $27.18 | $26.15 | $27.06 | $25.67 | 56,640 |
| 2016-02-11 | $26.50 | $27.08 | $26.02 | $26.26 | $24.91 | 142,059 |
| 2016-02-10 | $27.38 | $27.50 | $26.64 | $26.90 | $25.52 | 164,623 |
| 2016-02-09 | $26.46 | $27.27 | $26.34 | $26.91 | $25.53 | 89,425 |
| 2016-02-08 | $25.48 | $27.02 | $25.40 | $26.85 | $25.47 | 75,445 |
| 2016-02-05 | $26.34 | $26.88 | $25.72 | $25.80 | $24.48 | 88,356 |
| 2016-02-04 | $25.96 | $26.78 | $25.42 | $26.34 | $24.99 | 47,808 |
| 2016-02-03 | $25.86 | $26.22 | $25.24 | $26.00 | $24.67 | 67,506 |
| 2016-02-02 | $25.23 | $25.64 | $24.81 | $25.53 | $24.22 | 66,775 |
| 2016-02-01 | $25.35 | $26.09 | $24.90 | $25.41 | $24.11 | 165,883 |
| 2016-01-29 | $25.50 | $26.24 | $25.34 | $25.46 | $24.16 | 235,437 |
| 2016-01-28 | $25.59 | $27.83 | $25.17 | $25.26 | $23.97 | 148,744 |
| 2016-01-27 | $25.47 | $25.87 | $25.10 | $25.34 | $24.04 | 63,098 |
| 2016-01-26 | $24.73 | $25.74 | $24.00 | $25.59 | $24.28 | 64,587 |
| 2016-01-25 | $25.70 | $26.10 | $24.66 | $24.70 | $23.43 | 69,066 |
| 2016-01-22 | $26.75 | $26.82 | $25.52 | $25.78 | $24.46 | 123,220 |
| 2016-01-21 | $26.93 | $26.99 | $26.23 | $26.42 | $25.07 | 81,239 |
| 2016-01-20 | $26.35 | $27.13 | $25.61 | $26.81 | $25.44 | 229,411 |
| 2016-01-19 | $26.70 | $26.85 | $26.28 | $26.56 | $25.20 | 125,201 |
| 2016-01-15 | $25.80 | $26.38 | $25.66 | $26.35 | $25.00 | 66,250 |
| 2016-01-14 | $26.15 | $26.78 | $25.81 | $26.43 | $25.08 | 68,955 |
| 2016-01-13 | $26.71 | $26.89 | $25.70 | $25.92 | $24.59 | 96,843 |
| 2016-01-12 | $27.11 | $27.28 | $26.18 | $26.60 | $25.24 | 181,310 |
| 2016-01-11 | $27.01 | $27.19 | $26.76 | $26.99 | $25.61 | 151,952 |
| 2016-01-08 | $27.96 | $28.56 | $26.89 | $26.95 | $25.57 | 122,817 |
| 2016-01-07 | $28.38 | $28.72 | $27.42 | $28.00 | $26.57 | 143,684 |
| 2016-01-06 | $29.35 | $29.53 | $28.80 | $28.83 | $27.35 | 109,081 |
| 2016-01-05 | $30.54 | $30.54 | $29.52 | $29.67 | $28.15 | 77,107 |
| 2016-01-04 | $31.14 | $31.65 | $30.21 | $30.57 | $29.00 | 88,292 |
| 2015-12-31 | $32.26 | $32.63 | $31.72 | $31.73 | $30.10 | 110,447 |
| 2015-12-30 | $32.47 | $32.87 | $32.07 | $32.47 | $30.81 | 70,505 |
| 2015-12-29 | $32.34 | $32.89 | $32.10 | $32.56 | $30.89 | 47,812 |
| 2015-12-28 | $32.20 | $32.54 | $31.89 | $32.29 | $30.55 | 63,072 |
| 2015-12-24 | $32.19 | $32.67 | $32.13 | $32.42 | $30.67 | 27,700 |
| 2015-12-23 | $31.78 | $32.59 | $31.77 | $32.19 | $30.46 | 40,736 |
| 2015-12-22 | $31.07 | $31.94 | $30.92 | $31.64 | $29.94 | 70,271 |
| 2015-12-21 | $31.12 | $31.46 | $30.71 | $31.11 | $29.43 | 87,686 |
| 2015-12-18 | $30.89 | $31.33 | $30.78 | $31.00 | $29.33 | 247,248 |
| 2015-12-17 | $31.47 | $32.10 | $30.87 | $31.06 | $29.39 | 70,183 |
| 2015-12-16 | $31.32 | $32.01 | $30.73 | $31.39 | $29.70 | 77,959 |
| 2015-12-15 | $31.79 | $31.79 | $30.81 | $31.19 | $29.51 | 83,940 |
| 2015-12-14 | $31.42 | $32.05 | $30.90 | $31.59 | $29.89 | 121,081 |
| 2015-12-11 | $30.79 | $31.34 | $30.29 | $31.03 | $29.36 | 121,806 |
| 2015-12-10 | $30.93 | $31.30 | $30.93 | $31.23 | $29.55 | 80,230 |
| 2015-12-09 | $31.00 | $31.34 | $30.90 | $31.00 | $29.33 | 76,973 |
| 2015-12-08 | $30.90 | $31.22 | $30.45 | $31.00 | $29.33 | 81,049 |
| 2015-12-07 | $31.65 | $31.65 | $30.95 | $31.07 | $29.40 | 87,669 |
| 2015-12-04 | $30.99 | $31.92 | $30.85 | $31.81 | $30.10 | 78,875 |
| 2015-12-03 | $31.54 | $31.57 | $30.89 | $31.07 | $29.40 | 110,519 |
| 2015-12-02 | $31.71 | $32.18 | $31.20 | $31.39 | $29.70 | 117,208 |
| 2015-12-01 | $32.89 | $32.92 | $31.79 | $31.89 | $30.17 | 109,891 |
| 2015-11-30 | $31.65 | $32.97 | $31.25 | $32.93 | $31.16 | 148,540 |
| 2015-11-27 | $31.97 | $32.01 | $31.60 | $31.76 | $30.05 | 21,077 |
| 2015-11-25 | $32.50 | $32.56 | $31.69 | $31.74 | $30.03 | 57,932 |
| 2015-11-24 | $32.00 | $32.60 | $31.44 | $32.43 | $30.68 | 105,054 |
| 2015-11-23 | $31.95 | $32.23 | $31.60 | $31.80 | $30.09 | 69,531 |
| 2015-11-20 | $31.74 | $32.59 | $31.72 | $31.99 | $30.27 | 77,915 |
| 2015-11-19 | $31.82 | $32.03 | $31.17 | $31.49 | $29.79 | 76,500 |
| 2015-11-18 | $31.24 | $31.86 | $30.65 | $31.84 | $30.13 | 93,308 |
| 2015-11-17 | $30.71 | $31.45 | $30.42 | $31.08 | $29.41 | 99,275 |
| 2015-11-16 | $30.01 | $30.61 | $29.90 | $30.57 | $28.92 | 61,416 |
| 2015-11-13 | $29.71 | $30.51 | $29.71 | $30.01 | $28.39 | 163,063 |
| 2015-11-12 | $30.04 | $30.81 | $29.59 | $30.03 | $28.41 | 115,192 |
| 2015-11-11 | $30.43 | $30.49 | $30.00 | $30.35 | $28.72 | 71,533 |
| 2015-11-10 | $29.90 | $30.59 | $29.75 | $30.49 | $28.85 | 117,672 |
| 2015-11-09 | $30.57 | $30.71 | $29.82 | $30.05 | $28.43 | 97,822 |
| 2015-11-06 | $29.93 | $30.69 | $29.77 | $30.67 | $29.02 | 81,505 |
| 2015-11-05 | $29.74 | $30.71 | $29.40 | $30.09 | $28.47 | 89,498 |
| 2015-11-04 | $29.33 | $29.83 | $29.03 | $29.71 | $28.11 | 115,840 |
| 2015-11-03 | $29.00 | $29.97 | $27.66 | $29.33 | $27.75 | 214,461 |
| 2015-11-02 | $29.45 | $30.27 | $29.36 | $30.13 | $28.51 | 65,150 |
| 2015-10-30 | $30.32 | $30.40 | $29.05 | $29.29 | $27.71 | 58,812 |
| 2015-10-29 | $30.22 | $30.49 | $29.98 | $30.24 | $28.61 | 64,078 |
| 2015-10-28 | $28.80 | $30.45 | $28.80 | $30.41 | $28.77 | 71,526 |
| 2015-10-27 | $29.55 | $29.55 | $28.62 | $28.70 | $27.15 | 48,296 |
| 2015-10-26 | $30.22 | $30.29 | $29.54 | $29.65 | $28.05 | 32,216 |
| 2015-10-23 | $30.24 | $30.43 | $29.60 | $30.37 | $28.73 | 59,232 |
| 2015-10-22 | $29.24 | $30.28 | $29.24 | $29.89 | $28.28 | 64,355 |
| 2015-10-21 | $29.67 | $29.81 | $29.09 | $29.14 | $27.57 | 31,005 |
| 2015-10-20 | $29.32 | $29.72 | $29.09 | $29.51 | $27.92 | 54,075 |
| 2015-10-19 | $29.27 | $29.58 | $29.07 | $29.42 | $27.84 | 35,411 |
| 2015-10-16 | $30.41 | $30.41 | $29.32 | $29.51 | $27.92 | 59,142 |
| 2015-10-15 | $29.65 | $30.33 | $29.07 | $30.30 | $28.67 | 68,730 |
| 2015-10-14 | $29.54 | $29.85 | $29.44 | $29.54 | $27.95 | 63,591 |
| 2015-10-13 | $30.12 | $30.27 | $29.73 | $29.91 | $28.30 | 47,344 |
| 2015-10-12 | $30.30 | $30.62 | $29.86 | $30.16 | $28.54 | 51,645 |
| 2015-10-09 | $30.50 | $30.81 | $30.18 | $30.37 | $28.73 | 60,174 |
| 2015-10-08 | $29.62 | $30.45 | $29.59 | $30.41 | $28.77 | 92,789 |
| 2015-10-07 | $29.22 | $29.95 | $29.19 | $29.74 | $28.14 | 68,574 |
| 2015-10-06 | $29.43 | $29.64 | $28.92 | $29.02 | $27.46 | 50,683 |
| 2015-10-05 | $28.34 | $29.53 | $28.31 | $29.43 | $27.84 | 59,510 |
| 2015-10-02 | $27.13 | $28.26 | $27.10 | $28.25 | $26.73 | 80,500 |
| 2015-10-01 | $27.44 | $27.50 | $26.94 | $27.35 | $25.88 | 133,047 |
| 2015-09-30 | $27.58 | $27.94 | $27.28 | $27.47 | $25.99 | 51,828 |
| 2015-09-29 | $27.29 | $27.55 | $27.00 | $27.38 | $25.91 | 69,984 |
| 2015-09-28 | $27.19 | $27.64 | $26.91 | $27.23 | $25.76 | 85,170 |
| 2015-09-25 | $27.88 | $28.09 | $27.39 | $27.43 | $25.87 | 96,541 |
| 2015-09-24 | $27.79 | $27.98 | $27.27 | $27.70 | $26.12 | 91,975 |
| 2015-09-23 | $28.40 | $28.72 | $27.97 | $27.98 | $26.39 | 44,454 |
| 2015-09-22 | $28.42 | $28.64 | $28.24 | $28.41 | $26.79 | 48,328 |
| 2015-09-21 | $28.78 | $29.23 | $28.57 | $28.72 | $27.08 | 47,225 |
| 2015-09-18 | $28.97 | $29.42 | $28.54 | $28.64 | $27.01 | 131,944 |
| 2015-09-17 | $29.10 | $30.05 | $28.71 | $29.39 | $27.72 | 166,752 |
| 2015-09-16 | $29.71 | $30.16 | $28.93 | $29.15 | $27.49 | 233,624 |
| 2015-09-15 | $29.61 | $29.88 | $29.38 | $29.64 | $27.95 | 283,230 |
| 2015-09-14 | $29.93 | $29.93 | $29.52 | $29.62 | $27.93 | 92,093 |
| 2015-09-11 | $29.91 | $30.07 | $29.67 | $29.80 | $28.10 | 108,016 |
| 2015-09-10 | $30.08 | $30.36 | $29.84 | $30.16 | $28.44 | 169,711 |
| 2015-09-09 | $30.67 | $30.67 | $30.00 | $30.06 | $28.35 | 137,656 |
| 2015-09-08 | $31.19 | $31.19 | $30.31 | $30.47 | $28.73 | 96,754 |
Helios Technologies Inc (HLIO) News Headlines
Recent Helios Technologies Inc (HLIO) News
Similar Companies to Helios Technologies Inc (HLIO) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |