Hannover Rck SE (HVRRY) Exchange: PINK
Data as of May 6, 2024
$40.82 ($-0.47) -1.14%
Hannover Rck SE - Daily Information
Click for more stock information on Hannover Rck SE.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $40.83 |
| Previous Close | $40.82 |
| High | $40.88 |
| Low | $40.59 |
| Adjusted Open | $40.83 |
| Previous Adjusted Close | $40.82 |
| Adjusted High | $40.88 |
| Adjusted Low | $40.59 |
About Hannover Rck SE (HVRRY)
Hannover Rück SE, together with its subsidiaries, provides reinsurance products and services in Germany and internationally. It operates through two segments, Property & Casualty Reinsurance, and Life & Health Reinsurance. The Property & Casualty Reinsurance segment offers specialty lines comprising marine, aviation, and facultative, as well as credit, surety, and political risks reinsurance products; and treaty, catastrophe XL, and structured reinsurance, as well as insurance-linked securities. This segment also provides risk solutions for agricultural, livestock, and bloodstock businesses; space treaty business; and offshore energy treaty business. The Life & Health Reinsurance segment offers credit life, enhanced annuities, group life, guaranteed simplified issue, elderlies, and Sharia-compliant Takaful reinsurance products. This segment also provides risk solutions in the areas of critical illness, disability, health, longevity, long term care, mortality, and morbidity. In addition, it offers various financial solutions, including new-business financing; monetization of embedded value; reserve and solvency relief; and divestiture of non-core businesses. Hannover Rück SE markets its products and services directly, as well as through brokers. The company was formerly known as Hannover Rückversicherung AG and changed its name to Hannover Rück SE in March 2013. The company was founded in 1966 and is based in Hannover, Germany. Hannover Rück SE is a subsidiary of Talanx AG.
Invest in Hannover Rck SE (HVRRY)
Historical Stock Data for Hannover Rck SE (HVRRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $40.83 | $40.88 | $40.59 | $40.82 | $40.82 | 2,257 |
| 2024-04-11 | $41.23 | $41.53 | $40.96 | $41.29 | $41.29 | 3,258 |
| 2024-04-10 | $41.76 | $42.08 | $41.76 | $41.88 | $41.88 | 3,275 |
| 2024-04-09 | $42.73 | $42.73 | $41.86 | $41.86 | $41.86 | 4,136 |
| 2024-04-08 | $43.09 | $43.09 | $43.07 | $43.07 | $43.07 | 1,717 |
| 2024-04-05 | $43.22 | $43.43 | $43.06 | $43.20 | $43.20 | 1,766 |
| 2024-04-04 | $44.15 | $44.15 | $43.55 | $43.55 | $43.55 | 2,762 |
| 2024-04-03 | $44.80 | $44.80 | $44.45 | $44.49 | $44.49 | 7,142 |
| 2024-04-02 | $45.07 | $45.17 | $44.94 | $45.02 | $45.02 | 14,148 |
| 2024-04-01 | $45.37 | $45.59 | $44.88 | $45.59 | $45.59 | 10,827 |
| 2024-03-28 | $45.92 | $45.92 | $45.51 | $45.77 | $45.77 | 6,697 |
| 2024-03-27 | $45.56 | $45.82 | $45.56 | $45.60 | $45.60 | 3,295 |
| 2024-03-26 | $45.03 | $45.14 | $45.03 | $45.05 | $45.05 | 2,352 |
| 2024-03-25 | $46.81 | $46.81 | $44.54 | $44.55 | $44.55 | 5,687 |
| 2024-03-22 | $44.74 | $44.92 | $44.37 | $44.61 | $44.61 | 93,128 |
| 2024-03-21 | $45.25 | $45.34 | $44.98 | $45.06 | $45.06 | 53,027 |
| 2024-03-20 | $48.14 | $48.14 | $45.81 | $46.57 | $46.57 | 3,932 |
| 2024-03-19 | $46.04 | $46.48 | $46.04 | $46.48 | $46.48 | 7,694 |
| 2024-03-18 | $44.08 | $44.32 | $43.91 | $44.32 | $44.32 | 1,949 |
| 2024-03-15 | $44.10 | $44.50 | $44.10 | $44.50 | $44.50 | 3,226 |
| 2024-03-14 | $43.56 | $43.63 | $43.43 | $43.61 | $43.61 | 11,071 |
| 2024-03-13 | $45.89 | $45.89 | $43.37 | $43.71 | $43.71 | 14,271 |
| 2024-03-12 | $43.50 | $44.29 | $43.50 | $43.71 | $43.71 | 14,271 |
| 2024-03-11 | $46.27 | $46.27 | $43.35 | $43.37 | $43.37 | 3,879 |
| 2024-03-08 | $43.93 | $44.07 | $43.83 | $44.07 | $44.07 | 1,592 |
| 2024-03-07 | $46.05 | $46.05 | $44.56 | $44.56 | $44.56 | 1,697 |
| 2024-03-06 | $43.52 | $44.35 | $43.45 | $43.71 | $43.71 | 3,148 |
| 2024-03-05 | $43.08 | $43.86 | $43.08 | $43.86 | $43.86 | 11,701 |
| 2024-03-04 | $128.53 | $128.53 | $128.53 | $128.53 | $42.84 | 1,770 |
| 2024-03-01 | $135.32 | $135.32 | $128.22 | $128.22 | $42.74 | 4,455 |
| 2024-02-29 | $127.22 | $127.22 | $127.22 | $127.22 | $42.41 | 2,235 |
| 2024-02-28 | $127.78 | $127.78 | $127.22 | $127.22 | $42.41 | 4,083 |
| 2024-02-27 | $125.74 | $128.00 | $125.74 | $128.00 | $42.67 | 3,510 |
| 2024-02-26 | $128.43 | $128.43 | $127.54 | $128.09 | $42.70 | 4,404 |
| 2024-02-23 | $127.76 | $127.76 | $127.76 | $127.76 | $42.59 | 2,028 |
| 2024-02-22 | $126.64 | $127.02 | $126.64 | $127.02 | $42.34 | 3,255 |
| 2024-02-21 | $125.14 | $125.14 | $124.99 | $124.99 | $41.66 | 3,141 |
| 2024-02-20 | $124.98 | $125.27 | $124.98 | $125.27 | $41.76 | 2,979 |
| 2024-02-16 | $123.23 | $123.23 | $123.23 | $123.23 | $123.23 | 708 |
| 2024-02-15 | $124.10 | $124.10 | $124.10 | $124.10 | $124.10 | 3,445 |
| 2024-02-14 | $124.31 | $124.31 | $124.31 | $124.31 | $124.31 | 820 |
| 2024-02-13 | $124.95 | $124.95 | $124.78 | $124.78 | $124.78 | 748 |
| 2024-02-12 | $124.34 | $124.34 | $124.34 | $124.34 | $124.34 | 384 |
| 2024-02-09 | $124.34 | $124.34 | $124.34 | $124.34 | $124.34 | 602 |
| 2024-02-08 | $124.34 | $124.34 | $124.34 | $124.34 | $124.34 | 642 |
| 2024-02-07 | $123.91 | $124.45 | $123.91 | $124.34 | $124.34 | 1,922 |
| 2024-02-06 | $121.65 | $121.65 | $119.60 | $119.60 | $119.60 | 913 |
| 2024-02-05 | $120.08 | $121.74 | $120.08 | $121.74 | $121.74 | 1,305 |
| 2024-02-02 | $119.40 | $119.40 | $119.40 | $119.40 | $119.40 | 629 |
| 2024-02-01 | $119.76 | $120.17 | $119.32 | $120.17 | $120.17 | 1,268 |
| 2024-01-31 | $120.10 | $120.10 | $120.10 | $120.10 | $120.10 | 643 |
| 2024-01-30 | $119.71 | $120.10 | $119.71 | $120.10 | $120.10 | 872 |
| 2024-01-29 | $121.21 | $121.75 | $121.21 | $121.75 | $121.75 | 1,553 |
| 2024-01-26 | $120.92 | $121.06 | $120.92 | $121.06 | $121.06 | 780 |
| 2024-01-25 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 1,249 |
| 2024-01-24 | $124.26 | $124.26 | $123.68 | $123.68 | $123.68 | 1,504 |
| 2024-01-23 | $122.64 | $122.64 | $122.04 | $122.04 | $122.04 | 993 |
| 2024-01-22 | $124.52 | $124.68 | $124.04 | $124.04 | $124.04 | 4,380 |
| 2024-01-19 | $123.18 | $123.37 | $123.18 | $123.37 | $123.37 | 769 |
| 2024-01-18 | $122.37 | $122.78 | $122.37 | $122.78 | $122.78 | 2,536 |
| 2024-01-17 | $122.19 | $122.56 | $122.19 | $122.56 | $122.56 | 1,333 |
| 2024-01-16 | $121.29 | $121.34 | $121.29 | $121.34 | $121.34 | 940 |
| 2024-01-12 | $122.19 | $122.36 | $122.19 | $122.36 | $122.36 | 2,418 |
| 2024-01-11 | $121.06 | $121.46 | $120.71 | $120.87 | $120.87 | 2,178 |
| 2024-01-10 | $122.25 | $122.25 | $122.22 | $122.22 | $122.22 | 884 |
| 2024-01-09 | $121.92 | $121.92 | $121.92 | $121.92 | $121.92 | 625 |
| 2024-01-08 | $123.74 | $123.74 | $123.74 | $123.74 | $123.74 | 646 |
| 2024-01-05 | $122.48 | $122.48 | $122.48 | $122.48 | $122.48 | 900 |
| 2024-01-04 | $119.92 | $119.92 | $119.92 | $119.92 | $119.92 | 751 |
| 2024-01-03 | $120.16 | $120.16 | $119.81 | $119.92 | $119.92 | 882 |
| 2024-01-02 | $118.77 | $118.77 | $118.36 | $118.45 | $118.45 | 931 |
| 2023-12-29 | $119.53 | $119.55 | $119.27 | $119.55 | $119.55 | 1,061 |
| 2023-12-28 | $119.32 | $119.36 | $119.05 | $119.36 | $119.36 | 1,014 |
| 2023-12-27 | $120.01 | $120.01 | $120.01 | $120.01 | $120.01 | 1,053 |
| 2023-12-26 | $120.51 | $120.51 | $120.51 | $120.51 | $120.51 | 550 |
| 2023-12-22 | $119.62 | $119.62 | $119.42 | $119.42 | $119.42 | 1,366 |
| 2023-12-21 | $118.85 | $118.92 | $118.85 | $118.92 | $118.92 | 1,722 |
| 2023-12-20 | $118.62 | $118.62 | $118.33 | $118.33 | $118.33 | 1,083 |
| 2023-12-19 | $118.70 | $119.44 | $118.70 | $119.44 | $119.44 | 902 |
| 2023-12-18 | $117.45 | $117.45 | $117.45 | $117.45 | $117.45 | 1,057 |
| 2023-12-15 | $116.73 | $116.86 | $116.56 | $116.56 | $116.56 | 2,726 |
| 2023-12-14 | $118.96 | $118.96 | $118.77 | $118.77 | $118.77 | 1,384 |
| 2023-12-13 | $123.87 | $124.67 | $123.42 | $124.67 | $124.67 | 1,467 |
| 2023-12-12 | $121.00 | $122.00 | $120.97 | $121.25 | $121.25 | 1,987 |
| 2023-12-11 | $118.62 | $118.63 | $118.47 | $118.47 | $118.47 | 1,342 |
| 2023-12-08 | $117.58 | $117.68 | $117.58 | $117.60 | $117.60 | 1,201 |
| 2023-12-07 | $117.24 | $117.24 | $117.24 | $117.24 | $117.24 | 644 |
| 2023-12-06 | $119.76 | $119.76 | $117.24 | $117.24 | $117.24 | 1,132 |
| 2023-12-05 | $120.18 | $120.18 | $119.31 | $119.35 | $119.35 | 2,160 |
| 2023-12-04 | $118.98 | $119.49 | $118.98 | $119.49 | $119.49 | 1,055 |
| 2023-12-01 | $117.56 | $119.38 | $117.56 | $119.25 | $119.25 | 885 |
| 2023-11-30 | $119.06 | $119.51 | $119.06 | $119.08 | $119.08 | 2,210 |
| 2023-11-29 | $120.02 | $120.02 | $119.07 | $119.54 | $119.54 | 1,865 |
| 2023-11-28 | $120.39 | $120.39 | $119.95 | $120.09 | $120.09 | 1,039 |
| 2023-11-27 | $119.65 | $120.00 | $119.65 | $120.00 | $120.00 | 995 |
| 2023-11-24 | $118.62 | $118.62 | $118.62 | $118.62 | $118.62 | 511 |
| 2023-11-22 | $118.38 | $118.38 | $117.91 | $117.91 | $117.91 | 2,008 |
| 2023-11-21 | $118.21 | $118.45 | $118.09 | $118.27 | $118.27 | 2,120 |
| 2023-11-20 | $113.81 | $113.81 | $113.81 | $113.81 | $113.81 | 720 |
| 2023-11-17 | $113.64 | $113.81 | $113.64 | $113.81 | $113.81 | 994 |
| 2023-11-16 | $110.87 | $110.87 | $110.87 | $110.87 | $110.87 | 528 |
| 2023-11-15 | $110.28 | $110.57 | $110.28 | $110.44 | $110.44 | 2,840 |
| 2023-11-14 | $110.97 | $111.24 | $110.97 | $111.18 | $111.18 | 1,715 |
| 2023-11-13 | $107.23 | $107.23 | $107.23 | $107.23 | $107.23 | 752 |
| 2023-11-10 | $107.19 | $107.23 | $107.19 | $107.23 | $107.23 | 5,119 |
| 2023-11-09 | $107.26 | $107.99 | $106.98 | $106.98 | $106.98 | 3,496 |
| 2023-11-08 | $110.37 | $110.37 | $110.37 | $110.37 | $110.37 | 725 |
| 2023-11-07 | $109.95 | $109.95 | $109.25 | $109.25 | $109.25 | 1,451 |
| 2023-11-06 | $110.90 | $110.90 | $110.90 | $110.90 | $110.90 | 723 |
| 2023-11-03 | $110.50 | $111.50 | $110.50 | $110.90 | $110.90 | 2,036 |
| 2023-11-02 | $112.95 | $112.96 | $112.18 | $112.18 | $112.18 | 1,354 |
| 2023-11-01 | $110.48 | $110.48 | $110.48 | $110.48 | $110.48 | 630 |
| 2023-10-31 | $110.38 | $110.48 | $109.81 | $110.48 | $110.48 | 21,957 |
| 2023-10-30 | $110.13 | $110.45 | $110.13 | $110.45 | $110.45 | 839 |
| 2023-10-27 | $110.23 | $110.79 | $108.46 | $108.46 | $108.46 | 2,891 |
| 2023-10-26 | $111.43 | $111.43 | $110.28 | $111.05 | $111.05 | 13,191 |
| 2023-10-25 | $111.26 | $112.03 | $111.08 | $111.73 | $111.73 | 9,511 |
| 2023-10-24 | $110.03 | $110.03 | $109.35 | $109.66 | $109.66 | 3,461 |
| 2023-10-23 | $108.93 | $109.49 | $108.93 | $109.49 | $109.49 | 1,358 |
| 2023-10-20 | $109.19 | $109.19 | $108.47 | $108.47 | $108.47 | 1,282 |
| 2023-10-19 | $112.12 | $112.12 | $110.92 | $111.03 | $111.03 | 1,476 |
| 2023-10-18 | $110.16 | $110.16 | $110.16 | $110.16 | $110.16 | 713 |
| 2023-10-17 | $109.58 | $109.77 | $109.52 | $109.52 | $109.52 | 1,484 |
| 2023-10-16 | $108.86 | $108.89 | $108.86 | $108.89 | $108.89 | 1,649 |
| 2023-10-13 | $109.14 | $109.25 | $109.14 | $109.25 | $109.25 | 1,082 |
| 2023-10-12 | $110.20 | $110.20 | $110.18 | $110.20 | $110.20 | 1,258 |
| 2023-10-11 | $110.73 | $110.73 | $110.73 | $110.73 | $110.73 | 714 |
| 2023-10-10 | $109.92 | $109.92 | $109.92 | $109.92 | $109.92 | 750 |
| 2023-10-09 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 3,536 |
| 2023-10-06 | $111.05 | $111.05 | $110.65 | $110.65 | $110.65 | 1,093 |
| 2023-10-05 | $108.71 | $109.18 | $108.46 | $109.18 | $109.18 | 4,260 |
| 2023-10-04 | $108.10 | $108.65 | $108.10 | $108.65 | $108.65 | 1,845 |
| 2023-10-03 | $108.00 | $108.03 | $107.77 | $107.99 | $107.99 | 1,492 |
| 2023-10-02 | $108.20 | $108.20 | $107.79 | $107.79 | $107.79 | 4,185 |
| 2023-09-29 | $110.58 | $110.58 | $109.71 | $109.86 | $109.86 | 1,663 |
| 2023-09-28 | $110.32 | $110.83 | $110.27 | $110.67 | $110.67 | 4,186 |
| 2023-09-27 | $110.60 | $110.60 | $109.39 | $109.86 | $109.86 | 1,813 |
| 2023-09-26 | $112.30 | $112.30 | $112.30 | $112.30 | $112.30 | 768 |
| 2023-09-25 | $112.30 | $112.30 | $112.30 | $112.30 | $112.30 | 624 |
| 2023-09-22 | $113.32 | $113.40 | $112.98 | $112.98 | $112.98 | 1,048 |
| 2023-09-21 | $114.62 | $114.62 | $113.74 | $113.74 | $113.74 | 1,097 |
| 2023-09-20 | $113.05 | $113.05 | $113.05 | $113.05 | $113.05 | 747 |
| 2023-09-19 | $113.63 | $113.63 | $113.63 | $113.63 | $113.63 | 1,125 |
| 2023-09-18 | $113.92 | $113.92 | $113.63 | $113.63 | $113.63 | 3,518 |
| 2023-09-15 | $113.93 | $113.96 | $113.35 | $113.50 | $113.50 | 1,598 |
| 2023-09-14 | $113.47 | $113.57 | $113.47 | $113.57 | $113.57 | 4,629 |
| 2023-09-13 | $112.00 | $112.00 | $111.74 | $111.74 | $111.74 | 585 |
| 2023-09-12 | $111.50 | $112.33 | $111.50 | $112.00 | $112.00 | 1,471 |
| 2023-09-11 | $111.07 | $111.16 | $111.07 | $111.12 | $111.12 | 1,202 |
| 2023-09-08 | $108.23 | $108.23 | $108.21 | $108.21 | $108.21 | 646 |
| 2023-09-07 | $107.84 | $107.84 | $107.72 | $107.82 | $107.82 | 4,042 |
| 2023-09-06 | $105.79 | $107.03 | $105.58 | $106.20 | $106.20 | 1,399 |
| 2023-09-05 | $105.73 | $105.73 | $105.61 | $105.61 | $105.61 | 1,219 |
| 2023-09-01 | $106.70 | $106.70 | $106.70 | $106.70 | $106.70 | 660 |
| 2023-08-31 | $106.91 | $106.91 | $106.53 | $106.70 | $106.70 | 1,271 |
| 2023-08-30 | $107.43 | $107.43 | $107.19 | $107.19 | $107.19 | 636 |
| 2023-08-29 | $106.31 | $106.65 | $106.31 | $106.65 | $106.65 | 1,383 |
| 2023-08-28 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 539 |
| 2023-08-25 | $106.25 | $106.35 | $106.03 | $106.35 | $106.35 | 1,646 |
| 2023-08-24 | $106.44 | $106.44 | $105.98 | $105.98 | $105.98 | 1,137 |
| 2023-08-23 | $105.20 | $105.53 | $105.20 | $105.51 | $105.51 | 1,384 |
| 2023-08-22 | $105.30 | $105.30 | $103.95 | $104.47 | $104.47 | 2,189 |
| 2023-08-21 | $105.57 | $106.27 | $105.50 | $106.20 | $106.20 | 2,198 |
| 2023-08-18 | $105.52 | $105.97 | $105.48 | $105.92 | $105.92 | 3,581 |
| 2023-08-17 | $107.50 | $107.50 | $107.05 | $107.33 | $107.33 | 1,428 |
| 2023-08-16 | $108.03 | $108.03 | $107.61 | $107.61 | $107.61 | 1,698 |
| 2023-08-15 | $108.37 | $108.37 | $107.75 | $107.87 | $107.87 | 1,554 |
| 2023-08-14 | $108.96 | $108.96 | $108.91 | $108.91 | $108.91 | 826 |
| 2023-08-11 | $107.57 | $107.78 | $107.57 | $107.78 | $107.78 | 677 |
| 2023-08-10 | $112.00 | $112.09 | $111.57 | $111.57 | $111.57 | 1,277 |
| 2023-08-09 | $105.11 | $105.11 | $105.11 | $105.11 | $105.11 | 815 |
| 2023-08-08 | $105.72 | $105.72 | $105.00 | $105.11 | $105.11 | 3,769 |
| 2023-08-07 | $106.30 | $106.30 | $106.30 | $106.30 | $106.30 | 498 |
| 2023-08-04 | $105.79 | $105.79 | $105.79 | $105.79 | $105.79 | 682 |
| 2023-08-03 | $104.57 | $104.69 | $104.36 | $104.68 | $104.68 | 1,830 |
| 2023-08-02 | $105.05 | $105.18 | $105.05 | $105.18 | $105.18 | 964 |
| 2023-08-01 | $107.15 | $107.33 | $107.15 | $107.33 | $107.33 | 838 |
| 2023-07-31 | $107.19 | $107.19 | $106.77 | $106.80 | $106.80 | 1,216 |
| 2023-07-28 | $109.09 | $109.34 | $108.91 | $108.91 | $108.91 | 1,138 |
| 2023-07-27 | $108.45 | $108.45 | $107.68 | $107.75 | $107.75 | 1,431 |
| 2023-07-26 | $108.52 | $108.52 | $108.52 | $108.52 | $108.52 | 607 |
| 2023-07-25 | $108.67 | $108.67 | $108.56 | $108.56 | $108.56 | 951 |
| 2023-07-24 | $108.50 | $108.50 | $108.50 | $108.50 | $108.50 | 544 |
| 2023-07-21 | $108.53 | $108.81 | $108.53 | $108.81 | $108.81 | 634 |
| 2023-07-20 | $107.49 | $107.49 | $107.34 | $107.34 | $107.34 | 1,022 |
| 2023-07-19 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 1,158 |
| 2023-07-18 | $107.85 | $107.96 | $107.85 | $107.96 | $107.96 | 1,505 |
| 2023-07-17 | $107.39 | $107.83 | $107.39 | $107.83 | $107.83 | 779 |
| 2023-07-14 | $106.55 | $106.67 | $106.55 | $106.64 | $106.64 | 3,018 |
| 2023-07-13 | $106.91 | $107.34 | $106.91 | $107.34 | $107.34 | 1,173 |
| 2023-07-12 | $104.22 | $104.22 | $104.22 | $104.22 | $104.22 | 522 |
| 2023-07-11 | $102.63 | $102.63 | $102.53 | $102.61 | $102.61 | 1,194 |
| 2023-07-10 | $102.35 | $102.85 | $102.35 | $102.57 | $102.57 | 1,866 |
| 2023-07-07 | $102.66 | $102.93 | $102.66 | $102.92 | $102.92 | 1,511 |
| 2023-07-06 | $102.52 | $102.52 | $101.58 | $102.24 | $102.24 | 2,973 |
| 2023-07-05 | $104.78 | $104.78 | $104.45 | $104.58 | $104.58 | 1,045 |
| 2023-07-03 | $105.98 | $106.46 | $105.98 | $106.46 | $106.46 | 1,905 |
| 2023-06-30 | $106.44 | $106.44 | $106.30 | $106.44 | $106.44 | 903 |
| 2023-06-29 | $104.35 | $104.46 | $104.35 | $104.46 | $104.46 | 778 |
| 2023-06-28 | $104.68 | $104.94 | $104.68 | $104.72 | $104.72 | 1,306 |
| 2023-06-27 | $104.78 | $105.62 | $104.78 | $105.49 | $105.49 | 2,552 |
| 2023-06-26 | $104.09 | $104.09 | $103.95 | $104.02 | $104.02 | 1,502 |
| 2023-06-23 | $103.70 | $103.73 | $103.70 | $103.73 | $103.73 | 995 |
| 2023-06-22 | $105.24 | $105.24 | $104.72 | $105.11 | $105.11 | 4,109 |
| 2023-06-21 | $104.27 | $105.04 | $104.27 | $104.82 | $104.82 | 8,242 |
| 2023-06-20 | $104.48 | $104.61 | $104.48 | $104.61 | $104.61 | 1,097 |
| 2023-06-16 | $104.47 | $104.47 | $104.27 | $104.27 | $104.27 | 1,140 |
| 2023-06-15 | $103.54 | $104.73 | $103.54 | $104.73 | $104.73 | 820 |
| 2023-06-14 | $103.64 | $103.64 | $103.60 | $103.60 | $103.60 | 714 |
| 2023-06-13 | $103.27 | $103.33 | $103.06 | $103.06 | $103.06 | 2,486 |
| 2023-06-12 | $102.83 | $103.20 | $102.83 | $103.20 | $103.20 | 1,059 |
| 2023-06-09 | $101.80 | $102.01 | $101.80 | $102.01 | $102.01 | 2,714 |
| 2023-06-08 | $103.49 | $103.49 | $103.49 | $103.49 | $103.49 | 282 |
| 2023-06-07 | $103.49 | $103.49 | $103.49 | $103.49 | $103.49 | 717 |
| 2023-06-06 | $107.63 | $107.63 | $107.27 | $107.27 | $107.27 | 2,160 |
| 2023-06-05 | $108.59 | $108.59 | $108.35 | $108.42 | $108.42 | 1,407 |
| 2023-06-02 | $109.88 | $110.00 | $109.80 | $109.80 | $109.80 | 5,929 |
| 2023-06-01 | $111.33 | $111.33 | $111.33 | $111.33 | $111.33 | 766 |
| 2023-05-31 | $107.99 | $107.99 | $106.37 | $106.60 | $106.60 | 1,901 |
| 2023-05-30 | $108.06 | $108.26 | $107.92 | $108.26 | $108.26 | 5,289 |
| 2023-05-26 | $106.85 | $107.55 | $106.85 | $107.39 | $107.39 | 22,226 |
| 2023-05-25 | $105.20 | $105.85 | $105.20 | $105.85 | $105.85 | 2,873 |
| 2023-05-24 | $105.38 | $105.44 | $105.20 | $105.20 | $105.20 | 2,250 |
| 2023-05-23 | $106.09 | $106.24 | $106.05 | $106.05 | $106.05 | 1,726 |
| 2023-05-22 | $105.33 | $105.95 | $105.33 | $105.71 | $105.71 | 3,434 |
| 2023-05-19 | $105.99 | $106.39 | $105.99 | $106.39 | $106.39 | 751 |
| 2023-05-18 | $104.12 | $104.12 | $104.12 | $104.12 | $104.12 | 458 |
| 2023-05-17 | $104.12 | $104.12 | $104.12 | $104.12 | $104.12 | 356 |
| 2023-05-16 | $103.74 | $103.74 | $103.74 | $103.74 | $103.74 | 446 |
| 2023-05-15 | $103.73 | $103.73 | $103.73 | $103.73 | $103.73 | 540 |
| 2023-05-12 | $103.96 | $103.96 | $103.96 | $103.96 | $103.96 | 243 |
| 2023-05-11 | $103.96 | $103.96 | $103.96 | $103.96 | $103.96 | 85 |
| 2023-05-10 | $103.96 | $103.96 | $103.96 | $103.96 | $103.96 | 2,350 |
| 2023-05-09 | $103.46 | $103.46 | $103.46 | $103.46 | $103.46 | 447 |
| 2023-05-08 | $103.46 | $103.46 | $103.46 | $103.46 | $103.46 | 360 |
| 2023-05-05 | $102.98 | $103.46 | $102.98 | $103.46 | $103.46 | 606 |
| 2023-05-04 | $103.11 | $103.23 | $103.11 | $103.23 | $103.23 | 825 |
| 2023-05-03 | $105.58 | $105.58 | $105.58 | $105.58 | $102.32 | 725 |
| 2023-05-02 | $105.03 | $105.03 | $105.03 | $105.03 | $101.79 | 675 |
| 2023-05-01 | $106.50 | $106.50 | $106.50 | $106.50 | $103.21 | 637 |
| 2023-04-28 | $106.00 | $106.53 | $106.00 | $106.53 | $106.53 | 909 |
| 2023-04-27 | $104.57 | $104.95 | $104.57 | $104.95 | $104.95 | 704 |
| 2023-04-26 | $104.59 | $104.76 | $104.55 | $104.55 | $104.55 | 1,548 |
| 2023-04-25 | $104.07 | $104.07 | $104.07 | $104.07 | $104.07 | 683 |
| 2023-04-24 | $104.36 | $105.15 | $104.36 | $105.07 | $105.07 | 1,195 |
| 2023-04-21 | $103.30 | $103.30 | $103.30 | $103.30 | $103.30 | 552 |
| 2023-04-20 | $101.94 | $102.02 | $101.94 | $102.02 | $102.02 | 1,838 |
| 2023-04-19 | $101.16 | $101.22 | $101.16 | $101.22 | $101.22 | 1,382 |
| 2023-04-18 | $99.52 | $99.52 | $99.52 | $99.52 | $99.52 | 668 |
| 2023-04-17 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 723 |
| 2023-04-14 | $101.52 | $101.52 | $101.25 | $101.25 | $101.25 | 768 |
| 2023-04-13 | $101.66 | $101.66 | $101.48 | $101.55 | $101.55 | 713 |
| 2023-04-12 | $99.78 | $99.78 | $99.78 | $99.78 | $99.78 | 445 |
| 2023-04-11 | $99.39 | $99.78 | $99.39 | $99.78 | $99.78 | 1,063 |
| 2023-04-10 | $98.85 | $98.85 | $98.85 | $98.85 | $98.85 | 741 |
| 2023-04-06 | $97.98 | $97.98 | $97.98 | $97.98 | $97.98 | 465 |
| 2023-04-05 | $97.98 | $97.98 | $97.98 | $97.98 | $97.98 | 648 |
| 2023-04-04 | $97.46 | $97.75 | $97.46 | $97.60 | $97.60 | 2,125 |
| 2023-04-03 | $96.09 | $96.27 | $95.77 | $96.27 | $96.27 | 2,090 |
| 2023-03-31 | $98.36 | $98.36 | $98.03 | $98.03 | $98.03 | 904 |
| 2023-03-30 | $96.79 | $96.99 | $96.79 | $96.99 | $96.99 | 755 |
| 2023-03-29 | $96.24 | $96.24 | $95.82 | $95.82 | $95.82 | 827 |
| 2023-03-28 | $95.20 | $95.27 | $94.97 | $95.08 | $95.08 | 2,980 |
| 2023-03-27 | $94.84 | $94.95 | $94.84 | $94.95 | $94.95 | 1,206 |
| 2023-03-24 | $91.95 | $92.69 | $91.95 | $92.69 | $92.69 | 953 |
| 2023-03-23 | $92.59 | $92.89 | $91.60 | $91.60 | $91.60 | 1,143 |
| 2023-03-22 | $92.48 | $92.75 | $92.32 | $92.32 | $92.32 | 2,263 |
| 2023-03-21 | $92.21 | $92.43 | $92.21 | $92.43 | $92.43 | 1,546 |
| 2023-03-20 | $89.74 | $90.57 | $89.74 | $90.37 | $90.37 | 3,833 |
| 2023-03-17 | $87.12 | $87.12 | $86.55 | $86.55 | $86.55 | 1,213 |
| 2023-03-16 | $87.11 | $88.66 | $87.11 | $88.52 | $88.52 | 1,561 |
| 2023-03-15 | $86.77 | $86.97 | $85.99 | $86.97 | $86.97 | 1,627 |
| 2023-03-14 | $89.86 | $90.14 | $89.76 | $90.14 | $90.14 | 3,874 |
| 2023-03-13 | $90.44 | $90.52 | $90.17 | $90.17 | $90.17 | 1,962 |
| 2023-03-10 | $91.87 | $91.91 | $91.87 | $91.91 | $91.91 | 1,455 |
| 2023-03-09 | $93.47 | $93.51 | $93.23 | $93.51 | $93.51 | 3,643 |
| 2023-03-08 | $96.40 | $96.42 | $96.31 | $96.42 | $96.42 | 1,322 |
| 2023-03-07 | $97.04 | $97.12 | $95.87 | $95.87 | $95.87 | 925 |
| 2023-03-06 | $97.44 | $97.71 | $97.42 | $97.42 | $97.42 | 1,531 |
| 2023-03-03 | $96.75 | $96.80 | $96.73 | $96.73 | $96.73 | 1,136 |
| 2023-03-02 | $97.86 | $97.86 | $97.86 | $97.86 | $97.86 | 634 |
| 2023-03-01 | $97.89 | $98.13 | $97.89 | $97.99 | $97.99 | 4,464 |
| 2023-02-28 | $97.69 | $97.80 | $97.18 | $97.18 | $97.18 | 1,566 |
| 2023-02-27 | $97.23 | $97.27 | $97.02 | $97.02 | $97.02 | 906 |
| 2023-02-24 | $96.79 | $96.79 | $96.25 | $96.30 | $96.30 | 1,510 |
| 2023-02-23 | $96.67 | $97.03 | $96.50 | $96.98 | $96.98 | 1,155 |
| 2023-02-22 | $96.76 | $97.15 | $96.47 | $96.66 | $96.66 | 2,027 |
| 2023-02-21 | $96.84 | $96.91 | $96.84 | $96.91 | $96.91 | 714 |
| 2023-02-17 | $97.42 | $97.42 | $97.35 | $97.35 | $97.35 | 806 |
| 2023-02-16 | $96.63 | $96.71 | $96.63 | $96.71 | $96.71 | 832 |
| 2023-02-15 | $96.47 | $96.47 | $96.36 | $96.36 | $96.36 | 743 |
| 2023-02-14 | $96.64 | $96.64 | $96.18 | $96.52 | $96.52 | 1,354 |
| 2023-02-13 | $96.67 | $96.67 | $96.65 | $96.65 | $96.65 | 1,358 |
| 2023-02-10 | $95.17 | $95.28 | $95.17 | $95.28 | $95.28 | 839 |
| 2023-02-09 | $96.20 | $96.27 | $95.51 | $95.51 | $95.51 | 1,815 |
| 2023-02-08 | $97.40 | $97.65 | $97.40 | $97.45 | $97.45 | 2,278 |
| 2023-02-07 | $96.23 | $97.50 | $96.23 | $97.50 | $97.50 | 1,385 |
| 2023-02-06 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 1,097 |
| 2023-02-03 | $96.82 | $96.96 | $96.82 | $96.96 | $96.96 | 726 |
| 2023-02-02 | $97.91 | $97.95 | $97.03 | $97.41 | $97.41 | 6,044 |
| 2023-02-01 | $97.32 | $97.93 | $95.95 | $97.68 | $97.68 | 9,087 |
| 2023-01-31 | $101.13 | $101.43 | $100.99 | $101.13 | $101.13 | 5,873 |
| 2023-01-30 | $102.13 | $102.13 | $102.13 | $102.13 | $102.13 | 257 |
| 2023-01-27 | $102.13 | $102.13 | $102.13 | $102.13 | $102.13 | 580 |
| 2023-01-26 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 500 |
| 2023-01-25 | $103.51 | $103.51 | $103.36 | $103.50 | $103.50 | 11,609 |
| 2023-01-24 | $102.26 | $102.26 | $102.26 | $102.26 | $102.26 | 724 |
| 2023-01-23 | $101.00 | $101.00 | $100.46 | $100.46 | $100.46 | 1,694 |
| 2023-01-20 | $102.59 | $102.68 | $102.55 | $102.68 | $102.68 | 1,362 |
| 2023-01-19 | $101.86 | $101.99 | $101.67 | $101.99 | $101.99 | 1,106 |
| 2023-01-18 | $100.64 | $100.66 | $100.52 | $100.66 | $100.66 | 1,044 |
| 2023-01-17 | $98.97 | $98.97 | $98.88 | $98.88 | $98.88 | 1,018 |
| 2023-01-13 | $98.12 | $98.12 | $98.12 | $98.12 | $98.12 | 406 |
| 2023-01-12 | $98.27 | $98.27 | $98.12 | $98.12 | $98.12 | 504 |
| 2023-01-11 | $101.46 | $101.46 | $101.46 | $101.46 | $101.46 | 570 |
| 2023-01-10 | $101.46 | $101.46 | $101.46 | $101.46 | $101.46 | 385 |
| 2023-01-09 | $101.46 | $101.46 | $101.46 | $101.46 | $101.46 | 518 |
| 2023-01-06 | $99.62 | $101.46 | $99.62 | $101.46 | $101.46 | 860 |
| 2023-01-05 | $100.70 | $100.97 | $100.70 | $100.97 | $100.97 | 910 |
| 2023-01-04 | $101.41 | $101.94 | $101.41 | $101.85 | $101.85 | 1,243 |
| 2023-01-03 | $98.30 | $98.59 | $98.12 | $98.59 | $98.59 | 1,521 |
| 2022-12-30 | $99.21 | $99.21 | $99.08 | $99.09 | $99.09 | 1,523 |
| 2022-12-29 | $99.75 | $99.75 | $99.75 | $99.75 | $99.75 | 619 |
| 2022-12-28 | $99.57 | $99.59 | $98.57 | $98.61 | $98.61 | 2,650 |
| 2022-12-27 | $99.80 | $99.80 | $99.70 | $99.70 | $99.70 | 566 |
| 2022-12-23 | $98.07 | $100.31 | $98.07 | $98.38 | $98.38 | 1,327 |
| 2022-12-22 | $98.55 | $98.68 | $98.50 | $98.50 | $98.50 | 2,103 |
| 2022-12-21 | $98.31 | $98.45 | $98.31 | $98.45 | $98.45 | 1,373 |
| 2022-12-20 | $97.07 | $97.40 | $97.07 | $97.22 | $97.22 | 1,623 |
| 2022-12-19 | $97.02 | $97.02 | $96.68 | $96.68 | $96.68 | 2,106 |
| 2022-12-16 | $97.05 | $97.05 | $96.67 | $96.67 | $96.67 | 1,160 |
| 2022-12-15 | $97.34 | $97.58 | $97.34 | $97.58 | $97.58 | 868 |
| 2022-12-14 | $99.66 | $99.66 | $99.27 | $99.55 | $99.55 | 1,781 |
| 2022-12-13 | $99.65 | $99.65 | $99.65 | $99.65 | $99.65 | 1,051 |
| 2022-12-12 | $98.65 | $98.65 | $97.89 | $97.89 | $97.89 | 604 |
| 2022-12-09 | $98.92 | $98.92 | $98.49 | $98.49 | $98.49 | 1,552 |
| 2022-12-08 | $97.78 | $98.14 | $97.78 | $97.84 | $97.84 | 2,591 |
| 2022-12-07 | $97.47 | $97.47 | $97.04 | $97.04 | $97.04 | 962 |
| 2022-12-06 | $97.16 | $97.16 | $96.50 | $96.78 | $96.78 | 3,820 |
| 2022-12-05 | $96.41 | $96.77 | $96.10 | $96.11 | $96.11 | 2,218 |
| 2022-12-02 | $95.56 | $96.23 | $95.56 | $96.23 | $96.23 | 1,570 |
| 2022-12-01 | $96.01 | $96.52 | $96.01 | $96.52 | $96.52 | 1,539 |
| 2022-11-30 | $93.62 | $95.22 | $93.20 | $95.20 | $95.20 | 4,412 |
| 2022-11-29 | $93.59 | $94.06 | $93.59 | $93.80 | $93.80 | 2,971 |
| 2022-11-28 | $93.29 | $93.31 | $92.58 | $92.58 | $92.58 | 2,229 |
| 2022-11-25 | $93.15 | $93.75 | $93.15 | $93.75 | $93.75 | 1,696 |
| 2022-11-23 | $92.58 | $93.22 | $92.57 | $93.22 | $93.22 | 8,535 |
| 2022-11-22 | $92.20 | $92.20 | $91.97 | $92.09 | $92.09 | 2,332 |
| 2022-11-21 | $91.52 | $91.52 | $91.26 | $91.36 | $91.36 | 2,744 |
| 2022-11-18 | $91.43 | $92.10 | $91.43 | $91.63 | $91.63 | 5,745 |
| 2022-11-17 | $91.41 | $91.90 | $91.36 | $91.90 | $91.90 | 2,971 |
| 2022-11-16 | $91.57 | $91.85 | $91.42 | $91.70 | $91.70 | 4,329 |
| 2022-11-15 | $91.18 | $91.29 | $89.00 | $90.09 | $90.09 | 5,145 |
| 2022-11-14 | $89.89 | $90.09 | $89.89 | $90.01 | $90.01 | 3,541 |
| 2022-11-11 | $89.96 | $90.29 | $89.89 | $90.29 | $90.29 | 2,827 |
| 2022-11-10 | $88.16 | $88.20 | $87.40 | $87.72 | $87.72 | 6,941 |
| 2022-11-09 | $85.06 | $85.54 | $85.06 | $85.38 | $85.38 | 4,934 |
| 2022-11-08 | $84.24 | $85.00 | $84.24 | $84.73 | $84.73 | 3,783 |
| 2022-11-07 | $83.13 | $83.13 | $82.50 | $82.56 | $82.56 | 3,536 |
| 2022-11-04 | $81.47 | $81.96 | $81.08 | $81.22 | $81.22 | 6,016 |
| 2022-11-03 | $79.49 | $81.25 | $79.49 | $80.80 | $80.80 | 8,572 |
| 2022-11-02 | $81.57 | $82.70 | $81.57 | $82.29 | $82.29 | 4,805 |
| 2022-11-01 | $82.59 | $82.59 | $81.59 | $81.79 | $81.79 | 4,949 |
| 2022-10-31 | $81.45 | $81.67 | $81.45 | $81.51 | $81.51 | 4,246 |
| 2022-10-28 | $82.44 | $82.95 | $82.44 | $82.89 | $82.89 | 4,177 |
| 2022-10-27 | $82.93 | $84.80 | $82.60 | $82.60 | $82.60 | 3,356 |
| 2022-10-26 | $82.30 | $83.13 | $82.30 | $82.78 | $82.78 | 8,278 |
| 2022-10-25 | $79.39 | $80.26 | $79.39 | $80.26 | $80.26 | 2,517 |
| 2022-10-24 | $78.99 | $81.34 | $78.99 | $79.56 | $79.56 | 3,342 |
| 2022-10-21 | $78.10 | $78.94 | $78.10 | $78.75 | $78.75 | 3,397 |
| 2022-10-20 | $75.85 | $76.80 | $75.03 | $75.17 | $75.17 | 3,444 |
| 2022-10-19 | $76.24 | $76.33 | $75.93 | $76.33 | $76.33 | 1,733 |
| 2022-10-18 | $77.20 | $77.20 | $76.21 | $76.68 | $76.68 | 9,123 |
| 2022-10-17 | $76.59 | $76.59 | $76.04 | $76.25 | $76.25 | 5,269 |
| 2022-10-14 | $76.10 | $76.10 | $75.02 | $75.12 | $75.12 | 8,983 |
| 2022-10-13 | $73.38 | $77.22 | $73.38 | $75.45 | $75.45 | 8,450 |
| 2022-10-12 | $74.70 | $74.94 | $74.51 | $74.81 | $74.81 | 3,956 |
| 2022-10-11 | $73.37 | $74.73 | $73.37 | $73.69 | $73.69 | 10,597 |
| 2022-10-10 | $74.40 | $74.70 | $73.97 | $74.46 | $74.46 | 6,115 |
| 2022-10-07 | $75.61 | $75.63 | $74.86 | $74.86 | $74.86 | 2,835 |
| 2022-10-06 | $76.51 | $76.84 | $76.34 | $76.60 | $76.60 | 4,603 |
| 2022-10-05 | $78.75 | $79.38 | $78.56 | $78.98 | $78.98 | 5,052 |
| 2022-10-04 | $78.47 | $79.30 | $78.47 | $79.30 | $79.30 | 14,328 |
| 2022-10-03 | $75.58 | $77.15 | $75.56 | $76.40 | $76.40 | 7,135 |
| 2022-09-30 | $74.89 | $77.55 | $74.89 | $75.74 | $75.74 | 18,926 |
| 2022-09-29 | $74.19 | $76.90 | $74.09 | $74.92 | $74.92 | 19,941 |
| 2022-09-28 | $71.14 | $73.50 | $71.14 | $72.77 | $72.77 | 10,187 |
| 2022-09-27 | $72.70 | $74.59 | $71.35 | $73.50 | $73.50 | 27,395 |
| 2022-09-26 | $73.39 | $73.59 | $72.75 | $73.14 | $73.14 | 8,946 |
| 2022-09-23 | $75.16 | $76.23 | $74.84 | $75.85 | $75.85 | 4,144 |
| 2022-09-22 | $77.09 | $79.04 | $77.09 | $77.60 | $77.60 | 2,454 |
| 2022-09-21 | $78.15 | $80.66 | $77.89 | $77.89 | $77.89 | 8,708 |
| 2022-09-20 | $78.22 | $78.25 | $77.40 | $77.96 | $77.96 | 7,349 |
| 2022-09-19 | $79.14 | $80.72 | $79.14 | $80.72 | $80.72 | 5,053 |
| 2022-09-16 | $80.25 | $81.99 | $80.25 | $81.19 | $81.19 | 5,652 |
| 2022-09-15 | $80.53 | $82.79 | $80.53 | $81.61 | $81.61 | 2,770 |
| 2022-09-14 | $81.50 | $81.50 | $79.75 | $80.53 | $80.53 | 1,565 |
| 2022-09-13 | $81.97 | $82.36 | $80.84 | $80.84 | $80.84 | 5,984 |
| 2022-09-12 | $82.04 | $83.19 | $82.04 | $82.50 | $82.50 | 6,317 |
| 2022-09-09 | $79.30 | $79.80 | $79.30 | $79.80 | $79.80 | 19,956 |
| 2022-09-08 | $77.38 | $78.22 | $77.00 | $77.90 | $77.90 | 9,297 |
| 2022-09-07 | $75.42 | $76.69 | $75.38 | $76.69 | $76.69 | 16,439 |
| 2022-09-06 | $75.29 | $75.45 | $74.89 | $74.95 | $74.95 | 13,020 |
| 2022-09-02 | $75.58 | $76.20 | $74.36 | $74.52 | $74.52 | 8,801 |
| 2022-09-01 | $73.65 | $74.25 | $73.30 | $74.25 | $74.25 | 12,025 |
| 2022-08-31 | $73.89 | $74.06 | $73.65 | $73.65 | $73.65 | 18,887 |
| 2022-08-30 | $73.34 | $73.34 | $72.61 | $72.80 | $72.80 | 10,699 |
| 2022-08-29 | $72.82 | $73.00 | $72.38 | $72.90 | $72.90 | 8,577 |
| 2022-08-26 | $74.87 | $74.87 | $72.42 | $72.42 | $72.42 | 8,566 |
| 2022-08-25 | $74.01 | $74.80 | $74.01 | $74.80 | $74.80 | 5,661 |
| 2022-08-24 | $72.75 | $73.62 | $72.69 | $73.18 | $73.18 | 6,257 |
| 2022-08-23 | $72.98 | $73.28 | $72.65 | $72.70 | $72.70 | 8,992 |
| 2022-08-22 | $72.65 | $72.90 | $72.55 | $72.61 | $72.61 | 8,667 |
| 2022-08-19 | $74.04 | $74.09 | $73.99 | $73.99 | $73.99 | 2,049 |
| 2022-08-18 | $75.54 | $75.54 | $75.02 | $75.18 | $75.18 | 2,651 |
| 2022-08-17 | $75.16 | $75.54 | $75.13 | $75.54 | $75.54 | 3,093 |
| 2022-08-16 | $77.24 | $77.51 | $76.96 | $77.01 | $77.01 | 3,409 |
| 2022-08-15 | $77.24 | $77.24 | $76.84 | $77.22 | $77.22 | 3,771 |
| 2022-08-12 | $77.31 | $77.52 | $77.14 | $77.48 | $77.48 | 1,846 |
| 2022-08-11 | $76.16 | $76.50 | $76.16 | $76.28 | $76.28 | 2,236 |
| 2022-08-10 | $76.02 | $76.02 | $75.55 | $75.59 | $75.59 | 3,148 |
| 2022-08-09 | $75.13 | $75.67 | $75.13 | $75.22 | $75.22 | 8,620 |
| 2022-08-08 | $73.67 | $73.88 | $73.56 | $73.71 | $73.71 | 7,505 |
| 2022-08-05 | $73.47 | $73.59 | $73.14 | $73.34 | $73.34 | 3,472 |
| 2022-08-04 | $73.37 | $74.22 | $73.37 | $74.18 | $74.18 | 3,119 |
| 2022-08-03 | $71.66 | $72.15 | $71.46 | $72.15 | $72.15 | 8,400 |
| 2022-08-02 | $70.64 | $71.05 | $70.44 | $70.51 | $70.51 | 27,249 |
| 2022-08-01 | $71.17 | $71.26 | $70.88 | $70.97 | $70.97 | 23,401 |
| 2022-07-29 | $70.10 | $70.98 | $70.10 | $70.98 | $70.98 | 8,701 |
| 2022-07-28 | $69.13 | $69.73 | $69.04 | $69.73 | $69.73 | 13,851 |
| 2022-07-27 | $69.99 | $70.56 | $69.32 | $70.56 | $70.56 | 9,689 |
| 2022-07-26 | $69.72 | $69.88 | $69.52 | $69.54 | $69.54 | 22,904 |
| 2022-07-25 | $71.01 | $71.12 | $70.20 | $70.24 | $70.24 | 15,607 |
| 2022-07-22 | $70.25 | $70.90 | $70.25 | $70.49 | $70.49 | 6,561 |
| 2022-07-21 | $68.83 | $70.17 | $68.68 | $69.87 | $69.87 | 9,342 |
| 2022-07-20 | $70.61 | $70.65 | $69.69 | $69.85 | $69.85 | 23,149 |
| 2022-07-19 | $71.18 | $71.97 | $71.18 | $71.85 | $71.85 | 30,903 |
| 2022-07-18 | $70.42 | $71.05 | $69.91 | $69.91 | $69.91 | 47,550 |
| 2022-07-15 | $68.42 | $69.42 | $68.42 | $68.72 | $68.72 | 8,768 |
| 2022-07-14 | $66.18 | $67.16 | $65.98 | $67.14 | $67.14 | 9,012 |
| 2022-07-13 | $68.98 | $69.26 | $68.60 | $68.82 | $68.82 | 10,657 |
| 2022-07-12 | $68.26 | $69.20 | $68.15 | $68.53 | $68.53 | 19,696 |
| 2022-07-11 | $69.15 | $69.15 | $68.38 | $68.44 | $68.44 | 21,542 |
| 2022-07-08 | $70.10 | $70.84 | $70.10 | $70.66 | $70.66 | 5,692 |
| 2022-07-07 | $71.31 | $71.49 | $71.11 | $71.30 | $71.30 | 16,025 |
| 2022-07-06 | $68.83 | $69.47 | $68.65 | $69.34 | $69.34 | 53,921 |
| 2022-07-05 | $67.92 | $68.60 | $67.47 | $68.60 | $68.60 | 13,058 |
| 2022-07-01 | $73.03 | $73.65 | $72.76 | $73.58 | $73.58 | 6,330 |
| 2022-06-30 | $72.66 | $72.85 | $72.37 | $72.79 | $72.79 | 5,950 |
| 2022-06-29 | $71.60 | $71.74 | $71.46 | $71.62 | $71.62 | 11,020 |
| 2022-06-28 | $72.68 | $72.68 | $71.78 | $71.94 | $71.94 | 18,244 |
| 2022-06-27 | $71.91 | $72.31 | $71.73 | $71.99 | $71.99 | 14,706 |
| 2022-06-24 | $71.39 | $72.65 | $71.39 | $72.50 | $72.50 | 12,017 |
| 2022-06-23 | $69.62 | $69.70 | $68.73 | $69.38 | $69.38 | 12,331 |
| 2022-06-22 | $71.58 | $72.52 | $71.58 | $71.74 | $71.74 | 13,405 |
| 2022-06-21 | $73.43 | $73.57 | $72.37 | $72.49 | $72.49 | 15,419 |
| 2022-06-17 | $72.11 | $72.33 | $71.73 | $72.06 | $72.06 | 13,330 |
| 2022-06-16 | $73.06 | $74.37 | $72.99 | $73.77 | $73.77 | 10,180 |
| 2022-06-15 | $75.09 | $75.33 | $74.10 | $74.83 | $74.83 | 10,777 |
| 2022-06-14 | $72.75 | $73.17 | $71.99 | $72.35 | $72.35 | 14,010 |
| 2022-06-13 | $71.71 | $72.48 | $71.71 | $71.90 | $71.90 | 8,916 |
| 2022-06-10 | $72.49 | $74.46 | $72.03 | $72.39 | $72.39 | 6,768 |
| 2022-06-09 | $75.39 | $75.99 | $75.15 | $75.35 | $75.35 | 4,283 |
| 2022-06-08 | $75.97 | $76.13 | $75.41 | $75.41 | $75.41 | 4,112 |
| 2022-06-07 | $76.73 | $77.85 | $76.57 | $77.85 | $77.85 | 8,310 |
| 2022-06-06 | $77.62 | $77.62 | $76.83 | $77.04 | $77.04 | 5,134 |
| 2022-06-03 | $77.72 | $77.72 | $76.69 | $76.70 | $76.70 | 2,867 |
| 2022-06-02 | $74.61 | $75.43 | $74.59 | $75.14 | $75.14 | 12,374 |
| 2022-06-01 | $75.21 | $75.21 | $73.62 | $73.77 | $73.77 | 8,704 |
| 2022-05-31 | $76.10 | $76.93 | $76.05 | $76.86 | $76.86 | 14,521 |
| 2022-05-27 | $76.68 | $77.85 | $76.68 | $77.10 | $77.10 | 9,286 |
| 2022-05-26 | $75.60 | $76.55 | $75.47 | $76.52 | $76.52 | 7,732 |
| 2022-05-25 | $74.35 | $75.37 | $74.35 | $75.37 | $75.37 | 10,144 |
| 2022-05-24 | $75.04 | $75.25 | $74.53 | $75.25 | $75.25 | 15,476 |
| 2022-05-23 | $74.13 | $75.56 | $74.00 | $75.33 | $75.33 | 9,473 |
| 2022-05-20 | $74.72 | $74.72 | $72.93 | $73.67 | $73.67 | 8,729 |
| 2022-05-19 | $75.42 | $76.50 | $75.31 | $76.06 | $76.06 | 7,652 |
| 2022-05-18 | $76.55 | $76.55 | $75.06 | $75.06 | $75.06 | 4,926 |
| 2022-05-17 | $76.93 | $77.66 | $76.93 | $77.66 | $77.66 | 8,997 |
| 2022-05-16 | $75.61 | $76.04 | $75.15 | $75.74 | $75.74 | 12,696 |
| 2022-05-13 | $74.44 | $75.54 | $74.44 | $74.94 | $74.94 | 8,418 |
| 2022-05-12 | $75.85 | $75.85 | $74.19 | $75.70 | $75.70 | 7,890 |
| 2022-05-11 | $75.42 | $76.65 | $74.67 | $76.05 | $76.05 | 10,676 |
| 2022-05-10 | $74.85 | $74.91 | $73.81 | $74.81 | $74.81 | 36,569 |
| 2022-05-09 | $72.86 | $73.27 | $72.36 | $72.36 | $72.36 | 15,144 |
| 2022-05-06 | $73.15 | $74.35 | $72.75 | $73.45 | $73.45 | 44,549 |
| 2022-05-05 | $73.76 | $73.76 | $71.60 | $71.80 | $71.80 | 14,564 |
| 2022-05-04 | $78.28 | $80.10 | $77.26 | $78.74 | $76.30 | 17,348 |
| 2022-05-03 | $76.57 | $78.10 | $75.98 | $75.99 | $73.64 | 15,772 |
| 2022-05-02 | $76.84 | $77.31 | $75.61 | $77.31 | $74.92 | 10,151 |
| 2022-04-29 | $78.16 | $78.59 | $77.63 | $77.92 | $75.51 | 6,773 |
| 2022-04-28 | $79.27 | $79.72 | $78.99 | $79.55 | $77.09 | 11,453 |
| 2022-04-27 | $76.96 | $77.82 | $76.67 | $77.44 | $75.04 | 13,208 |
| 2022-04-26 | $78.78 | $78.90 | $77.51 | $78.41 | $75.98 | 7,265 |
| 2022-04-25 | $77.80 | $78.48 | $77.19 | $78.41 | $75.98 | 7,265 |
| 2022-04-22 | $80.17 | $80.25 | $78.90 | $79.02 | $76.57 | 5,505 |
| 2022-04-21 | $82.35 | $82.38 | $80.55 | $80.55 | $78.05 | 6,465 |
| 2022-04-20 | $80.34 | $80.93 | $80.32 | $80.43 | $77.94 | 7,576 |
| 2022-04-19 | $78.50 | $78.50 | $77.65 | $78.44 | $76.01 | 13,914 |
| 2022-04-18 | $78.50 | $79.59 | $78.50 | $78.50 | $76.07 | 6,963 |
| 2022-04-14 | $81.34 | $81.34 | $79.15 | $79.53 | $77.07 | 9,779 |
| 2022-04-13 | $79.17 | $79.57 | $79.05 | $79.34 | $76.88 | 13,767 |
| 2022-04-12 | $81.11 | $81.44 | $80.50 | $80.82 | $78.32 | 13,981 |
| 2022-04-11 | $82.25 | $82.25 | $81.43 | $81.43 | $78.91 | 7,378 |
| 2022-04-08 | $81.16 | $82.09 | $81.08 | $81.97 | $79.43 | 11,429 |
| 2022-04-07 | $79.65 | $80.06 | $79.54 | $79.75 | $77.28 | 5,560 |
| 2022-04-06 | $80.06 | $82.25 | $80.06 | $81.24 | $78.72 | 13,142 |
| 2022-04-05 | $82.43 | $82.52 | $81.20 | $81.75 | $79.22 | 11,766 |
| 2022-04-04 | $82.82 | $83.38 | $82.32 | $82.44 | $79.89 | 7,891 |
| 2022-04-01 | $84.59 | $84.61 | $83.76 | $84.30 | $81.69 | 3,733 |
| 2022-03-31 | $85.58 | $85.97 | $84.97 | $84.97 | $82.34 | 6,256 |
| 2022-03-30 | $86.29 | $86.31 | $85.76 | $85.83 | $83.17 | 4,899 |
| 2022-03-29 | $86.21 | $86.21 | $85.27 | $85.81 | $83.15 | 12,237 |
| 2022-03-28 | $83.49 | $83.49 | $82.59 | $83.42 | $80.84 | 7,197 |
| 2022-03-25 | $82.48 | $83.33 | $82.48 | $83.15 | $80.57 | 4,809 |
| 2022-03-24 | $82.59 | $82.95 | $82.59 | $82.82 | $80.25 | 1,854 |
| 2022-03-23 | $82.81 | $83.08 | $82.57 | $82.65 | $80.09 | 4,698 |
| 2022-03-22 | $84.83 | $84.83 | $83.31 | $84.02 | $81.42 | 16,668 |
| 2022-03-21 | $82.29 | $84.17 | $82.29 | $82.56 | $80.00 | 8,013 |
| 2022-03-18 | $81.20 | $81.29 | $79.49 | $80.43 | $77.94 | 5,707 |
| 2022-03-17 | $83.16 | $83.79 | $83.00 | $83.56 | $80.97 | 6,861 |
| 2022-03-16 | $85.13 | $85.42 | $83.58 | $84.22 | $81.61 | 5,210 |
| 2022-03-15 | $83.31 | $84.02 | $82.70 | $83.60 | $81.01 | 23,371 |
| 2022-03-14 | $83.18 | $83.36 | $82.71 | $82.98 | $80.41 | 12,300 |
| 2022-03-11 | $82.45 | $82.45 | $79.99 | $79.99 | $77.51 | 4,986 |
| 2022-03-10 | $80.63 | $80.63 | $78.55 | $78.68 | $76.25 | 21,320 |
| 2022-03-09 | $83.33 | $84.67 | $81.75 | $84.67 | $82.05 | 23,884 |
| 2022-03-08 | $79.27 | $80.81 | $77.90 | $79.62 | $77.15 | 50,995 |
| 2022-03-07 | $75.68 | $77.45 | $74.03 | $74.59 | $72.28 | 28,998 |
| 2022-03-04 | $78.21 | $78.42 | $77.13 | $77.13 | $74.74 | 15,197 |
| 2022-03-03 | $86.01 | $86.01 | $83.80 | $84.27 | $81.66 | 17,702 |
| 2022-03-02 | $86.95 | $88.39 | $86.82 | $87.29 | $84.58 | 13,286 |
| 2022-03-01 | $90.10 | $90.10 | $86.73 | $87.33 | $84.62 | 11,764 |
| 2022-02-28 | $92.58 | $92.58 | $91.00 | $91.31 | $88.48 | 6,768 |
| 2022-02-25 | $93.71 | $94.54 | $93.71 | $94.54 | $91.61 | 5,212 |
| 2022-02-24 | $90.16 | $91.66 | $90.16 | $91.66 | $88.82 | 3,379 |
| 2022-02-23 | $96.00 | $96.00 | $94.68 | $94.68 | $91.75 | 4,192 |
| 2022-02-22 | $96.97 | $96.97 | $96.97 | $96.97 | $93.97 | 1,128 |
| 2022-02-18 | $98.96 | $98.97 | $97.52 | $97.78 | $94.75 | 2,521 |
| 2022-02-17 | $98.97 | $98.98 | $98.67 | $98.98 | $95.91 | 2,530 |
| 2022-02-16 | $99.67 | $100.79 | $99.67 | $100.60 | $97.48 | 2,107 |
| 2022-02-15 | $98.81 | $99.25 | $98.73 | $99.05 | $95.98 | 2,111 |
| 2022-02-14 | $96.80 | $97.02 | $96.25 | $96.70 | $93.70 | 2,106 |
| 2022-02-11 | $98.85 | $98.85 | $97.55 | $97.55 | $94.53 | 2,195 |
| 2022-02-10 | $98.64 | $99.18 | $98.04 | $98.04 | $95.00 | 2,913 |
| 2022-02-09 | $97.66 | $97.84 | $97.66 | $97.84 | $94.81 | 1,393 |
| 2022-02-08 | $97.00 | $97.57 | $96.89 | $97.44 | $94.42 | 2,303 |
| 2022-02-07 | $93.91 | $96.81 | $93.91 | $96.81 | $93.81 | 2,620 |
| 2022-02-04 | $94.82 | $95.31 | $94.50 | $95.12 | $92.17 | 3,378 |
| 2022-02-03 | $98.56 | $98.69 | $97.92 | $98.69 | $95.63 | 3,158 |
| 2022-02-02 | $102.50 | $102.66 | $102.23 | $102.29 | $99.12 | 6,499 |
| 2022-02-01 | $100.79 | $101.22 | $100.79 | $101.22 | $98.08 | 1,819 |
| 2022-01-31 | $100.00 | $100.59 | $100.00 | $100.59 | $97.47 | 1,375 |
| 2022-01-28 | $99.53 | $99.68 | $99.53 | $99.68 | $96.59 | 1,198 |
| 2022-01-27 | $98.69 | $98.69 | $97.96 | $98.25 | $95.21 | 1,747 |
| 2022-01-26 | $97.56 | $98.09 | $96.74 | $97.10 | $94.09 | 9,112 |
| 2022-01-25 | $94.27 | $95.25 | $94.27 | $95.24 | $92.29 | 3,803 |
| 2022-01-24 | $92.28 | $94.10 | $92.28 | $94.10 | $91.19 | 2,178 |
| 2022-01-21 | $96.09 | $96.97 | $95.61 | $95.72 | $92.76 | 2,162 |
| 2022-01-20 | $97.27 | $97.48 | $96.64 | $96.64 | $93.65 | 2,208 |
| 2022-01-19 | $99.05 | $99.05 | $98.26 | $98.84 | $95.78 | 4,033 |
| 2022-01-18 | $101.00 | $101.00 | $98.74 | $98.84 | $95.78 | 4,033 |
| 2022-01-14 | $100.98 | $100.98 | $100.98 | $100.98 | $97.85 | 809 |
| 2022-01-13 | $102.51 | $102.51 | $100.55 | $100.55 | $97.44 | 4,020 |
| 2022-01-12 | $101.81 | $101.82 | $101.47 | $101.47 | $98.33 | 1,283 |
| 2022-01-11 | $99.56 | $100.35 | $99.56 | $100.35 | $97.24 | 1,552 |
| 2022-01-10 | $98.80 | $99.47 | $98.80 | $99.47 | $96.39 | 1,058 |
| 2022-01-07 | $98.62 | $98.62 | $98.62 | $98.62 | $95.57 | 539 |
| 2022-01-06 | $98.16 | $98.16 | $97.39 | $97.39 | $94.37 | 1,041 |
| 2022-01-05 | $97.91 | $97.91 | $97.02 | $97.02 | $94.01 | 1,919 |
| 2022-01-04 | $98.07 | $98.07 | $97.11 | $97.27 | $94.26 | 1,341 |
| 2022-01-03 | $95.85 | $97.22 | $95.56 | $95.56 | $92.60 | 2,426 |
| 2021-12-31 | $95.48 | $95.93 | $92.90 | $92.90 | $90.02 | 1,777 |
| 2021-12-30 | $95.30 | $95.30 | $94.92 | $95.23 | $92.28 | 1,788 |
| 2021-12-29 | $95.10 | $95.77 | $95.10 | $95.70 | $92.74 | 1,356 |
| 2021-12-28 | $95.20 | $95.62 | $95.20 | $95.62 | $92.66 | 1,201 |
| 2021-12-27 | $95.64 | $95.64 | $94.65 | $94.68 | $91.75 | 1,649 |
| 2021-12-23 | $94.28 | $94.78 | $94.17 | $94.78 | $91.84 | 2,999 |
| 2021-12-22 | $92.36 | $93.35 | $92.36 | $93.09 | $90.20 | 3,189 |
| 2021-12-21 | $93.40 | $93.40 | $93.08 | $93.23 | $90.34 | 2,646 |
| 2021-12-20 | $92.89 | $92.89 | $91.26 | $91.35 | $88.52 | 3,633 |
| 2021-12-17 | $93.34 | $93.77 | $93.34 | $93.77 | $90.87 | 3,896 |
| 2021-12-16 | $93.67 | $95.95 | $93.41 | $94.22 | $91.30 | 1,958 |
| 2021-12-15 | $92.68 | $92.68 | $92.56 | $92.56 | $89.69 | 1,150 |
| 2021-12-14 | $91.39 | $93.06 | $91.28 | $91.38 | $88.55 | 14,865 |
| 2021-12-13 | $90.89 | $92.77 | $90.73 | $91.00 | $88.18 | 2,331 |
| 2021-12-10 | $91.21 | $91.35 | $91.10 | $91.10 | $88.28 | 1,466 |
| 2021-12-09 | $91.20 | $91.20 | $91.20 | $91.20 | $88.38 | 714 |
| 2021-12-08 | $92.20 | $94.04 | $91.88 | $92.69 | $89.82 | 1,666 |
| 2021-12-07 | $93.81 | $93.81 | $91.09 | $91.44 | $88.61 | 5,806 |
| 2021-12-06 | $90.83 | $92.02 | $90.79 | $91.56 | $88.72 | 2,485 |
| 2021-12-03 | $89.19 | $90.88 | $88.73 | $89.38 | $86.61 | 6,769 |
| 2021-12-02 | $89.73 | $90.11 | $89.73 | $90.11 | $87.32 | 6,418 |
| 2021-12-01 | $90.31 | $90.98 | $89.01 | $89.01 | $86.25 | 4,213 |
| 2021-11-30 | $88.36 | $89.63 | $87.30 | $87.85 | $85.13 | 11,857 |
| 2021-11-29 | $88.07 | $88.26 | $87.89 | $88.18 | $85.45 | 6,072 |
| 2021-11-26 | $90.22 | $90.22 | $90.22 | $90.22 | $87.43 | 568 |
| 2021-11-24 | $91.08 | $91.08 | $91.08 | $91.08 | $88.26 | 409 |
| 2021-11-23 | $90.84 | $91.08 | $90.49 | $91.08 | $88.26 | 5,336 |
| 2021-11-22 | $89.99 | $90.00 | $89.86 | $89.86 | $87.08 | 1,571 |
| 2021-11-19 | $90.17 | $90.18 | $89.85 | $89.85 | $87.07 | 13,630 |
| 2021-11-18 | $90.80 | $91.10 | $90.67 | $90.67 | $87.86 | 8,851 |
| 2021-11-17 | $90.81 | $91.07 | $90.81 | $91.07 | $88.25 | 999 |
| 2021-11-16 | $91.86 | $92.01 | $91.27 | $91.27 | $88.44 | 2,600 |
| 2021-11-15 | $92.38 | $92.59 | $91.83 | $91.83 | $88.99 | 1,869 |
| 2021-11-12 | $92.93 | $92.93 | $92.64 | $92.64 | $89.77 | 1,099 |
| 2021-11-11 | $92.94 | $92.94 | $92.28 | $92.31 | $89.45 | 1,994 |
| 2021-11-10 | $94.11 | $94.11 | $93.05 | $93.13 | $90.25 | 2,369 |
| 2021-11-09 | $93.85 | $94.09 | $93.85 | $94.09 | $91.18 | 3,234 |
| 2021-11-08 | $95.39 | $95.74 | $95.39 | $95.74 | $92.77 | 5,054 |
| 2021-11-05 | $94.09 | $94.72 | $94.09 | $94.72 | $91.79 | 1,249 |
| 2021-11-04 | $95.18 | $95.18 | $93.98 | $94.69 | $91.76 | 1,991 |
| 2021-11-03 | $93.82 | $94.09 | $93.82 | $94.09 | $91.18 | 1,480 |
| 2021-11-02 | $92.57 | $92.62 | $92.54 | $92.62 | $89.75 | 1,137 |
| 2021-11-01 | $91.65 | $92.20 | $91.65 | $92.20 | $89.34 | 1,544 |
| 2021-10-29 | $91.48 | $91.68 | $91.40 | $91.42 | $88.59 | 3,910 |
| 2021-10-28 | $91.96 | $92.23 | $91.81 | $92.23 | $89.37 | 2,005 |
| 2021-10-27 | $91.92 | $91.92 | $91.62 | $91.73 | $88.89 | 1,522 |
| 2021-10-26 | $91.32 | $91.44 | $90.98 | $91.21 | $88.38 | 2,668 |
| 2021-10-25 | $89.81 | $90.70 | $89.61 | $89.69 | $86.91 | 1,907 |
| 2021-10-22 | $89.76 | $90.10 | $89.76 | $90.03 | $87.24 | 1,974 |
| 2021-10-21 | $91.87 | $91.87 | $90.65 | $90.65 | $87.84 | 3,924 |
| 2021-10-20 | $89.43 | $90.32 | $89.43 | $90.16 | $87.37 | 1,271 |
| 2021-10-19 | $89.86 | $90.02 | $89.86 | $90.02 | $87.23 | 2,394 |
| 2021-10-18 | $89.51 | $89.51 | $88.47 | $88.85 | $86.10 | 3,477 |
| 2021-10-15 | $89.32 | $89.50 | $88.74 | $89.09 | $86.33 | 2,437 |
| 2021-10-14 | $89.35 | $89.67 | $89.35 | $89.44 | $86.67 | 2,456 |
| 2021-10-13 | $87.43 | $87.92 | $87.06 | $87.06 | $84.36 | 1,586 |
| 2021-10-12 | $88.72 | $89.19 | $88.12 | $88.77 | $86.02 | 2,512 |
| 2021-10-11 | $88.77 | $89.01 | $88.06 | $88.06 | $85.33 | 1,926 |
| 2021-10-08 | $88.88 | $89.23 | $88.68 | $89.23 | $86.47 | 1,736 |
| 2021-10-07 | $89.46 | $89.46 | $88.46 | $88.46 | $85.72 | 4,440 |
| 2021-10-06 | $89.00 | $89.15 | $89.00 | $89.15 | $86.39 | 1,465 |
| 2021-10-05 | $88.96 | $90.29 | $88.96 | $89.80 | $87.02 | 6,173 |
| 2021-10-04 | $89.55 | $89.75 | $88.67 | $89.14 | $86.38 | 4,530 |
| 2021-10-01 | $87.58 | $88.76 | $87.58 | $88.52 | $85.78 | 6,105 |
| 2021-09-30 | $88.00 | $88.00 | $87.60 | $87.73 | $85.01 | 3,309 |
| 2021-09-29 | $88.80 | $88.96 | $88.80 | $88.85 | $86.10 | 2,831 |
| 2021-09-28 | $90.12 | $90.23 | $89.55 | $89.57 | $86.80 | 5,339 |
| 2021-09-27 | $91.53 | $92.78 | $91.53 | $91.98 | $89.13 | 2,097 |
| 2021-09-24 | $90.94 | $90.94 | $90.06 | $90.26 | $87.46 | 2,700 |
| 2021-09-23 | $91.56 | $91.56 | $90.32 | $90.32 | $87.52 | 1,764 |
| 2021-09-22 | $90.40 | $90.40 | $89.94 | $90.01 | $87.22 | 6,362 |
| 2021-09-21 | $89.95 | $89.95 | $89.05 | $89.05 | $86.29 | 13,749 |
| 2021-09-20 | $88.92 | $88.92 | $88.03 | $88.39 | $85.65 | 4,042 |
| 2021-09-17 | $94.99 | $94.99 | $93.36 | $93.74 | $90.84 | 4,336 |
| 2021-09-16 | $94.96 | $95.22 | $94.81 | $95.10 | $92.15 | 2,039 |
| 2021-09-15 | $95.41 | $95.41 | $95.27 | $95.27 | $92.32 | 956 |
| 2021-09-14 | $95.76 | $95.78 | $95.16 | $95.32 | $92.37 | 2,144 |
| 2021-09-13 | $94.79 | $94.79 | $94.64 | $94.76 | $91.82 | 1,445 |
| 2021-09-10 | $93.00 | $93.39 | $92.69 | $93.11 | $90.23 | 1,930 |
| 2021-09-09 | $94.20 | $94.63 | $94.17 | $94.44 | $91.51 | 3,353 |
| 2021-09-08 | $93.66 | $93.66 | $93.12 | $93.24 | $90.35 | 1,793 |
| 2021-09-07 | $93.60 | $93.60 | $93.09 | $93.09 | $90.21 | 5,504 |
| 2021-09-03 | $93.24 | $93.24 | $92.27 | $92.50 | $89.63 | 2,922 |
| 2021-09-02 | $92.04 | $92.04 | $92.04 | $92.04 | $89.19 | 1,043 |
| 2021-09-01 | $93.04 | $93.30 | $92.85 | $92.85 | $89.97 | 4,004 |
| 2021-08-31 | $92.22 | $92.41 | $92.00 | $92.00 | $89.15 | 1,816 |
| 2021-08-30 | $92.61 | $92.61 | $91.45 | $91.81 | $88.97 | 2,866 |
| 2021-08-27 | $91.84 | $92.25 | $91.84 | $92.10 | $89.25 | 1,059 |
| 2021-08-26 | $92.59 | $92.59 | $91.77 | $91.77 | $88.93 | 1,428 |
| 2021-08-25 | $92.15 | $92.15 | $92.04 | $92.09 | $89.24 | 1,099 |
| 2021-08-24 | $92.14 | $92.62 | $92.14 | $92.23 | $89.37 | 3,325 |
| 2021-08-23 | $92.92 | $92.92 | $92.15 | $92.25 | $89.39 | 1,791 |
| 2021-08-20 | $91.83 | $91.91 | $91.83 | $91.87 | $89.02 | 1,037 |
| 2021-08-19 | $91.58 | $91.89 | $91.56 | $91.60 | $88.76 | 1,560 |
| 2021-08-18 | $91.75 | $92.66 | $91.75 | $92.36 | $89.49 | 1,948 |
| 2021-08-17 | $91.67 | $91.67 | $91.27 | $91.27 | $88.44 | 2,693 |
| 2021-08-16 | $91.44 | $91.67 | $91.40 | $91.67 | $88.83 | 2,111 |
| 2021-08-13 | $91.51 | $91.82 | $91.51 | $91.82 | $88.98 | 7,877 |
| 2021-08-12 | $90.00 | $90.61 | $90.00 | $90.47 | $87.66 | 2,445 |
| 2021-08-11 | $88.30 | $89.00 | $88.30 | $88.99 | $86.23 | 6,263 |
| 2021-08-10 | $88.13 | $88.13 | $87.59 | $87.78 | $85.06 | 3,496 |
| 2021-08-09 | $87.37 | $87.61 | $87.33 | $87.33 | $84.63 | 1,824 |
| 2021-08-06 | $87.47 | $87.88 | $87.35 | $87.76 | $85.04 | 4,043 |
| 2021-08-05 | $86.35 | $86.35 | $86.15 | $86.15 | $83.48 | 1,230 |
| 2021-08-04 | $83.61 | $84.19 | $83.61 | $84.05 | $81.45 | 3,123 |
| 2021-08-03 | $83.18 | $83.92 | $82.79 | $83.13 | $80.56 | 45,618 |
| 2021-08-02 | $85.44 | $85.44 | $84.17 | $84.52 | $81.90 | 3,429 |
| 2021-07-30 | $85.01 | $85.01 | $83.94 | $83.94 | $81.34 | 2,196 |
| 2021-07-29 | $85.69 | $85.86 | $85.57 | $85.83 | $83.17 | 3,241 |
| 2021-07-28 | $84.75 | $84.75 | $84.02 | $84.55 | $81.93 | 1,936 |
| 2021-07-27 | $83.82 | $84.79 | $83.82 | $84.70 | $82.08 | 6,562 |
| 2021-07-26 | $84.60 | $84.75 | $84.33 | $84.75 | $82.12 | 4,645 |
| 2021-07-23 | $85.18 | $85.18 | $83.54 | $83.89 | $81.29 | 4,110 |
| 2021-07-22 | $84.13 | $84.14 | $83.47 | $83.47 | $80.88 | 15,059 |
| 2021-07-21 | $83.74 | $84.87 | $83.74 | $84.87 | $82.24 | 9,523 |
| 2021-07-20 | $80.30 | $82.60 | $80.30 | $82.54 | $79.98 | 16,114 |
| 2021-07-19 | $82.46 | $82.46 | $81.31 | $81.31 | $78.79 | 20,968 |
| 2021-07-16 | $86.68 | $86.68 | $85.05 | $85.58 | $82.93 | 3,004 |
| 2021-07-15 | $85.91 | $86.29 | $85.52 | $85.75 | $83.09 | 3,412 |
| 2021-07-14 | $86.26 | $86.83 | $86.26 | $86.60 | $83.91 | 2,968 |
| 2021-07-13 | $87.27 | $87.27 | $86.27 | $86.42 | $83.74 | 7,442 |
| 2021-07-12 | $87.36 | $87.80 | $87.36 | $87.80 | $85.08 | 3,195 |
| 2021-07-09 | $86.23 | $86.84 | $86.23 | $86.82 | $84.13 | 4,812 |
| 2021-07-08 | $84.77 | $86.31 | $84.68 | $85.33 | $82.69 | 4,034 |
| 2021-07-07 | $86.12 | $86.20 | $85.62 | $86.10 | $83.43 | 6,436 |
| 2021-07-06 | $85.50 | $85.50 | $84.34 | $84.78 | $82.15 | 2,432 |
| 2021-07-02 | $84.98 | $85.60 | $84.98 | $85.27 | $82.63 | 1,512 |
| 2021-07-01 | $83.95 | $85.18 | $83.95 | $85.18 | $82.54 | 2,319 |
| 2021-06-30 | $83.71 | $86.05 | $83.71 | $86.05 | $83.38 | 1,562 |
| 2021-06-29 | $85.61 | $86.00 | $85.40 | $86.00 | $83.34 | 6,708 |
| 2021-06-28 | $86.42 | $86.88 | $85.48 | $85.48 | $82.83 | 10,885 |
| 2021-06-25 | $85.48 | $85.79 | $85.36 | $85.79 | $83.13 | 2,599 |
| 2021-06-24 | $84.41 | $85.45 | $84.41 | $84.72 | $82.10 | 3,184 |
| 2021-06-23 | $85.00 | $85.00 | $83.80 | $83.91 | $81.31 | 2,413 |
| 2021-06-22 | $85.73 | $87.20 | $85.44 | $85.99 | $83.32 | 48,174 |
| 2021-06-21 | $85.75 | $86.73 | $85.75 | $86.39 | $83.71 | 2,518 |
| 2021-06-18 | $86.96 | $86.96 | $85.16 | $85.88 | $83.22 | 1,459 |
| 2021-06-17 | $87.28 | $87.28 | $87.28 | $87.28 | $84.58 | 1,095 |
| 2021-06-16 | $89.31 | $89.31 | $88.04 | $88.37 | $85.63 | 1,830 |
| 2021-06-15 | $88.25 | $88.25 | $87.38 | $87.81 | $85.09 | 3,747 |
| 2021-06-14 | $87.00 | $87.00 | $86.49 | $86.84 | $84.15 | 8,220 |
| 2021-06-11 | $86.54 | $86.54 | $85.58 | $85.58 | $82.93 | 975 |
| 2021-06-10 | $87.04 | $87.04 | $85.68 | $85.68 | $83.03 | 1,862 |
| 2021-06-09 | $86.49 | $86.49 | $86.40 | $86.40 | $83.72 | 2,820 |
| 2021-06-08 | $87.75 | $87.75 | $87.02 | $87.43 | $84.72 | 1,861 |
| 2021-06-07 | $89.99 | $89.99 | $87.62 | $88.40 | $85.66 | 1,677 |
| 2021-06-04 | $87.81 | $87.81 | $86.93 | $87.05 | $84.35 | 1,548 |
| 2021-06-03 | $87.07 | $87.18 | $86.98 | $87.18 | $84.48 | 2,239 |
| 2021-06-02 | $87.74 | $89.25 | $87.74 | $88.13 | $85.40 | 1,004 |
| 2021-06-01 | $88.24 | $88.24 | $88.05 | $88.16 | $85.42 | 1,019 |
| 2021-05-28 | $91.83 | $91.83 | $87.31 | $87.31 | $84.61 | 873 |
| 2021-05-27 | $87.67 | $87.67 | $87.10 | $87.10 | $84.40 | 1,978 |
| 2021-05-26 | $88.43 | $92.05 | $87.91 | $88.09 | $85.36 | 4,125 |
| 2021-05-25 | $88.00 | $88.33 | $87.69 | $87.71 | $84.99 | 2,268 |
| 2021-05-24 | $87.79 | $87.79 | $87.79 | $87.79 | $85.07 | 685 |
| 2021-05-21 | $88.19 | $88.19 | $87.11 | $87.11 | $84.41 | 679 |
| 2021-05-20 | $88.16 | $88.16 | $87.42 | $87.42 | $84.71 | 1,676 |
| 2021-05-19 | $87.52 | $87.52 | $86.95 | $86.95 | $84.26 | 2,811 |
| 2021-05-18 | $88.79 | $89.43 | $88.69 | $89.16 | $86.40 | 5,886 |
| 2021-05-17 | $88.42 | $88.42 | $88.42 | $88.42 | $85.68 | 805 |
| 2021-05-14 | $89.41 | $89.41 | $88.86 | $88.86 | $86.11 | 900 |
| 2021-05-13 | $87.26 | $88.19 | $87.26 | $87.70 | $84.98 | 960 |
| 2021-05-12 | $89.42 | $89.96 | $89.05 | $89.05 | $86.29 | 1,693 |
| 2021-05-11 | $90.80 | $91.05 | $90.34 | $91.05 | $88.23 | 3,621 |
| 2021-05-10 | $92.18 | $92.70 | $92.11 | $92.11 | $89.26 | 3,636 |
| 2021-05-07 | $97.10 | $97.10 | $97.10 | $97.10 | $94.09 | 426 |
| 2021-05-06 | $95.55 | $95.55 | $92.44 | $92.97 | $90.09 | 1,858 |
| 2021-05-05 | $94.15 | $94.15 | $93.10 | $93.34 | $87.89 | 2,258 |
| 2021-05-04 | $92.49 | $92.93 | $88.56 | $92.93 | $87.50 | 4,633 |
| 2021-05-03 | $92.86 | $94.72 | $92.86 | $94.72 | $89.19 | 780 |
| 2021-04-30 | $93.44 | $93.44 | $92.23 | $92.50 | $87.10 | 1,726 |
| 2021-04-29 | $93.53 | $93.56 | $93.53 | $93.56 | $88.10 | 650 |
| 2021-04-28 | $94.08 | $94.66 | $94.08 | $94.16 | $88.66 | 890 |
| 2021-04-27 | $93.57 | $93.57 | $93.28 | $93.28 | $87.83 | 1,891 |
| 2021-04-26 | $93.65 | $93.65 | $93.10 | $93.10 | $87.66 | 925 |
| 2021-04-23 | $93.13 | $93.13 | $92.43 | $92.43 | $87.03 | 892 |
| 2021-04-22 | $96.27 | $96.27 | $91.89 | $91.96 | $86.58 | 1,552 |
| 2021-04-21 | $93.19 | $93.19 | $92.85 | $92.90 | $87.47 | 872 |
| 2021-04-20 | $92.17 | $92.17 | $91.67 | $91.67 | $86.32 | 1,062 |
| 2021-04-19 | $94.32 | $94.32 | $94.32 | $94.32 | $88.81 | 1,901 |
| 2021-04-16 | $93.55 | $94.32 | $93.35 | $94.32 | $88.81 | 2,438 |
| 2021-04-15 | $93.73 | $93.73 | $93.73 | $93.73 | $88.26 | 471 |
| 2021-04-14 | $93.70 | $94.01 | $93.65 | $94.01 | $88.52 | 2,295 |
| 2021-04-13 | $94.45 | $94.45 | $92.82 | $94.01 | $88.52 | 1,111 |
| 2021-04-12 | $94.07 | $94.07 | $93.33 | $93.33 | $87.88 | 1,194 |
| 2021-04-09 | $92.92 | $93.26 | $92.92 | $93.26 | $87.81 | 1,152 |
| 2021-04-08 | $92.65 | $92.87 | $92.50 | $92.57 | $87.16 | 1,581 |
| 2021-04-07 | $93.90 | $93.90 | $92.82 | $93.05 | $87.62 | 3,842 |
| 2021-04-06 | $92.55 | $92.65 | $92.55 | $92.65 | $87.24 | 911 |
| 2021-04-05 | $93.75 | $93.75 | $93.75 | $93.75 | $88.27 | 1,649 |
| 2021-04-01 | $92.18 | $92.42 | $91.98 | $92.42 | $87.02 | 1,404 |
| 2021-03-31 | $91.72 | $91.72 | $91.72 | $91.72 | $86.36 | 589 |
| 2021-03-30 | $92.16 | $92.16 | $91.98 | $91.98 | $86.61 | 1,323 |
| 2021-03-29 | $91.69 | $91.81 | $91.69 | $91.81 | $86.45 | 956 |
| 2021-03-26 | $92.25 | $92.25 | $91.39 | $91.79 | $86.43 | 2,409 |
| 2021-03-25 | $90.34 | $90.65 | $90.34 | $90.65 | $85.36 | 1,167 |
| 2021-03-24 | $90.92 | $90.92 | $90.84 | $90.84 | $85.53 | 1,264 |
| 2021-03-23 | $92.11 | $92.11 | $91.04 | $91.41 | $86.07 | 1,731 |
| 2021-03-22 | $92.49 | $92.49 | $92.39 | $92.47 | $87.07 | 2,777 |
| 2021-03-19 | $91.89 | $92.74 | $91.89 | $92.53 | $87.13 | 3,738 |
| 2021-03-18 | $92.07 | $92.07 | $91.96 | $91.96 | $86.59 | 886 |
| 2021-03-17 | $91.81 | $92.32 | $91.81 | $92.32 | $86.93 | 2,009 |
| 2021-03-16 | $90.70 | $92.47 | $90.70 | $92.45 | $87.05 | 2,788 |
| 2021-03-15 | $90.84 | $91.35 | $90.84 | $91.35 | $86.01 | 2,149 |
| 2021-03-12 | $90.65 | $91.62 | $90.65 | $91.62 | $86.27 | 1,004 |
| 2021-03-11 | $90.30 | $90.85 | $90.30 | $90.85 | $85.54 | 1,183 |
| 2021-03-10 | $89.82 | $90.17 | $89.54 | $89.95 | $84.70 | 3,130 |
| 2021-03-09 | $90.40 | $90.40 | $90.39 | $90.40 | $85.12 | 1,400 |
| 2021-03-08 | $88.77 | $93.02 | $88.77 | $90.75 | $85.45 | 1,010 |
| 2021-03-05 | $87.38 | $87.65 | $87.01 | $87.65 | $82.53 | 1,912 |
| 2021-03-04 | $89.00 | $89.00 | $88.14 | $88.55 | $83.38 | 1,589 |
| 2021-03-03 | $88.94 | $89.34 | $88.78 | $88.89 | $83.69 | 2,011 |
| 2021-03-02 | $89.17 | $89.28 | $89.04 | $89.28 | $84.07 | 1,823 |
| 2021-03-01 | $86.34 | $87.24 | $86.34 | $87.03 | $81.94 | 5,404 |
| 2021-02-26 | $85.79 | $85.79 | $84.85 | $84.85 | $79.89 | 4,962 |
| 2021-02-25 | $88.04 | $88.10 | $86.89 | $86.89 | $81.82 | 2,112 |
| 2021-02-24 | $85.62 | $86.29 | $85.62 | $86.18 | $81.15 | 1,604 |
| 2021-02-23 | $85.60 | $86.30 | $85.60 | $85.84 | $80.82 | 1,641 |
| 2021-02-22 | $85.50 | $86.74 | $85.50 | $86.73 | $81.66 | 2,623 |
| 2021-02-19 | $85.25 | $85.95 | $84.68 | $85.32 | $80.33 | 2,084 |
| 2021-02-18 | $85.40 | $85.95 | $85.08 | $85.54 | $80.54 | 2,174 |
| 2021-02-17 | $84.98 | $85.61 | $84.97 | $85.54 | $80.54 | 2,174 |
| 2021-02-16 | $86.25 | $86.90 | $86.08 | $86.42 | $81.37 | 2,416 |
| 2021-02-12 | $86.21 | $86.90 | $85.85 | $86.42 | $81.37 | 2,095 |
| 2021-02-11 | $85.55 | $86.21 | $85.55 | $86.21 | $81.18 | 1,660 |
| 2021-02-10 | $85.53 | $85.91 | $85.46 | $85.54 | $80.54 | 1,536 |
| 2021-02-09 | $84.18 | $84.99 | $84.14 | $84.83 | $79.88 | 2,535 |
| 2021-02-08 | $83.76 | $84.16 | $83.76 | $84.16 | $79.24 | 2,721 |
| 2021-02-05 | $82.85 | $83.55 | $82.67 | $83.01 | $78.16 | 2,384 |
| 2021-02-04 | $82.00 | $82.26 | $81.96 | $82.15 | $77.35 | 2,528 |
| 2021-02-03 | $79.90 | $80.28 | $79.90 | $80.17 | $75.49 | 3,177 |
| 2021-02-02 | $78.41 | $79.46 | $78.12 | $79.46 | $74.82 | 4,333 |
| 2021-02-01 | $77.91 | $78.96 | $77.50 | $78.14 | $73.58 | 4,699 |
| 2021-01-29 | $78.29 | $78.82 | $77.80 | $77.88 | $73.33 | 4,782 |
| 2021-01-28 | $79.11 | $79.74 | $78.98 | $79.25 | $74.62 | 6,092 |
| 2021-01-27 | $79.10 | $79.10 | $77.93 | $78.20 | $73.63 | 3,407 |
| 2021-01-26 | $80.57 | $80.68 | $80.29 | $80.40 | $75.70 | 3,443 |
| 2021-01-25 | $80.20 | $80.50 | $79.76 | $80.06 | $75.38 | 2,734 |
| 2021-01-22 | $81.72 | $81.72 | $80.86 | $80.96 | $76.23 | 1,418 |
| 2021-01-21 | $82.71 | $82.83 | $82.48 | $82.79 | $77.95 | 2,800 |
| 2021-01-20 | $82.94 | $83.16 | $82.85 | $83.14 | $78.28 | 2,010 |
| 2021-01-19 | $82.76 | $83.54 | $82.76 | $83.54 | $78.66 | 2,088 |
| 2021-01-15 | $81.89 | $81.89 | $80.70 | $81.12 | $76.38 | 2,789 |
| 2021-01-14 | $82.16 | $82.90 | $81.88 | $82.90 | $78.06 | 1,716 |
| 2021-01-13 | $81.65 | $82.01 | $81.65 | $82.01 | $77.22 | 4,356 |
| 2021-01-12 | $82.91 | $83.04 | $82.48 | $83.04 | $78.19 | 5,677 |
| 2021-01-11 | $81.45 | $82.06 | $80.81 | $81.38 | $76.63 | 4,086 |
| 2021-01-08 | $82.93 | $82.93 | $82.16 | $82.69 | $77.86 | 2,236 |
| 2021-01-07 | $83.44 | $83.44 | $82.65 | $83.00 | $78.15 | 1,343 |
| 2021-01-06 | $82.55 | $83.98 | $82.55 | $83.68 | $78.79 | 3,911 |
| 2021-01-05 | $79.37 | $80.18 | $78.86 | $80.18 | $75.50 | 6,602 |
| 2021-01-04 | $81.50 | $81.58 | $80.23 | $80.23 | $75.54 | 16,257 |
| 2020-12-31 | $80.65 | $80.65 | $79.15 | $79.50 | $74.86 | 2,296 |
| 2020-12-30 | $80.65 | $80.70 | $80.11 | $80.11 | $75.43 | 2,744 |
| 2020-12-29 | $81.10 | $81.10 | $80.45 | $80.67 | $75.96 | 3,110 |
| 2020-12-28 | $80.67 | $80.83 | $80.25 | $80.32 | $75.63 | 1,992 |
| 2020-12-24 | $79.79 | $79.79 | $79.79 | $79.79 | $75.13 | 546 |
| 2020-12-23 | $79.86 | $80.59 | $79.79 | $79.79 | $75.13 | 1,818 |
| 2020-12-22 | $78.86 | $79.29 | $78.86 | $79.12 | $74.50 | 2,603 |
| 2020-12-21 | $79.25 | $79.72 | $78.90 | $79.35 | $74.72 | 2,814 |
| 2020-12-18 | $81.51 | $81.51 | $81.02 | $81.24 | $76.50 | 5,336 |
| 2020-12-17 | $81.78 | $82.25 | $81.74 | $81.94 | $77.15 | 2,326 |
| 2020-12-16 | $81.90 | $82.11 | $81.67 | $81.80 | $77.02 | 1,924 |
| 2020-12-15 | $80.50 | $81.54 | $80.50 | $81.07 | $76.34 | 2,905 |
| 2020-12-14 | $80.29 | $80.51 | $79.93 | $79.93 | $75.26 | 2,058 |
| 2020-12-11 | $80.37 | $80.37 | $79.94 | $80.21 | $75.53 | 2,991 |
| 2020-12-10 | $81.91 | $82.40 | $81.91 | $82.40 | $77.59 | 1,224 |
| 2020-12-09 | $82.60 | $82.62 | $81.35 | $81.35 | $76.60 | 3,824 |
| 2020-12-08 | $83.41 | $83.73 | $82.73 | $82.77 | $77.94 | 7,337 |
| 2020-12-07 | $83.27 | $84.05 | $83.27 | $84.05 | $79.14 | 8,345 |
| 2020-12-04 | $84.30 | $84.33 | $83.96 | $84.06 | $79.15 | 9,010 |
| 2020-12-03 | $85.22 | $85.22 | $84.32 | $84.34 | $79.41 | 3,642 |
| 2020-12-02 | $85.74 | $86.23 | $85.74 | $86.21 | $81.18 | 1,902 |
| 2020-12-01 | $85.75 | $85.92 | $85.51 | $85.76 | $80.75 | 3,657 |
| 2020-11-30 | $84.94 | $84.94 | $83.64 | $83.64 | $78.76 | 2,719 |
| 2020-11-27 | $82.97 | $82.97 | $82.95 | $82.95 | $78.11 | 794 |
| 2020-11-25 | $83.17 | $84.12 | $83.17 | $84.03 | $79.12 | 1,833 |
| 2020-11-24 | $85.18 | $85.52 | $85.18 | $85.36 | $80.37 | 5,268 |
| 2020-11-23 | $85.70 | $85.70 | $85.28 | $85.35 | $80.37 | 1,959 |
| 2020-11-20 | $85.75 | $86.29 | $85.75 | $85.97 | $80.94 | 1,455 |
| 2020-11-19 | $85.89 | $86.43 | $85.81 | $86.43 | $81.38 | 1,187 |
| 2020-11-18 | $87.76 | $87.87 | $86.64 | $86.64 | $81.58 | 6,453 |
| 2020-11-17 | $88.13 | $88.68 | $88.13 | $88.68 | $83.50 | 1,039 |
| 2020-11-16 | $86.88 | $87.19 | $86.88 | $87.06 | $81.97 | 1,238 |
| 2020-11-13 | $86.64 | $86.64 | $86.38 | $86.38 | $81.34 | 1,487 |
| 2020-11-12 | $84.91 | $85.86 | $84.80 | $85.86 | $80.85 | 1,718 |
| 2020-11-11 | $86.14 | $86.14 | $85.35 | $85.47 | $80.48 | 2,689 |
| 2020-11-10 | $86.77 | $89.07 | $86.77 | $89.07 | $83.87 | 2,710 |
| 2020-11-09 | $83.07 | $83.34 | $82.90 | $83.34 | $78.47 | 3,296 |
| 2020-11-06 | $76.78 | $76.95 | $76.65 | $76.84 | $72.35 | 6,723 |
| 2020-11-05 | $77.43 | $77.60 | $76.70 | $76.70 | $72.22 | 2,787 |
| 2020-11-04 | $78.17 | $78.17 | $77.61 | $77.61 | $73.08 | 5,010 |
| 2020-11-03 | $76.82 | $78.15 | $76.82 | $78.15 | $73.59 | 5,079 |
| 2020-11-02 | $74.25 | $74.57 | $73.56 | $74.48 | $70.13 | 7,982 |
| 2020-10-30 | $72.74 | $72.93 | $72.37 | $72.85 | $68.60 | 3,171 |
| 2020-10-29 | $71.85 | $73.25 | $71.85 | $72.80 | $68.55 | 9,595 |
| 2020-10-28 | $72.17 | $74.41 | $72.17 | $73.20 | $68.92 | 3,962 |
| 2020-10-27 | $74.54 | $74.54 | $73.72 | $73.74 | $69.43 | 8,395 |
| 2020-10-26 | $75.02 | $75.02 | $74.68 | $74.94 | $70.56 | 2,669 |
| 2020-10-23 | $77.22 | $77.22 | $76.70 | $76.89 | $72.40 | 2,883 |
| 2020-10-22 | $75.74 | $76.60 | $75.74 | $76.60 | $72.13 | 1,940 |
| 2020-10-21 | $75.85 | $76.08 | $75.65 | $75.65 | $71.23 | 4,078 |
| 2020-10-20 | $76.78 | $76.78 | $76.29 | $76.65 | $72.17 | 4,616 |
| 2020-10-19 | $75.93 | $76.30 | $75.47 | $75.47 | $71.06 | 5,027 |
| 2020-10-16 | $75.18 | $75.62 | $75.01 | $75.37 | $70.97 | 3,274 |
| 2020-10-15 | $75.34 | $75.61 | $75.34 | $75.61 | $71.19 | 3,769 |
| 2020-10-14 | $77.16 | $77.16 | $76.74 | $76.74 | $72.26 | 3,717 |
| 2020-10-13 | $77.42 | $77.42 | $76.50 | $76.88 | $72.39 | 12,050 |
| 2020-10-12 | $78.42 | $78.93 | $78.32 | $78.88 | $74.27 | 4,747 |
| 2020-10-09 | $78.53 | $78.94 | $78.15 | $78.94 | $74.33 | 1,184 |
| 2020-10-08 | $79.09 | $79.54 | $79.09 | $79.54 | $74.89 | 2,901 |
| 2020-10-07 | $78.70 | $78.70 | $77.98 | $78.18 | $73.61 | 12,556 |
| 2020-10-06 | $80.57 | $80.79 | $79.02 | $79.02 | $74.41 | 4,962 |
| 2020-10-05 | $81.37 | $81.92 | $80.92 | $81.85 | $77.07 | 5,170 |
| 2020-10-02 | $77.74 | $78.98 | $77.74 | $78.98 | $74.37 | 8,409 |
| 2020-10-01 | $76.89 | $77.22 | $76.89 | $76.92 | $72.43 | 2,174 |
| 2020-09-30 | $77.52 | $78.07 | $77.35 | $77.91 | $73.36 | 4,262 |
| 2020-09-29 | $77.01 | $77.49 | $76.75 | $77.32 | $72.80 | 4,674 |
| 2020-09-28 | $76.80 | $77.96 | $76.66 | $77.96 | $73.41 | 6,482 |
| 2020-09-25 | $73.96 | $74.86 | $73.77 | $74.68 | $70.32 | 3,981 |
| 2020-09-24 | $74.20 | $75.25 | $73.45 | $75.21 | $70.82 | 4,646 |
| 2020-09-23 | $75.20 | $75.20 | $73.35 | $73.42 | $69.13 | 6,465 |
| 2020-09-22 | $75.24 | $75.24 | $74.21 | $74.54 | $70.19 | 2,622 |
| 2020-09-21 | $74.93 | $74.93 | $74.51 | $74.51 | $70.16 | 1,733 |
| 2020-09-18 | $79.31 | $79.31 | $78.15 | $78.15 | $73.59 | 5,920 |
| 2020-09-17 | $79.60 | $80.02 | $79.60 | $80.02 | $75.35 | 5,875 |
| 2020-09-16 | $82.17 | $82.23 | $81.15 | $81.15 | $76.41 | 2,915 |
| 2020-09-15 | $83.51 | $83.55 | $82.73 | $82.92 | $78.08 | 3,874 |
| 2020-09-14 | $84.78 | $84.78 | $84.18 | $84.18 | $79.26 | 1,843 |
| 2020-09-11 | $84.72 | $84.97 | $84.50 | $84.97 | $80.01 | 1,726 |
| 2020-09-10 | $85.35 | $85.35 | $84.73 | $84.73 | $79.78 | 1,641 |
| 2020-09-09 | $87.33 | $87.61 | $86.80 | $87.31 | $82.21 | 1,884 |
| 2020-09-08 | $83.72 | $84.18 | $83.72 | $83.75 | $78.86 | 2,425 |
| 2020-09-04 | $82.81 | $84.11 | $82.81 | $84.11 | $79.20 | 1,589 |
| 2020-09-03 | $87.14 | $87.14 | $85.25 | $85.25 | $80.27 | 1,901 |
| 2020-09-02 | $87.03 | $87.03 | $86.84 | $86.84 | $81.77 | 1,234 |
| 2020-09-01 | $85.03 | $85.44 | $84.98 | $85.05 | $80.08 | 2,313 |
| 2020-08-31 | $85.77 | $85.77 | $85.27 | $85.29 | $80.31 | 2,010 |
| 2020-08-28 | $86.44 | $86.44 | $86.05 | $86.36 | $81.31 | 1,482 |
| 2020-08-27 | $84.59 | $85.04 | $84.53 | $85.04 | $80.07 | 2,243 |
| 2020-08-26 | $85.12 | $85.68 | $85.12 | $85.67 | $80.66 | 16,664 |
| 2020-08-25 | $85.59 | $85.72 | $85.26 | $85.72 | $80.71 | 1,891 |
| 2020-08-24 | $84.81 | $85.05 | $84.76 | $84.85 | $79.89 | 1,825 |
| 2020-08-21 | $83.89 | $83.89 | $83.89 | $83.89 | $78.99 | 497 |
| 2020-08-20 | $83.67 | $84.41 | $83.67 | $84.33 | $79.40 | 1,353 |
| 2020-08-19 | $86.02 | $86.02 | $85.17 | $85.17 | $80.20 | 2,823 |
| 2020-08-18 | $86.41 | $86.41 | $84.68 | $85.27 | $80.29 | 3,896 |
| 2020-08-17 | $84.03 | $84.05 | $83.74 | $83.85 | $78.95 | 2,496 |
| 2020-08-14 | $84.10 | $84.52 | $83.99 | $84.27 | $79.35 | 2,354 |
| 2020-08-13 | $84.25 | $84.48 | $84.00 | $84.21 | $79.29 | 3,272 |
| 2020-08-12 | $82.31 | $82.31 | $82.31 | $82.31 | $77.50 | 17,062 |
| 2020-08-11 | $83.10 | $83.33 | $82.31 | $82.31 | $77.50 | 9,241 |
| 2020-08-10 | $82.73 | $82.79 | $81.90 | $82.49 | $77.67 | 4,876 |
| 2020-08-07 | $81.17 | $82.01 | $80.97 | $81.95 | $77.16 | 4,066 |
| 2020-08-06 | $83.00 | $83.00 | $81.84 | $82.88 | $78.04 | 2,254 |
| 2020-08-05 | $84.30 | $84.39 | $83.39 | $83.39 | $78.52 | 1,989 |
| 2020-08-04 | $85.07 | $85.07 | $84.96 | $84.96 | $80.00 | 1,232 |
| 2020-08-03 | $85.45 | $86.61 | $85.45 | $86.61 | $81.55 | 2,093 |
| 2020-07-31 | $86.00 | $86.00 | $84.18 | $84.30 | $79.38 | 2,949 |
| 2020-07-30 | $85.00 | $85.00 | $83.87 | $83.87 | $78.97 | 1,758 |
| 2020-07-29 | $88.19 | $89.08 | $88.19 | $89.04 | $83.84 | 1,448 |
| 2020-07-28 | $88.05 | $88.66 | $87.95 | $87.98 | $82.84 | 2,005 |
| 2020-07-27 | $88.68 | $88.68 | $88.20 | $88.48 | $83.31 | 1,821 |
| 2020-07-24 | $88.22 | $88.42 | $87.87 | $88.11 | $82.96 | 2,809 |
| 2020-07-23 | $89.03 | $89.11 | $87.97 | $87.97 | $82.83 | 3,954 |
| 2020-07-22 | $90.90 | $91.31 | $90.85 | $91.31 | $85.98 | 3,562 |
| 2020-07-21 | $90.26 | $90.84 | $90.26 | $90.69 | $85.39 | 4,780 |
| 2020-07-20 | $90.74 | $90.78 | $90.74 | $90.78 | $85.48 | 653 |
| 2020-07-17 | $88.98 | $89.01 | $88.86 | $89.01 | $83.81 | 1,646 |
| 2020-07-16 | $90.03 | $90.15 | $89.87 | $90.15 | $84.89 | 1,263 |
| 2020-07-15 | $89.60 | $90.00 | $89.60 | $89.97 | $84.72 | 995 |
| 2020-07-14 | $88.33 | $89.86 | $88.33 | $89.82 | $84.57 | 3,828 |
| 2020-07-13 | $86.83 | $87.12 | $85.92 | $86.27 | $81.23 | 5,265 |
| 2020-07-10 | $87.03 | $87.48 | $86.92 | $87.48 | $82.37 | 3,144 |
| 2020-07-09 | $86.47 | $86.47 | $86.47 | $86.47 | $81.42 | 607 |
| 2020-07-08 | $87.86 | $88.02 | $87.75 | $88.02 | $82.88 | 1,653 |
| 2020-07-07 | $86.98 | $87.51 | $86.29 | $86.29 | $81.25 | 2,543 |
| 2020-07-06 | $88.90 | $88.90 | $88.88 | $88.89 | $83.70 | 1,732 |
| 2020-07-02 | $89.12 | $89.12 | $87.49 | $88.13 | $82.98 | 1,855 |
| 2020-07-01 | $85.70 | $86.67 | $85.70 | $86.61 | $81.55 | 1,928 |
| 2020-06-30 | $86.33 | $86.33 | $86.33 | $86.33 | $81.29 | 955 |
| 2020-06-29 | $85.08 | $85.53 | $85.08 | $85.53 | $80.53 | 915 |
| 2020-06-26 | $85.54 | $85.71 | $85.43 | $85.71 | $80.70 | 1,265 |
| 2020-06-25 | $86.17 | $87.43 | $86.17 | $87.43 | $82.32 | 1,642 |
| 2020-06-24 | $85.45 | $85.93 | $85.45 | $85.73 | $80.72 | 2,245 |
| 2020-06-23 | $91.00 | $91.00 | $87.97 | $87.97 | $82.83 | 4,492 |
| 2020-06-22 | $86.83 | $86.83 | $86.73 | $86.81 | $81.74 | 3,849 |
| 2020-06-19 | $87.00 | $87.00 | $85.44 | $86.41 | $81.36 | 3,245 |
| 2020-06-18 | $87.90 | $87.90 | $87.54 | $87.86 | $82.73 | 1,884 |
| 2020-06-17 | $87.72 | $87.93 | $87.68 | $87.68 | $82.56 | 1,034 |
| 2020-06-16 | $90.32 | $90.32 | $89.55 | $89.55 | $84.32 | 1,214 |
| 2020-06-15 | $87.81 | $89.45 | $87.81 | $89.11 | $83.91 | 5,544 |
| 2020-06-12 | $87.80 | $87.80 | $86.45 | $87.22 | $82.13 | 1,483 |
| 2020-06-11 | $89.65 | $89.65 | $87.51 | $87.56 | $82.45 | 1,967 |
| 2020-06-10 | $92.78 | $92.78 | $91.61 | $92.00 | $86.63 | 4,019 |
| 2020-06-09 | $90.61 | $91.71 | $90.61 | $91.49 | $86.15 | 2,127 |
| 2020-06-08 | $94.30 | $94.30 | $92.92 | $93.52 | $88.06 | 4,425 |
| 2020-06-05 | $93.65 | $94.90 | $93.11 | $93.14 | $87.70 | 8,895 |
| 2020-06-04 | $91.28 | $92.14 | $91.28 | $92.02 | $86.65 | 2,607 |
| 2020-06-03 | $91.68 | $93.20 | $91.68 | $92.64 | $87.23 | 4,000 |
| 2020-06-02 | $84.01 | $84.75 | $83.82 | $83.82 | $78.92 | 4,057 |
| 2020-06-01 | $80.77 | $82.70 | $80.77 | $82.70 | $77.87 | 6,739 |
| 2020-05-29 | $79.85 | $80.90 | $79.85 | $80.58 | $75.87 | 2,234 |
| 2020-05-28 | $81.42 | $81.55 | $81.42 | $81.55 | $76.79 | 1,488 |
| 2020-05-27 | $81.71 | $82.30 | $81.02 | $82.30 | $77.49 | 5,766 |
| 2020-05-26 | $81.16 | $81.84 | $81.16 | $81.35 | $76.60 | 16,236 |
| 2020-05-22 | $75.97 | $76.15 | $75.61 | $75.61 | $71.19 | 2,340 |
| 2020-05-21 | $76.36 | $76.69 | $76.24 | $76.43 | $71.97 | 2,278 |
| 2020-05-20 | $75.44 | $76.67 | $75.44 | $76.58 | $72.11 | 7,548 |
| 2020-05-19 | $75.02 | $75.69 | $75.02 | $75.51 | $71.10 | 25,752 |
| 2020-05-18 | $74.44 | $75.99 | $73.72 | $75.53 | $71.12 | 17,563 |
| 2020-05-15 | $72.34 | $72.38 | $70.99 | $71.19 | $67.03 | 5,176 |
| 2020-05-14 | $73.07 | $73.64 | $72.52 | $72.54 | $66.27 | 4,614 |
| 2020-05-13 | $75.25 | $77.83 | $75.20 | $76.09 | $69.51 | 16,250 |
| 2020-05-12 | $77.60 | $80.75 | $77.02 | $80.75 | $73.77 | 12,156 |
| 2020-05-11 | $73.97 | $79.55 | $73.97 | $76.67 | $70.04 | 16,390 |
| 2020-05-08 | $75.50 | $79.35 | $75.50 | $79.35 | $72.49 | 3,508 |
| 2020-05-07 | $76.85 | $79.35 | $76.82 | $79.35 | $72.49 | 8,401 |
| 2020-05-06 | $78.53 | $79.08 | $77.71 | $78.43 | $71.65 | 2,983 |
| 2020-05-05 | $76.25 | $76.25 | $74.85 | $74.85 | $68.38 | 4,003 |
| 2020-05-04 | $75.52 | $76.15 | $75.15 | $75.26 | $68.76 | 7,299 |
| 2020-05-01 | $79.23 | $79.23 | $77.65 | $77.78 | $71.06 | 3,106 |
| 2020-04-30 | $79.84 | $79.93 | $79.15 | $79.63 | $72.75 | 3,623 |
| 2020-04-29 | $81.47 | $82.10 | $81.47 | $82.10 | $75.00 | 1,533 |
| 2020-04-28 | $78.65 | $79.08 | $77.88 | $78.07 | $71.32 | 9,635 |
| 2020-04-27 | $75.16 | $76.32 | $75.16 | $76.32 | $69.72 | 12,934 |
| 2020-04-24 | $72.71 | $73.37 | $72.71 | $73.21 | $66.88 | 6,315 |
| 2020-04-23 | $72.57 | $73.02 | $71.61 | $71.76 | $65.56 | 4,670 |
| 2020-04-22 | $72.77 | $72.85 | $71.64 | $71.85 | $65.64 | 4,497 |
| 2020-04-21 | $72.95 | $73.44 | $72.75 | $73.44 | $67.09 | 8,281 |
| 2020-04-20 | $73.27 | $74.51 | $73.03 | $73.10 | $66.78 | 9,123 |
| 2020-04-17 | $72.80 | $73.67 | $72.70 | $73.63 | $67.27 | 4,904 |
| 2020-04-16 | $72.29 | $72.35 | $70.57 | $71.11 | $64.96 | 6,643 |
| 2020-04-15 | $72.66 | $73.04 | $72.14 | $72.63 | $66.35 | 10,810 |
| 2020-04-14 | $75.63 | $75.63 | $73.40 | $74.02 | $67.62 | 22,256 |
| 2020-04-13 | $77.80 | $77.80 | $73.48 | $74.62 | $68.17 | 6,169 |
| 2020-04-09 | $74.77 | $76.21 | $74.77 | $76.19 | $69.61 | 15,129 |
| 2020-04-08 | $71.49 | $72.29 | $70.92 | $72.13 | $65.90 | 14,278 |
| 2020-04-07 | $74.79 | $74.79 | $72.92 | $73.15 | $66.83 | 51,351 |
| 2020-04-06 | $70.26 | $71.98 | $70.12 | $71.98 | $65.76 | 23,444 |
| 2020-04-03 | $68.20 | $69.45 | $67.44 | $69.45 | $63.45 | 14,845 |
| 2020-04-02 | $68.19 | $69.45 | $68.07 | $69.10 | $63.13 | 11,099 |
| 2020-04-01 | $69.00 | $69.36 | $67.58 | $67.66 | $61.81 | 9,046 |
| 2020-03-31 | $71.56 | $72.97 | $70.77 | $71.17 | $65.02 | 20,827 |
| 2020-03-30 | $70.02 | $72.26 | $70.02 | $71.23 | $65.07 | 26,562 |
| 2020-03-27 | $70.94 | $73.77 | $70.94 | $73.76 | $67.39 | 8,290 |
| 2020-03-26 | $72.10 | $74.60 | $72.10 | $73.94 | $67.55 | 11,508 |
| 2020-03-25 | $71.15 | $75.23 | $70.79 | $74.92 | $68.44 | 13,178 |
| 2020-03-24 | $68.99 | $71.39 | $68.73 | $70.55 | $64.45 | 23,577 |
| 2020-03-23 | $61.64 | $61.68 | $59.28 | $59.96 | $54.78 | 20,668 |
| 2020-03-20 | $62.35 | $63.11 | $59.67 | $59.87 | $54.70 | 21,055 |
| 2020-03-19 | $59.37 | $62.88 | $58.83 | $62.14 | $56.77 | 25,801 |
| 2020-03-18 | $60.43 | $61.03 | $58.78 | $59.73 | $54.57 | 13,937 |
| 2020-03-17 | $58.19 | $63.65 | $57.39 | $61.11 | $55.83 | 39,551 |
| 2020-03-16 | $56.15 | $61.16 | $56.15 | $58.01 | $53.00 | 23,882 |
| 2020-03-13 | $67.05 | $67.27 | $62.73 | $65.56 | $59.89 | 16,760 |
| 2020-03-12 | $67.49 | $67.94 | $63.96 | $65.17 | $59.54 | 14,004 |
| 2020-03-11 | $80.94 | $80.94 | $77.37 | $78.70 | $71.90 | 9,226 |
| 2020-03-10 | $83.70 | $84.06 | $80.84 | $84.06 | $76.79 | 13,253 |
| 2020-03-09 | $84.35 | $84.85 | $81.90 | $82.07 | $74.98 | 8,752 |
| 2020-03-06 | $88.55 | $89.18 | $88.12 | $89.18 | $81.47 | 5,367 |
| 2020-03-05 | $91.61 | $91.89 | $90.43 | $90.44 | $82.62 | 5,546 |
| 2020-03-04 | $92.64 | $94.00 | $92.23 | $94.00 | $85.88 | 9,571 |
| 2020-03-03 | $92.44 | $93.09 | $91.47 | $92.27 | $84.30 | 7,621 |
| 2020-03-02 | $89.65 | $90.79 | $88.98 | $90.34 | $82.53 | 4,075 |
| 2020-02-28 | $89.12 | $89.42 | $87.50 | $88.66 | $81.00 | 6,459 |
| 2020-02-27 | $92.27 | $93.16 | $91.92 | $91.92 | $83.98 | 6,110 |
| 2020-02-26 | $94.19 | $95.50 | $94.19 | $94.92 | $86.72 | 5,446 |
| 2020-02-25 | $98.09 | $98.09 | $95.81 | $96.18 | $87.87 | 5,927 |
| 2020-02-24 | $98.09 | $98.49 | $98.09 | $98.30 | $89.80 | 1,743 |
| 2020-02-21 | $102.65 | $102.65 | $101.99 | $102.59 | $93.72 | 4,479 |
| 2020-02-20 | $103.04 | $103.17 | $102.82 | $103.10 | $94.19 | 6,083 |
| 2020-02-19 | $103.65 | $104.03 | $103.65 | $104.03 | $95.04 | 870 |
| 2020-02-18 | $103.25 | $103.25 | $103.00 | $103.01 | $94.11 | 1,038 |
| 2020-02-14 | $103.76 | $104.16 | $103.76 | $104.02 | $95.03 | 2,345 |
| 2020-02-13 | $102.96 | $103.64 | $102.96 | $103.60 | $94.65 | 1,488 |
| 2020-02-12 | $102.50 | $102.71 | $102.40 | $102.71 | $93.83 | 2,882 |
| 2020-02-11 | $102.75 | $102.75 | $102.75 | $102.75 | $93.87 | 3,138 |
| 2020-02-10 | $102.10 | $102.10 | $101.80 | $101.80 | $93.00 | 2,821 |
| 2020-02-07 | $102.21 | $102.21 | $101.65 | $101.73 | $92.94 | 1,213 |
| 2020-02-06 | $101.46 | $101.51 | $101.06 | $101.11 | $92.37 | 2,885 |
| 2020-02-05 | $99.80 | $100.60 | $99.80 | $100.53 | $91.84 | 1,335 |
| 2020-02-04 | $98.84 | $98.85 | $98.69 | $98.69 | $90.16 | 1,171 |
| 2020-02-03 | $97.99 | $98.33 | $97.81 | $98.19 | $89.70 | 4,950 |
| 2020-01-31 | $97.68 | $97.68 | $96.48 | $96.54 | $88.20 | 13,728 |
| 2020-01-30 | $98.26 | $98.45 | $98.26 | $98.45 | $89.94 | 1,343 |
| 2020-01-29 | $98.98 | $98.98 | $98.73 | $98.73 | $90.20 | 872 |
| 2020-01-28 | $98.22 | $98.64 | $98.22 | $98.64 | $90.11 | 1,290 |
| 2020-01-27 | $97.29 | $97.29 | $97.12 | $97.12 | $88.73 | 1,349 |
| 2020-01-24 | $98.89 | $99.05 | $98.70 | $98.99 | $90.43 | 1,404 |
| 2020-01-23 | $98.75 | $98.93 | $98.75 | $98.88 | $90.33 | 1,667 |
| 2020-01-22 | $99.10 | $99.29 | $99.10 | $99.29 | $90.71 | 882 |
| 2020-01-21 | $98.77 | $99.12 | $98.77 | $98.83 | $90.29 | 3,672 |
| 2020-01-17 | $98.25 | $98.63 | $98.25 | $98.63 | $90.11 | 1,213 |
| 2020-01-16 | $97.59 | $97.59 | $97.59 | $97.59 | $89.16 | 986 |
| 2020-01-15 | $96.63 | $96.63 | $96.50 | $96.50 | $88.16 | 1,087 |
| 2020-01-14 | $96.09 | $96.19 | $96.09 | $96.19 | $87.88 | 2,954 |
| 2020-01-13 | $96.03 | $96.79 | $96.03 | $96.79 | $88.42 | 2,042 |
| 2020-01-10 | $96.38 | $96.38 | $96.23 | $96.28 | $87.96 | 1,493 |
| 2020-01-09 | $97.12 | $97.12 | $96.97 | $96.97 | $88.59 | 1,064 |
| 2020-01-08 | $95.90 | $96.90 | $95.90 | $96.81 | $88.44 | 1,412 |
| 2020-01-07 | $97.10 | $97.13 | $96.91 | $96.91 | $88.53 | 1,464 |
| 2020-01-06 | $96.87 | $96.87 | $96.87 | $96.87 | $88.50 | 451 |
| 2020-01-03 | $96.67 | $97.21 | $96.67 | $96.87 | $88.50 | 10,881 |
| 2020-01-02 | $98.01 | $98.16 | $97.87 | $97.87 | $89.41 | 1,564 |
| 2019-12-31 | $96.54 | $97.75 | $96.54 | $97.75 | $89.30 | 996 |
| 2019-12-30 | $97.56 | $97.56 | $97.56 | $97.56 | $89.13 | 442 |
| 2019-12-27 | $97.49 | $97.56 | $97.49 | $97.56 | $89.13 | 732 |
| 2019-12-26 | $97.67 | $97.71 | $97.33 | $97.33 | $88.92 | 2,239 |
| 2019-12-24 | $97.44 | $97.44 | $97.44 | $97.44 | $89.02 | 602 |
| 2019-12-23 | $97.16 | $97.16 | $96.90 | $96.90 | $88.53 | 1,105 |
| 2019-12-20 | $97.28 | $97.28 | $97.06 | $97.20 | $88.80 | 1,329 |
| 2019-12-19 | $96.89 | $96.89 | $96.61 | $96.82 | $88.45 | 2,232 |
| 2019-12-18 | $97.09 | $97.21 | $96.70 | $96.74 | $88.38 | 2,303 |
| 2019-12-17 | $97.73 | $97.74 | $97.61 | $97.61 | $89.17 | 978 |
| 2019-12-16 | $95.84 | $95.84 | $95.84 | $95.84 | $87.56 | 351 |
| 2019-12-13 | $95.22 | $95.84 | $95.15 | $95.84 | $87.56 | 2,277 |
| 2019-12-12 | $95.20 | $95.83 | $95.20 | $95.83 | $87.55 | 19,588 |
| 2019-12-11 | $94.08 | $94.43 | $93.66 | $94.43 | $86.27 | 1,634 |
| 2019-12-10 | $93.64 | $93.65 | $93.64 | $93.65 | $85.56 | 664 |
| 2019-12-09 | $94.04 | $94.04 | $93.95 | $94.02 | $85.89 | 1,994 |
| 2019-12-06 | $92.99 | $93.38 | $92.99 | $93.04 | $85.00 | 1,599 |
| 2019-12-05 | $92.71 | $92.71 | $92.71 | $92.71 | $84.70 | 976 |
| 2019-12-04 | $93.25 | $93.26 | $93.25 | $93.26 | $85.20 | 772 |
| 2019-12-03 | $92.02 | $92.05 | $91.97 | $92.05 | $84.09 | 1,465 |
| 2019-12-02 | $92.21 | $92.21 | $91.85 | $92.09 | $84.13 | 2,251 |
| 2019-11-29 | $93.07 | $93.07 | $93.07 | $93.07 | $85.03 | 804 |
| 2019-11-27 | $91.73 | $91.73 | $91.73 | $91.73 | $83.80 | 339 |
| 2019-11-26 | $91.70 | $91.95 | $91.70 | $91.73 | $83.80 | 1,121 |
| 2019-11-25 | $91.93 | $91.93 | $91.80 | $91.80 | $83.87 | 1,120 |
| 2019-11-22 | $92.34 | $92.40 | $92.30 | $92.30 | $84.32 | 912 |
| 2019-11-21 | $93.10 | $93.10 | $93.06 | $93.10 | $85.05 | 1,580 |
| 2019-11-20 | $92.81 | $93.32 | $92.80 | $93.11 | $85.06 | 2,702 |
| 2019-11-19 | $92.30 | $92.50 | $92.30 | $92.39 | $84.41 | 3,661 |
| 2019-11-18 | $92.60 | $92.81 | $92.60 | $92.77 | $84.75 | 1,308 |
| 2019-11-15 | $92.71 | $93.10 | $92.71 | $92.99 | $84.95 | 1,028 |
| 2019-11-14 | $91.39 | $91.80 | $91.39 | $91.60 | $83.68 | 1,279 |
| 2019-11-13 | $90.75 | $91.25 | $90.75 | $91.25 | $83.36 | 1,286 |
| 2019-11-12 | $91.47 | $91.47 | $91.47 | $91.47 | $83.56 | 316 |
| 2019-11-11 | $91.59 | $91.59 | $91.33 | $91.47 | $83.56 | 3,825 |
| 2019-11-08 | $91.30 | $91.38 | $91.17 | $91.30 | $83.41 | 1,973 |
| 2019-11-07 | $91.39 | $91.86 | $91.38 | $91.62 | $83.70 | 1,954 |
| 2019-11-06 | $90.60 | $91.34 | $90.60 | $91.24 | $83.35 | 1,085 |
| 2019-11-05 | $88.80 | $88.80 | $88.80 | $88.80 | $81.13 | 567 |
| 2019-11-04 | $90.30 | $90.47 | $89.88 | $89.90 | $82.13 | 1,313 |
| 2019-11-01 | $89.09 | $89.10 | $89.00 | $89.00 | $81.31 | 892 |
| 2019-10-31 | $88.55 | $88.87 | $88.55 | $88.87 | $81.19 | 1,482 |
| 2019-10-30 | $88.95 | $89.60 | $88.95 | $89.57 | $81.83 | 1,690 |
| 2019-10-29 | $88.74 | $88.85 | $88.74 | $88.85 | $81.17 | 941 |
| 2019-10-28 | $87.95 | $87.95 | $87.95 | $87.95 | $80.35 | 268 |
| 2019-10-25 | $87.76 | $87.95 | $87.76 | $87.95 | $80.35 | 956 |
| 2019-10-24 | $88.64 | $89.03 | $88.59 | $89.03 | $81.34 | 4,324 |
| 2019-10-23 | $87.46 | $87.85 | $87.46 | $87.85 | $80.26 | 2,407 |
| 2019-10-22 | $87.98 | $87.98 | $87.98 | $87.98 | $80.38 | 1,036 |
| 2019-10-21 | $87.75 | $87.85 | $87.57 | $87.84 | $80.25 | 2,603 |
| 2019-10-18 | $88.10 | $88.10 | $88.10 | $88.10 | $80.49 | 3,494 |
| 2019-10-17 | $87.35 | $87.35 | $87.35 | $87.35 | $79.80 | 778 |
| 2019-10-16 | $86.84 | $86.85 | $86.84 | $86.85 | $79.34 | 653 |
| 2019-10-15 | $86.85 | $87.47 | $86.85 | $87.30 | $79.75 | 1,868 |
| 2019-10-14 | $86.21 | $86.21 | $86.21 | $86.21 | $78.76 | 549 |
| 2019-10-11 | $85.90 | $86.01 | $85.90 | $86.01 | $78.58 | 1,182 |
| 2019-10-10 | $84.92 | $84.92 | $84.83 | $84.83 | $77.50 | 1,083 |
| 2019-10-09 | $84.88 | $85.23 | $84.88 | $85.23 | $77.86 | 1,138 |
| 2019-10-08 | $84.97 | $84.97 | $84.50 | $84.50 | $77.20 | 1,493 |
| 2019-10-07 | $85.40 | $85.40 | $85.07 | $85.33 | $77.96 | 1,073 |
| 2019-10-04 | $84.60 | $84.73 | $84.53 | $84.56 | $77.25 | 1,495 |
| 2019-10-03 | $83.65 | $83.65 | $83.65 | $83.65 | $76.42 | 788 |
| 2019-10-02 | $84.50 | $84.50 | $84.50 | $84.50 | $77.20 | 491 |
| 2019-10-01 | $84.73 | $84.73 | $84.13 | $84.50 | $77.20 | 1,663 |
| 2019-09-30 | $84.50 | $84.71 | $84.50 | $84.71 | $77.39 | 822 |
| 2019-09-27 | $83.81 | $83.90 | $83.81 | $83.90 | $76.65 | 761 |
| 2019-09-26 | $84.42 | $84.66 | $84.42 | $84.66 | $77.34 | 1,699 |
| 2019-09-25 | $83.55 | $83.55 | $83.55 | $83.55 | $76.33 | 1,928 |
| 2019-09-24 | $84.00 | $84.25 | $84.00 | $84.25 | $76.97 | 1,694 |
| 2019-09-23 | $83.59 | $83.65 | $83.53 | $83.53 | $76.31 | 788 |
| 2019-09-20 | $83.38 | $83.64 | $83.32 | $83.32 | $76.12 | 1,289 |
| 2019-09-19 | $83.18 | $83.18 | $83.18 | $83.18 | $75.99 | 460 |
| 2019-09-18 | $82.44 | $82.55 | $82.44 | $82.55 | $75.42 | 1,296 |
| 2019-09-17 | $81.63 | $82.03 | $81.63 | $82.03 | $74.94 | 996 |
| 2019-09-16 | $81.47 | $81.65 | $81.47 | $81.65 | $74.59 | 886 |
| 2019-09-13 | $83.45 | $83.75 | $83.45 | $83.75 | $76.51 | 945 |
| 2019-09-12 | $82.70 | $83.44 | $82.70 | $83.43 | $76.22 | 2,535 |
| 2019-09-11 | $84.03 | $84.08 | $83.93 | $83.93 | $76.68 | 16,239 |
| 2019-09-10 | $84.07 | $84.07 | $84.02 | $84.02 | $76.76 | 981 |
| 2019-09-09 | $83.28 | $83.61 | $83.28 | $83.45 | $76.24 | 1,065 |
| 2019-09-06 | $82.44 | $82.49 | $82.41 | $82.49 | $75.36 | 1,204 |
| 2019-09-05 | $82.45 | $82.45 | $82.19 | $82.38 | $75.26 | 2,683 |
| 2019-09-04 | $81.30 | $81.54 | $81.25 | $81.47 | $74.43 | 6,061 |
| 2019-09-03 | $80.26 | $80.57 | $80.21 | $80.57 | $73.61 | 6,041 |
| 2019-08-30 | $80.63 | $80.63 | $79.55 | $79.91 | $73.00 | 1,674 |
| 2019-08-29 | $80.93 | $80.93 | $80.93 | $80.93 | $73.94 | 587 |
| 2019-08-28 | $79.84 | $80.35 | $79.84 | $80.16 | $73.23 | 4,846 |
| 2019-08-27 | $81.16 | $81.50 | $81.16 | $81.35 | $74.32 | 3,326 |
| 2019-08-26 | $81.59 | $81.70 | $81.59 | $81.70 | $74.64 | 915 |
| 2019-08-23 | $82.10 | $82.10 | $82.10 | $82.10 | $75.00 | 819 |
| 2019-08-22 | $81.75 | $82.00 | $81.61 | $82.00 | $74.91 | 1,951 |
| 2019-08-21 | $83.10 | $83.13 | $82.87 | $82.87 | $75.71 | 1,448 |
| 2019-08-20 | $81.07 | $81.41 | $81.07 | $81.30 | $74.27 | 6,257 |
| 2019-08-19 | $81.36 | $81.36 | $81.36 | $81.36 | $74.33 | 1,316 |
| 2019-08-16 | $79.99 | $80.57 | $79.94 | $80.35 | $73.41 | 4,205 |
| 2019-08-15 | $79.22 | $79.35 | $79.00 | $79.30 | $72.45 | 8,412 |
| 2019-08-14 | $79.30 | $79.30 | $78.99 | $79.21 | $72.36 | 5,474 |
| 2019-08-13 | $80.10 | $80.76 | $80.10 | $80.76 | $73.78 | 4,472 |
| 2019-08-12 | $81.10 | $81.25 | $81.10 | $81.15 | $74.14 | 2,165 |
| 2019-08-09 | $79.55 | $80.25 | $79.55 | $80.25 | $73.31 | 6,852 |
| 2019-08-08 | $78.73 | $80.06 | $78.73 | $80.06 | $73.14 | 4,417 |
| 2019-08-07 | $77.95 | $78.33 | $77.95 | $78.33 | $71.56 | 2,414 |
| 2019-08-06 | $77.80 | $77.80 | $77.19 | $77.71 | $70.99 | 4,895 |
| 2019-08-05 | $78.14 | $78.31 | $77.79 | $78.20 | $71.44 | 2,350 |
| 2019-08-02 | $78.50 | $78.76 | $78.38 | $78.76 | $71.95 | 1,468 |
| 2019-08-01 | $79.15 | $79.15 | $78.66 | $78.66 | $71.86 | 1,681 |
| 2019-07-31 | $78.82 | $78.82 | $78.11 | $78.39 | $71.61 | 2,550 |
| 2019-07-30 | $79.02 | $79.02 | $78.35 | $78.83 | $72.02 | 2,085 |
| 2019-07-29 | $80.00 | $80.05 | $79.76 | $79.76 | $72.87 | 1,894 |
| 2019-07-26 | $78.82 | $79.00 | $78.82 | $78.93 | $72.11 | 1,180 |
| 2019-07-25 | $79.10 | $79.10 | $78.91 | $78.92 | $72.10 | 2,205 |
| 2019-07-24 | $79.62 | $79.95 | $79.62 | $79.95 | $73.04 | 2,144 |
| 2019-07-23 | $79.61 | $79.63 | $79.36 | $79.46 | $72.59 | 3,102 |
| 2019-07-22 | $80.38 | $80.38 | $80.38 | $80.38 | $73.43 | 531 |
| 2019-07-19 | $80.65 | $80.86 | $80.38 | $80.38 | $73.43 | 1,549 |
| 2019-07-18 | $80.48 | $81.03 | $80.48 | $81.03 | $74.03 | 1,092 |
| 2019-07-17 | $80.53 | $80.66 | $80.19 | $80.19 | $73.26 | 3,839 |
| 2019-07-16 | $80.75 | $80.87 | $80.75 | $80.87 | $73.88 | 996 |
| 2019-07-15 | $80.35 | $80.35 | $80.35 | $80.35 | $73.41 | 461 |
| 2019-07-12 | $80.05 | $80.35 | $80.05 | $80.35 | $73.41 | 729 |
| 2019-07-11 | $80.36 | $80.50 | $80.36 | $80.50 | $73.54 | 1,003 |
| 2019-07-10 | $81.48 | $81.55 | $80.89 | $81.20 | $74.18 | 4,825 |
| 2019-07-09 | $81.65 | $81.65 | $81.64 | $81.65 | $74.59 | 866 |
| 2019-07-08 | $81.61 | $81.61 | $81.61 | $81.61 | $74.56 | 525 |
| 2019-07-05 | $81.50 | $81.86 | $81.50 | $81.61 | $74.56 | 844 |
| 2019-07-03 | $83.05 | $83.05 | $83.05 | $83.05 | $75.87 | 348 |
| 2019-07-02 | $81.70 | $82.13 | $81.70 | $82.13 | $75.03 | 1,315 |
| 2019-07-01 | $81.35 | $81.35 | $80.56 | $80.76 | $73.78 | 1,404 |
| 2019-06-28 | $80.49 | $81.03 | $80.49 | $80.98 | $73.98 | 659 |
| 2019-06-27 | $79.79 | $80.07 | $79.75 | $80.07 | $73.15 | 2,307 |
| 2019-06-26 | $80.10 | $80.21 | $80.10 | $80.21 | $73.28 | 828 |
| 2019-06-25 | $80.39 | $80.39 | $80.39 | $80.39 | $73.44 | 1,676 |
| 2019-06-24 | $81.04 | $81.16 | $80.61 | $80.61 | $73.64 | 1,324 |
| 2019-06-21 | $80.44 | $80.44 | $80.44 | $80.44 | $73.49 | 949 |
| 2019-06-20 | $79.71 | $79.71 | $79.71 | $79.71 | $72.82 | 333 |
| 2019-06-19 | $79.05 | $79.71 | $79.05 | $79.71 | $72.82 | 2,602 |
| 2019-06-18 | $79.17 | $79.17 | $79.17 | $79.17 | $72.33 | 2,358 |
| 2019-06-17 | $78.95 | $79.20 | $78.85 | $79.20 | $72.35 | 1,868 |
| 2019-06-14 | $78.54 | $78.75 | $78.54 | $78.75 | $71.94 | 864 |
| 2019-06-13 | $78.87 | $78.87 | $78.87 | $78.87 | $72.05 | 664 |
| 2019-06-12 | $79.07 | $79.21 | $79.07 | $79.20 | $72.35 | 1,034 |
| 2019-06-11 | $79.04 | $79.38 | $79.00 | $79.38 | $72.52 | 1,839 |
| 2019-06-10 | $78.95 | $79.15 | $78.95 | $79.15 | $72.31 | 1,382 |
| 2019-06-07 | $79.02 | $79.15 | $79.02 | $79.15 | $72.31 | 1,711 |
| 2019-06-06 | $77.80 | $77.99 | $77.80 | $77.99 | $71.25 | 833 |
| 2019-06-05 | $77.25 | $77.55 | $77.20 | $77.20 | $70.53 | 2,209 |
| 2019-06-04 | $76.62 | $76.81 | $76.51 | $76.81 | $70.17 | 3,051 |
| 2019-06-03 | $75.55 | $75.91 | $75.37 | $75.91 | $69.35 | 1,094 |
| 2019-05-31 | $74.66 | $74.90 | $74.66 | $74.90 | $68.43 | 1,987 |
| 2019-05-30 | $75.32 | $75.35 | $75.06 | $75.06 | $68.57 | 2,040 |
| 2019-05-29 | $74.09 | $74.23 | $74.05 | $74.23 | $67.81 | 2,934 |
| 2019-05-28 | $75.27 | $75.27 | $74.80 | $74.97 | $68.49 | 1,913 |
| 2019-05-24 | $75.57 | $75.59 | $75.57 | $75.59 | $69.06 | 842 |
| 2019-05-23 | $75.17 | $75.17 | $75.17 | $75.17 | $68.67 | 716 |
| 2019-05-22 | $75.17 | $75.17 | $75.17 | $75.17 | $68.67 | 510 |
| 2019-05-21 | $75.56 | $75.60 | $75.56 | $75.60 | $69.07 | 912 |
| 2019-05-20 | $75.60 | $75.62 | $75.60 | $75.62 | $69.08 | 774 |
| 2019-05-17 | $76.20 | $76.20 | $75.92 | $75.92 | $69.36 | 1,190 |
| 2019-05-16 | $76.00 | $76.84 | $76.00 | $76.41 | $69.81 | 4,300 |
| 2019-05-15 | $74.60 | $75.00 | $74.60 | $74.61 | $68.16 | 6,512 |
| 2019-05-14 | $72.76 | $73.43 | $72.76 | $73.18 | $66.86 | 1,759 |
| 2019-05-13 | $71.96 | $72.00 | $71.84 | $72.00 | $65.78 | 2,526 |
| 2019-05-10 | $72.75 | $73.30 | $72.47 | $73.21 | $66.88 | 9,802 |
| 2019-05-09 | $71.43 | $71.70 | $71.25 | $71.54 | $65.36 | 2,194 |
| 2019-05-08 | $75.36 | $76.62 | $75.31 | $76.62 | $67.97 | 5,007 |
| 2019-05-07 | $75.00 | $75.10 | $74.16 | $74.18 | $65.80 | 2,082 |
| 2019-05-06 | $73.95 | $74.26 | $73.95 | $74.26 | $65.87 | 2,922 |
| 2019-05-03 | $74.76 | $74.76 | $74.72 | $74.72 | $66.28 | 679 |
| 2019-05-02 | $74.06 | $74.06 | $74.06 | $74.06 | $65.70 | 666 |
| 2019-05-01 | $75.83 | $75.83 | $75.39 | $75.39 | $66.88 | 2,800 |
| 2019-04-30 | $75.30 | $75.70 | $75.30 | $75.60 | $67.06 | 4,610 |
| 2019-04-29 | $75.58 | $75.96 | $75.58 | $75.79 | $67.23 | 795 |
| 2019-04-26 | $75.15 | $75.44 | $75.15 | $75.36 | $66.85 | 1,056 |
| 2019-04-25 | $74.88 | $75.20 | $74.88 | $75.20 | $66.71 | 2,765 |
| 2019-04-24 | $75.26 | $75.32 | $75.26 | $75.32 | $66.81 | 902 |
| 2019-04-23 | $75.55 | $75.55 | $75.55 | $75.55 | $67.02 | 1,103 |
| 2019-04-22 | $75.34 | $75.34 | $75.17 | $75.17 | $66.68 | 634 |
| 2019-04-18 | $75.15 | $75.21 | $75.15 | $75.21 | $66.72 | 977 |
| 2019-04-17 | $75.50 | $75.50 | $75.50 | $75.50 | $66.97 | 487 |
| 2019-04-16 | $75.48 | $75.65 | $75.45 | $75.65 | $67.11 | 2,568 |
| 2019-04-15 | $73.77 | $73.77 | $73.77 | $73.77 | $65.44 | 446 |
| 2019-04-12 | $73.53 | $73.77 | $73.53 | $73.77 | $65.44 | 1,114 |
| 2019-04-11 | $73.33 | $73.35 | $73.05 | $73.25 | $64.98 | 4,719 |
| 2019-04-10 | $73.24 | $73.24 | $73.17 | $73.17 | $64.91 | 11,031 |
| 2019-04-09 | $73.95 | $73.95 | $73.52 | $73.52 | $65.22 | 32,518 |
| 2019-04-08 | $74.11 | $74.11 | $74.07 | $74.07 | $65.71 | 951 |
| 2019-04-05 | $73.89 | $73.96 | $73.89 | $73.90 | $65.55 | 907 |
| 2019-04-04 | $74.34 | $74.34 | $74.28 | $74.28 | $65.89 | 557 |
| 2019-04-03 | $74.51 | $74.51 | $74.51 | $74.51 | $66.10 | 598 |
| 2019-04-02 | $72.78 | $72.99 | $72.78 | $72.86 | $64.63 | 2,206 |
| 2019-04-01 | $72.60 | $72.60 | $72.27 | $72.44 | $64.26 | 2,361 |
| 2019-03-29 | $72.04 | $72.10 | $71.89 | $72.10 | $63.96 | 1,461 |
| 2019-03-28 | $71.21 | $71.56 | $71.21 | $71.54 | $63.46 | 851 |
| 2019-03-27 | $71.26 | $71.47 | $71.20 | $71.47 | $63.40 | 2,048 |
| 2019-03-26 | $71.50 | $71.50 | $70.83 | $71.13 | $63.10 | 3,564 |
| 2019-03-25 | $71.00 | $71.22 | $70.88 | $71.07 | $63.04 | 2,159 |
| 2019-03-22 | $71.55 | $71.55 | $70.77 | $70.81 | $62.81 | 1,704 |
| 2019-03-21 | $71.62 | $72.11 | $71.62 | $71.91 | $63.79 | 2,531 |
| 2019-03-20 | $72.25 | $72.66 | $71.96 | $72.40 | $64.22 | 16,600 |
| 2019-03-19 | $75.07 | $75.07 | $74.85 | $74.85 | $66.40 | 1,074 |
| 2019-03-18 | $75.15 | $75.15 | $75.15 | $75.15 | $66.66 | 756 |
| 2019-03-15 | $74.43 | $74.75 | $74.43 | $74.71 | $66.27 | 1,487 |
| 2019-03-14 | $73.62 | $73.62 | $73.42 | $73.42 | $65.13 | 1,772 |
| 2019-03-13 | $72.50 | $72.94 | $72.50 | $72.57 | $64.37 | 842 |
| 2019-03-12 | $72.10 | $72.50 | $71.89 | $72.37 | $64.20 | 2,871 |
| 2019-03-11 | $71.40 | $71.90 | $71.40 | $71.90 | $63.78 | 3,640 |
| 2019-03-08 | $71.32 | $71.64 | $71.29 | $71.29 | $63.24 | 4,802 |
| 2019-03-07 | $72.28 | $72.50 | $71.97 | $72.50 | $64.31 | 1,800 |
| 2019-03-06 | $74.22 | $74.35 | $74.22 | $74.22 | $65.84 | 14,153 |
| 2019-03-05 | $74.27 | $74.33 | $74.19 | $74.19 | $65.81 | 1,948 |
| 2019-03-04 | $74.35 | $74.35 | $74.35 | $74.35 | $65.95 | 1,044 |
| 2019-03-01 | $74.95 | $74.95 | $74.86 | $74.87 | $66.42 | 1,982 |
| 2019-02-28 | $74.35 | $74.85 | $74.25 | $74.85 | $66.40 | 4,078 |
| 2019-02-27 | $74.54 | $74.54 | $74.30 | $74.44 | $66.03 | 1,205 |
| 2019-02-26 | $74.36 | $74.60 | $74.36 | $74.60 | $66.18 | 1,195 |
| 2019-02-25 | $74.15 | $74.20 | $74.12 | $74.12 | $65.75 | 2,197 |
| 2019-02-22 | $73.84 | $74.03 | $73.84 | $73.90 | $65.55 | 1,778 |
| 2019-02-21 | $74.22 | $74.22 | $73.85 | $73.85 | $65.51 | 1,219 |
| 2019-02-20 | $73.75 | $74.25 | $73.75 | $74.03 | $65.67 | 1,510 |
| 2019-02-19 | $73.25 | $74.01 | $73.25 | $73.83 | $65.49 | 3,646 |
| 2019-02-15 | $72.79 | $73.01 | $72.65 | $73.01 | $64.77 | 921 |
| 2019-02-14 | $72.25 | $72.58 | $72.04 | $72.31 | $64.14 | 3,012 |
| 2019-02-13 | $72.52 | $72.70 | $72.52 | $72.60 | $64.40 | 1,319 |
| 2019-02-12 | $72.55 | $72.90 | $72.50 | $72.72 | $64.51 | 3,428 |
| 2019-02-11 | $71.96 | $72.15 | $71.84 | $71.84 | $63.73 | 1,990 |
| 2019-02-08 | $71.24 | $71.67 | $71.13 | $71.48 | $63.41 | 2,186 |
| 2019-02-07 | $72.02 | $72.06 | $71.67 | $71.67 | $63.58 | 6,804 |
| 2019-02-06 | $72.23 | $72.54 | $72.23 | $72.54 | $64.35 | 8,371 |
| 2019-02-05 | $72.45 | $72.75 | $72.41 | $72.41 | $64.23 | 7,915 |
| 2019-02-04 | $72.82 | $73.40 | $72.82 | $73.40 | $65.11 | 4,284 |
| 2019-02-01 | $73.12 | $73.45 | $72.95 | $72.95 | $64.71 | 9,390 |
| 2019-01-31 | $72.05 | $72.32 | $71.98 | $72.24 | $64.08 | 4,402 |
| 2019-01-30 | $72.65 | $73.24 | $72.65 | $73.24 | $64.97 | 1,368 |
| 2019-01-29 | $73.51 | $73.67 | $73.25 | $73.46 | $65.16 | 2,882 |
| 2019-01-28 | $73.02 | $73.10 | $73.02 | $73.10 | $64.85 | 2,403 |
| 2019-01-25 | $73.25 | $73.25 | $72.80 | $73.19 | $64.92 | 1,303 |
| 2019-01-24 | $72.91 | $73.45 | $72.91 | $73.45 | $65.16 | 2,122 |
| 2019-01-23 | $72.90 | $73.05 | $72.83 | $72.85 | $64.62 | 1,365 |
| 2019-01-22 | $71.69 | $71.69 | $71.46 | $71.46 | $63.39 | 2,047 |
| 2019-01-18 | $71.25 | $71.25 | $71.17 | $71.21 | $63.17 | 1,469 |
| 2019-01-17 | $70.45 | $71.06 | $70.45 | $71.06 | $63.04 | 1,513 |
| 2019-01-16 | $70.39 | $70.65 | $70.35 | $70.65 | $62.67 | 4,364 |
| 2019-01-15 | $70.39 | $70.39 | $70.03 | $70.33 | $62.39 | 5,671 |
| 2019-01-14 | $70.31 | $70.80 | $70.31 | $70.58 | $62.61 | 17,080 |
| 2019-01-11 | $70.59 | $70.59 | $70.44 | $70.44 | $62.49 | 1,860 |
| 2019-01-10 | $70.25 | $70.92 | $70.25 | $70.66 | $62.68 | 2,731 |
| 2019-01-09 | $69.55 | $69.87 | $69.55 | $69.72 | $61.85 | 34,204 |
| 2019-01-08 | $68.08 | $68.31 | $67.92 | $68.13 | $60.44 | 4,880 |
| 2019-01-07 | $67.72 | $68.14 | $67.72 | $67.97 | $60.29 | 4,051 |
| 2019-01-04 | $67.84 | $68.74 | $67.84 | $68.74 | $60.98 | 1,596 |
| 2019-01-03 | $67.17 | $67.71 | $67.05 | $67.10 | $59.52 | 10,677 |
| 2019-01-02 | $66.07 | $66.42 | $66.07 | $66.34 | $58.84 | 4,861 |
| 2018-12-31 | $67.40 | $68.00 | $67.05 | $67.66 | $60.02 | 12,345 |
| 2018-12-28 | $67.10 | $67.55 | $66.99 | $67.55 | $59.92 | 5,472 |
| 2018-12-27 | $65.35 | $65.91 | $64.91 | $65.60 | $58.19 | 9,064 |
| 2018-12-26 | $65.72 | $66.18 | $64.80 | $65.69 | $58.27 | 8,574 |
| 2018-12-24 | $65.14 | $66.45 | $64.80 | $65.62 | $58.21 | 5,515 |
| 2018-12-21 | $66.07 | $66.43 | $65.39 | $65.72 | $58.30 | 4,750 |
| 2018-12-20 | $66.64 | $66.88 | $66.26 | $66.27 | $58.79 | 8,069 |
| 2018-12-19 | $66.95 | $67.69 | $66.73 | $66.90 | $59.35 | 3,802 |
| 2018-12-18 | $66.56 | $66.80 | $66.00 | $66.26 | $58.78 | 9,292 |
| 2018-12-17 | $66.60 | $66.60 | $66.04 | $66.04 | $58.58 | 4,030 |
| 2018-12-14 | $66.69 | $66.85 | $66.38 | $66.49 | $58.98 | 23,213 |
| 2018-12-13 | $67.45 | $67.55 | $67.22 | $67.55 | $59.92 | 2,122 |
| 2018-12-12 | $67.72 | $67.93 | $67.72 | $67.93 | $60.26 | 2,175 |
| 2018-12-11 | $66.98 | $67.28 | $66.45 | $66.85 | $59.30 | 12,679 |
| 2018-12-10 | $67.06 | $67.25 | $66.28 | $66.86 | $59.31 | 13,124 |
| 2018-12-07 | $67.45 | $67.45 | $66.90 | $67.19 | $59.60 | 28,898 |
| 2018-12-06 | $66.80 | $67.19 | $66.52 | $67.19 | $59.60 | 2,545 |
| 2018-12-04 | $70.90 | $70.90 | $69.40 | $69.40 | $61.56 | 1,632 |
| 2018-12-03 | $70.90 | $70.99 | $70.36 | $70.40 | $62.45 | 3,263 |
| 2018-11-30 | $69.30 | $69.91 | $69.30 | $69.91 | $62.02 | 1,936 |
| 2018-11-29 | $70.00 | $70.05 | $69.91 | $70.05 | $62.14 | 1,296 |
| 2018-11-28 | $69.45 | $70.56 | $69.45 | $70.56 | $62.59 | 1,852 |
| 2018-11-27 | $69.71 | $69.89 | $69.59 | $69.76 | $61.88 | 3,236 |
| 2018-11-26 | $69.60 | $69.93 | $69.60 | $69.78 | $61.90 | 2,092 |
| 2018-11-23 | $69.05 | $69.05 | $69.05 | $69.05 | $61.25 | 1,614 |
| 2018-11-21 | $69.39 | $69.85 | $69.39 | $69.44 | $61.60 | 2,605 |
| 2018-11-20 | $68.85 | $69.15 | $68.49 | $69.05 | $61.25 | 3,095 |
| 2018-11-19 | $70.50 | $70.50 | $69.65 | $69.83 | $61.94 | 2,577 |
| 2018-11-16 | $70.44 | $70.55 | $70.34 | $70.42 | $62.47 | 1,235 |
| 2018-11-15 | $69.66 | $70.92 | $69.66 | $70.71 | $62.73 | 7,470 |
| 2018-11-14 | $70.65 | $71.19 | $70.59 | $70.89 | $62.88 | 3,582 |
| 2018-11-13 | $69.97 | $70.67 | $69.97 | $70.51 | $62.55 | 8,311 |
| 2018-11-12 | $70.03 | $70.16 | $69.72 | $69.79 | $61.91 | 4,457 |
| 2018-11-09 | $71.20 | $71.34 | $71.20 | $71.34 | $63.28 | 780 |
| 2018-11-08 | $70.65 | $70.65 | $69.30 | $69.72 | $61.85 | 3,105 |
| 2018-11-07 | $70.09 | $70.13 | $69.73 | $69.97 | $62.07 | 33,115 |
| 2018-11-06 | $68.77 | $69.15 | $68.54 | $69.06 | $61.26 | 7,393 |
| 2018-11-05 | $68.62 | $68.62 | $68.50 | $68.50 | $60.76 | 2,740 |
| 2018-11-02 | $68.78 | $68.78 | $68.29 | $68.40 | $60.68 | 3,895 |
| 2018-11-01 | $68.42 | $68.42 | $68.05 | $68.13 | $60.44 | 4,963 |
| 2018-10-31 | $67.10 | $67.70 | $67.10 | $67.70 | $60.05 | 1,861 |
| 2018-10-30 | $66.55 | $66.82 | $66.19 | $66.26 | $58.78 | 5,911 |
| 2018-10-29 | $67.00 | $67.00 | $66.23 | $66.37 | $58.88 | 4,389 |
| 2018-10-26 | $65.00 | $66.18 | $65.00 | $65.94 | $58.49 | 3,579 |
| 2018-10-25 | $66.00 | $66.52 | $66.00 | $66.48 | $58.97 | 4,203 |
| 2018-10-24 | $66.57 | $66.57 | $65.60 | $65.75 | $58.33 | 2,773 |
| 2018-10-23 | $66.92 | $67.35 | $66.90 | $67.35 | $59.74 | 5,089 |
| 2018-10-22 | $69.45 | $69.45 | $69.20 | $69.45 | $61.61 | 1,753 |
| 2018-10-19 | $69.60 | $69.85 | $69.58 | $69.72 | $61.85 | 1,819 |
| 2018-10-18 | $69.28 | $69.55 | $68.47 | $68.47 | $60.74 | 25,947 |
| 2018-10-17 | $68.46 | $68.51 | $68.21 | $68.29 | $60.58 | 3,021 |
| 2018-10-16 | $68.21 | $68.70 | $68.09 | $68.61 | $60.86 | 4,088 |
| 2018-10-15 | $67.54 | $67.70 | $67.44 | $67.55 | $59.92 | 1,755 |
| 2018-10-12 | $66.43 | $66.99 | $66.43 | $66.66 | $59.13 | 5,112 |
| 2018-10-11 | $67.72 | $67.72 | $67.05 | $67.05 | $59.48 | 1,200 |
| 2018-10-10 | $69.82 | $69.82 | $69.50 | $69.64 | $61.78 | 1,320 |
| 2018-10-09 | $69.78 | $70.10 | $69.72 | $70.10 | $62.18 | 2,458 |
| 2018-10-08 | $70.53 | $70.62 | $69.80 | $69.80 | $61.92 | 2,007 |
| 2018-10-05 | $71.67 | $71.67 | $70.92 | $71.45 | $63.38 | 3,029 |
| 2018-10-04 | $71.01 | $71.01 | $71.01 | $71.01 | $62.99 | 473 |
| 2018-10-03 | $70.45 | $70.93 | $70.33 | $70.93 | $62.92 | 2,227 |
| 2018-10-02 | $70.44 | $70.55 | $70.44 | $70.55 | $62.58 | 997 |
| 2018-10-01 | $70.72 | $70.80 | $70.72 | $70.72 | $62.73 | 915 |
| 2018-09-28 | $70.65 | $70.65 | $70.65 | $70.65 | $62.67 | 617 |
| 2018-09-27 | $71.39 | $71.49 | $71.20 | $71.29 | $63.24 | 23,277 |
| 2018-09-26 | $71.03 | $71.31 | $71.03 | $71.31 | $63.26 | 2,271 |
| 2018-09-25 | $71.42 | $71.42 | $71.26 | $71.26 | $63.21 | 1,653 |
| 2018-09-24 | $71.34 | $71.34 | $70.65 | $70.70 | $62.72 | 8,997 |
| 2018-09-21 | $70.70 | $70.70 | $70.21 | $70.40 | $62.45 | 1,057 |
| 2018-09-20 | $70.40 | $70.70 | $70.25 | $70.70 | $62.72 | 3,667 |
| 2018-09-19 | $69.86 | $70.13 | $69.84 | $69.98 | $62.08 | 2,910 |
| 2018-09-18 | $69.68 | $69.68 | $69.10 | $69.36 | $61.53 | 1,865 |
| 2018-09-17 | $69.67 | $69.67 | $68.98 | $69.07 | $61.27 | 2,280 |
| 2018-09-14 | $69.19 | $69.39 | $68.90 | $69.10 | $61.30 | 1,211 |
| 2018-09-13 | $69.04 | $69.04 | $68.55 | $68.61 | $60.86 | 1,391 |
| 2018-09-12 | $68.34 | $68.43 | $68.34 | $68.43 | $60.70 | 1,715 |
| 2018-09-11 | $68.27 | $68.35 | $68.08 | $68.35 | $60.63 | 4,710 |
| 2018-09-10 | $69.09 | $69.09 | $68.90 | $68.94 | $61.15 | 3,847 |
| 2018-09-07 | $68.51 | $68.57 | $68.39 | $68.39 | $60.67 | 2,200 |
| 2018-09-06 | $69.12 | $69.29 | $69.10 | $69.29 | $61.47 | 2,091 |
| 2018-09-05 | $70.04 | $70.04 | $69.21 | $69.55 | $61.70 | 3,457 |
| 2018-09-04 | $69.22 | $69.60 | $69.22 | $69.60 | $61.74 | 5,447 |
| 2018-08-31 | $69.00 | $69.00 | $68.70 | $68.70 | $60.94 | 997 |
| 2018-08-30 | $69.05 | $69.05 | $69.05 | $69.05 | $61.25 | 704 |
| 2018-08-29 | $68.40 | $69.00 | $68.40 | $69.00 | $61.21 | 968 |
| 2018-08-28 | $68.67 | $68.69 | $68.65 | $68.65 | $60.90 | 1,306 |
| 2018-08-27 | $67.56 | $68.28 | $67.56 | $68.08 | $60.39 | 2,643 |
| 2018-08-24 | $67.19 | $67.35 | $67.10 | $67.35 | $59.74 | 1,984 |
| 2018-08-23 | $67.08 | $67.12 | $66.92 | $66.92 | $59.36 | 2,169 |
| 2018-08-22 | $67.66 | $67.66 | $67.29 | $67.29 | $59.69 | 2,762 |
| 2018-08-21 | $66.80 | $67.03 | $66.60 | $67.03 | $59.46 | 4,260 |
| 2018-08-20 | $65.51 | $65.90 | $65.51 | $65.90 | $58.46 | 1,769 |
| 2018-08-17 | $64.94 | $65.61 | $64.94 | $65.30 | $57.93 | 4,664 |
| 2018-08-16 | $64.08 | $64.35 | $63.89 | $64.15 | $56.91 | 5,003 |
| 2018-08-15 | $63.65 | $63.75 | $63.38 | $63.58 | $56.40 | 2,709 |
| 2018-08-14 | $64.44 | $64.61 | $64.20 | $64.20 | $56.95 | 3,837 |
| 2018-08-13 | $65.53 | $65.53 | $64.93 | $64.95 | $57.62 | 6,402 |
| 2018-08-10 | $65.65 | $65.74 | $65.43 | $65.60 | $58.19 | 2,560 |
| 2018-08-09 | $67.37 | $67.37 | $67.05 | $67.05 | $59.48 | 1,661 |
| 2018-08-08 | $65.75 | $65.92 | $65.55 | $65.89 | $58.45 | 3,978 |
| 2018-08-07 | $66.40 | $66.50 | $66.26 | $66.42 | $58.92 | 6,287 |
| 2018-08-06 | $66.00 | $66.00 | $65.86 | $65.86 | $58.42 | 1,260 |
| 2018-08-03 | $66.00 | $66.34 | $66.00 | $66.34 | $58.85 | 1,980 |
| 2018-08-02 | $66.28 | $66.35 | $66.28 | $66.35 | $58.86 | 1,012 |
| 2018-08-01 | $67.06 | $67.17 | $66.95 | $67.17 | $59.58 | 6,339 |
| 2018-07-31 | $66.88 | $67.08 | $66.63 | $66.78 | $59.24 | 3,388 |
| 2018-07-30 | $66.51 | $66.73 | $66.50 | $66.50 | $58.99 | 1,240 |
| 2018-07-27 | $65.30 | $65.40 | $65.01 | $65.18 | $57.82 | 2,057 |
| 2018-07-26 | $65.40 | $65.40 | $65.29 | $65.30 | $57.93 | 1,327 |
| 2018-07-25 | $64.86 | $65.78 | $64.70 | $65.78 | $58.35 | 1,921 |
| 2018-07-24 | $65.24 | $65.50 | $65.14 | $65.14 | $57.78 | 14,079 |
| 2018-07-23 | $65.11 | $65.11 | $64.94 | $64.94 | $57.61 | 1,419 |
| 2018-07-20 | $64.57 | $64.90 | $64.57 | $64.90 | $57.57 | 1,370 |
| 2018-07-19 | $65.03 | $65.46 | $65.03 | $65.46 | $58.07 | 804 |
| 2018-07-18 | $65.72 | $66.01 | $65.72 | $65.74 | $58.32 | 3,097 |
| 2018-07-17 | $65.67 | $65.80 | $65.58 | $65.61 | $58.20 | 6,150 |
| 2018-07-16 | $65.44 | $65.50 | $65.27 | $65.29 | $57.92 | 3,720 |
| 2018-07-13 | $64.33 | $65.15 | $64.33 | $64.94 | $57.61 | 1,712 |
| 2018-07-12 | $64.22 | $64.45 | $64.05 | $64.25 | $56.99 | 3,068 |
| 2018-07-11 | $64.17 | $64.17 | $63.71 | $63.71 | $56.52 | 3,105 |
| 2018-07-10 | $64.54 | $64.86 | $64.40 | $64.63 | $57.33 | 12,425 |
| 2018-07-09 | $64.36 | $64.59 | $64.36 | $64.47 | $57.19 | 4,134 |
| 2018-07-06 | $63.62 | $63.82 | $63.39 | $63.61 | $56.43 | 6,011 |
| 2018-07-05 | $63.30 | $63.55 | $63.30 | $63.36 | $56.20 | 1,664 |
| 2018-07-03 | $62.24 | $62.45 | $62.17 | $62.17 | $55.15 | 2,135 |
| 2018-07-02 | $61.81 | $62.10 | $61.65 | $62.10 | $55.09 | 1,198 |
| 2018-06-29 | $62.50 | $62.56 | $62.20 | $62.56 | $55.50 | 938 |
| 2018-06-28 | $61.26 | $61.78 | $61.23 | $61.78 | $54.80 | 1,251 |
| 2018-06-27 | $61.30 | $61.51 | $61.30 | $61.33 | $54.40 | 6,070 |
| 2018-06-26 | $62.90 | $62.90 | $62.68 | $62.84 | $55.74 | 1,105 |
| 2018-06-25 | $62.85 | $63.02 | $62.85 | $63.02 | $55.90 | 678 |
| 2018-06-22 | $62.75 | $63.61 | $62.75 | $63.59 | $56.41 | 1,922 |
| 2018-06-21 | $62.41 | $62.56 | $62.28 | $62.28 | $55.25 | 1,349 |
| 2018-06-20 | $63.85 | $63.85 | $63.57 | $63.57 | $56.39 | 2,419 |
| 2018-06-19 | $63.64 | $64.24 | $63.54 | $64.24 | $56.99 | 2,541 |
| 2018-06-18 | $64.05 | $64.40 | $63.91 | $64.40 | $57.13 | 1,804 |
| 2018-06-15 | $64.28 | $64.28 | $64.28 | $64.28 | $57.02 | 968 |
| 2018-06-14 | $65.55 | $65.55 | $65.55 | $65.55 | $58.15 | 135 |
| 2018-06-13 | $65.55 | $65.55 | $65.55 | $65.55 | $58.15 | 200 |
| 2018-06-12 | $65.50 | $65.65 | $65.20 | $65.65 | $58.24 | 1,334 |
| 2018-06-11 | $65.11 | $65.25 | $65.11 | $65.25 | $57.88 | 467 |
| 2018-06-08 | $64.36 | $64.40 | $64.12 | $64.40 | $57.13 | 1,968 |
| 2018-06-07 | $65.12 | $65.15 | $64.40 | $64.97 | $57.63 | 1,296 |
| 2018-06-06 | $64.55 | $64.79 | $64.55 | $64.79 | $57.47 | 9,802 |
| 2018-06-05 | $64.51 | $64.51 | $64.51 | $64.51 | $57.23 | 286 |
| 2018-06-04 | $64.80 | $64.80 | $64.80 | $64.80 | $57.48 | 505 |
| 2018-06-01 | $64.20 | $64.20 | $63.78 | $63.78 | $56.58 | 729 |
| 2018-05-31 | $63.87 | $63.87 | $63.54 | $63.62 | $56.44 | 1,291 |
| 2018-05-30 | $64.43 | $64.43 | $64.43 | $64.43 | $57.15 | 716 |
| 2018-05-29 | $64.04 | $64.04 | $63.34 | $63.55 | $56.37 | 2,921 |
| 2018-05-25 | $65.61 | $65.61 | $65.61 | $65.61 | $58.20 | 544 |
| 2018-05-24 | $66.40 | $66.62 | $66.30 | $66.62 | $59.10 | 795 |
| 2018-05-23 | $66.37 | $66.37 | $66.29 | $66.32 | $58.83 | 1,045 |
| 2018-05-22 | $68.00 | $68.00 | $68.00 | $68.00 | $60.32 | 423 |
| 2018-05-21 | $67.27 | $67.27 | $67.27 | $67.27 | $59.67 | 631 |
| 2018-05-18 | $67.35 | $67.35 | $67.34 | $67.34 | $59.74 | 536 |
| 2018-05-17 | $67.35 | $67.35 | $67.35 | $67.35 | $59.74 | 421 |
| 2018-05-16 | $67.05 | $67.05 | $67.05 | $67.05 | $59.48 | 204 |
| 2018-05-15 | $67.39 | $67.69 | $67.39 | $67.69 | $60.05 | 956 |
| 2018-05-14 | $67.39 | $67.39 | $67.39 | $67.39 | $59.78 | 215 |
| 2018-05-11 | $67.95 | $67.95 | $67.95 | $67.95 | $60.28 | 524 |
| 2018-05-10 | $67.66 | $67.95 | $67.48 | $67.95 | $60.28 | 752 |
| 2018-05-09 | $67.46 | $67.74 | $67.45 | $67.67 | $60.03 | 1,302 |
| 2018-05-08 | $66.99 | $67.85 | $66.99 | $67.85 | $60.19 | 3,151 |
| 2018-05-07 | $71.01 | $71.15 | $70.63 | $71.15 | $61.12 | 2,030 |
| 2018-05-04 | $70.20 | $70.20 | $70.20 | $70.20 | $60.31 | 1,178 |
| 2018-05-03 | $70.00 | $70.44 | $70.00 | $70.44 | $60.51 | 496 |
| 2018-05-02 | $69.62 | $69.62 | $69.62 | $69.62 | $59.81 | 837 |
| 2018-05-01 | $70.00 | $70.03 | $69.59 | $70.03 | $60.16 | 679 |
| 2018-04-30 | $70.34 | $70.65 | $70.34 | $70.65 | $60.69 | 311 |
| 2018-04-27 | $70.70 | $70.70 | $70.70 | $70.70 | $60.74 | 299 |
| 2018-04-26 | $70.05 | $70.47 | $70.05 | $70.47 | $60.54 | 757 |
| 2018-04-25 | $70.51 | $70.70 | $70.51 | $70.70 | $60.74 | 538 |
| 2018-04-24 | $71.70 | $71.70 | $71.22 | $71.46 | $61.39 | 1,799 |
| 2018-04-23 | $72.16 | $72.20 | $71.75 | $71.93 | $61.79 | 1,663 |
| 2018-04-20 | $71.64 | $71.79 | $71.34 | $71.34 | $61.29 | 1,826 |
| 2018-04-19 | $71.72 | $72.06 | $71.70 | $72.06 | $61.90 | 2,242 |
| 2018-04-18 | $71.97 | $72.09 | $71.68 | $71.68 | $61.58 | 556 |
| 2018-04-17 | $71.28 | $71.54 | $70.97 | $71.54 | $61.46 | 6,888 |
| 2018-04-16 | $70.30 | $70.79 | $70.30 | $70.79 | $60.81 | 1,104 |
| 2018-04-13 | $70.60 | $70.60 | $70.60 | $70.60 | $60.65 | 555 |
| 2018-04-12 | $69.81 | $69.92 | $69.81 | $69.92 | $60.07 | 944 |
| 2018-04-11 | $69.59 | $70.28 | $69.59 | $70.25 | $60.35 | 2,180 |
| 2018-04-10 | $70.01 | $70.34 | $69.93 | $69.93 | $60.07 | 895 |
| 2018-04-09 | $70.40 | $70.59 | $69.95 | $69.95 | $60.09 | 1,359 |
| 2018-04-06 | $69.59 | $69.59 | $69.05 | $69.05 | $59.32 | 813 |
| 2018-04-05 | $69.05 | $69.05 | $69.05 | $69.05 | $59.32 | 1,182 |
| 2018-04-04 | $68.71 | $68.74 | $68.71 | $68.74 | $59.05 | 1,658 |
| 2018-04-03 | $68.35 | $68.78 | $68.31 | $68.31 | $58.68 | 550 |
| 2018-04-02 | $68.20 | $68.33 | $67.71 | $67.71 | $58.17 | 1,551 |
| 2018-03-29 | $68.19 | $68.19 | $68.19 | $68.19 | $58.58 | 439 |
| 2018-03-28 | $68.03 | $68.10 | $68.03 | $68.10 | $58.50 | 474 |
| 2018-03-27 | $67.16 | $67.39 | $66.54 | $66.54 | $57.16 | 1,045 |
| 2018-03-26 | $66.85 | $67.13 | $66.70 | $67.13 | $57.67 | 966 |
| 2018-03-23 | $66.10 | $66.28 | $66.10 | $66.28 | $56.94 | 390 |
| 2018-03-22 | $67.25 | $67.55 | $67.05 | $67.05 | $57.60 | 489 |
| 2018-03-21 | $68.66 | $68.66 | $68.55 | $68.66 | $58.98 | 677 |
| 2018-03-20 | $68.26 | $68.68 | $68.26 | $68.68 | $59.00 | 719 |
| 2018-03-19 | $67.30 | $67.80 | $67.30 | $67.80 | $58.25 | 681 |
| 2018-03-16 | $69.00 | $69.00 | $68.81 | $68.82 | $59.12 | 447 |
| 2018-03-15 | $68.74 | $68.74 | $68.71 | $68.71 | $59.03 | 696 |
| 2018-03-14 | $67.70 | $67.79 | $67.70 | $67.79 | $58.24 | 744 |
| 2018-03-13 | $68.21 | $68.50 | $68.21 | $68.50 | $58.85 | 559 |
| 2018-03-12 | $70.80 | $70.80 | $70.80 | $70.80 | $60.82 | 344 |
| 2018-03-09 | $70.55 | $70.55 | $70.27 | $70.55 | $60.61 | 917 |
| 2018-03-08 | $69.84 | $69.84 | $69.84 | $69.84 | $60.00 | 111 |
| 2018-03-07 | $69.45 | $69.45 | $69.45 | $69.45 | $59.66 | 327 |
| 2018-03-06 | $68.36 | $68.36 | $68.36 | $68.36 | $58.73 | 229 |
| 2018-03-05 | $68.36 | $68.36 | $68.36 | $68.36 | $58.73 | 400 |
| 2018-03-02 | $67.60 | $67.60 | $67.55 | $67.55 | $58.03 | 1,301 |
| 2018-03-01 | $67.92 | $67.96 | $67.80 | $67.96 | $58.38 | 1,180 |
| 2018-02-28 | $67.95 | $67.95 | $67.95 | $67.95 | $58.37 | 232 |
| 2018-02-27 | $68.87 | $68.97 | $68.50 | $68.95 | $59.23 | 1,091 |
| 2018-02-26 | $69.19 | $69.19 | $69.19 | $69.19 | $59.44 | 651 |
| 2018-02-23 | $68.60 | $68.60 | $68.60 | $68.60 | $58.93 | 410 |
| 2018-02-22 | $68.58 | $68.58 | $68.10 | $68.10 | $58.50 | 383 |
| 2018-02-21 | $68.55 | $68.55 | $68.55 | $68.55 | $58.89 | 266 |
| 2018-02-20 | $69.40 | $69.40 | $69.08 | $69.08 | $59.34 | 504 |
| 2018-02-16 | $69.16 | $69.16 | $69.16 | $69.16 | $59.41 | 198 |
| 2018-02-15 | $69.15 | $69.16 | $69.15 | $69.16 | $59.41 | 619 |
| 2018-02-14 | $67.66 | $67.66 | $67.66 | $67.66 | $58.12 | 277 |
| 2018-02-13 | $67.95 | $68.30 | $67.95 | $68.30 | $58.67 | 2,635 |
| 2018-02-12 | $68.48 | $68.48 | $68.48 | $68.48 | $58.83 | 180 |
| 2018-02-09 | $68.48 | $68.48 | $68.48 | $68.48 | $58.83 | 350 |
| 2018-02-08 | $67.81 | $67.81 | $67.81 | $67.81 | $58.25 | 769 |
| 2018-02-07 | $66.77 | $67.00 | $66.73 | $67.00 | $57.56 | 1,815 |
| 2018-02-06 | $66.58 | $67.25 | $66.58 | $67.23 | $57.76 | 1,340 |
| 2018-02-05 | $68.05 | $68.05 | $67.89 | $67.89 | $58.32 | 307 |
| 2018-02-02 | $68.94 | $69.00 | $68.56 | $68.56 | $58.90 | 2,738 |
| 2018-02-01 | $68.27 | $68.50 | $68.27 | $68.50 | $58.85 | 865 |
| 2018-01-31 | $68.55 | $68.65 | $68.50 | $68.64 | $58.97 | 3,454 |
| 2018-01-30 | $68.23 | $68.23 | $68.23 | $68.23 | $58.61 | 497 |
| 2018-01-29 | $68.46 | $68.46 | $68.40 | $68.40 | $58.76 | 1,050 |
| 2018-01-26 | $68.30 | $68.30 | $68.30 | $68.30 | $58.67 | 195 |
| 2018-01-25 | $69.30 | $69.30 | $68.77 | $68.77 | $59.08 | 2,178 |
| 2018-01-24 | $69.30 | $69.40 | $69.29 | $69.40 | $59.62 | 2,444 |
| 2018-01-23 | $68.70 | $68.70 | $68.70 | $68.70 | $59.02 | 812 |
| 2018-01-22 | $68.65 | $68.65 | $68.65 | $68.65 | $58.98 | 211 |
| 2018-01-19 | $68.79 | $68.79 | $68.79 | $68.79 | $59.10 | 114 |
| 2018-01-18 | $68.47 | $68.79 | $68.47 | $68.79 | $59.10 | 1,502 |
| 2018-01-17 | $68.25 | $68.47 | $68.25 | $68.47 | $58.82 | 407 |
| 2018-01-16 | $67.65 | $67.65 | $67.63 | $67.63 | $58.10 | 482 |
| 2018-01-12 | $66.65 | $66.75 | $66.65 | $66.72 | $57.32 | 2,429 |
| 2018-01-11 | $65.49 | $65.49 | $65.49 | $65.49 | $56.26 | 797 |
| 2018-01-10 | $64.69 | $64.69 | $64.20 | $64.20 | $55.15 | 373 |
| 2018-01-09 | $64.38 | $64.93 | $64.38 | $64.93 | $55.78 | 1,023 |
| 2018-01-08 | $63.79 | $64.06 | $63.78 | $64.06 | $55.03 | 1,849 |
| 2018-01-05 | $64.36 | $64.47 | $64.36 | $64.47 | $55.38 | 791 |
| 2018-01-04 | $64.60 | $64.73 | $64.60 | $64.73 | $55.61 | 787 |
| 2018-01-03 | $63.05 | $63.05 | $62.94 | $62.94 | $54.07 | 538 |
| 2018-01-02 | $62.92 | $62.92 | $62.92 | $62.92 | $54.05 | 218 |
| 2017-12-29 | $62.92 | $62.92 | $62.92 | $62.92 | $54.05 | 180 |
| 2017-12-28 | $62.97 | $62.97 | $62.97 | $62.97 | $54.10 | 374 |
| 2017-12-27 | $62.74 | $63.05 | $62.74 | $63.05 | $54.16 | 9,708 |
| 2017-12-26 | $63.25 | $63.25 | $63.25 | $63.25 | $54.34 | 257 |
| 2017-12-22 | $63.15 | $63.15 | $63.15 | $63.15 | $54.25 | 34 |
| 2017-12-21 | $63.15 | $63.15 | $63.15 | $63.15 | $54.25 | 194 |
| 2017-12-20 | $63.47 | $63.47 | $63.47 | $63.47 | $54.53 | 4 |
| 2017-12-19 | $63.43 | $63.47 | $63.43 | $63.47 | $54.53 | 1,566 |
| 2017-12-18 | $62.94 | $62.94 | $62.94 | $62.94 | $54.07 | 143 |
| 2017-12-15 | $63.17 | $63.21 | $62.92 | $62.94 | $54.07 | 3,086 |
| 2017-12-14 | $63.77 | $63.78 | $63.10 | $63.10 | $54.21 | 4,897 |
| 2017-12-13 | $63.47 | $63.47 | $63.47 | $63.47 | $54.53 | 335 |
| 2017-12-12 | $62.85 | $62.85 | $62.85 | $62.85 | $53.99 | 5 |
| 2017-12-11 | $63.15 | $63.15 | $62.85 | $62.85 | $53.99 | 403 |
| 2017-12-08 | $63.55 | $63.55 | $63.55 | $63.55 | $54.59 | 551 |
| 2017-12-07 | $63.95 | $63.95 | $63.83 | $63.83 | $54.83 | 665 |
| 2017-12-06 | $64.46 | $64.46 | $64.46 | $64.46 | $55.38 | 154 |
| 2017-12-05 | $64.46 | $64.46 | $64.46 | $64.46 | $55.38 | 181 |
| 2017-12-04 | $65.05 | $65.05 | $65.05 | $65.05 | $55.88 | 419 |
| 2017-12-01 | $65.54 | $65.54 | $65.54 | $65.54 | $56.30 | 90 |
| 2017-11-30 | $65.54 | $65.54 | $65.54 | $65.54 | $56.30 | 282 |
| 2017-11-29 | $65.81 | $65.81 | $65.54 | $65.54 | $56.30 | 372 |
| 2017-11-28 | $64.25 | $64.60 | $64.12 | $64.60 | $55.50 | 1,206 |
| 2017-11-27 | $63.88 | $63.88 | $63.88 | $63.88 | $54.88 | 383 |
| 2017-11-24 | $64.82 | $64.82 | $64.72 | $64.72 | $55.60 | 481 |
| 2017-11-22 | $63.89 | $63.95 | $63.83 | $63.83 | $54.83 | 1,113 |
| 2017-11-21 | $63.93 | $63.93 | $63.93 | $63.93 | $54.92 | 233 |
| 2017-11-20 | $63.61 | $63.62 | $63.61 | $63.62 | $54.65 | 3,667 |
| 2017-11-17 | $64.35 | $64.35 | $64.35 | $64.35 | $55.28 | 458 |
| 2017-11-16 | $63.85 | $63.85 | $63.54 | $63.54 | $54.59 | 587 |
| 2017-11-15 | $64.14 | $64.14 | $64.14 | $64.14 | $55.10 | 487 |
| 2017-11-14 | $63.89 | $64.11 | $63.80 | $63.80 | $54.81 | 987 |
| 2017-11-13 | $63.27 | $63.27 | $63.27 | $63.27 | $54.35 | 382 |
| 2017-11-10 | $63.56 | $63.85 | $63.56 | $63.85 | $54.85 | 354 |
| 2017-11-09 | $63.62 | $63.69 | $63.62 | $63.69 | $54.71 | 636 |
| 2017-11-08 | $62.74 | $62.74 | $62.74 | $62.74 | $53.90 | 132 |
| 2017-11-07 | $62.23 | $62.23 | $62.23 | $62.23 | $53.46 | 135 |
| 2017-11-06 | $62.02 | $62.02 | $62.02 | $62.02 | $53.28 | 329 |
| 2017-11-03 | $62.02 | $62.02 | $62.02 | $62.02 | $53.28 | 350 |
| 2017-11-02 | $62.06 | $62.06 | $62.06 | $62.06 | $53.31 | 394 |
| 2017-11-01 | $62.39 | $62.39 | $62.39 | $62.39 | $53.60 | 273 |
| 2017-10-31 | $62.80 | $63.05 | $62.80 | $63.05 | $54.16 | 1,068 |
| 2017-10-30 | $62.79 | $62.79 | $62.79 | $62.79 | $53.94 | 279 |
| 2017-10-27 | $63.26 | $63.26 | $63.26 | $63.26 | $54.34 | 223 |
| 2017-10-26 | $63.51 | $64.24 | $63.51 | $63.70 | $54.72 | 4,503 |
| 2017-10-25 | $62.39 | $62.74 | $62.39 | $62.69 | $53.86 | 4,651 |
| 2017-10-24 | $62.49 | $62.49 | $62.49 | $62.49 | $53.68 | 98 |
| 2017-10-23 | $62.49 | $62.49 | $62.49 | $62.49 | $53.68 | 119 |
| 2017-10-20 | $62.49 | $62.49 | $62.49 | $62.49 | $53.68 | 475 |
| 2017-10-19 | $62.74 | $62.74 | $62.74 | $62.74 | $53.90 | 329 |
| 2017-10-18 | $62.35 | $62.71 | $62.35 | $62.71 | $53.87 | 625 |
| 2017-10-17 | $63.54 | $63.54 | $63.54 | $63.54 | $54.59 | 87 |
| 2017-10-16 | $63.54 | $63.54 | $63.54 | $63.54 | $54.59 | 236 |
| 2017-10-13 | $63.63 | $63.63 | $63.53 | $63.54 | $54.59 | 3,697 |
| 2017-10-12 | $62.69 | $62.69 | $62.69 | $62.69 | $53.86 | 153 |
| 2017-10-11 | $62.33 | $62.70 | $62.33 | $62.69 | $53.86 | 525 |
| 2017-10-10 | $60.88 | $60.88 | $60.88 | $60.88 | $52.30 | 878 |
| 2017-10-09 | $61.20 | $61.20 | $61.20 | $61.20 | $52.58 | 242 |
| 2017-10-06 | $61.16 | $61.16 | $61.14 | $61.14 | $52.52 | 3,297 |
| 2017-10-05 | $60.50 | $60.50 | $60.50 | $60.50 | $51.97 | 230 |
| 2017-10-04 | $60.08 | $60.57 | $60.03 | $60.57 | $52.03 | 1,065 |
| 2017-10-03 | $60.19 | $60.19 | $60.19 | $60.19 | $51.71 | 257 |
| 2017-10-02 | $60.50 | $60.50 | $60.40 | $60.50 | $51.97 | 700 |
| 2017-09-29 | $59.65 | $59.65 | $59.65 | $59.65 | $51.24 | 57 |
| 2017-09-28 | $59.10 | $59.65 | $59.10 | $59.65 | $51.24 | 4,984 |
| 2017-09-27 | $58.80 | $58.83 | $58.59 | $58.65 | $50.38 | 1,550 |
| 2017-09-26 | $58.22 | $58.45 | $58.22 | $58.41 | $50.18 | 973 |
| 2017-09-25 | $59.85 | $59.85 | $59.85 | $59.85 | $51.42 | 131 |
| 2017-09-22 | $59.95 | $60.10 | $59.81 | $59.85 | $51.42 | 4,806 |
| 2017-09-21 | $59.64 | $59.75 | $59.64 | $59.75 | $51.33 | 1,242 |
| 2017-09-20 | $60.05 | $60.05 | $59.99 | $59.99 | $51.54 | 2,177 |
| 2017-09-19 | $60.20 | $60.35 | $60.20 | $60.35 | $51.85 | 1,821 |
| 2017-09-18 | $60.36 | $60.50 | $60.36 | $60.50 | $51.97 | 775 |
| 2017-09-15 | $60.87 | $60.92 | $60.87 | $60.92 | $52.33 | 1,576 |
| 2017-09-14 | $60.48 | $61.07 | $60.48 | $60.85 | $52.27 | 1,305 |
| 2017-09-13 | $60.34 | $60.34 | $58.77 | $58.77 | $50.49 | 1,187 |
| 2017-09-12 | $60.40 | $60.40 | $60.40 | $60.40 | $51.89 | 309 |
| 2017-09-11 | $61.13 | $61.19 | $60.75 | $60.75 | $52.19 | 1,182 |
| 2017-09-08 | $57.36 | $58.45 | $57.36 | $58.45 | $50.21 | 1,001 |
| 2017-09-07 | $57.50 | $57.79 | $57.50 | $57.74 | $49.60 | 500 |
| 2017-09-06 | $58.12 | $58.66 | $58.12 | $58.31 | $50.09 | 2,398 |
| 2017-09-05 | $59.18 | $59.18 | $59.03 | $59.03 | $50.71 | 715 |
| 2017-09-01 | $60.79 | $60.79 | $60.79 | $60.79 | $52.22 | 342 |
| 2017-08-31 | $60.53 | $60.53 | $60.53 | $60.53 | $52.00 | 619 |
| 2017-08-30 | $60.35 | $60.63 | $60.35 | $60.43 | $51.91 | 1,890 |
| 2017-08-29 | $61.30 | $61.30 | $61.30 | $61.30 | $52.66 | 100 |
| 2017-08-28 | $61.30 | $61.30 | $61.30 | $61.30 | $52.66 | 895 |
| 2017-08-25 | $62.14 | $62.14 | $62.14 | $62.14 | $53.38 | 268 |
| 2017-08-24 | $62.00 | $62.00 | $62.00 | $62.00 | $53.26 | 153 |
| 2017-08-23 | $62.00 | $62.00 | $62.00 | $62.00 | $53.26 | 241 |
| 2017-08-22 | $61.85 | $61.85 | $61.85 | $61.85 | $53.13 | 89 |
| 2017-08-21 | $61.85 | $61.85 | $61.85 | $61.85 | $53.13 | 277 |
| 2017-08-18 | $61.50 | $61.75 | $61.50 | $61.75 | $53.05 | 235 |
| 2017-08-17 | $61.36 | $61.36 | $61.00 | $61.00 | $52.40 | 564 |
| 2017-08-16 | $61.99 | $62.00 | $61.99 | $62.00 | $53.26 | 391 |
| 2017-08-15 | $61.74 | $61.85 | $61.74 | $61.85 | $53.13 | 555 |
| 2017-08-14 | $61.95 | $61.95 | $61.95 | $61.95 | $53.22 | 116 |
| 2017-08-11 | $61.61 | $62.26 | $61.61 | $62.26 | $53.49 | 200 |
| 2017-08-10 | $60.82 | $61.10 | $60.82 | $61.10 | $52.49 | 1,190 |
| 2017-08-09 | $64.11 | $64.11 | $64.11 | $64.11 | $55.08 | 187 |
| 2017-08-08 | $64.55 | $64.55 | $64.55 | $64.55 | $55.45 | 379 |
| 2017-08-07 | $64.55 | $64.55 | $64.55 | $64.55 | $55.45 | 372 |
| 2017-08-04 | $64.60 | $64.60 | $64.60 | $64.60 | $55.50 | 657 |
| 2017-08-03 | $64.69 | $64.69 | $64.69 | $64.69 | $55.57 | 987 |
| 2017-08-02 | $64.24 | $64.24 | $64.24 | $64.24 | $55.19 | 509 |
| 2017-08-01 | $63.10 | $63.10 | $63.10 | $63.10 | $54.21 | 70 |
| 2017-07-31 | $63.10 | $63.10 | $63.10 | $63.10 | $54.21 | 274 |
| 2017-07-28 | $63.20 | $63.45 | $63.20 | $63.30 | $54.38 | 862 |
| 2017-07-27 | $63.16 | $63.16 | $63.16 | $63.16 | $54.26 | 329 |
| 2017-07-26 | $63.00 | $63.00 | $63.00 | $63.00 | $54.12 | 149 |
| 2017-07-25 | $62.72 | $62.72 | $62.72 | $62.72 | $53.88 | 468 |
| 2017-07-24 | $62.05 | $62.05 | $62.05 | $62.05 | $53.31 | 0 |
| 2017-07-21 | $61.91 | $62.05 | $61.91 | $62.05 | $53.31 | 500 |
| 2017-07-20 | $62.24 | $62.24 | $62.24 | $62.24 | $53.47 | 250 |
| 2017-07-19 | $61.96 | $62.24 | $61.96 | $62.24 | $53.47 | 3,262 |
| 2017-07-18 | $62.15 | $62.39 | $61.88 | $62.02 | $53.28 | 12,776 |
| 2017-07-17 | $62.69 | $62.69 | $62.69 | $62.69 | $53.86 | 100 |
| 2017-07-14 | $62.40 | $62.40 | $62.31 | $62.31 | $53.53 | 781 |
| 2017-07-13 | $62.60 | $62.60 | $62.60 | $62.60 | $53.78 | 439 |
| 2017-07-12 | $62.30 | $62.30 | $62.30 | $62.30 | $53.52 | 137 |
| 2017-07-11 | $62.30 | $62.30 | $62.30 | $62.30 | $53.52 | 297 |
| 2017-07-10 | $62.00 | $62.20 | $62.00 | $62.20 | $53.43 | 659 |
| 2017-07-07 | $61.34 | $61.34 | $61.34 | $61.34 | $52.70 | 76 |
| 2017-07-06 | $61.44 | $61.44 | $61.34 | $61.34 | $52.70 | 397 |
| 2017-07-05 | $61.15 | $61.15 | $61.15 | $61.15 | $52.53 | 305 |
| 2017-07-03 | $60.49 | $60.49 | $60.49 | $60.49 | $51.97 | 217 |
| 2017-06-30 | $60.38 | $60.38 | $60.19 | $60.19 | $51.71 | 1,578 |
| 2017-06-29 | $60.21 | $60.21 | $60.21 | $60.21 | $51.72 | 342 |
| 2017-06-28 | $59.77 | $59.85 | $59.77 | $59.85 | $51.42 | 418 |
| 2017-06-27 | $59.59 | $59.59 | $59.59 | $59.59 | $51.19 | 700 |
| 2017-06-26 | $59.65 | $59.65 | $59.10 | $59.38 | $51.01 | 1,300 |
| 2017-06-23 | $59.11 | $59.30 | $59.11 | $59.30 | $50.94 | 700 |
| 2017-06-22 | $59.43 | $59.43 | $58.89 | $58.89 | $50.59 | 800 |
| 2017-06-21 | $59.43 | $59.81 | $59.43 | $59.81 | $51.38 | 2,200 |
| 2017-06-20 | $60.13 | $60.13 | $60.05 | $60.05 | $51.59 | 800 |
| 2017-06-19 | $60.18 | $60.18 | $60.18 | $60.18 | $51.70 | 500 |
| 2017-06-16 | $59.48 | $59.99 | $59.48 | $59.99 | $51.54 | 1,500 |
| 2017-06-15 | $58.88 | $58.90 | $58.87 | $58.90 | $50.60 | 500 |
| 2017-06-14 | $60.28 | $60.28 | $60.08 | $60.08 | $51.61 | 2,601 |
| 2017-06-13 | $59.73 | $59.73 | $59.73 | $59.73 | $51.31 | 286 |
| 2017-06-12 | $59.53 | $59.53 | $59.53 | $59.53 | $51.14 | 273 |
| 2017-06-09 | $59.19 | $59.53 | $58.79 | $59.53 | $51.14 | 819 |
| 2017-06-08 | $59.09 | $59.09 | $59.09 | $59.09 | $50.76 | 351 |
| 2017-06-07 | $59.12 | $59.12 | $59.12 | $59.12 | $50.79 | 449 |
| 2017-06-06 | $59.95 | $59.95 | $59.95 | $59.95 | $51.50 | 344 |
| 2017-06-05 | $59.95 | $59.95 | $59.95 | $59.95 | $51.50 | 582 |
| 2017-06-02 | $60.56 | $60.70 | $60.56 | $60.70 | $52.15 | 1,379 |
| 2017-06-01 | $59.87 | $60.06 | $59.87 | $60.06 | $51.60 | 2,380 |
| 2017-05-31 | $59.02 | $59.55 | $59.02 | $59.55 | $50.48 | 2,738 |
| 2017-05-30 | $59.00 | $59.00 | $59.00 | $59.00 | $50.01 | 508 |
| 2017-05-26 | $58.71 | $58.97 | $58.69 | $58.71 | $49.76 | 1,672 |
| 2017-05-25 | $59.51 | $59.51 | $59.51 | $59.51 | $50.44 | 240 |
| 2017-05-24 | $58.67 | $59.51 | $58.67 | $59.51 | $50.44 | 1,205 |
| 2017-05-23 | $58.79 | $59.02 | $58.70 | $58.97 | $49.99 | 1,934 |
| 2017-05-22 | $59.15 | $59.28 | $59.14 | $59.15 | $50.14 | 3,158 |
| 2017-05-19 | $58.86 | $58.86 | $58.86 | $58.86 | $49.89 | 316 |
| 2017-05-18 | $58.05 | $58.37 | $57.98 | $58.00 | $49.16 | 2,432 |
| 2017-05-17 | $58.34 | $58.36 | $57.91 | $57.91 | $49.09 | 5,245 |
| 2017-05-16 | $58.82 | $59.48 | $58.58 | $59.02 | $50.03 | 13,828 |
| 2017-05-15 | $59.31 | $59.50 | $59.30 | $59.50 | $50.43 | 2,086 |
| 2017-05-12 | $58.56 | $58.76 | $58.56 | $58.76 | $49.81 | 1,331 |
| 2017-05-11 | $59.21 | $59.24 | $59.21 | $59.24 | $50.21 | 499 |
| 2017-05-10 | $61.34 | $61.34 | $59.70 | $60.33 | $51.14 | 1,997 |
| 2017-05-09 | $63.09 | $63.09 | $63.00 | $63.04 | $51.67 | 938 |
| 2017-05-08 | $63.01 | $63.21 | $62.90 | $63.21 | $51.81 | 1,177 |
| 2017-05-05 | $63.40 | $63.40 | $63.40 | $63.40 | $51.97 | 438 |
| 2017-05-04 | $63.00 | $63.00 | $63.00 | $63.00 | $51.64 | 1,521 |
| 2017-05-03 | $61.90 | $61.90 | $61.84 | $61.84 | $50.69 | 737 |
| 2017-05-02 | $60.90 | $60.90 | $60.90 | $60.90 | $49.92 | 241 |
| 2017-05-01 | $60.48 | $60.48 | $60.48 | $60.48 | $49.58 | 200 |
| 2017-04-28 | $60.35 | $60.35 | $60.35 | $60.35 | $49.47 | 3 |
| 2017-04-27 | $60.35 | $60.35 | $60.35 | $60.35 | $49.47 | 597 |
| 2017-04-26 | $60.35 | $60.38 | $60.35 | $60.38 | $49.49 | 402 |
| 2017-04-25 | $60.90 | $60.93 | $60.90 | $60.93 | $49.94 | 310 |
| 2017-04-24 | $60.17 | $60.45 | $60.17 | $60.45 | $49.55 | 465 |
| 2017-04-21 | $58.10 | $58.10 | $58.10 | $58.10 | $47.62 | 332 |
| 2017-04-20 | $57.81 | $57.81 | $57.81 | $57.81 | $47.39 | 90 |
| 2017-04-19 | $57.81 | $57.81 | $57.81 | $57.81 | $47.39 | 297 |
| 2017-04-18 | $58.05 | $58.05 | $58.05 | $58.05 | $47.58 | 620 |
| 2017-04-17 | $57.79 | $57.82 | $57.74 | $57.82 | $47.40 | 3,418 |
| 2017-04-13 | $57.70 | $57.70 | $57.70 | $57.70 | $47.30 | 262 |
| 2017-04-12 | $57.33 | $57.70 | $57.33 | $57.70 | $47.30 | 4,734 |
| 2017-04-11 | $57.34 | $57.50 | $57.34 | $57.50 | $47.13 | 986 |
| 2017-04-10 | $57.41 | $57.51 | $57.41 | $57.51 | $47.14 | 1,082 |
| 2017-04-07 | $57.67 | $57.67 | $57.60 | $57.60 | $47.22 | 513 |
| 2017-04-06 | $57.98 | $57.98 | $57.98 | $57.98 | $47.53 | 199 |
| 2017-04-05 | $58.22 | $58.28 | $57.98 | $57.98 | $47.53 | 7,152 |
| 2017-04-04 | $57.96 | $57.96 | $57.94 | $57.94 | $47.49 | 494 |
| 2017-04-03 | $57.48 | $57.86 | $57.48 | $57.86 | $47.43 | 1,200 |
| 2017-03-31 | $57.72 | $58.04 | $57.72 | $57.82 | $47.40 | 2,500 |
| 2017-03-30 | $57.73 | $57.73 | $57.73 | $57.73 | $47.32 | 0 |
| 2017-03-29 | $57.56 | $57.75 | $57.56 | $57.73 | $47.32 | 5,600 |
| 2017-03-28 | $58.30 | $58.33 | $58.30 | $58.32 | $47.81 | 2,300 |
| 2017-03-27 | $58.10 | $58.10 | $58.09 | $58.10 | $47.62 | 600 |
| 2017-03-24 | $57.59 | $57.59 | $57.59 | $57.59 | $47.21 | 0 |
| 2017-03-23 | $57.59 | $57.59 | $57.59 | $57.59 | $47.21 | 0 |
| 2017-03-22 | $57.59 | $57.59 | $57.59 | $57.59 | $47.21 | 300 |
| 2017-03-21 | $58.78 | $58.78 | $57.90 | $58.03 | $47.57 | 900 |
| 2017-03-20 | $58.10 | $58.10 | $58.10 | $58.10 | $47.62 | 300 |
| 2017-03-17 | $57.90 | $58.60 | $57.90 | $58.60 | $48.03 | 1,300 |
| 2017-03-16 | $57.59 | $57.59 | $57.59 | $57.59 | $47.21 | 200 |
| 2017-03-15 | $57.23 | $57.23 | $57.23 | $57.23 | $46.91 | 100 |
| 2017-03-14 | $56.02 | $56.39 | $56.02 | $56.39 | $46.22 | 1,700 |
| 2017-03-13 | $56.84 | $56.84 | $56.84 | $56.84 | $46.59 | 900 |
| 2017-03-10 | $56.62 | $56.84 | $56.62 | $56.84 | $46.59 | 900 |
| 2017-03-09 | $56.36 | $56.51 | $56.20 | $56.51 | $46.32 | 9,400 |
| 2017-03-08 | $56.53 | $56.53 | $56.35 | $56.43 | $46.26 | 6,100 |
| 2017-03-07 | $57.09 | $57.09 | $56.98 | $56.98 | $46.71 | 1,500 |
| 2017-03-06 | $57.37 | $57.48 | $57.33 | $57.48 | $47.12 | 1,400 |
| 2017-03-03 | $57.04 | $57.59 | $57.04 | $57.59 | $47.21 | 9,600 |
| 2017-03-02 | $56.92 | $57.22 | $56.92 | $57.22 | $46.90 | 500 |
| 2017-03-01 | $57.17 | $57.17 | $57.02 | $57.02 | $46.74 | 400 |
| 2017-02-28 | $56.86 | $56.86 | $56.86 | $56.86 | $46.61 | 0 |
| 2017-02-27 | $56.86 | $56.86 | $56.86 | $56.86 | $46.61 | 0 |
| 2017-02-24 | $56.87 | $56.87 | $56.86 | $56.86 | $46.61 | 300 |
| 2017-02-23 | $56.54 | $56.54 | $56.54 | $56.54 | $46.35 | 0 |
| 2017-02-22 | $56.54 | $56.54 | $56.54 | $56.54 | $46.35 | 0 |
| 2017-02-21 | $56.54 | $56.54 | $56.54 | $56.54 | $46.35 | 100 |
| 2017-02-17 | $56.59 | $56.59 | $56.49 | $56.49 | $46.31 | 1,500 |
| 2017-02-16 | $57.02 | $57.02 | $57.02 | $57.02 | $46.74 | 0 |
| 2017-02-15 | $57.02 | $57.02 | $57.02 | $57.02 | $46.74 | 0 |
| 2017-02-14 | $57.02 | $57.02 | $57.02 | $57.02 | $46.74 | 0 |
| 2017-02-13 | $56.55 | $57.02 | $56.55 | $57.02 | $46.74 | 500 |
| 2017-02-10 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 0 |
| 2017-02-09 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 0 |
| 2017-02-08 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 0 |
| 2017-02-07 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 0 |
| 2017-02-06 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 0 |
| 2017-02-03 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 0 |
| 2017-02-02 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 0 |
| 2017-02-01 | $54.82 | $54.82 | $54.82 | $54.82 | $44.94 | 147 |
| 2017-01-31 | $55.03 | $55.03 | $54.82 | $54.82 | $44.94 | 239 |
| 2017-01-30 | $55.66 | $55.66 | $55.66 | $55.66 | $45.62 | 44 |
| 2017-01-27 | $55.33 | $55.66 | $55.33 | $55.66 | $45.62 | 1,736 |
| 2017-01-26 | $55.12 | $55.12 | $55.12 | $55.12 | $45.18 | 293 |
| 2017-01-25 | $54.71 | $54.71 | $54.71 | $54.71 | $44.85 | 91 |
| 2017-01-24 | $54.19 | $54.71 | $54.19 | $54.71 | $44.85 | 229 |
| 2017-01-23 | $53.91 | $54.17 | $53.91 | $54.17 | $44.40 | 404 |
| 2017-01-20 | $54.35 | $54.35 | $54.35 | $54.35 | $44.55 | 481 |
| 2017-01-19 | $54.34 | $54.34 | $54.34 | $54.34 | $44.54 | 35 |
| 2017-01-18 | $54.34 | $54.34 | $54.34 | $54.34 | $44.54 | 1,617 |
| 2017-01-17 | $54.22 | $54.34 | $54.22 | $54.34 | $44.54 | 1,984 |
| 2017-01-13 | $54.21 | $54.25 | $54.21 | $54.25 | $44.47 | 1,001 |
| 2017-01-12 | $53.50 | $53.50 | $53.50 | $53.50 | $43.85 | 7 |
| 2017-01-11 | $53.50 | $53.50 | $53.50 | $53.50 | $43.85 | 106 |
| 2017-01-10 | $53.25 | $53.25 | $53.25 | $53.25 | $43.65 | 377 |
| 2017-01-09 | $53.87 | $53.87 | $53.87 | $53.87 | $44.16 | 79 |
| 2017-01-06 | $53.87 | $53.87 | $53.87 | $53.87 | $44.16 | 182 |
| 2017-01-05 | $54.55 | $54.55 | $54.30 | $54.44 | $44.62 | 1,787 |
| 2017-01-04 | $55.34 | $55.34 | $54.62 | $54.62 | $44.77 | 2,166 |
| 2017-01-03 | $54.60 | $54.60 | $54.60 | $54.60 | $44.76 | 201 |
| 2016-12-30 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 75 |
| 2016-12-29 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 198 |
| 2016-12-28 | $53.66 | $53.72 | $53.65 | $53.66 | $43.99 | 3,832 |
| 2016-12-27 | $54.00 | $54.25 | $53.93 | $54.25 | $44.47 | 4,853 |
| 2016-12-23 | $53.69 | $53.69 | $53.69 | $53.69 | $44.01 | 8 |
| 2016-12-22 | $53.69 | $53.69 | $53.69 | $53.69 | $44.01 | 390 |
| 2016-12-21 | $53.58 | $53.58 | $53.58 | $53.58 | $43.92 | 1,099 |
| 2016-12-20 | $53.36 | $53.36 | $53.36 | $53.36 | $43.74 | 1,112 |
| 2016-12-19 | $53.42 | $53.42 | $53.42 | $53.42 | $43.79 | 6 |
| 2016-12-16 | $53.42 | $53.42 | $53.42 | $53.42 | $43.79 | 14 |
| 2016-12-15 | $53.42 | $53.42 | $53.42 | $53.42 | $43.79 | 2,100 |
| 2016-12-14 | $55.27 | $55.27 | $55.10 | $55.10 | $45.17 | 900 |
| 2016-12-13 | $54.94 | $54.94 | $54.94 | $54.94 | $45.03 | 121 |
| 2016-12-12 | $54.54 | $54.57 | $54.50 | $54.57 | $44.73 | 1,760 |
| 2016-12-09 | $55.01 | $55.01 | $55.01 | $55.01 | $45.09 | 0 |
| 2016-12-08 | $55.01 | $55.01 | $55.01 | $55.01 | $45.09 | 649 |
| 2016-12-07 | $56.30 | $56.30 | $56.30 | $56.30 | $46.15 | 116 |
| 2016-12-06 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 3 |
| 2016-12-05 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 0 |
| 2016-12-02 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 274 |
| 2016-12-01 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 0 |
| 2016-11-30 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 0 |
| 2016-11-29 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 0 |
| 2016-11-28 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 0 |
| 2016-11-25 | $53.26 | $53.26 | $53.26 | $53.26 | $43.66 | 530 |
| 2016-11-23 | $52.94 | $52.94 | $52.94 | $52.94 | $43.40 | 491 |
| 2016-11-22 | $53.38 | $53.38 | $53.38 | $53.38 | $43.76 | 210 |
| 2016-11-21 | $56.44 | $56.44 | $56.44 | $56.44 | $46.26 | 0 |
| 2016-11-18 | $56.44 | $56.44 | $56.44 | $56.44 | $46.26 | 0 |
| 2016-11-17 | $56.44 | $56.44 | $56.44 | $56.44 | $46.26 | 0 |
| 2016-11-16 | $56.44 | $56.44 | $56.44 | $56.44 | $46.26 | 0 |
| 2016-11-15 | $56.44 | $56.44 | $56.44 | $56.44 | $46.26 | 0 |
| 2016-11-14 | $56.44 | $56.44 | $56.44 | $56.44 | $46.26 | 0 |
| 2016-11-11 | $56.44 | $56.44 | $56.44 | $56.44 | $46.26 | 120 |
| 2016-11-10 | $57.85 | $57.85 | $57.60 | $57.60 | $47.22 | 1,039 |
| 2016-11-09 | $54.34 | $54.34 | $54.34 | $54.34 | $44.55 | 712 |
| 2016-11-08 | $54.74 | $54.74 | $54.74 | $54.74 | $44.87 | 0 |
| 2016-11-07 | $55.15 | $55.15 | $54.74 | $54.74 | $44.87 | 219 |
| 2016-11-04 | $55.24 | $55.24 | $55.24 | $55.24 | $45.28 | 0 |
| 2016-11-03 | $55.27 | $55.27 | $55.24 | $55.24 | $45.28 | 406 |
| 2016-11-02 | $55.90 | $55.90 | $55.90 | $55.90 | $45.82 | 0 |
| 2016-11-01 | $55.90 | $55.90 | $55.90 | $55.90 | $45.82 | 0 |
| 2016-10-31 | $55.70 | $55.90 | $55.70 | $55.90 | $45.82 | 899 |
| 2016-10-28 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 78 |
| 2016-10-27 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 0 |
| 2016-10-26 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 2 |
| 2016-10-25 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 268 |
| 2016-10-24 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 0 |
| 2016-10-21 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 12 |
| 2016-10-20 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 39 |
| 2016-10-19 | $53.44 | $53.44 | $53.44 | $53.44 | $43.81 | 915 |
| 2016-10-18 | $52.81 | $52.81 | $52.81 | $52.81 | $43.29 | 0 |
| 2016-10-17 | $52.81 | $52.81 | $52.81 | $52.81 | $43.29 | 0 |
| 2016-10-14 | $52.81 | $52.81 | $52.81 | $52.81 | $43.29 | 123 |
| 2016-10-13 | $52.67 | $52.67 | $52.67 | $52.67 | $43.17 | 0 |
| 2016-10-12 | $52.67 | $52.67 | $52.67 | $52.67 | $43.17 | 0 |
| 2016-10-11 | $52.67 | $52.67 | $52.67 | $52.67 | $43.17 | 341 |
| 2016-10-10 | $53.05 | $53.05 | $53.05 | $53.05 | $43.49 | 17 |
| 2016-10-07 | $53.05 | $53.05 | $53.05 | $53.05 | $43.49 | 6 |
| 2016-10-06 | $53.05 | $53.05 | $53.05 | $53.05 | $43.49 | 4 |
| 2016-10-05 | $53.50 | $53.50 | $53.05 | $53.05 | $43.49 | 412 |
| 2016-10-04 | $53.60 | $53.60 | $53.60 | $53.60 | $43.94 | 56 |
| 2016-10-03 | $53.60 | $53.60 | $53.60 | $53.60 | $43.94 | 160 |
| 2016-09-30 | $53.85 | $53.98 | $53.73 | $53.73 | $44.04 | 1,175 |
| 2016-09-29 | $53.41 | $53.41 | $53.26 | $53.26 | $43.66 | 498 |
| 2016-09-28 | $53.50 | $53.55 | $53.28 | $53.55 | $43.90 | 324 |
| 2016-09-27 | $53.04 | $53.15 | $52.82 | $53.09 | $43.52 | 793 |
| 2016-09-26 | $54.34 | $54.34 | $54.34 | $54.34 | $44.54 | 24 |
| 2016-09-23 | $54.34 | $54.34 | $54.34 | $54.34 | $44.54 | 106 |
| 2016-09-22 | $52.13 | $52.13 | $52.13 | $52.13 | $42.73 | 83 |
| 2016-09-21 | $52.13 | $52.13 | $52.13 | $52.13 | $42.73 | 0 |
| 2016-09-20 | $52.13 | $52.13 | $52.13 | $52.13 | $42.73 | 46 |
| 2016-09-19 | $52.05 | $52.13 | $52.05 | $52.13 | $42.73 | 3,180 |
| 2016-09-16 | $52.36 | $52.36 | $52.36 | $52.36 | $42.92 | 16 |
| 2016-09-15 | $52.36 | $52.36 | $52.36 | $52.36 | $42.92 | 4 |
| 2016-09-14 | $52.10 | $52.36 | $52.10 | $52.36 | $42.92 | 695 |
| 2016-09-13 | $52.25 | $52.25 | $52.25 | $52.25 | $42.83 | 0 |
| 2016-09-12 | $52.25 | $52.25 | $52.25 | $52.25 | $42.83 | 100 |
| 2016-09-09 | $52.90 | $52.90 | $52.90 | $52.90 | $43.36 | 27 |
| 2016-09-08 | $52.90 | $52.90 | $52.90 | $52.90 | $43.36 | 103 |
| 2016-09-07 | $52.25 | $52.25 | $52.25 | $52.25 | $42.83 | 113 |
| 2016-09-06 | $52.25 | $52.25 | $52.25 | $52.25 | $42.83 | 100 |
| 2016-09-02 | $52.05 | $52.17 | $52.05 | $52.17 | $42.76 | 525 |
| 2016-09-01 | $51.34 | $51.85 | $51.34 | $51.85 | $42.50 | 2,788 |
| 2016-08-31 | $51.40 | $51.40 | $51.12 | $51.37 | $42.11 | 1,544 |
| 2016-08-30 | $51.06 | $51.06 | $51.06 | $51.06 | $41.85 | 200 |
| 2016-08-29 | $50.57 | $50.71 | $50.57 | $50.71 | $41.57 | 2,730 |
| 2016-08-26 | $50.80 | $51.04 | $50.27 | $50.27 | $41.21 | 1,476 |
| 2016-08-25 | $51.37 | $51.37 | $51.37 | $51.37 | $42.11 | 228 |
| 2016-08-24 | $51.66 | $51.66 | $51.66 | $51.66 | $42.35 | 0 |
| 2016-08-23 | $51.66 | $51.66 | $51.66 | $51.66 | $42.35 | 0 |
| 2016-08-22 | $51.66 | $51.66 | $51.66 | $51.66 | $42.35 | 112 |
| 2016-08-19 | $51.66 | $51.66 | $51.66 | $51.66 | $42.35 | 15 |
| 2016-08-18 | $51.74 | $51.74 | $51.66 | $51.66 | $42.35 | 2,096 |
| 2016-08-17 | $51.15 | $51.30 | $51.15 | $51.30 | $42.05 | 219 |
| 2016-08-16 | $52.19 | $52.19 | $52.19 | $52.19 | $42.78 | 24 |
| 2016-08-15 | $52.19 | $52.19 | $52.19 | $52.19 | $42.78 | 2,002 |
| 2016-08-12 | $52.32 | $52.32 | $52.32 | $52.32 | $42.89 | 0 |
| 2016-08-11 | $52.32 | $52.32 | $52.32 | $52.32 | $42.89 | 32 |
| 2016-08-10 | $52.32 | $52.32 | $52.32 | $52.32 | $42.89 | 0 |
| 2016-08-09 | $52.32 | $52.32 | $52.32 | $52.32 | $42.89 | 400 |
| 2016-08-08 | $49.60 | $49.60 | $49.60 | $49.60 | $40.66 | 0 |
| 2016-08-05 | $49.60 | $49.60 | $49.60 | $49.60 | $40.66 | 728 |
| 2016-08-04 | $48.76 | $48.82 | $48.76 | $48.82 | $40.02 | 500 |
| 2016-08-03 | $51.51 | $51.51 | $51.51 | $51.51 | $42.22 | 8 |
| 2016-08-02 | $51.51 | $51.51 | $51.51 | $51.51 | $42.22 | 924 |
| 2016-08-01 | $50.91 | $50.91 | $50.91 | $50.91 | $41.73 | 54 |
| 2016-07-29 | $50.91 | $50.91 | $50.91 | $50.91 | $41.73 | 393 |
| 2016-07-28 | $50.62 | $50.62 | $50.62 | $50.62 | $41.49 | 400 |
| 2016-07-27 | $50.39 | $50.39 | $50.39 | $50.39 | $41.30 | 49 |
| 2016-07-26 | $50.39 | $50.39 | $50.39 | $50.39 | $41.30 | 155 |
| 2016-07-25 | $51.25 | $51.25 | $51.25 | $51.25 | $42.01 | 35 |
| 2016-07-22 | $51.25 | $51.25 | $51.25 | $51.25 | $42.01 | 61 |
| 2016-07-21 | $51.25 | $51.25 | $51.25 | $51.25 | $42.01 | 16 |
| 2016-07-20 | $51.25 | $51.25 | $51.25 | $51.25 | $42.01 | 116 |
| 2016-07-19 | $51.25 | $51.25 | $51.25 | $51.25 | $42.01 | 35 |
| 2016-07-18 | $51.19 | $51.25 | $50.95 | $51.25 | $42.01 | 1,418 |
| 2016-07-15 | $50.85 | $50.85 | $50.85 | $50.85 | $41.68 | 25 |
| 2016-07-14 | $50.85 | $50.85 | $50.85 | $50.85 | $41.68 | 100 |
| 2016-07-13 | $50.67 | $50.85 | $50.67 | $50.85 | $41.68 | 515 |
| 2016-07-12 | $50.79 | $50.79 | $50.79 | $50.79 | $41.63 | 4 |
| 2016-07-11 | $50.79 | $50.79 | $50.79 | $50.79 | $41.63 | 450 |
| 2016-07-08 | $49.48 | $49.48 | $49.48 | $49.48 | $40.56 | 85 |
| 2016-07-07 | $49.48 | $49.48 | $49.48 | $49.48 | $40.56 | 29 |
| 2016-07-06 | $49.60 | $49.60 | $49.48 | $49.48 | $40.56 | 475 |
| 2016-07-05 | $50.39 | $50.39 | $50.39 | $50.39 | $41.30 | 216 |
| 2016-07-01 | $50.65 | $50.65 | $50.65 | $50.65 | $41.52 | 0 |
| 2016-06-30 | $50.65 | $50.65 | $50.65 | $50.65 | $41.52 | 167 |
| 2016-06-29 | $50.65 | $50.65 | $50.65 | $50.65 | $41.52 | 125 |
| 2016-06-28 | $50.65 | $50.65 | $50.65 | $50.65 | $41.52 | 201 |
| 2016-06-27 | $49.97 | $49.97 | $49.04 | $49.04 | $40.20 | 412 |
| 2016-06-24 | $55.85 | $55.85 | $55.85 | $55.85 | $45.78 | 0 |
| 2016-06-23 | $55.42 | $55.85 | $55.42 | $55.85 | $45.78 | 410 |
| 2016-06-22 | $52.20 | $52.20 | $52.20 | $52.20 | $42.79 | 77 |
| 2016-06-21 | $52.20 | $52.20 | $52.20 | $52.20 | $42.79 | 0 |
| 2016-06-20 | $52.20 | $52.20 | $52.20 | $52.20 | $42.79 | 0 |
| 2016-06-17 | $52.20 | $52.20 | $52.20 | $52.20 | $42.79 | 112 |
| 2016-06-16 | $51.51 | $51.51 | $51.51 | $51.51 | $42.22 | 220 |
| 2016-06-15 | $51.34 | $51.34 | $51.34 | $51.34 | $42.08 | 175 |
| 2016-06-14 | $51.88 | $51.88 | $51.34 | $51.34 | $42.08 | 599 |
| 2016-06-13 | $52.07 | $52.07 | $52.07 | $52.07 | $42.68 | 193 |
| 2016-06-10 | $56.24 | $56.24 | $56.24 | $56.24 | $46.10 | 3 |
| 2016-06-09 | $56.24 | $56.24 | $56.24 | $56.24 | $46.10 | 64 |
| 2016-06-08 | $56.24 | $56.24 | $56.24 | $56.24 | $46.10 | 0 |
| 2016-06-07 | $56.24 | $56.24 | $56.24 | $56.24 | $46.10 | 495 |
| 2016-06-06 | $55.95 | $55.95 | $55.95 | $55.95 | $45.86 | 0 |
| 2016-06-03 | $55.95 | $55.95 | $55.95 | $55.95 | $45.86 | 192 |
| 2016-06-02 | $55.76 | $56.06 | $55.76 | $55.76 | $45.70 | 691 |
| 2016-06-01 | $56.00 | $56.28 | $56.00 | $56.28 | $46.13 | 327 |
| 2016-05-31 | $56.28 | $56.28 | $56.28 | $56.28 | $46.13 | 117 |
| 2016-05-27 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 0 |
| 2016-05-26 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 10 |
| 2016-05-25 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 8 |
| 2016-05-24 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 67 |
| 2016-05-23 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 63 |
| 2016-05-20 | $54.20 | $54.20 | $54.20 | $54.20 | $44.43 | 61 |
| 2016-05-19 | $53.78 | $54.20 | $53.78 | $54.20 | $44.43 | 336 |
| 2016-05-18 | $55.03 | $55.03 | $55.03 | $55.03 | $45.11 | 26 |
| 2016-05-17 | $55.03 | $55.03 | $55.03 | $55.03 | $45.11 | 25 |
| 2016-05-16 | $55.03 | $55.03 | $55.03 | $55.03 | $45.11 | 0 |
| 2016-05-13 | $55.03 | $55.03 | $55.03 | $55.03 | $45.11 | 96 |
| 2016-05-12 | $55.03 | $55.03 | $55.03 | $55.03 | $43.64 | 74 |
| 2016-05-11 | $55.03 | $55.03 | $55.03 | $55.03 | $42.99 | 117 |
| 2016-05-10 | $55.03 | $55.03 | $55.03 | $55.03 | $42.99 | 423 |
| 2016-05-09 | $55.61 | $55.80 | $55.05 | $55.80 | $43.59 | 2,071 |
| 2016-05-06 | $56.17 | $56.17 | $54.33 | $54.80 | $42.81 | 4,722 |
| 2016-05-05 | $56.74 | $56.92 | $56.74 | $56.92 | $42.90 | 329 |
| 2016-05-04 | $57.69 | $57.69 | $57.69 | $57.69 | $43.48 | 155 |
| 2016-05-03 | $57.69 | $57.69 | $57.69 | $57.69 | $43.48 | 308 |
| 2016-05-02 | $58.37 | $58.37 | $58.37 | $58.37 | $43.99 | 423 |
| 2016-04-29 | $57.61 | $57.61 | $57.61 | $57.61 | $43.42 | 0 |
| 2016-04-28 | $57.61 | $57.61 | $57.61 | $57.61 | $43.42 | 419 |
| 2016-04-27 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 0 |
| 2016-04-26 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 0 |
| 2016-04-25 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 0 |
| 2016-04-22 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 0 |
| 2016-04-21 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 0 |
| 2016-04-20 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 1 |
| 2016-04-19 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 47 |
| 2016-04-18 | $58.96 | $58.96 | $58.96 | $58.96 | $44.44 | 354 |
| 2016-04-15 | $60.02 | $60.02 | $60.02 | $60.02 | $45.24 | 76 |
| 2016-04-14 | $59.62 | $60.02 | $59.62 | $60.02 | $45.24 | 5,233 |
| 2016-04-13 | $59.05 | $59.05 | $59.05 | $59.05 | $44.51 | 123 |
| 2016-04-12 | $56.75 | $56.75 | $56.75 | $56.75 | $42.77 | 174 |
| 2016-04-11 | $56.75 | $56.75 | $56.75 | $56.75 | $42.77 | 53 |
| 2016-04-08 | $56.75 | $56.75 | $56.75 | $56.75 | $42.77 | 39 |
| 2016-04-07 | $56.75 | $56.75 | $56.75 | $56.75 | $42.77 | 98 |
| 2016-04-06 | $56.75 | $56.75 | $56.75 | $56.75 | $42.77 | 222 |
| 2016-04-05 | $56.29 | $56.46 | $56.29 | $56.46 | $42.56 | 560 |
| 2016-04-04 | $57.64 | $57.64 | $57.64 | $57.64 | $43.44 | 32 |
| 2016-04-01 | $57.64 | $57.64 | $57.64 | $57.64 | $43.44 | 67 |
| 2016-03-31 | $57.64 | $57.64 | $57.64 | $57.64 | $43.44 | 0 |
| 2016-03-30 | $57.64 | $57.64 | $57.64 | $57.64 | $43.44 | 0 |
| 2016-03-29 | $57.10 | $57.64 | $57.10 | $57.64 | $43.44 | 801 |
| 2016-03-28 | $55.94 | $56.55 | $55.94 | $56.55 | $42.62 | 948 |
| 2016-03-24 | $57.18 | $57.18 | $57.18 | $57.18 | $43.10 | 0 |
| 2016-03-23 | $57.18 | $57.18 | $57.18 | $57.18 | $43.10 | 121 |
| 2016-03-22 | $56.86 | $56.86 | $56.86 | $56.86 | $42.86 | 316 |
| 2016-03-21 | $57.33 | $57.33 | $57.33 | $57.33 | $43.21 | 502 |
| 2016-03-18 | $57.45 | $57.45 | $57.45 | $57.45 | $43.30 | 50 |
| 2016-03-17 | $57.45 | $57.45 | $57.45 | $57.45 | $43.30 | 128 |
| 2016-03-16 | $57.45 | $57.45 | $57.45 | $57.45 | $43.30 | 127 |
| 2016-03-15 | $56.24 | $56.24 | $56.24 | $56.24 | $42.39 | 19 |
| 2016-03-14 | $56.24 | $56.24 | $56.24 | $56.24 | $42.39 | 20 |
| 2016-03-11 | $56.24 | $56.24 | $56.24 | $56.24 | $42.39 | 826 |
| 2016-03-10 | $52.30 | $52.30 | $52.30 | $52.30 | $39.42 | 32 |
| 2016-03-09 | $52.30 | $52.30 | $52.30 | $52.30 | $39.42 | 622 |
| 2016-03-08 | $51.72 | $51.72 | $51.72 | $51.72 | $38.98 | 84 |
| 2016-03-07 | $51.72 | $51.72 | $51.72 | $51.72 | $38.98 | 329 |
| 2016-03-04 | $52.78 | $52.78 | $52.78 | $52.78 | $39.78 | 124 |
| 2016-03-03 | $52.38 | $52.38 | $52.38 | $52.38 | $39.48 | 242 |
| 2016-03-02 | $51.89 | $51.89 | $51.89 | $51.89 | $39.11 | 5 |
| 2016-03-01 | $51.89 | $51.89 | $51.89 | $51.89 | $39.11 | 129 |
| 2016-02-29 | $51.89 | $51.89 | $51.89 | $51.89 | $39.11 | 0 |
| 2016-02-26 | $51.89 | $51.89 | $51.89 | $51.89 | $39.11 | 115 |
| 2016-02-25 | $51.89 | $51.89 | $51.89 | $51.89 | $39.11 | 277 |
| 2016-02-24 | $51.15 | $51.15 | $51.15 | $51.15 | $38.55 | 1,457 |
| 2016-02-23 | $51.38 | $51.38 | $51.38 | $51.38 | $38.73 | 176 |
| 2016-02-22 | $51.66 | $51.66 | $51.66 | $51.66 | $38.94 | 430 |
| 2016-02-19 | $50.91 | $50.91 | $50.91 | $50.91 | $38.37 | 611 |
| 2016-02-18 | $51.46 | $51.46 | $51.25 | $51.25 | $38.63 | 772 |
| 2016-02-17 | $50.27 | $51.05 | $50.27 | $51.05 | $38.48 | 2,285 |
| 2016-02-16 | $49.00 | $49.00 | $49.00 | $49.00 | $36.93 | 145 |
| 2016-02-12 | $47.85 | $47.98 | $47.85 | $47.86 | $36.07 | 1,319 |
| 2016-02-11 | $48.20 | $48.22 | $48.20 | $48.22 | $36.34 | 804 |
| 2016-02-10 | $49.06 | $49.06 | $49.06 | $49.06 | $36.98 | 640 |
| 2016-02-09 | $47.92 | $47.92 | $47.92 | $47.92 | $36.12 | 159 |
| 2016-02-08 | $47.75 | $47.92 | $47.75 | $47.92 | $36.12 | 304 |
| 2016-02-05 | $50.20 | $50.20 | $49.10 | $49.10 | $37.01 | 432 |
| 2016-02-04 | $50.38 | $50.68 | $50.38 | $50.68 | $38.20 | 561 |
| 2016-02-03 | $50.94 | $51.01 | $50.65 | $50.99 | $38.43 | 1,555 |
| 2016-02-02 | $52.25 | $52.25 | $52.25 | $52.25 | $39.38 | 443 |
| 2016-02-01 | $52.25 | $52.25 | $52.25 | $52.25 | $39.38 | 280 |
| 2016-01-29 | $52.35 | $52.35 | $52.35 | $52.35 | $39.46 | 152 |
| 2016-01-28 | $52.07 | $52.07 | $52.07 | $52.07 | $39.25 | 31 |
| 2016-01-27 | $52.07 | $52.07 | $52.07 | $52.07 | $39.25 | 110 |
| 2016-01-26 | $52.07 | $52.07 | $52.07 | $52.07 | $39.25 | 117 |
| 2016-01-25 | $51.85 | $52.07 | $51.85 | $52.07 | $39.25 | 2,419 |
| 2016-01-22 | $51.32 | $51.32 | $51.30 | $51.30 | $38.67 | 3,896 |
| 2016-01-21 | $50.68 | $50.85 | $50.68 | $50.78 | $38.27 | 1,140 |
| 2016-01-20 | $51.00 | $51.00 | $50.68 | $51.00 | $38.44 | 709 |
| 2016-01-19 | $53.48 | $53.48 | $53.48 | $53.48 | $40.31 | 146 |
| 2016-01-15 | $53.48 | $53.48 | $53.48 | $53.48 | $40.31 | 0 |
| 2016-01-14 | $53.48 | $53.48 | $53.48 | $53.48 | $40.31 | 230 |
| 2016-01-13 | $54.60 | $54.60 | $53.95 | $53.95 | $40.66 | 2,021 |
| 2016-01-12 | $54.54 | $54.54 | $54.54 | $54.54 | $41.11 | 416 |
| 2016-01-11 | $53.89 | $53.89 | $53.89 | $53.89 | $40.62 | 849 |
| 2016-01-08 | $53.90 | $53.90 | $53.90 | $53.90 | $40.63 | 1,108 |
| 2016-01-07 | $54.21 | $54.21 | $53.91 | $53.91 | $40.63 | 927 |
| 2016-01-06 | $54.60 | $54.84 | $54.54 | $54.54 | $41.11 | 965 |
| 2016-01-05 | $54.80 | $55.05 | $54.52 | $55.05 | $41.49 | 3,938 |
| 2016-01-04 | $56.03 | $56.03 | $55.59 | $55.70 | $41.98 | 1,080 |
| 2015-12-31 | $57.43 | $57.43 | $57.35 | $57.35 | $43.23 | 618 |
| 2015-12-30 | $57.74 | $57.74 | $57.55 | $57.55 | $43.38 | 1,126 |
| 2015-12-29 | $58.61 | $58.61 | $58.61 | $58.61 | $44.18 | 646 |
| 2015-12-28 | $58.44 | $58.44 | $58.44 | $58.44 | $44.04 | 193 |
| 2015-12-24 | $58.15 | $58.15 | $58.15 | $58.15 | $43.83 | 51 |
| 2015-12-23 | $58.01 | $58.15 | $58.01 | $58.15 | $43.83 | 392 |
| 2015-12-22 | $57.73 | $57.95 | $57.72 | $57.95 | $43.68 | 2,016 |
| 2015-12-21 | $57.51 | $57.58 | $57.51 | $57.58 | $43.40 | 3,286 |
| 2015-12-18 | $59.70 | $59.70 | $59.70 | $59.70 | $45.00 | 72 |
| 2015-12-17 | $59.70 | $59.70 | $59.70 | $59.70 | $45.00 | 59 |
| 2015-12-16 | $59.67 | $59.70 | $59.67 | $59.70 | $45.00 | 372 |
| 2015-12-15 | $59.10 | $59.17 | $58.70 | $58.73 | $44.27 | 2,012 |
| 2015-12-14 | $57.43 | $57.43 | $57.43 | $57.43 | $43.29 | 1,040 |
| 2015-12-11 | $57.71 | $57.71 | $57.66 | $57.66 | $43.46 | 259 |
| 2015-12-10 | $58.57 | $58.57 | $58.57 | $58.57 | $44.15 | 446 |
| 2015-12-09 | $59.20 | $59.42 | $59.10 | $59.42 | $44.79 | 570 |
| 2015-12-08 | $59.60 | $59.60 | $59.60 | $59.60 | $44.92 | 399 |
| 2015-12-07 | $59.84 | $60.17 | $59.84 | $59.89 | $45.14 | 1,264 |
| 2015-12-04 | $59.67 | $59.77 | $59.42 | $59.73 | $45.02 | 1,246 |
| 2015-12-03 | $58.75 | $58.75 | $58.61 | $58.61 | $44.18 | 695 |
| 2015-12-02 | $58.98 | $58.98 | $58.98 | $58.98 | $44.45 | 108 |
| 2015-12-01 | $58.97 | $58.98 | $58.97 | $58.98 | $44.45 | 469 |
| 2015-11-30 | $58.35 | $58.35 | $58.35 | $58.35 | $43.98 | 200 |
| 2015-11-27 | $58.51 | $58.51 | $58.51 | $58.51 | $44.10 | 25 |
| 2015-11-25 | $58.51 | $58.51 | $58.51 | $58.51 | $44.10 | 341 |
| 2015-11-24 | $57.59 | $57.59 | $57.58 | $57.58 | $43.40 | 533 |
| 2015-11-23 | $58.08 | $58.08 | $58.08 | $58.08 | $43.78 | 173 |
| 2015-11-20 | $58.08 | $58.08 | $58.08 | $58.08 | $43.78 | 463 |
| 2015-11-19 | $58.54 | $58.54 | $58.54 | $58.54 | $44.12 | 240 |
| 2015-11-18 | $57.58 | $57.85 | $57.58 | $57.85 | $43.60 | 948 |
| 2015-11-17 | $57.44 | $57.44 | $57.43 | $57.43 | $43.29 | 729 |
| 2015-11-16 | $55.64 | $56.11 | $55.64 | $56.11 | $42.29 | 3,475 |
| 2015-11-13 | $55.05 | $55.40 | $55.05 | $55.40 | $41.76 | 0 |
| 2015-11-12 | $55.05 | $55.40 | $55.05 | $55.40 | $41.76 | 0 |
| 2015-11-11 | $55.05 | $55.40 | $55.05 | $55.40 | $41.76 | 0 |
| 2015-11-10 | $55.05 | $55.40 | $55.05 | $55.40 | $41.76 | 1,464 |
| 2015-11-09 | $55.39 | $55.39 | $55.20 | $55.20 | $41.61 | 986 |
| 2015-11-06 | $56.16 | $56.16 | $56.16 | $56.16 | $42.33 | 0 |
| 2015-11-05 | $56.16 | $56.16 | $56.16 | $56.16 | $42.33 | 326 |
| 2015-11-04 | $56.38 | $56.54 | $56.35 | $56.35 | $42.47 | 990 |
| 2015-11-03 | $57.50 | $57.50 | $56.97 | $57.24 | $43.14 | 2,917 |
| 2015-11-02 | $58.40 | $58.40 | $57.91 | $57.92 | $43.66 | 617 |
| 2015-10-30 | $58.00 | $58.05 | $58.00 | $58.05 | $43.75 | 773 |
| 2015-10-29 | $57.60 | $57.60 | $57.60 | $57.60 | $43.41 | 548 |
| 2015-10-28 | $57.08 | $57.08 | $57.08 | $57.08 | $43.02 | 199 |
| 2015-10-27 | $56.91 | $56.91 | $56.91 | $56.91 | $42.89 | 279 |
| 2015-10-26 | $55.39 | $55.39 | $55.39 | $55.39 | $41.75 | 0 |
| 2015-10-23 | $55.39 | $55.39 | $55.39 | $55.39 | $41.75 | 300 |
| 2015-10-22 | $54.68 | $54.74 | $54.68 | $54.74 | $41.26 | 0 |
| 2015-10-21 | $54.68 | $54.74 | $54.68 | $54.74 | $41.26 | 505 |
| 2015-10-20 | $54.37 | $54.41 | $54.37 | $54.41 | $41.01 | 667 |
| 2015-10-19 | $51.77 | $51.77 | $51.77 | $51.77 | $39.02 | 0 |
| 2015-10-16 | $51.77 | $51.77 | $51.77 | $51.77 | $39.02 | 0 |
| 2015-10-15 | $51.77 | $51.77 | $51.77 | $51.77 | $39.02 | 500 |
| 2015-10-14 | $50.72 | $50.72 | $50.72 | $50.72 | $38.23 | 0 |
| 2015-10-13 | $50.72 | $50.72 | $50.72 | $50.72 | $38.23 | 162 |
| 2015-10-12 | $52.39 | $52.39 | $52.39 | $52.39 | $39.49 | 0 |
| 2015-10-09 | $52.39 | $52.39 | $52.39 | $52.39 | $39.49 | 200 |
| 2015-10-08 | $52.13 | $52.13 | $52.10 | $52.10 | $39.27 | 0 |
| 2015-10-07 | $52.13 | $52.13 | $52.10 | $52.10 | $39.27 | 281 |
| 2015-10-06 | $51.95 | $51.95 | $51.95 | $51.95 | $39.16 | 438 |
| 2015-10-05 | $51.69 | $51.69 | $51.56 | $51.56 | $38.86 | 1,646 |
| 2015-10-02 | $50.83 | $50.95 | $50.83 | $50.95 | $38.40 | 413 |
| 2015-10-01 | $50.78 | $50.80 | $50.46 | $50.80 | $38.29 | 410 |
| 2015-09-30 | $51.10 | $51.10 | $51.10 | $51.10 | $38.52 | 829 |
| 2015-09-29 | $50.28 | $50.46 | $50.28 | $50.45 | $38.03 | 1,462 |
| 2015-09-28 | $51.58 | $51.60 | $51.58 | $51.60 | $38.89 | 0 |
| 2015-09-25 | $51.58 | $51.60 | $51.58 | $51.60 | $38.89 | 200 |
| 2015-09-24 | $50.63 | $50.75 | $50.63 | $50.75 | $38.25 | 490 |
| 2015-09-23 | $51.80 | $51.94 | $51.52 | $51.52 | $38.83 | 1,390 |
| 2015-09-22 | $50.99 | $50.99 | $50.90 | $50.90 | $38.36 | 777 |
| 2015-09-21 | $52.65 | $52.65 | $52.65 | $52.65 | $39.68 | 0 |
| 2015-09-18 | $52.65 | $52.65 | $52.65 | $52.65 | $39.68 | 315 |
| 2015-09-17 | $52.05 | $52.14 | $52.05 | $52.14 | $39.30 | 0 |
| 2015-09-16 | $52.05 | $52.14 | $52.05 | $52.14 | $39.30 | 0 |
| 2015-09-15 | $52.05 | $52.14 | $52.05 | $52.14 | $39.30 | 789 |
| 2015-09-14 | $52.01 | $52.01 | $51.93 | $51.93 | $39.14 | 0 |
| 2015-09-11 | $52.01 | $52.01 | $51.93 | $51.93 | $39.14 | 873 |
| 2015-09-10 | $51.54 | $51.87 | $51.54 | $51.87 | $39.10 | 395 |
| 2015-09-09 | $50.42 | $50.42 | $50.22 | $50.22 | $37.85 | 0 |
| 2015-09-08 | $50.42 | $50.42 | $50.22 | $50.22 | $37.85 | 0 |
| 2015-09-04 | $50.42 | $50.42 | $50.22 | $50.22 | $37.85 | 0 |
| 2015-09-03 | $50.42 | $50.42 | $50.22 | $50.22 | $37.85 | 2,023 |
| 2015-09-02 | $49.54 | $49.65 | $49.54 | $49.65 | $37.42 | 0 |
| 2015-09-01 | $49.54 | $49.65 | $49.54 | $49.65 | $37.42 | 491 |
| 2015-08-31 | $50.94 | $50.94 | $50.76 | $50.76 | $38.26 | 0 |
| 2015-08-28 | $50.94 | $50.94 | $50.76 | $50.76 | $38.26 | 0 |
| 2015-08-27 | $50.94 | $50.94 | $50.76 | $50.76 | $38.26 | 884 |
| 2015-08-26 | $51.80 | $51.80 | $50.59 | $50.59 | $38.13 | 0 |
| 2015-08-25 | $51.80 | $51.80 | $50.59 | $50.59 | $38.13 | 1,281 |
| 2015-08-24 | $49.59 | $50.25 | $49.59 | $49.87 | $37.59 | 1,983 |
Hannover Rck SE (HVRRY) News Headlines
Recent Hannover Rck SE (HVRRY) News
Similar Companies to Hannover Rck SE (HVRRY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |