Ingles Markets Inc - Class A (IMKTA) Exchange: NASDAQ
Data as of May 2, 2025
$63.20 ($1.28) 2.07%
Ingles Markets Inc - Class A - Daily Information
Click for more stock information on Ingles Markets Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $62.07 |
| Previous Close | $63.20 |
| High | $63.34 |
| Low | $62.07 |
| Adjusted Open | $62.07 |
| Previous Adjusted Close | $63.20 |
| Adjusted High | $63.34 |
| Adjusted Low | $62.07 |
About Ingles Markets Inc - Class A (IMKTA)
Ingles Markets Inc - Class A (IMKTA) is an American Fortune 500 company. It is a publicly-traded company listed on the NASDAQ. Founded in 1963, the company operates grocery and convenience stores under various trade names. The companyâs business is organized into retail operations and related investments. Ingles Markets Inc - Class A (IMKTA) operates over 223 supermarkets in the Southeast. They employ over 30,000 people and reported revenues of $3.2 billion in 2019. Since its inception, Ingles Markets Inc - Class A (IMKTA) has grown its assets by more than eight-fold and its net worth by over five-fold.
Invest in Ingles Markets Inc - Class A (IMKTA)
Historical Stock Data for Ingles Markets Inc - Class A (IMKTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $62.07 | $63.34 | $62.07 | $63.20 | $63.20 | 105,810 |
| 2025-05-01 | $61.63 | $62.30 | $60.39 | $61.92 | $61.92 | 103,549 |
| 2025-04-30 | $61.86 | $62.55 | $60.88 | $61.69 | $61.69 | 211,554 |
| 2025-04-29 | $60.60 | $62.09 | $60.15 | $62.09 | $62.09 | 106,517 |
| 2025-04-28 | $60.79 | $61.32 | $60.29 | $60.70 | $60.70 | 129,552 |
| 2025-04-25 | $62.74 | $63.00 | $60.85 | $61.12 | $61.12 | 102,838 |
| 2025-04-24 | $64.04 | $64.04 | $62.58 | $63.00 | $63.00 | 131,933 |
| 2025-04-23 | $64.61 | $65.62 | $64.00 | $64.31 | $64.31 | 129,125 |
| 2025-04-22 | $64.15 | $64.67 | $63.17 | $64.28 | $64.28 | 160,484 |
| 2025-04-21 | $62.24 | $63.84 | $61.97 | $63.66 | $63.66 | 122,250 |
| 2025-04-17 | $61.32 | $62.14 | $61.13 | $62.09 | $62.09 | 100,142 |
| 2025-04-16 | $61.73 | $63.20 | $61.00 | $61.32 | $61.32 | 112,470 |
| 2025-04-15 | $63.54 | $64.32 | $61.06 | $61.51 | $61.51 | 164,535 |
| 2025-04-14 | $63.14 | $64.91 | $62.61 | $63.75 | $63.75 | 196,556 |
| 2025-04-11 | $64.23 | $64.23 | $62.39 | $63.22 | $63.22 | 104,963 |
| 2025-04-10 | $63.39 | $64.72 | $63.05 | $63.87 | $63.87 | 112,701 |
| 2025-04-09 | $62.09 | $67.55 | $62.09 | $64.49 | $64.49 | 174,247 |
| 2025-04-08 | $63.24 | $63.67 | $61.94 | $62.74 | $62.74 | 173,215 |
| 2025-04-07 | $61.98 | $64.00 | $59.61 | $62.22 | $62.22 | 277,383 |
| 2025-04-04 | $61.83 | $63.67 | $61.26 | $62.12 | $62.12 | 182,934 |
| 2025-04-03 | $63.92 | $64.95 | $61.94 | $62.55 | $62.55 | 229,275 |
| 2025-04-02 | $64.93 | $65.93 | $64.38 | $65.64 | $65.64 | 83,997 |
| 2025-04-01 | $64.81 | $65.90 | $64.62 | $65.15 | $65.15 | 62,993 |
| 2025-03-31 | $63.40 | $65.35 | $63.00 | $65.13 | $65.13 | 129,100 |
| 2025-03-28 | $64.68 | $64.68 | $62.59 | $63.79 | $63.79 | 79,264 |
| 2025-03-27 | $63.27 | $65.19 | $63.17 | $64.56 | $64.56 | 90,139 |
| 2025-03-26 | $61.13 | $63.16 | $60.64 | $62.99 | $62.99 | 76,854 |
| 2025-03-25 | $61.72 | $61.95 | $61.09 | $61.22 | $61.22 | 102,226 |
| 2025-03-24 | $61.66 | $62.18 | $61.16 | $61.70 | $61.70 | 70,144 |
| 2025-03-21 | $62.59 | $62.63 | $60.95 | $61.60 | $61.60 | 289,180 |
| 2025-03-20 | $61.84 | $63.32 | $61.77 | $63.01 | $63.01 | 85,331 |
| 2025-03-19 | $62.35 | $63.42 | $62.08 | $62.89 | $62.89 | 84,109 |
| 2025-03-18 | $62.38 | $62.75 | $61.72 | $62.31 | $62.31 | 89,927 |
| 2025-03-17 | $61.49 | $63.08 | $61.43 | $62.56 | $62.56 | 119,242 |
| 2025-03-14 | $61.76 | $62.16 | $61.36 | $61.59 | $61.59 | 144,438 |
| 2025-03-13 | $61.68 | $62.43 | $61.01 | $61.78 | $61.78 | 79,078 |
| 2025-03-12 | $62.49 | $62.49 | $61.11 | $61.32 | $61.32 | 107,565 |
| 2025-03-11 | $64.17 | $64.17 | $62.20 | $62.57 | $62.57 | 122,144 |
| 2025-03-10 | $62.73 | $64.87 | $62.73 | $63.99 | $63.99 | 173,047 |
| 2025-03-07 | $61.07 | $63.90 | $60.87 | $62.86 | $62.86 | 121,024 |
| 2025-03-06 | $59.61 | $61.69 | $59.61 | $61.51 | $61.51 | 103,783 |
| 2025-03-05 | $60.11 | $61.25 | $58.92 | $59.95 | $59.95 | 104,442 |
| 2025-03-04 | $60.28 | $61.10 | $59.83 | $60.24 | $60.24 | 142,216 |
| 2025-03-03 | $62.45 | $62.89 | $60.23 | $60.61 | $60.61 | 134,286 |
| 2025-02-28 | $62.23 | $62.75 | $60.68 | $61.44 | $61.44 | 170,219 |
| 2025-02-27 | $64.00 | $64.14 | $61.88 | $61.89 | $61.89 | 105,189 |
| 2025-02-26 | $64.38 | $65.04 | $63.61 | $64.00 | $64.00 | 154,356 |
| 2025-02-25 | $64.17 | $65.54 | $64.00 | $64.72 | $64.72 | 111,425 |
| 2025-02-24 | $64.36 | $64.68 | $63.63 | $64.14 | $64.14 | 158,033 |
| 2025-02-21 | $64.90 | $64.90 | $63.10 | $64.03 | $64.03 | 200,097 |
| 2025-02-20 | $64.21 | $64.66 | $63.77 | $64.41 | $64.41 | 92,263 |
| 2025-02-19 | $64.41 | $65.05 | $64.23 | $64.71 | $64.71 | 88,368 |
| 2025-02-18 | $65.58 | $65.99 | $64.41 | $64.57 | $64.57 | 103,896 |
| 2025-02-14 | $64.85 | $65.88 | $64.36 | $65.56 | $65.56 | 120,756 |
| 2025-02-13 | $64.11 | $64.98 | $63.73 | $64.75 | $64.75 | 90,737 |
| 2025-02-12 | $64.68 | $65.98 | $63.98 | $64.24 | $64.24 | 130,703 |
| 2025-02-11 | $64.53 | $65.64 | $64.08 | $65.58 | $65.58 | 113,316 |
| 2025-02-10 | $64.52 | $65.17 | $63.68 | $64.48 | $64.48 | 125,357 |
| 2025-02-07 | $66.15 | $66.84 | $61.05 | $64.46 | $64.46 | 169,867 |
| 2025-02-06 | $67.84 | $70.44 | $66.42 | $66.47 | $66.47 | 91,568 |
| 2025-02-05 | $66.94 | $67.69 | $66.71 | $67.47 | $67.47 | 70,220 |
| 2025-02-04 | $66.09 | $66.95 | $65.76 | $66.91 | $66.91 | 92,287 |
| 2025-02-03 | $65.08 | $66.72 | $64.98 | $66.09 | $66.09 | 91,197 |
| 2025-01-31 | $66.55 | $67.43 | $66.18 | $66.22 | $66.22 | 102,876 |
| 2025-01-30 | $66.35 | $68.09 | $66.35 | $67.01 | $67.01 | 122,008 |
| 2025-01-29 | $66.16 | $67.48 | $65.81 | $67.28 | $67.28 | 76,505 |
| 2025-01-28 | $66.71 | $67.05 | $65.99 | $66.17 | $66.17 | 118,465 |
| 2025-01-27 | $65.85 | $67.99 | $65.84 | $66.84 | $66.84 | 116,415 |
| 2025-01-24 | $64.06 | $65.89 | $64.00 | $65.63 | $65.63 | 81,656 |
| 2025-01-23 | $62.95 | $64.41 | $62.95 | $64.26 | $64.26 | 111,192 |
| 2025-01-22 | $64.14 | $64.14 | $62.39 | $63.26 | $63.26 | 125,314 |
| 2025-01-21 | $63.37 | $64.73 | $63.37 | $64.43 | $64.43 | 120,610 |
| 2025-01-17 | $64.77 | $64.77 | $63.01 | $63.07 | $63.07 | 103,594 |
| 2025-01-16 | $63.66 | $64.72 | $63.08 | $64.30 | $64.30 | 104,788 |
| 2025-01-15 | $64.58 | $64.58 | $63.54 | $63.78 | $63.78 | 87,829 |
| 2025-01-14 | $64.34 | $64.46 | $63.32 | $63.79 | $63.79 | 95,814 |
| 2025-01-13 | $62.30 | $64.36 | $62.07 | $64.21 | $64.21 | 114,528 |
| 2025-01-10 | $63.23 | $63.64 | $62.20 | $62.38 | $62.38 | 135,702 |
| 2025-01-08 | $62.97 | $64.03 | $62.13 | $63.99 | $63.99 | 103,591 |
| 2025-01-07 | $63.37 | $63.86 | $62.50 | $63.35 | $63.35 | 119,323 |
| 2025-01-06 | $64.26 | $64.47 | $63.04 | $63.36 | $63.36 | 128,265 |
| 2025-01-03 | $64.32 | $64.89 | $63.32 | $64.10 | $64.10 | 155,824 |
| 2025-01-02 | $64.86 | $65.21 | $63.92 | $64.28 | $64.28 | 180,916 |
| 2024-12-31 | $63.75 | $64.76 | $63.46 | $64.44 | $64.44 | 114,125 |
| 2024-12-30 | $65.48 | $65.48 | $62.88 | $63.71 | $63.71 | 252,594 |
| 2024-12-27 | $65.49 | $66.52 | $65.15 | $65.32 | $65.32 | 154,620 |
| 2024-12-26 | $65.15 | $66.32 | $64.61 | $66.26 | $66.26 | 83,937 |
| 2024-12-24 | $64.59 | $65.56 | $64.25 | $65.53 | $65.53 | 68,486 |
| 2024-12-23 | $65.89 | $66.10 | $64.43 | $64.60 | $64.60 | 143,980 |
| 2024-12-20 | $66.44 | $67.74 | $66.15 | $66.34 | $66.34 | 344,829 |
| 2024-12-19 | $67.50 | $68.50 | $66.68 | $67.05 | $67.05 | 132,262 |
| 2024-12-18 | $67.87 | $69.22 | $66.51 | $67.27 | $67.27 | 153,884 |
| 2024-12-17 | $67.99 | $68.47 | $67.32 | $68.33 | $68.33 | 107,961 |
| 2024-12-16 | $68.71 | $68.96 | $67.50 | $68.18 | $68.18 | 121,765 |
| 2024-12-13 | $69.93 | $70.25 | $68.56 | $69.20 | $69.20 | 107,493 |
| 2024-12-12 | $71.37 | $72.17 | $70.27 | $70.37 | $70.37 | 103,391 |
| 2024-12-11 | $71.76 | $72.22 | $70.42 | $71.06 | $71.06 | 134,028 |
| 2024-12-10 | $70.25 | $71.37 | $69.22 | $71.01 | $71.01 | 102,021 |
| 2024-12-09 | $69.50 | $70.80 | $68.83 | $69.83 | $69.83 | 167,497 |
| 2024-12-06 | $71.33 | $71.41 | $69.16 | $69.63 | $69.63 | 105,258 |
| 2024-12-05 | $71.63 | $72.90 | $70.68 | $70.99 | $70.99 | 122,185 |
| 2024-12-04 | $72.55 | $72.86 | $71.40 | $72.10 | $72.10 | 84,391 |
| 2024-12-03 | $72.61 | $73.37 | $72.00 | $72.46 | $72.46 | 80,120 |
| 2024-12-02 | $73.50 | $73.50 | $70.55 | $72.91 | $72.91 | 115,186 |
| 2024-11-29 | $74.34 | $75.00 | $73.26 | $73.90 | $73.90 | 57,126 |
| 2024-11-27 | $74.73 | $74.73 | $72.78 | $73.34 | $73.34 | 137,956 |
| 2024-11-26 | $75.37 | $75.37 | $72.61 | $74.20 | $74.20 | 176,068 |
| 2024-11-25 | $73.01 | $75.63 | $73.01 | $75.30 | $75.30 | 136,940 |
| 2024-11-22 | $70.11 | $72.32 | $70.11 | $72.18 | $72.18 | 83,129 |
| 2024-11-21 | $69.90 | $70.70 | $69.03 | $70.33 | $70.33 | 64,538 |
| 2024-11-20 | $69.18 | $69.53 | $68.40 | $69.46 | $69.46 | 72,101 |
| 2024-11-19 | $69.10 | $70.16 | $68.34 | $69.68 | $69.68 | 85,401 |
| 2024-11-18 | $69.69 | $71.61 | $69.69 | $69.83 | $69.83 | 93,822 |
| 2024-11-15 | $71.65 | $71.94 | $69.86 | $70.05 | $70.05 | 156,734 |
| 2024-11-14 | $72.23 | $72.93 | $71.50 | $72.65 | $72.65 | 107,350 |
| 2024-11-13 | $72.00 | $72.80 | $71.52 | $72.41 | $72.41 | 97,560 |
| 2024-11-12 | $71.65 | $72.61 | $71.01 | $71.70 | $71.70 | 130,160 |
| 2024-11-11 | $71.72 | $73.39 | $71.57 | $71.91 | $71.91 | 132,958 |
| 2024-11-08 | $70.83 | $71.69 | $70.04 | $71.38 | $71.38 | 213,646 |
| 2024-11-07 | $70.91 | $71.55 | $69.83 | $71.04 | $71.04 | 115,062 |
| 2024-11-06 | $69.34 | $72.02 | $68.80 | $71.05 | $71.05 | 251,404 |
| 2024-11-05 | $65.26 | $67.47 | $65.10 | $67.32 | $67.32 | 121,235 |
| 2024-11-04 | $65.06 | $66.44 | $65.06 | $65.69 | $65.69 | 99,771 |
| 2024-11-01 | $63.97 | $65.12 | $63.89 | $65.05 | $65.05 | 172,215 |
| 2024-10-31 | $65.15 | $65.36 | $63.10 | $63.86 | $63.86 | 169,364 |
| 2024-10-30 | $65.50 | $67.26 | $63.48 | $65.12 | $65.12 | 247,908 |
| 2024-10-29 | $61.31 | $62.15 | $61.03 | $61.51 | $61.51 | 131,322 |
| 2024-10-28 | $61.94 | $62.45 | $61.46 | $61.89 | $61.89 | 107,792 |
| 2024-10-25 | $62.32 | $62.57 | $61.57 | $61.62 | $61.62 | 85,636 |
| 2024-10-24 | $62.94 | $62.94 | $62.11 | $62.45 | $62.45 | 92,300 |
| 2024-10-23 | $63.01 | $63.22 | $61.75 | $63.03 | $63.03 | 124,104 |
| 2024-10-22 | $63.44 | $64.14 | $63.34 | $63.49 | $63.49 | 122,040 |
| 2024-10-21 | $63.95 | $66.13 | $63.65 | $63.68 | $63.68 | 191,631 |
| 2024-10-18 | $64.39 | $65.15 | $63.69 | $63.72 | $63.72 | 162,192 |
| 2024-10-17 | $62.29 | $64.31 | $61.85 | $64.24 | $64.24 | 165,099 |
| 2024-10-16 | $63.40 | $63.91 | $62.25 | $62.30 | $62.30 | 149,917 |
| 2024-10-15 | $62.10 | $64.11 | $62.10 | $62.87 | $62.87 | 172,896 |
| 2024-10-14 | $61.74 | $62.11 | $60.80 | $62.10 | $62.10 | 163,953 |
| 2024-10-11 | $60.82 | $61.97 | $60.80 | $61.60 | $61.60 | 217,776 |
| 2024-10-10 | $61.25 | $61.42 | $59.73 | $60.97 | $60.97 | 265,270 |
| 2024-10-09 | $61.43 | $63.70 | $61.43 | $61.61 | $61.61 | 221,196 |
| 2024-10-08 | $60.76 | $61.65 | $60.60 | $61.50 | $61.50 | 211,305 |
| 2024-10-07 | $63.68 | $63.68 | $60.44 | $60.85 | $60.85 | 348,368 |
| 2024-10-04 | $62.62 | $66.00 | $62.62 | $63.67 | $63.67 | 343,630 |
| 2024-10-03 | $65.19 | $65.19 | $61.20 | $62.79 | $62.79 | 461,859 |
| 2024-10-02 | $69.25 | $69.89 | $65.54 | $66.14 | $66.14 | 287,884 |
| 2024-10-01 | $74.20 | $74.20 | $69.25 | $69.31 | $69.31 | 260,807 |
| 2024-09-30 | $74.31 | $75.27 | $73.10 | $74.60 | $74.60 | 166,555 |
| 2024-09-27 | $74.11 | $75.20 | $73.89 | $74.35 | $74.35 | 257,619 |
| 2024-09-26 | $73.16 | $73.67 | $72.29 | $73.65 | $73.65 | 154,515 |
| 2024-09-25 | $72.83 | $73.18 | $72.29 | $72.69 | $72.69 | 82,293 |
| 2024-09-24 | $72.75 | $73.10 | $72.23 | $72.70 | $72.70 | 93,807 |
| 2024-09-23 | $73.01 | $73.07 | $72.00 | $72.34 | $72.34 | 74,354 |
| 2024-09-20 | $73.43 | $73.54 | $72.66 | $73.04 | $73.04 | 244,615 |
| 2024-09-19 | $73.86 | $73.97 | $73.20 | $73.50 | $73.50 | 158,762 |
| 2024-09-18 | $72.89 | $74.24 | $72.82 | $73.10 | $73.10 | 80,930 |
| 2024-09-17 | $73.88 | $74.34 | $73.34 | $73.36 | $73.36 | 95,611 |
| 2024-09-16 | $73.90 | $74.00 | $73.28 | $73.49 | $73.49 | 84,583 |
| 2024-09-13 | $72.31 | $73.74 | $72.13 | $73.43 | $73.43 | 83,506 |
| 2024-09-12 | $71.85 | $72.17 | $71.26 | $71.88 | $71.88 | 62,887 |
| 2024-09-11 | $72.16 | $72.44 | $70.68 | $71.38 | $71.38 | 68,054 |
| 2024-09-10 | $71.86 | $72.76 | $71.86 | $72.53 | $72.53 | 78,512 |
| 2024-09-09 | $72.17 | $73.36 | $71.31 | $71.65 | $71.65 | 110,149 |
| 2024-09-06 | $72.76 | $73.35 | $72.00 | $72.15 | $72.15 | 59,254 |
| 2024-09-05 | $73.96 | $73.96 | $72.47 | $72.68 | $72.68 | 61,438 |
| 2024-09-04 | $73.78 | $73.84 | $73.00 | $73.47 | $73.47 | 123,963 |
| 2024-09-03 | $73.45 | $74.27 | $73.22 | $73.81 | $73.81 | 85,103 |
| 2024-08-30 | $73.74 | $74.19 | $73.40 | $74.00 | $74.00 | 128,432 |
| 2024-08-29 | $73.88 | $73.88 | $72.29 | $73.50 | $73.50 | 59,569 |
| 2024-08-28 | $73.90 | $74.09 | $73.14 | $73.33 | $73.33 | 43,402 |
| 2024-08-27 | $73.55 | $73.81 | $73.02 | $73.55 | $73.55 | 65,625 |
| 2024-08-26 | $72.48 | $73.81 | $71.92 | $73.47 | $73.47 | 86,287 |
| 2024-08-23 | $70.30 | $72.66 | $70.24 | $71.94 | $71.94 | 70,996 |
| 2024-08-22 | $71.15 | $71.35 | $70.31 | $70.45 | $70.45 | 80,245 |
| 2024-08-21 | $71.43 | $71.68 | $70.82 | $71.12 | $71.12 | 85,494 |
| 2024-08-20 | $72.75 | $72.75 | $71.00 | $71.07 | $71.07 | 49,583 |
| 2024-08-19 | $72.28 | $73.08 | $72.18 | $72.59 | $72.59 | 71,649 |
| 2024-08-16 | $72.19 | $73.62 | $72.19 | $72.33 | $72.33 | 64,948 |
| 2024-08-15 | $72.01 | $73.78 | $71.11 | $72.25 | $72.25 | 109,790 |
| 2024-08-14 | $72.45 | $72.45 | $70.94 | $71.07 | $71.07 | 52,830 |
| 2024-08-13 | $72.75 | $72.75 | $71.32 | $72.05 | $72.05 | 61,713 |
| 2024-08-12 | $73.98 | $74.03 | $72.16 | $72.20 | $72.20 | 80,951 |
| 2024-08-09 | $74.38 | $74.39 | $73.29 | $74.26 | $74.26 | 83,510 |
| 2024-08-08 | $74.27 | $75.09 | $73.00 | $74.44 | $74.44 | 75,456 |
| 2024-08-07 | $74.72 | $75.05 | $73.52 | $74.27 | $74.27 | 61,756 |
| 2024-08-06 | $74.10 | $74.50 | $73.47 | $74.09 | $74.09 | 81,336 |
| 2024-08-05 | $77.07 | $77.50 | $73.13 | $74.31 | $74.31 | 87,688 |
| 2024-08-02 | $77.44 | $79.13 | $77.44 | $77.85 | $77.85 | 75,474 |
| 2024-08-01 | $80.99 | $82.01 | $78.86 | $79.29 | $79.29 | 88,376 |
| 2024-07-31 | $80.91 | $81.76 | $79.69 | $81.05 | $81.05 | 106,210 |
| 2024-07-30 | $80.10 | $81.04 | $79.91 | $80.92 | $80.92 | 77,582 |
| 2024-07-29 | $79.65 | $79.89 | $78.85 | $79.69 | $79.69 | 50,233 |
| 2024-07-26 | $78.90 | $80.00 | $78.90 | $79.73 | $79.73 | 49,659 |
| 2024-07-25 | $76.76 | $79.04 | $76.76 | $78.97 | $78.97 | 93,306 |
| 2024-07-24 | $76.99 | $77.50 | $76.57 | $76.69 | $76.69 | 55,555 |
| 2024-07-23 | $76.09 | $77.50 | $76.00 | $77.32 | $77.32 | 84,689 |
| 2024-07-22 | $75.30 | $76.77 | $75.14 | $76.40 | $76.40 | 64,367 |
| 2024-07-19 | $76.13 | $76.13 | $74.55 | $75.40 | $75.40 | 59,265 |
| 2024-07-18 | $76.59 | $77.30 | $75.92 | $76.00 | $76.00 | 87,890 |
| 2024-07-17 | $74.40 | $77.07 | $74.40 | $76.81 | $76.81 | 90,024 |
| 2024-07-16 | $72.94 | $75.18 | $72.91 | $74.96 | $74.96 | 115,021 |
| 2024-07-15 | $73.96 | $74.10 | $72.14 | $72.39 | $72.39 | 162,415 |
| 2024-07-12 | $73.37 | $74.21 | $72.94 | $73.67 | $73.67 | 84,125 |
| 2024-07-11 | $70.51 | $73.36 | $70.35 | $73.03 | $73.03 | 113,109 |
| 2024-07-10 | $69.36 | $69.94 | $68.87 | $69.90 | $69.74 | 87,116 |
| 2024-07-09 | $68.84 | $69.15 | $67.89 | $69.02 | $68.86 | 133,989 |
| 2024-07-08 | $67.82 | $69.20 | $67.82 | $69.06 | $68.90 | 82,423 |
| 2024-07-05 | $67.87 | $67.99 | $67.29 | $67.82 | $67.67 | 88,282 |
| 2024-07-03 | $68.55 | $68.69 | $67.48 | $68.02 | $67.87 | 43,059 |
| 2024-07-02 | $68.68 | $68.96 | $68.03 | $68.31 | $68.31 | 66,653 |
| 2024-07-01 | $68.59 | $69.16 | $68.01 | $68.56 | $68.56 | 82,485 |
| 2024-06-28 | $69.00 | $69.00 | $67.97 | $68.61 | $68.61 | 209,649 |
| 2024-06-27 | $68.34 | $68.54 | $67.31 | $68.40 | $68.40 | 98,819 |
| 2024-06-26 | $68.97 | $69.13 | $68.16 | $68.45 | $68.45 | 87,960 |
| 2024-06-25 | $69.98 | $70.00 | $68.95 | $69.52 | $69.52 | 72,254 |
| 2024-06-24 | $69.60 | $71.07 | $69.50 | $70.01 | $70.01 | 210,384 |
| 2024-06-21 | $69.39 | $70.17 | $69.09 | $69.44 | $69.44 | 229,773 |
| 2024-06-20 | $69.57 | $70.38 | $68.95 | $69.23 | $69.23 | 73,662 |
| 2024-06-18 | $69.47 | $69.90 | $69.40 | $69.73 | $69.73 | 89,743 |
| 2024-06-17 | $68.11 | $69.55 | $68.02 | $69.55 | $69.55 | 136,005 |
| 2024-06-14 | $68.27 | $68.40 | $67.10 | $68.32 | $68.32 | 78,734 |
| 2024-06-13 | $68.71 | $69.20 | $67.68 | $68.31 | $68.31 | 89,856 |
| 2024-06-12 | $71.26 | $71.54 | $68.73 | $68.73 | $68.73 | 93,367 |
| 2024-06-11 | $70.00 | $71.16 | $69.85 | $71.11 | $71.11 | 106,860 |
| 2024-06-10 | $70.32 | $70.61 | $69.56 | $70.22 | $70.22 | 76,237 |
| 2024-06-07 | $70.31 | $71.03 | $70.01 | $70.12 | $70.12 | 63,785 |
| 2024-06-06 | $69.99 | $71.42 | $69.88 | $70.70 | $70.70 | 75,064 |
| 2024-06-05 | $71.19 | $71.19 | $69.99 | $70.36 | $70.36 | 60,051 |
| 2024-06-04 | $71.63 | $71.74 | $70.42 | $71.27 | $71.27 | 96,379 |
| 2024-06-03 | $72.93 | $73.34 | $71.95 | $72.33 | $72.33 | 94,764 |
| 2024-05-31 | $71.47 | $73.21 | $71.47 | $73.14 | $73.14 | 87,146 |
| 2024-05-30 | $71.55 | $72.84 | $71.38 | $71.47 | $71.47 | 55,319 |
| 2024-05-29 | $71.86 | $72.28 | $71.40 | $71.55 | $71.55 | 75,670 |
| 2024-05-28 | $73.26 | $73.30 | $72.12 | $72.34 | $72.34 | 68,910 |
| 2024-05-24 | $73.64 | $73.64 | $72.55 | $72.80 | $72.80 | 49,329 |
| 2024-05-23 | $74.07 | $74.15 | $72.75 | $73.35 | $73.35 | 63,973 |
| 2024-05-22 | $73.52 | $74.39 | $73.52 | $74.13 | $74.13 | 60,120 |
| 2024-05-21 | $73.20 | $73.96 | $73.20 | $73.84 | $73.84 | 69,697 |
| 2024-05-20 | $75.61 | $75.70 | $73.04 | $73.48 | $73.48 | 78,534 |
| 2024-05-17 | $77.20 | $77.20 | $75.51 | $75.92 | $75.92 | 60,689 |
| 2024-05-16 | $74.56 | $77.30 | $74.51 | $77.30 | $77.30 | 117,402 |
| 2024-05-15 | $75.12 | $75.40 | $74.06 | $74.24 | $74.24 | 71,116 |
| 2024-05-14 | $74.48 | $75.38 | $73.70 | $75.21 | $75.21 | 99,732 |
| 2024-05-13 | $73.05 | $74.39 | $72.71 | $73.75 | $73.75 | 96,041 |
| 2024-05-10 | $70.98 | $72.75 | $70.47 | $72.66 | $72.66 | 112,859 |
| 2024-05-09 | $71.93 | $72.50 | $69.62 | $70.97 | $70.97 | 188,272 |
| 2024-05-08 | $71.90 | $72.60 | $71.49 | $72.48 | $72.48 | 84,700 |
| 2024-05-07 | $72.09 | $73.00 | $72.03 | $72.17 | $72.17 | 52,942 |
| 2024-05-06 | $72.10 | $72.53 | $71.97 | $72.17 | $72.17 | 56,685 |
| 2024-05-03 | $72.77 | $73.17 | $72.15 | $72.30 | $72.30 | 80,574 |
| 2024-05-02 | $71.99 | $72.99 | $71.99 | $72.70 | $72.70 | 48,564 |
| 2024-05-01 | $72.03 | $72.55 | $71.79 | $71.97 | $71.97 | 51,959 |
| 2024-04-30 | $72.82 | $72.82 | $71.70 | $71.75 | $71.75 | 96,027 |
| 2024-04-29 | $72.90 | $73.61 | $72.66 | $73.28 | $73.28 | 65,102 |
| 2024-04-26 | $72.47 | $73.19 | $72.17 | $72.71 | $72.71 | 50,641 |
| 2024-04-25 | $73.02 | $73.21 | $72.26 | $72.86 | $72.86 | 52,326 |
| 2024-04-24 | $73.01 | $73.81 | $72.70 | $73.22 | $73.22 | 66,861 |
| 2024-04-23 | $74.24 | $76.50 | $73.10 | $73.10 | $73.10 | 59,903 |
| 2024-04-22 | $75.00 | $76.04 | $73.04 | $74.28 | $74.28 | 135,167 |
| 2024-04-19 | $73.32 | $75.38 | $73.32 | $75.34 | $75.34 | 62,777 |
| 2024-04-18 | $72.99 | $73.52 | $72.99 | $73.36 | $73.36 | 76,342 |
| 2024-04-17 | $73.31 | $73.97 | $72.80 | $73.10 | $73.10 | 68,710 |
| 2024-04-16 | $73.35 | $73.67 | $72.73 | $73.27 | $73.27 | 72,853 |
| 2024-04-15 | $73.25 | $73.94 | $73.00 | $73.34 | $73.34 | 111,005 |
| 2024-04-12 | $74.20 | $74.20 | $72.94 | $73.01 | $73.01 | 64,811 |
| 2024-04-11 | $74.03 | $74.41 | $73.22 | $74.22 | $74.22 | 74,056 |
| 2024-04-10 | $73.98 | $74.11 | $72.77 | $74.03 | $74.03 | 85,487 |
| 2024-04-09 | $74.01 | $74.90 | $73.78 | $74.16 | $74.16 | 81,814 |
| 2024-04-08 | $75.28 | $75.50 | $73.60 | $74.01 | $74.01 | 86,186 |
| 2024-04-05 | $75.72 | $75.72 | $74.54 | $75.42 | $75.42 | 52,749 |
| 2024-04-04 | $75.49 | $75.97 | $75.09 | $75.73 | $75.73 | 72,416 |
| 2024-04-03 | $75.44 | $75.44 | $74.65 | $75.01 | $75.01 | 59,710 |
| 2024-04-02 | $75.98 | $76.05 | $74.58 | $75.37 | $75.37 | 81,608 |
| 2024-04-01 | $76.68 | $76.97 | $75.61 | $75.82 | $75.82 | 90,762 |
| 2024-03-28 | $75.40 | $76.93 | $75.18 | $76.68 | $76.68 | 143,307 |
| 2024-03-27 | $75.40 | $76.05 | $74.95 | $75.44 | $75.44 | 80,798 |
| 2024-03-26 | $75.79 | $76.12 | $75.00 | $75.50 | $75.50 | 73,686 |
| 2024-03-25 | $75.23 | $76.01 | $74.99 | $75.91 | $75.91 | 65,800 |
| 2024-03-22 | $76.29 | $76.64 | $74.91 | $75.52 | $75.52 | 122,290 |
| 2024-03-21 | $75.35 | $76.46 | $75.19 | $76.46 | $76.46 | 103,178 |
| 2024-03-20 | $74.15 | $75.52 | $73.84 | $75.28 | $75.28 | 90,690 |
| 2024-03-19 | $74.32 | $75.24 | $74.23 | $74.23 | $74.23 | 65,480 |
| 2024-03-18 | $74.26 | $75.44 | $74.07 | $74.32 | $74.32 | 77,673 |
| 2024-03-15 | $73.59 | $76.73 | $73.00 | $74.70 | $74.70 | 197,476 |
| 2024-03-14 | $74.69 | $74.69 | $73.49 | $73.84 | $73.84 | 72,492 |
| 2024-03-13 | $74.30 | $75.19 | $74.28 | $74.84 | $74.84 | 91,405 |
| 2024-03-12 | $75.02 | $75.14 | $74.23 | $74.30 | $74.30 | 78,630 |
| 2024-03-11 | $75.49 | $75.83 | $74.86 | $75.34 | $75.34 | 62,270 |
| 2024-03-08 | $76.21 | $76.67 | $75.56 | $75.84 | $75.84 | 68,501 |
| 2024-03-07 | $76.97 | $77.75 | $76.28 | $76.41 | $76.41 | 69,174 |
| 2024-03-06 | $76.35 | $77.39 | $76.28 | $76.52 | $76.52 | 68,957 |
| 2024-03-05 | $76.75 | $78.00 | $76.25 | $76.35 | $76.35 | 60,444 |
| 2024-03-04 | $76.91 | $78.41 | $76.42 | $76.71 | $76.71 | 96,420 |
| 2024-03-01 | $76.87 | $77.37 | $75.66 | $76.27 | $76.27 | 115,258 |
| 2024-02-29 | $76.55 | $77.32 | $76.15 | $77.01 | $77.01 | 94,553 |
| 2024-02-28 | $76.57 | $77.00 | $75.82 | $75.87 | $75.87 | 68,056 |
| 2024-02-27 | $76.59 | $77.26 | $76.37 | $76.99 | $76.99 | 72,970 |
| 2024-02-26 | $76.88 | $77.25 | $76.25 | $76.26 | $76.26 | 68,020 |
| 2024-02-23 | $76.35 | $77.26 | $76.35 | $77.13 | $77.13 | 67,696 |
| 2024-02-22 | $76.18 | $76.66 | $74.68 | $76.40 | $76.40 | 106,539 |
| 2024-02-21 | $76.22 | $76.87 | $75.91 | $76.64 | $76.64 | 56,426 |
| 2024-02-20 | $75.68 | $77.37 | $75.68 | $76.22 | $76.22 | 80,495 |
| 2024-02-16 | $76.82 | $77.43 | $76.16 | $76.28 | $76.28 | 59,644 |
| 2024-02-15 | $76.01 | $77.45 | $75.98 | $76.98 | $76.98 | 96,801 |
| 2024-02-14 | $75.98 | $76.28 | $75.10 | $76.21 | $76.21 | 104,716 |
| 2024-02-13 | $77.14 | $77.65 | $74.79 | $75.72 | $75.72 | 139,661 |
| 2024-02-12 | $78.50 | $78.83 | $77.24 | $77.50 | $77.50 | 121,110 |
| 2024-02-09 | $81.41 | $81.52 | $77.96 | $78.38 | $78.38 | 137,660 |
| 2024-02-08 | $81.16 | $82.76 | $81.08 | $81.83 | $81.83 | 65,300 |
| 2024-02-07 | $82.16 | $82.49 | $81.76 | $82.11 | $82.11 | 47,385 |
| 2024-02-06 | $82.13 | $82.77 | $81.87 | $82.16 | $82.16 | 52,219 |
| 2024-02-05 | $82.41 | $82.50 | $81.06 | $82.07 | $82.07 | 155,350 |
| 2024-02-02 | $82.70 | $84.97 | $82.50 | $83.10 | $83.10 | 89,246 |
| 2024-02-01 | $83.89 | $84.02 | $82.15 | $83.10 | $83.10 | 63,941 |
| 2024-01-31 | $84.06 | $85.87 | $83.94 | $84.25 | $84.25 | 122,241 |
| 2024-01-30 | $83.40 | $84.26 | $82.34 | $84.07 | $84.07 | 40,761 |
| 2024-01-29 | $84.79 | $84.95 | $83.01 | $83.44 | $83.44 | 70,251 |
| 2024-01-26 | $85.49 | $85.49 | $84.01 | $84.65 | $84.65 | 47,412 |
| 2024-01-25 | $84.36 | $85.15 | $83.63 | $85.12 | $85.12 | 71,396 |
| 2024-01-24 | $84.63 | $85.02 | $83.49 | $83.63 | $83.63 | 54,572 |
| 2024-01-23 | $85.10 | $85.34 | $83.92 | $83.99 | $83.99 | 54,166 |
| 2024-01-22 | $84.50 | $85.22 | $83.36 | $84.57 | $84.57 | 48,336 |
| 2024-01-19 | $84.77 | $84.77 | $83.37 | $83.95 | $83.95 | 60,855 |
| 2024-01-18 | $86.01 | $86.16 | $83.93 | $84.35 | $84.35 | 72,633 |
| 2024-01-17 | $84.63 | $85.95 | $84.62 | $85.88 | $85.88 | 132,881 |
| 2024-01-16 | $85.09 | $85.55 | $84.41 | $84.91 | $84.91 | 63,466 |
| 2024-01-12 | $87.05 | $87.11 | $85.22 | $85.33 | $85.33 | 89,451 |
| 2024-01-11 | $86.41 | $86.67 | $85.84 | $86.52 | $86.52 | 55,860 |
| 2024-01-10 | $86.77 | $87.14 | $86.32 | $86.84 | $86.67 | 71,751 |
| 2024-01-09 | $87.20 | $87.26 | $85.88 | $87.05 | $86.88 | 64,018 |
| 2024-01-08 | $88.78 | $88.78 | $87.41 | $87.53 | $87.36 | 61,576 |
| 2024-01-05 | $88.24 | $89.00 | $88.01 | $88.28 | $88.11 | 83,516 |
| 2024-01-04 | $88.49 | $89.05 | $87.77 | $88.53 | $88.36 | 80,045 |
| 2024-01-03 | $89.31 | $89.59 | $87.73 | $87.86 | $87.69 | 89,023 |
| 2024-01-02 | $86.00 | $89.41 | $86.00 | $89.13 | $88.96 | 81,373 |
| 2023-12-29 | $86.03 | $86.58 | $85.85 | $86.37 | $86.37 | 108,571 |
| 2023-12-28 | $85.74 | $86.65 | $85.74 | $85.95 | $85.95 | 43,235 |
| 2023-12-27 | $86.25 | $86.40 | $85.64 | $85.86 | $85.86 | 33,676 |
| 2023-12-26 | $85.91 | $86.12 | $85.00 | $85.91 | $85.91 | 43,258 |
| 2023-12-22 | $85.23 | $86.55 | $84.98 | $85.31 | $85.31 | 52,885 |
| 2023-12-21 | $85.41 | $85.55 | $84.64 | $85.23 | $85.23 | 48,612 |
| 2023-12-20 | $84.32 | $86.04 | $83.79 | $84.99 | $84.99 | 73,211 |
| 2023-12-19 | $84.77 | $85.32 | $84.05 | $84.61 | $84.61 | 122,748 |
| 2023-12-18 | $83.70 | $84.46 | $83.02 | $84.33 | $84.33 | 83,439 |
| 2023-12-15 | $86.47 | $86.47 | $83.67 | $83.69 | $83.69 | 197,385 |
| 2023-12-14 | $86.75 | $87.07 | $85.23 | $85.42 | $85.42 | 87,889 |
| 2023-12-13 | $84.33 | $85.95 | $83.56 | $85.85 | $85.85 | 91,032 |
| 2023-12-12 | $85.58 | $85.85 | $83.84 | $83.92 | $83.92 | 53,003 |
| 2023-12-11 | $84.44 | $85.59 | $84.42 | $85.38 | $85.38 | 53,291 |
| 2023-12-08 | $84.68 | $86.30 | $84.66 | $84.82 | $84.82 | 47,981 |
| 2023-12-07 | $84.12 | $84.76 | $83.51 | $84.66 | $84.66 | 53,020 |
| 2023-12-06 | $83.61 | $84.20 | $83.13 | $83.68 | $83.68 | 61,980 |
| 2023-12-05 | $83.59 | $84.16 | $83.14 | $83.30 | $83.30 | 60,715 |
| 2023-12-04 | $82.49 | $83.86 | $82.49 | $83.73 | $83.73 | 66,363 |
| 2023-12-01 | $81.69 | $82.96 | $81.40 | $82.81 | $82.81 | 87,672 |
| 2023-11-30 | $80.69 | $82.07 | $80.28 | $81.62 | $81.62 | 101,376 |
| 2023-11-29 | $80.11 | $80.97 | $79.34 | $80.91 | $80.91 | 54,909 |
| 2023-11-28 | $80.01 | $80.46 | $79.18 | $80.16 | $80.16 | 72,425 |
| 2023-11-27 | $81.48 | $81.82 | $80.32 | $80.41 | $80.41 | 69,060 |
| 2023-11-24 | $81.59 | $82.02 | $80.95 | $81.73 | $81.73 | 32,785 |
| 2023-11-22 | $80.39 | $81.53 | $80.39 | $81.25 | $81.25 | 57,173 |
| 2023-11-21 | $80.78 | $80.94 | $79.94 | $80.37 | $80.37 | 50,611 |
| 2023-11-20 | $80.94 | $81.22 | $80.47 | $80.78 | $80.78 | 56,695 |
| 2023-11-17 | $80.76 | $81.11 | $80.07 | $80.86 | $80.86 | 77,593 |
| 2023-11-16 | $81.16 | $81.16 | $79.74 | $79.98 | $79.98 | 62,358 |
| 2023-11-15 | $82.06 | $82.74 | $80.55 | $81.76 | $81.76 | 109,344 |
| 2023-11-14 | $80.70 | $82.23 | $80.70 | $81.94 | $81.94 | 75,501 |
| 2023-11-13 | $79.61 | $79.84 | $78.85 | $79.57 | $79.57 | 45,151 |
| 2023-11-10 | $79.63 | $80.59 | $78.80 | $80.28 | $80.28 | 45,270 |
| 2023-11-09 | $79.63 | $79.63 | $78.31 | $79.42 | $79.42 | 52,053 |
| 2023-11-08 | $80.78 | $80.97 | $78.66 | $79.16 | $79.16 | 56,413 |
| 2023-11-07 | $81.73 | $81.88 | $80.80 | $81.12 | $81.12 | 40,047 |
| 2023-11-06 | $82.19 | $82.63 | $81.02 | $81.73 | $81.73 | 72,529 |
| 2023-11-03 | $81.65 | $83.15 | $81.26 | $82.60 | $82.60 | 54,789 |
| 2023-11-02 | $79.07 | $80.88 | $79.07 | $80.84 | $80.84 | 74,867 |
| 2023-11-01 | $79.99 | $79.99 | $78.54 | $78.84 | $78.84 | 53,571 |
| 2023-10-31 | $80.59 | $80.97 | $80.07 | $80.22 | $80.22 | 85,239 |
| 2023-10-30 | $80.82 | $81.55 | $80.28 | $80.97 | $80.97 | 61,697 |
| 2023-10-27 | $80.25 | $80.87 | $79.27 | $80.11 | $80.11 | 47,383 |
| 2023-10-26 | $78.67 | $81.56 | $77.85 | $80.34 | $80.34 | 74,984 |
| 2023-10-25 | $77.16 | $78.38 | $76.48 | $78.25 | $78.25 | 61,256 |
| 2023-10-24 | $78.54 | $78.90 | $77.40 | $77.67 | $77.67 | 74,339 |
| 2023-10-23 | $80.28 | $80.67 | $78.03 | $78.15 | $78.15 | 57,614 |
| 2023-10-20 | $81.00 | $81.39 | $80.41 | $80.42 | $80.42 | 61,255 |
| 2023-10-19 | $80.61 | $81.62 | $80.37 | $80.66 | $80.66 | 79,017 |
| 2023-10-18 | $80.02 | $80.98 | $79.37 | $80.65 | $80.65 | 64,008 |
| 2023-10-17 | $78.56 | $80.75 | $78.56 | $80.06 | $80.06 | 70,899 |
| 2023-10-16 | $77.30 | $78.89 | $77.30 | $78.67 | $78.67 | 95,439 |
| 2023-10-13 | $78.83 | $79.27 | $76.96 | $77.05 | $77.05 | 59,130 |
| 2023-10-12 | $78.68 | $79.14 | $77.76 | $78.93 | $78.93 | 63,097 |
| 2023-10-11 | $78.92 | $79.04 | $78.25 | $78.67 | $78.67 | 43,677 |
| 2023-10-10 | $78.77 | $79.86 | $78.76 | $78.77 | $78.61 | 51,462 |
| 2023-10-09 | $77.36 | $79.33 | $77.10 | $78.86 | $78.69 | 62,287 |
| 2023-10-06 | $79.90 | $79.90 | $77.53 | $77.80 | $77.80 | 71,923 |
| 2023-10-05 | $79.42 | $80.78 | $78.22 | $79.90 | $79.90 | 120,397 |
| 2023-10-04 | $77.32 | $79.58 | $76.88 | $79.42 | $79.42 | 146,206 |
| 2023-10-03 | $75.13 | $78.51 | $75.13 | $77.19 | $77.19 | 163,016 |
| 2023-10-02 | $75.01 | $75.48 | $74.07 | $75.31 | $75.31 | 98,344 |
| 2023-09-29 | $75.54 | $75.54 | $74.56 | $75.33 | $75.33 | 92,255 |
| 2023-09-28 | $75.40 | $75.90 | $75.06 | $75.51 | $75.51 | 66,617 |
| 2023-09-27 | $75.26 | $75.72 | $74.76 | $75.27 | $75.27 | 81,866 |
| 2023-09-26 | $75.64 | $75.64 | $74.55 | $75.04 | $75.04 | 69,673 |
| 2023-09-25 | $75.26 | $76.59 | $75.10 | $75.94 | $75.94 | 89,406 |
| 2023-09-22 | $75.20 | $75.59 | $74.75 | $75.24 | $75.24 | 54,643 |
| 2023-09-21 | $74.94 | $75.61 | $74.41 | $75.37 | $75.37 | 56,498 |
| 2023-09-20 | $75.15 | $75.75 | $74.85 | $75.11 | $75.11 | 64,352 |
| 2023-09-19 | $76.06 | $76.06 | $75.00 | $75.01 | $75.01 | 57,630 |
| 2023-09-18 | $76.16 | $76.63 | $75.50 | $75.86 | $75.86 | 68,083 |
| 2023-09-15 | $77.55 | $77.82 | $75.79 | $75.90 | $75.90 | 150,594 |
| 2023-09-14 | $75.33 | $77.05 | $75.33 | $77.01 | $77.01 | 79,673 |
| 2023-09-13 | $75.43 | $75.83 | $74.72 | $75.19 | $75.19 | 72,716 |
| 2023-09-12 | $75.28 | $76.05 | $75.12 | $75.17 | $75.17 | 77,515 |
| 2023-09-11 | $75.00 | $75.30 | $74.67 | $75.00 | $75.00 | 83,517 |
| 2023-09-08 | $74.17 | $75.10 | $74.02 | $74.98 | $74.98 | 85,875 |
| 2023-09-07 | $74.85 | $74.85 | $73.38 | $74.04 | $74.04 | 136,481 |
| 2023-09-06 | $74.93 | $75.96 | $74.47 | $74.62 | $74.62 | 67,492 |
| 2023-09-05 | $77.80 | $77.80 | $74.74 | $74.77 | $74.77 | 109,896 |
| 2023-09-01 | $78.29 | $78.29 | $77.77 | $77.92 | $77.92 | 80,263 |
| 2023-08-31 | $79.03 | $79.04 | $77.37 | $78.13 | $78.13 | 102,709 |
| 2023-08-30 | $78.48 | $80.17 | $78.48 | $79.15 | $79.15 | 72,397 |
| 2023-08-29 | $80.79 | $80.79 | $78.67 | $78.71 | $78.71 | 94,043 |
| 2023-08-28 | $81.29 | $81.82 | $80.42 | $80.45 | $80.45 | 62,004 |
| 2023-08-25 | $81.77 | $81.88 | $80.67 | $80.97 | $80.97 | 67,551 |
| 2023-08-24 | $81.84 | $82.16 | $81.57 | $81.84 | $81.84 | 56,219 |
| 2023-08-23 | $82.49 | $82.80 | $81.65 | $81.91 | $81.91 | 74,487 |
| 2023-08-22 | $84.17 | $84.17 | $82.07 | $82.58 | $82.58 | 78,811 |
| 2023-08-21 | $83.08 | $84.40 | $82.86 | $84.25 | $84.25 | 70,138 |
| 2023-08-18 | $82.13 | $83.61 | $82.13 | $83.20 | $83.20 | 74,444 |
| 2023-08-17 | $82.47 | $82.92 | $81.84 | $82.04 | $82.04 | 70,258 |
| 2023-08-16 | $82.41 | $83.20 | $81.90 | $82.47 | $82.47 | 69,347 |
| 2023-08-15 | $82.09 | $82.44 | $81.67 | $82.41 | $82.41 | 85,815 |
| 2023-08-14 | $82.53 | $82.73 | $81.71 | $82.53 | $82.53 | 60,223 |
| 2023-08-11 | $82.91 | $83.54 | $82.50 | $82.80 | $82.80 | 54,213 |
| 2023-08-10 | $82.77 | $83.60 | $82.57 | $82.78 | $82.78 | 56,418 |
| 2023-08-09 | $82.74 | $83.39 | $82.39 | $82.69 | $82.69 | 67,285 |
| 2023-08-08 | $83.33 | $83.33 | $82.22 | $82.87 | $82.87 | 76,651 |
| 2023-08-07 | $84.13 | $84.28 | $82.91 | $83.39 | $83.39 | 92,820 |
| 2023-08-04 | $83.75 | $84.79 | $82.53 | $84.09 | $84.09 | 83,717 |
| 2023-08-03 | $85.30 | $85.56 | $81.92 | $83.43 | $83.43 | 141,195 |
| 2023-08-02 | $84.61 | $86.68 | $84.50 | $85.99 | $85.99 | 57,998 |
| 2023-08-01 | $84.86 | $85.40 | $83.90 | $84.70 | $84.70 | 71,067 |
| 2023-07-31 | $83.97 | $85.35 | $83.92 | $84.80 | $84.80 | 79,567 |
| 2023-07-28 | $83.61 | $84.21 | $83.00 | $84.10 | $84.10 | 64,738 |
| 2023-07-27 | $84.22 | $84.49 | $82.24 | $83.26 | $83.26 | 99,428 |
| 2023-07-26 | $84.34 | $84.65 | $83.49 | $83.87 | $83.87 | 65,758 |
| 2023-07-25 | $84.55 | $84.72 | $83.72 | $84.32 | $84.32 | 52,289 |
| 2023-07-24 | $83.84 | $84.78 | $83.36 | $84.55 | $84.55 | 48,658 |
| 2023-07-21 | $84.05 | $84.25 | $83.21 | $83.57 | $83.57 | 61,691 |
| 2023-07-20 | $83.52 | $83.69 | $82.82 | $83.61 | $83.61 | 114,636 |
| 2023-07-19 | $82.50 | $83.55 | $82.48 | $83.14 | $83.14 | 80,292 |
| 2023-07-18 | $82.50 | $83.29 | $82.19 | $82.47 | $82.47 | 70,080 |
| 2023-07-17 | $82.67 | $83.37 | $82.32 | $82.50 | $82.50 | 61,550 |
| 2023-07-14 | $82.94 | $82.95 | $82.13 | $82.61 | $82.61 | 69,403 |
| 2023-07-13 | $84.00 | $84.48 | $82.87 | $82.94 | $82.94 | 55,855 |
| 2023-07-12 | $84.55 | $84.65 | $83.73 | $84.14 | $84.14 | 54,881 |
| 2023-07-11 | $84.00 | $84.53 | $83.71 | $84.08 | $84.08 | 57,572 |
| 2023-07-10 | $83.36 | $85.14 | $83.36 | $83.70 | $83.70 | 71,411 |
| 2023-07-07 | $82.90 | $84.39 | $82.90 | $83.61 | $83.61 | 74,075 |
| 2023-07-06 | $82.26 | $83.11 | $81.99 | $82.76 | $82.76 | 70,919 |
| 2023-07-05 | $82.74 | $83.41 | $82.45 | $82.64 | $82.64 | 94,964 |
| 2023-07-03 | $82.51 | $83.72 | $82.51 | $83.33 | $83.33 | 54,984 |
| 2023-06-30 | $83.14 | $83.57 | $82.49 | $82.65 | $82.65 | 216,573 |
| 2023-06-29 | $82.61 | $83.67 | $82.46 | $82.83 | $82.83 | 68,229 |
| 2023-06-28 | $82.65 | $82.93 | $81.68 | $82.74 | $82.74 | 62,288 |
| 2023-06-27 | $83.10 | $84.53 | $82.71 | $82.83 | $82.83 | 81,306 |
| 2023-06-26 | $83.61 | $84.15 | $82.16 | $82.88 | $82.88 | 76,490 |
| 2023-06-23 | $83.46 | $84.62 | $82.81 | $83.61 | $83.61 | 152,908 |
| 2023-06-22 | $83.94 | $84.01 | $83.17 | $83.80 | $83.80 | 52,230 |
| 2023-06-21 | $83.75 | $84.47 | $83.51 | $83.88 | $83.88 | 51,713 |
| 2023-06-20 | $84.57 | $85.42 | $83.76 | $83.96 | $83.96 | 75,606 |
| 2023-06-16 | $85.56 | $86.22 | $84.25 | $84.50 | $84.50 | 120,125 |
| 2023-06-15 | $84.95 | $85.90 | $84.68 | $85.18 | $85.18 | 52,019 |
| 2023-06-14 | $85.72 | $86.03 | $84.78 | $85.12 | $85.12 | 71,176 |
| 2023-06-13 | $84.85 | $86.20 | $84.28 | $85.31 | $85.31 | 83,201 |
| 2023-06-12 | $84.78 | $85.13 | $84.30 | $84.72 | $84.72 | 62,697 |
| 2023-06-09 | $85.99 | $87.31 | $84.83 | $84.98 | $84.98 | 92,758 |
| 2023-06-08 | $85.60 | $86.00 | $84.58 | $85.81 | $85.81 | 78,695 |
| 2023-06-07 | $84.28 | $86.29 | $84.00 | $85.94 | $85.94 | 139,143 |
| 2023-06-06 | $81.89 | $84.80 | $81.64 | $84.28 | $84.28 | 121,494 |
| 2023-06-05 | $83.80 | $83.80 | $81.97 | $82.17 | $82.17 | 71,621 |
| 2023-06-02 | $81.79 | $83.72 | $81.39 | $83.34 | $83.34 | 93,224 |
| 2023-06-01 | $80.26 | $81.68 | $80.00 | $81.56 | $81.56 | 87,216 |
| 2023-05-31 | $82.66 | $82.77 | $80.00 | $80.27 | $80.27 | 132,739 |
| 2023-05-30 | $81.55 | $83.05 | $81.35 | $82.45 | $82.45 | 82,723 |
| 2023-05-26 | $81.62 | $82.22 | $81.07 | $81.70 | $81.70 | 101,628 |
| 2023-05-25 | $81.72 | $82.23 | $81.21 | $81.83 | $81.83 | 100,694 |
| 2023-05-24 | $83.09 | $83.22 | $81.87 | $82.36 | $82.36 | 73,243 |
| 2023-05-23 | $82.22 | $83.09 | $81.83 | $82.91 | $82.91 | 61,568 |
| 2023-05-22 | $82.54 | $82.75 | $81.59 | $82.34 | $82.34 | 67,369 |
| 2023-05-19 | $82.30 | $82.71 | $81.46 | $82.61 | $82.61 | 64,022 |
| 2023-05-18 | $81.27 | $82.00 | $81.00 | $81.83 | $81.83 | 68,598 |
| 2023-05-17 | $81.71 | $81.75 | $80.29 | $81.55 | $81.55 | 78,593 |
| 2023-05-16 | $81.13 | $81.50 | $80.60 | $81.29 | $81.29 | 80,103 |
| 2023-05-15 | $81.57 | $81.64 | $80.66 | $81.54 | $81.54 | 68,801 |
| 2023-05-12 | $81.26 | $82.01 | $80.72 | $81.31 | $81.31 | 79,484 |
| 2023-05-11 | $80.58 | $81.30 | $80.01 | $80.69 | $80.69 | 89,319 |
| 2023-05-10 | $81.72 | $82.20 | $80.02 | $80.69 | $80.69 | 83,567 |
| 2023-05-09 | $81.54 | $82.09 | $80.00 | $81.09 | $81.09 | 62,516 |
| 2023-05-08 | $81.63 | $83.00 | $80.98 | $81.58 | $81.58 | 69,233 |
| 2023-05-05 | $85.21 | $85.21 | $81.60 | $81.80 | $81.80 | 119,731 |
| 2023-05-04 | $90.52 | $90.52 | $82.16 | $84.97 | $84.97 | 174,104 |
| 2023-05-03 | $92.75 | $93.00 | $91.07 | $91.18 | $91.18 | 81,604 |
| 2023-05-02 | $92.50 | $92.74 | $91.45 | $92.54 | $92.54 | 56,989 |
| 2023-05-01 | $91.98 | $92.47 | $91.46 | $92.47 | $92.47 | 56,623 |
| 2023-04-28 | $93.44 | $94.42 | $91.88 | $92.04 | $92.04 | 67,400 |
| 2023-04-27 | $92.73 | $93.48 | $92.10 | $93.47 | $93.47 | 41,766 |
| 2023-04-26 | $92.13 | $92.92 | $91.96 | $92.77 | $92.77 | 80,073 |
| 2023-04-25 | $94.02 | $94.02 | $92.42 | $92.52 | $92.52 | 54,502 |
| 2023-04-24 | $93.87 | $94.68 | $93.18 | $94.18 | $94.18 | 46,291 |
| 2023-04-21 | $93.49 | $94.43 | $92.65 | $93.57 | $93.57 | 68,149 |
| 2023-04-20 | $91.56 | $93.23 | $91.56 | $93.15 | $93.15 | 57,026 |
| 2023-04-19 | $91.32 | $92.13 | $90.97 | $91.28 | $91.28 | 56,322 |
| 2023-04-18 | $91.86 | $92.48 | $91.25 | $91.25 | $91.25 | 56,740 |
| 2023-04-17 | $90.64 | $92.10 | $90.64 | $91.86 | $91.86 | 52,056 |
| 2023-04-14 | $90.22 | $91.00 | $89.53 | $90.48 | $90.48 | 61,686 |
| 2023-04-13 | $90.16 | $90.66 | $88.85 | $90.11 | $90.11 | 52,512 |
| 2023-04-12 | $91.41 | $91.50 | $89.57 | $90.23 | $90.23 | 55,254 |
| 2023-04-11 | $92.02 | $92.95 | $91.13 | $91.33 | $91.33 | 64,510 |
| 2023-04-10 | $89.99 | $91.87 | $89.96 | $91.69 | $91.69 | 68,384 |
| 2023-04-06 | $90.00 | $90.25 | $89.36 | $90.00 | $90.00 | 53,328 |
| 2023-04-05 | $89.90 | $90.32 | $89.42 | $90.10 | $90.10 | 66,479 |
| 2023-04-04 | $92.13 | $92.36 | $89.84 | $90.33 | $90.16 | 75,396 |
| 2023-04-03 | $89.07 | $91.96 | $88.92 | $91.68 | $91.51 | 178,152 |
| 2023-03-31 | $87.68 | $89.08 | $87.03 | $88.70 | $88.70 | 118,650 |
| 2023-03-30 | $88.00 | $88.40 | $86.40 | $87.35 | $87.35 | 80,513 |
| 2023-03-29 | $88.98 | $89.44 | $87.65 | $87.84 | $87.84 | 80,314 |
| 2023-03-28 | $88.77 | $89.60 | $88.42 | $88.67 | $88.67 | 66,588 |
| 2023-03-27 | $88.11 | $89.54 | $88.11 | $88.88 | $88.88 | 58,216 |
| 2023-03-24 | $86.92 | $88.91 | $86.80 | $88.11 | $88.11 | 73,767 |
| 2023-03-23 | $88.70 | $88.84 | $86.76 | $87.55 | $87.55 | 75,706 |
| 2023-03-22 | $90.01 | $90.67 | $88.63 | $88.78 | $88.78 | 76,036 |
| 2023-03-21 | $90.06 | $90.53 | $89.63 | $90.06 | $90.06 | 72,717 |
| 2023-03-20 | $89.42 | $90.62 | $89.33 | $89.57 | $89.57 | 103,803 |
| 2023-03-17 | $90.45 | $90.84 | $87.93 | $89.00 | $89.00 | 143,857 |
| 2023-03-16 | $89.92 | $91.59 | $89.28 | $91.23 | $91.23 | 67,840 |
| 2023-03-15 | $89.52 | $90.66 | $88.86 | $90.66 | $90.66 | 101,497 |
| 2023-03-14 | $90.46 | $91.13 | $89.74 | $90.20 | $90.20 | 117,350 |
| 2023-03-13 | $91.14 | $92.57 | $89.32 | $89.85 | $89.85 | 78,025 |
| 2023-03-10 | $93.23 | $93.62 | $91.02 | $91.89 | $91.89 | 101,279 |
| 2023-03-09 | $93.32 | $95.21 | $92.75 | $93.57 | $93.57 | 108,817 |
| 2023-03-08 | $91.58 | $93.25 | $91.08 | $93.25 | $93.25 | 92,514 |
| 2023-03-07 | $91.50 | $92.15 | $90.60 | $91.82 | $91.82 | 61,350 |
| 2023-03-06 | $92.78 | $92.78 | $91.08 | $91.40 | $91.40 | 93,487 |
| 2023-03-03 | $92.65 | $92.80 | $91.26 | $92.59 | $92.59 | 50,991 |
| 2023-03-02 | $90.09 | $92.60 | $90.09 | $92.23 | $92.23 | 77,651 |
| 2023-03-01 | $89.50 | $90.06 | $88.83 | $89.98 | $89.98 | 83,606 |
| 2023-02-28 | $90.59 | $90.74 | $89.07 | $89.40 | $89.40 | 255,749 |
| 2023-02-27 | $91.50 | $92.12 | $90.13 | $90.67 | $90.67 | 86,348 |
| 2023-02-24 | $91.89 | $91.89 | $90.44 | $91.24 | $91.24 | 103,772 |
| 2023-02-23 | $92.47 | $93.18 | $91.13 | $91.56 | $91.56 | 67,965 |
| 2023-02-22 | $94.09 | $94.98 | $90.29 | $92.35 | $92.35 | 155,021 |
| 2023-02-21 | $94.64 | $95.18 | $93.80 | $94.41 | $94.41 | 67,112 |
| 2023-02-17 | $94.89 | $95.98 | $94.81 | $94.94 | $94.94 | 61,935 |
| 2023-02-16 | $94.05 | $95.13 | $93.89 | $94.32 | $94.32 | 79,484 |
| 2023-02-15 | $93.18 | $94.55 | $92.70 | $94.39 | $94.39 | 87,206 |
| 2023-02-14 | $94.63 | $94.63 | $93.17 | $93.46 | $93.46 | 82,918 |
| 2023-02-13 | $94.05 | $95.05 | $93.06 | $94.71 | $94.71 | 92,123 |
| 2023-02-10 | $93.00 | $94.35 | $92.20 | $94.05 | $94.05 | 86,415 |
| 2023-02-09 | $93.21 | $94.44 | $92.57 | $93.39 | $93.39 | 114,662 |
| 2023-02-08 | $91.72 | $93.28 | $91.38 | $92.79 | $92.79 | 100,906 |
| 2023-02-07 | $92.50 | $93.12 | $90.21 | $92.38 | $92.38 | 123,625 |
| 2023-02-06 | $93.42 | $93.95 | $92.63 | $92.70 | $92.70 | 76,942 |
| 2023-02-03 | $94.16 | $94.39 | $92.15 | $93.13 | $93.13 | 125,310 |
| 2023-02-02 | $92.80 | $94.77 | $92.44 | $94.34 | $94.34 | 140,052 |
| 2023-02-01 | $95.13 | $96.14 | $93.07 | $95.25 | $95.25 | 75,968 |
| 2023-01-31 | $92.47 | $95.00 | $91.94 | $95.00 | $95.00 | 101,366 |
| 2023-01-30 | $92.15 | $93.33 | $91.17 | $92.53 | $92.53 | 66,622 |
| 2023-01-27 | $94.84 | $94.84 | $92.17 | $92.22 | $92.22 | 71,955 |
| 2023-01-26 | $95.62 | $95.92 | $94.25 | $94.65 | $94.65 | 37,847 |
| 2023-01-25 | $93.90 | $95.17 | $93.41 | $95.03 | $95.03 | 48,419 |
| 2023-01-24 | $97.18 | $97.18 | $94.25 | $94.41 | $94.41 | 63,207 |
| 2023-01-23 | $95.83 | $97.80 | $95.50 | $96.96 | $96.96 | 49,860 |
| 2023-01-20 | $95.58 | $95.92 | $94.33 | $95.53 | $95.53 | 67,248 |
| 2023-01-19 | $95.73 | $96.35 | $94.14 | $94.67 | $94.67 | 52,033 |
| 2023-01-18 | $97.79 | $98.42 | $95.38 | $95.49 | $95.49 | 64,816 |
| 2023-01-17 | $97.35 | $98.23 | $96.43 | $97.57 | $97.57 | 58,395 |
| 2023-01-13 | $96.86 | $97.62 | $96.25 | $97.37 | $97.37 | 43,139 |
| 2023-01-12 | $96.99 | $97.68 | $96.40 | $97.02 | $97.02 | 63,149 |
| 2023-01-11 | $96.88 | $97.22 | $95.49 | $96.70 | $96.70 | 69,029 |
| 2023-01-10 | $95.99 | $96.95 | $94.87 | $96.18 | $96.18 | 118,781 |
| 2023-01-09 | $97.87 | $99.65 | $95.60 | $95.79 | $95.79 | 67,604 |
| 2023-01-06 | $94.50 | $98.17 | $94.01 | $97.47 | $97.47 | 78,004 |
| 2023-01-05 | $95.57 | $96.08 | $93.34 | $93.47 | $93.47 | 102,214 |
| 2023-01-04 | $95.63 | $96.41 | $94.47 | $96.13 | $95.96 | 77,696 |
| 2023-01-03 | $96.71 | $97.15 | $95.02 | $95.40 | $95.23 | 129,901 |
| 2022-12-30 | $96.84 | $97.00 | $96.09 | $96.46 | $96.29 | 75,659 |
| 2022-12-29 | $96.96 | $97.37 | $95.73 | $97.23 | $97.06 | 59,773 |
| 2022-12-28 | $96.83 | $97.68 | $95.76 | $96.23 | $96.06 | 47,909 |
| 2022-12-27 | $99.35 | $99.71 | $97.17 | $97.45 | $97.28 | 72,585 |
| 2022-12-23 | $97.00 | $99.42 | $96.93 | $99.20 | $99.03 | 49,464 |
| 2022-12-22 | $99.25 | $99.27 | $96.70 | $97.09 | $96.92 | 64,170 |
| 2022-12-21 | $99.69 | $100.51 | $98.89 | $99.45 | $99.27 | 85,824 |
| 2022-12-20 | $98.04 | $99.76 | $97.19 | $99.08 | $98.91 | 88,369 |
| 2022-12-19 | $95.80 | $98.28 | $95.80 | $97.64 | $97.64 | 70,016 |
| 2022-12-16 | $94.40 | $96.49 | $93.84 | $95.40 | $95.40 | 194,307 |
| 2022-12-15 | $98.48 | $98.96 | $94.01 | $94.30 | $94.30 | 104,805 |
| 2022-12-14 | $100.10 | $101.33 | $98.00 | $99.12 | $99.12 | 70,204 |
| 2022-12-13 | $102.10 | $102.99 | $99.90 | $100.15 | $100.15 | 106,217 |
| 2022-12-12 | $100.81 | $101.95 | $100.06 | $101.12 | $101.12 | 62,643 |
| 2022-12-09 | $100.28 | $101.18 | $99.80 | $100.35 | $100.35 | 84,050 |
| 2022-12-08 | $99.87 | $101.72 | $98.13 | $100.89 | $100.89 | 54,090 |
| 2022-12-07 | $98.95 | $100.47 | $98.25 | $99.43 | $99.43 | 60,782 |
| 2022-12-06 | $98.18 | $99.50 | $98.18 | $99.37 | $99.37 | 43,848 |
| 2022-12-05 | $99.86 | $100.00 | $97.37 | $97.72 | $97.72 | 62,569 |
| 2022-12-02 | $100.45 | $101.24 | $99.30 | $100.78 | $100.78 | 37,959 |
| 2022-12-01 | $101.55 | $101.55 | $99.25 | $100.76 | $100.76 | 99,802 |
| 2022-11-30 | $99.91 | $101.10 | $98.62 | $101.10 | $101.10 | 99,784 |
| 2022-11-29 | $99.91 | $100.89 | $99.36 | $100.54 | $100.54 | 72,607 |
| 2022-11-28 | $98.32 | $100.06 | $97.84 | $99.91 | $99.91 | 71,786 |
| 2022-11-25 | $98.25 | $98.94 | $98.14 | $98.62 | $98.62 | 27,164 |
| 2022-11-23 | $98.19 | $99.40 | $96.25 | $97.40 | $97.40 | 47,213 |
| 2022-11-22 | $96.71 | $97.68 | $96.36 | $97.64 | $97.64 | 48,488 |
| 2022-11-21 | $97.00 | $97.68 | $96.11 | $96.50 | $96.50 | 55,496 |
| 2022-11-18 | $98.49 | $98.49 | $97.03 | $97.29 | $97.29 | 58,791 |
| 2022-11-17 | $96.79 | $97.58 | $95.20 | $96.91 | $96.91 | 47,706 |
| 2022-11-16 | $96.15 | $97.77 | $96.15 | $97.23 | $97.23 | 59,665 |
| 2022-11-15 | $94.94 | $98.88 | $94.94 | $96.64 | $96.64 | 117,794 |
| 2022-11-14 | $92.14 | $94.75 | $92.14 | $93.50 | $93.50 | 71,245 |
| 2022-11-11 | $96.74 | $96.74 | $92.10 | $92.28 | $92.28 | 79,479 |
| 2022-11-10 | $95.33 | $96.91 | $94.17 | $96.06 | $96.06 | 98,641 |
| 2022-11-09 | $93.13 | $94.60 | $93.13 | $93.66 | $93.66 | 61,030 |
| 2022-11-08 | $93.02 | $94.12 | $92.74 | $93.13 | $93.13 | 60,681 |
| 2022-11-07 | $92.61 | $93.70 | $91.58 | $93.02 | $93.02 | 49,704 |
| 2022-11-04 | $92.53 | $92.96 | $90.43 | $92.61 | $92.61 | 49,345 |
| 2022-11-03 | $89.54 | $92.24 | $88.87 | $91.53 | $91.53 | 39,726 |
| 2022-11-02 | $91.88 | $93.18 | $90.47 | $90.47 | $90.47 | 65,486 |
| 2022-11-01 | $94.47 | $94.47 | $91.67 | $91.89 | $91.89 | 93,348 |
| 2022-10-31 | $94.35 | $95.47 | $94.12 | $94.37 | $94.37 | 63,056 |
| 2022-10-28 | $92.02 | $96.01 | $92.02 | $95.14 | $95.14 | 72,289 |
| 2022-10-27 | $93.00 | $93.34 | $91.87 | $92.25 | $92.25 | 71,245 |
| 2022-10-26 | $92.44 | $93.25 | $91.06 | $92.01 | $92.01 | 49,156 |
| 2022-10-25 | $90.11 | $92.76 | $90.11 | $92.09 | $92.09 | 67,875 |
| 2022-10-24 | $89.77 | $91.00 | $89.63 | $90.27 | $90.27 | 66,005 |
| 2022-10-21 | $86.86 | $91.03 | $86.00 | $90.07 | $90.07 | 88,176 |
| 2022-10-20 | $87.71 | $87.71 | $85.80 | $86.17 | $86.17 | 55,405 |
| 2022-10-19 | $85.35 | $87.61 | $85.35 | $87.55 | $87.55 | 86,224 |
| 2022-10-18 | $86.75 | $87.10 | $85.00 | $85.56 | $85.56 | 138,883 |
| 2022-10-17 | $85.65 | $86.80 | $84.79 | $85.74 | $85.74 | 81,665 |
| 2022-10-14 | $90.21 | $91.25 | $84.46 | $85.27 | $85.27 | 87,217 |
| 2022-10-13 | $86.10 | $90.76 | $85.43 | $90.28 | $90.28 | 92,029 |
| 2022-10-12 | $87.03 | $88.08 | $86.47 | $86.47 | $86.47 | 73,750 |
| 2022-10-11 | $84.92 | $88.26 | $84.92 | $87.10 | $87.10 | 99,268 |
| 2022-10-10 | $82.64 | $85.24 | $82.64 | $85.15 | $85.15 | 60,763 |
| 2022-10-07 | $81.68 | $82.45 | $81.26 | $82.10 | $82.10 | 129,435 |
| 2022-10-06 | $81.56 | $82.63 | $81.56 | $82.17 | $82.17 | 88,022 |
| 2022-10-05 | $82.00 | $83.09 | $81.34 | $81.55 | $81.55 | 99,318 |
| 2022-10-04 | $81.90 | $83.37 | $81.90 | $82.72 | $82.55 | 104,219 |
| 2022-10-03 | $80.01 | $81.72 | $78.53 | $81.26 | $81.26 | 108,535 |
| 2022-09-30 | $79.86 | $80.66 | $78.32 | $79.21 | $79.21 | 88,421 |
| 2022-09-29 | $81.86 | $81.89 | $78.54 | $79.62 | $79.62 | 117,043 |
| 2022-09-28 | $81.57 | $83.00 | $80.91 | $82.36 | $82.36 | 121,622 |
| 2022-09-27 | $82.60 | $83.13 | $81.19 | $81.58 | $81.58 | 75,307 |
| 2022-09-26 | $81.36 | $82.96 | $81.19 | $82.41 | $82.41 | 80,869 |
| 2022-09-23 | $81.18 | $82.26 | $80.96 | $81.78 | $81.78 | 83,728 |
| 2022-09-22 | $82.56 | $83.04 | $82.05 | $82.40 | $82.40 | 71,505 |
| 2022-09-21 | $83.57 | $84.75 | $82.77 | $82.77 | $82.77 | 88,703 |
| 2022-09-20 | $83.50 | $83.89 | $82.24 | $83.63 | $83.63 | 67,405 |
| 2022-09-19 | $83.35 | $84.95 | $83.04 | $84.18 | $84.18 | 78,119 |
| 2022-09-16 | $83.68 | $84.13 | $82.03 | $83.33 | $83.33 | 173,729 |
| 2022-09-15 | $85.30 | $86.16 | $83.32 | $83.75 | $83.75 | 124,091 |
| 2022-09-14 | $87.37 | $87.92 | $85.17 | $85.85 | $85.85 | 80,464 |
| 2022-09-13 | $89.56 | $90.27 | $86.97 | $87.17 | $87.17 | 95,070 |
| 2022-09-12 | $91.65 | $92.27 | $89.92 | $90.32 | $90.32 | 85,021 |
| 2022-09-09 | $88.86 | $92.05 | $88.86 | $91.48 | $91.48 | 98,537 |
| 2022-09-08 | $90.78 | $90.78 | $87.59 | $88.55 | $88.55 | 87,400 |
| 2022-09-07 | $90.13 | $91.35 | $89.46 | $91.17 | $91.17 | 84,256 |
| 2022-09-06 | $88.63 | $90.86 | $88.08 | $89.86 | $89.86 | 104,883 |
| 2022-09-02 | $89.01 | $89.95 | $87.82 | $88.35 | $88.35 | 79,952 |
| 2022-09-01 | $87.26 | $90.00 | $86.35 | $88.59 | $88.59 | 108,375 |
| 2022-08-31 | $89.13 | $89.36 | $87.14 | $87.53 | $87.53 | 107,955 |
| 2022-08-30 | $90.86 | $91.62 | $89.41 | $89.72 | $89.72 | 106,654 |
| 2022-08-29 | $92.23 | $92.26 | $90.49 | $91.31 | $91.31 | 91,630 |
| 2022-08-26 | $94.32 | $95.99 | $92.14 | $92.34 | $92.34 | 116,344 |
| 2022-08-25 | $97.56 | $97.60 | $91.19 | $94.95 | $94.95 | 304,459 |
| 2022-08-24 | $100.12 | $100.48 | $96.81 | $97.93 | $97.93 | 151,229 |
| 2022-08-23 | $99.67 | $102.88 | $99.40 | $100.56 | $100.56 | 309,504 |
| 2022-08-22 | $99.48 | $99.76 | $97.82 | $99.43 | $99.43 | 92,339 |
| 2022-08-19 | $98.99 | $99.89 | $97.82 | $99.71 | $99.71 | 87,835 |
| 2022-08-18 | $97.37 | $99.73 | $97.18 | $99.42 | $99.42 | 68,186 |
| 2022-08-17 | $97.37 | $97.54 | $96.01 | $96.82 | $96.82 | 63,419 |
| 2022-08-16 | $96.00 | $98.00 | $96.00 | $97.55 | $97.55 | 130,706 |
| 2022-08-15 | $94.59 | $96.33 | $94.59 | $95.90 | $95.90 | 87,268 |
| 2022-08-12 | $96.00 | $96.67 | $94.48 | $95.91 | $95.91 | 143,408 |
| 2022-08-11 | $96.32 | $97.15 | $95.53 | $95.70 | $95.70 | 113,892 |
| 2022-08-10 | $96.42 | $97.39 | $95.85 | $96.07 | $96.07 | 117,179 |
| 2022-08-09 | $98.15 | $99.35 | $95.05 | $95.42 | $95.42 | 103,158 |
| 2022-08-08 | $97.75 | $99.65 | $97.65 | $98.17 | $98.17 | 109,546 |
| 2022-08-05 | $98.44 | $100.00 | $97.51 | $97.98 | $97.98 | 134,375 |
| 2022-08-04 | $97.70 | $100.73 | $96.78 | $98.38 | $98.38 | 155,702 |
| 2022-08-03 | $96.74 | $98.48 | $95.65 | $97.70 | $97.70 | 100,307 |
| 2022-08-02 | $97.16 | $97.16 | $94.96 | $96.14 | $96.14 | 68,719 |
| 2022-08-01 | $94.82 | $97.94 | $94.82 | $96.95 | $96.95 | 108,041 |
| 2022-07-29 | $94.60 | $95.65 | $94.08 | $95.46 | $95.46 | 120,950 |
| 2022-07-28 | $94.90 | $95.50 | $94.04 | $95.07 | $95.07 | 60,699 |
| 2022-07-27 | $94.15 | $95.39 | $91.86 | $94.95 | $94.95 | 106,930 |
| 2022-07-26 | $92.21 | $93.52 | $91.03 | $93.52 | $93.52 | 81,043 |
| 2022-07-25 | $93.41 | $93.96 | $92.39 | $92.89 | $92.89 | 67,300 |
| 2022-07-22 | $92.50 | $93.37 | $91.89 | $92.98 | $92.98 | 78,148 |
| 2022-07-21 | $92.87 | $93.25 | $91.32 | $92.33 | $92.33 | 74,743 |
| 2022-07-20 | $92.00 | $93.08 | $91.00 | $92.87 | $92.87 | 86,380 |
| 2022-07-19 | $91.72 | $93.56 | $91.72 | $92.14 | $92.14 | 121,365 |
| 2022-07-18 | $91.01 | $93.45 | $90.78 | $91.21 | $91.21 | 104,675 |
| 2022-07-15 | $91.45 | $91.68 | $89.86 | $90.50 | $90.50 | 132,335 |
| 2022-07-14 | $88.57 | $89.90 | $87.78 | $89.90 | $89.90 | 91,755 |
| 2022-07-13 | $89.02 | $90.83 | $88.77 | $89.57 | $89.57 | 69,296 |
| 2022-07-12 | $88.34 | $89.96 | $88.34 | $89.30 | $89.30 | 105,592 |
| 2022-07-11 | $87.61 | $89.47 | $87.61 | $88.09 | $88.09 | 58,821 |
| 2022-07-08 | $88.28 | $89.32 | $87.68 | $88.08 | $88.08 | 80,953 |
| 2022-07-07 | $87.26 | $88.38 | $87.17 | $88.04 | $88.04 | 64,989 |
| 2022-07-06 | $86.82 | $87.50 | $85.64 | $86.80 | $86.80 | 62,686 |
| 2022-07-05 | $87.45 | $87.92 | $85.02 | $87.52 | $87.35 | 124,361 |
| 2022-07-01 | $86.50 | $87.92 | $85.75 | $87.65 | $87.48 | 138,906 |
| 2022-06-30 | $85.32 | $87.16 | $84.37 | $86.75 | $86.59 | 97,476 |
| 2022-06-29 | $87.43 | $88.56 | $85.87 | $86.32 | $86.16 | 58,237 |
| 2022-06-28 | $88.70 | $89.23 | $87.41 | $87.70 | $87.53 | 80,928 |
| 2022-06-27 | $88.06 | $89.45 | $87.82 | $88.69 | $88.52 | 89,390 |
| 2022-06-24 | $87.47 | $88.19 | $86.75 | $87.24 | $87.07 | 197,943 |
| 2022-06-23 | $86.97 | $87.96 | $85.85 | $86.95 | $86.79 | 82,068 |
| 2022-06-22 | $88.37 | $88.91 | $85.01 | $85.63 | $85.47 | 80,544 |
| 2022-06-21 | $84.39 | $89.89 | $83.91 | $89.00 | $88.83 | 110,306 |
| 2022-06-17 | $89.29 | $89.75 | $83.51 | $83.91 | $83.75 | 227,246 |
| 2022-06-16 | $87.85 | $89.71 | $87.04 | $89.20 | $89.03 | 83,371 |
| 2022-06-15 | $88.70 | $90.29 | $88.62 | $88.95 | $88.78 | 94,302 |
| 2022-06-14 | $85.16 | $87.94 | $84.28 | $87.86 | $87.69 | 101,647 |
| 2022-06-13 | $84.74 | $85.83 | $84.14 | $84.40 | $84.24 | 95,042 |
| 2022-06-10 | $85.30 | $86.79 | $84.65 | $85.94 | $85.78 | 88,332 |
| 2022-06-09 | $88.06 | $88.19 | $85.79 | $85.98 | $85.82 | 71,219 |
| 2022-06-08 | $90.00 | $90.00 | $87.46 | $87.82 | $87.65 | 112,245 |
| 2022-06-07 | $89.21 | $90.64 | $88.82 | $90.21 | $90.04 | 92,708 |
| 2022-06-06 | $90.75 | $91.36 | $89.76 | $90.13 | $89.96 | 101,023 |
| 2022-06-03 | $91.96 | $92.40 | $89.74 | $90.56 | $90.39 | 68,112 |
| 2022-06-02 | $89.14 | $92.15 | $88.11 | $92.15 | $91.98 | 111,775 |
| 2022-06-01 | $89.22 | $89.45 | $87.31 | $88.84 | $88.67 | 104,699 |
| 2022-05-31 | $89.50 | $89.62 | $87.81 | $89.06 | $88.89 | 185,083 |
| 2022-05-27 | $88.00 | $89.98 | $87.62 | $89.69 | $89.52 | 110,200 |
| 2022-05-26 | $87.80 | $90.78 | $87.80 | $88.12 | $87.95 | 101,549 |
| 2022-05-25 | $85.80 | $88.05 | $85.18 | $87.66 | $87.49 | 116,652 |
| 2022-05-24 | $85.04 | $86.38 | $84.58 | $86.28 | $86.12 | 86,963 |
| 2022-05-23 | $84.76 | $87.02 | $84.56 | $85.93 | $85.77 | 71,097 |
| 2022-05-20 | $85.02 | $85.72 | $82.29 | $84.46 | $84.30 | 112,268 |
| 2022-05-19 | $84.43 | $86.86 | $83.49 | $84.67 | $84.51 | 155,328 |
| 2022-05-18 | $90.00 | $90.41 | $84.38 | $85.52 | $85.36 | 184,195 |
| 2022-05-17 | $93.27 | $93.27 | $90.97 | $91.68 | $91.51 | 102,459 |
| 2022-05-16 | $93.36 | $93.95 | $92.25 | $92.70 | $92.52 | 116,467 |
| 2022-05-13 | $93.98 | $94.55 | $91.84 | $93.21 | $93.03 | 112,853 |
| 2022-05-12 | $92.90 | $95.36 | $92.60 | $93.78 | $93.60 | 103,554 |
| 2022-05-11 | $96.31 | $97.92 | $94.03 | $94.30 | $94.12 | 112,141 |
| 2022-05-10 | $94.65 | $96.48 | $94.49 | $96.36 | $96.18 | 130,167 |
| 2022-05-09 | $92.98 | $96.10 | $92.08 | $94.65 | $94.47 | 149,455 |
| 2022-05-06 | $93.83 | $96.00 | $92.58 | $94.13 | $93.95 | 87,325 |
| 2022-05-05 | $97.74 | $97.74 | $90.53 | $92.98 | $92.80 | 173,830 |
| 2022-05-04 | $95.12 | $97.21 | $94.52 | $97.18 | $97.00 | 108,229 |
| 2022-05-03 | $94.66 | $96.90 | $93.53 | $95.12 | $94.94 | 113,689 |
| 2022-05-02 | $93.28 | $95.67 | $92.97 | $94.66 | $94.48 | 125,460 |
| 2022-04-29 | $94.00 | $94.29 | $92.64 | $93.12 | $92.94 | 138,295 |
| 2022-04-28 | $94.02 | $94.85 | $92.61 | $94.05 | $93.87 | 115,776 |
| 2022-04-27 | $94.67 | $95.50 | $93.01 | $93.52 | $93.34 | 95,721 |
| 2022-04-26 | $94.71 | $96.14 | $93.20 | $94.12 | $93.94 | 129,431 |
| 2022-04-25 | $95.15 | $95.78 | $94.00 | $95.50 | $95.32 | 107,043 |
| 2022-04-22 | $98.90 | $99.49 | $95.99 | $96.12 | $95.94 | 86,066 |
| 2022-04-21 | $99.85 | $100.43 | $98.50 | $99.33 | $99.14 | 91,297 |
| 2022-04-20 | $100.48 | $101.98 | $99.02 | $99.40 | $99.21 | 99,304 |
| 2022-04-19 | $95.91 | $100.04 | $95.91 | $99.94 | $99.75 | 152,005 |
| 2022-04-18 | $94.71 | $96.49 | $94.52 | $95.53 | $95.35 | 143,924 |
| 2022-04-14 | $94.00 | $96.42 | $93.87 | $95.10 | $94.92 | 96,918 |
| 2022-04-13 | $95.04 | $96.09 | $92.08 | $93.68 | $93.50 | 113,470 |
| 2022-04-12 | $94.50 | $96.50 | $94.14 | $94.49 | $94.31 | 124,225 |
| 2022-04-11 | $94.15 | $96.80 | $94.11 | $94.68 | $94.50 | 199,628 |
| 2022-04-08 | $92.56 | $94.57 | $92.56 | $93.98 | $93.80 | 92,746 |
| 2022-04-07 | $90.90 | $93.29 | $90.42 | $91.94 | $91.77 | 193,216 |
| 2022-04-06 | $88.87 | $92.14 | $88.47 | $90.88 | $90.71 | 127,830 |
| 2022-04-05 | $89.94 | $91.54 | $88.58 | $88.89 | $88.56 | 109,224 |
| 2022-04-04 | $89.01 | $90.25 | $88.15 | $90.08 | $89.75 | 160,737 |
| 2022-04-01 | $89.07 | $89.65 | $88.16 | $89.36 | $89.03 | 126,937 |
| 2022-03-31 | $90.56 | $91.76 | $88.78 | $89.05 | $88.72 | 130,576 |
| 2022-03-30 | $93.27 | $94.57 | $90.23 | $90.81 | $90.47 | 141,132 |
| 2022-03-29 | $92.47 | $93.36 | $91.72 | $92.96 | $92.62 | 132,538 |
| 2022-03-28 | $92.71 | $92.71 | $91.74 | $92.13 | $91.79 | 105,454 |
| 2022-03-25 | $93.00 | $93.17 | $90.99 | $92.43 | $92.09 | 87,536 |
| 2022-03-24 | $92.00 | $92.91 | $91.00 | $92.50 | $92.16 | 90,519 |
| 2022-03-23 | $92.64 | $93.01 | $90.81 | $91.58 | $91.24 | 98,186 |
| 2022-03-22 | $92.96 | $93.87 | $91.17 | $92.63 | $92.29 | 93,217 |
| 2022-03-21 | $92.76 | $95.75 | $91.89 | $92.29 | $91.95 | 67,262 |
| 2022-03-18 | $93.39 | $93.39 | $91.59 | $92.58 | $92.24 | 190,113 |
| 2022-03-17 | $91.57 | $93.43 | $91.06 | $93.17 | $92.82 | 87,960 |
| 2022-03-16 | $91.00 | $92.46 | $89.52 | $91.94 | $91.60 | 117,936 |
| 2022-03-15 | $89.89 | $91.34 | $88.21 | $90.70 | $90.36 | 110,734 |
| 2022-03-14 | $88.41 | $89.68 | $87.05 | $89.31 | $88.98 | 75,605 |
| 2022-03-11 | $89.50 | $91.61 | $88.00 | $88.26 | $87.93 | 100,528 |
| 2022-03-10 | $87.49 | $89.84 | $86.45 | $89.50 | $89.17 | 113,838 |
| 2022-03-09 | $89.07 | $89.62 | $85.55 | $88.35 | $88.02 | 75,072 |
| 2022-03-08 | $87.72 | $91.10 | $87.34 | $88.67 | $88.34 | 116,758 |
| 2022-03-07 | $92.80 | $93.49 | $88.38 | $88.39 | $88.06 | 192,357 |
| 2022-03-04 | $87.93 | $93.74 | $87.82 | $92.98 | $92.64 | 144,909 |
| 2022-03-03 | $85.43 | $88.71 | $85.37 | $88.67 | $88.34 | 116,029 |
| 2022-03-02 | $82.56 | $85.48 | $82.56 | $84.67 | $84.36 | 98,444 |
| 2022-03-01 | $82.73 | $83.45 | $80.80 | $82.42 | $82.11 | 117,726 |
| 2022-02-28 | $82.19 | $83.10 | $81.16 | $82.22 | $81.92 | 103,307 |
| 2022-02-25 | $80.31 | $83.21 | $80.31 | $82.96 | $82.65 | 100,384 |
| 2022-02-24 | $80.38 | $80.38 | $77.73 | $80.19 | $79.89 | 130,652 |
| 2022-02-23 | $80.94 | $82.50 | $79.89 | $81.29 | $80.99 | 101,846 |
| 2022-02-22 | $84.81 | $84.81 | $81.51 | $81.90 | $81.60 | 89,746 |
| 2022-02-18 | $84.00 | $85.60 | $84.00 | $84.55 | $84.24 | 71,658 |
| 2022-02-17 | $83.75 | $85.07 | $83.44 | $84.16 | $83.85 | 68,347 |
| 2022-02-16 | $85.65 | $86.69 | $83.87 | $83.94 | $83.63 | 61,354 |
| 2022-02-15 | $84.24 | $86.40 | $84.24 | $85.59 | $85.27 | 84,765 |
| 2022-02-14 | $86.15 | $86.40 | $82.53 | $84.33 | $84.02 | 136,758 |
| 2022-02-11 | $83.60 | $86.48 | $83.60 | $85.61 | $85.29 | 149,124 |
| 2022-02-10 | $82.48 | $83.97 | $81.66 | $83.39 | $83.08 | 125,843 |
| 2022-02-09 | $84.19 | $84.93 | $82.75 | $83.70 | $83.39 | 91,558 |
| 2022-02-08 | $81.06 | $83.85 | $80.71 | $83.70 | $83.39 | 116,049 |
| 2022-02-07 | $82.28 | $82.69 | $80.42 | $80.89 | $80.59 | 85,397 |
| 2022-02-04 | $78.97 | $82.64 | $78.97 | $82.00 | $81.70 | 134,873 |
| 2022-02-03 | $76.40 | $79.69 | $76.40 | $79.41 | $79.12 | 147,479 |
| 2022-02-02 | $76.41 | $76.74 | $75.20 | $76.40 | $76.12 | 77,706 |
| 2022-02-01 | $76.98 | $77.90 | $75.00 | $76.64 | $76.36 | 100,676 |
| 2022-01-31 | $76.21 | $76.93 | $74.63 | $76.93 | $76.64 | 134,330 |
| 2022-01-28 | $76.13 | $77.02 | $74.74 | $76.50 | $76.22 | 111,889 |
| 2022-01-27 | $76.92 | $78.42 | $76.33 | $76.48 | $76.20 | 96,981 |
| 2022-01-26 | $77.37 | $78.40 | $76.23 | $76.75 | $76.47 | 114,252 |
| 2022-01-25 | $79.44 | $79.44 | $76.92 | $77.44 | $77.15 | 129,861 |
| 2022-01-24 | $75.77 | $80.24 | $75.44 | $80.11 | $79.81 | 124,128 |
| 2022-01-21 | $75.85 | $78.71 | $75.85 | $76.03 | $75.75 | 121,218 |
| 2022-01-20 | $79.34 | $79.34 | $75.96 | $76.23 | $75.95 | 152,039 |
| 2022-01-19 | $80.33 | $80.40 | $79.05 | $79.30 | $79.01 | 80,759 |
| 2022-01-18 | $80.00 | $80.85 | $79.04 | $80.51 | $80.21 | 86,785 |
| 2022-01-14 | $82.26 | $82.40 | $79.89 | $80.56 | $80.26 | 81,532 |
| 2022-01-13 | $82.49 | $84.18 | $82.10 | $82.50 | $82.19 | 97,486 |
| 2022-01-12 | $84.15 | $84.51 | $81.60 | $82.01 | $81.71 | 112,651 |
| 2022-01-11 | $86.23 | $86.67 | $83.16 | $84.25 | $83.94 | 141,216 |
| 2022-01-10 | $86.96 | $87.06 | $85.07 | $86.10 | $85.78 | 123,888 |
| 2022-01-07 | $87.00 | $87.49 | $86.30 | $86.57 | $86.25 | 66,558 |
| 2022-01-06 | $87.27 | $88.37 | $86.83 | $87.40 | $87.08 | 89,403 |
| 2022-01-05 | $87.18 | $88.73 | $86.62 | $86.77 | $86.45 | 92,168 |
| 2022-01-04 | $87.19 | $88.57 | $87.19 | $87.71 | $87.22 | 94,492 |
| 2022-01-03 | $86.62 | $88.59 | $86.44 | $87.35 | $86.86 | 105,268 |
| 2021-12-31 | $86.96 | $88.75 | $86.22 | $86.34 | $85.86 | 133,919 |
| 2021-12-30 | $88.71 | $88.71 | $86.61 | $87.12 | $86.63 | 80,575 |
| 2021-12-29 | $89.64 | $89.86 | $87.73 | $88.26 | $87.77 | 98,221 |
| 2021-12-28 | $87.80 | $89.59 | $87.67 | $88.42 | $87.93 | 129,924 |
| 2021-12-27 | $87.26 | $88.68 | $86.58 | $88.10 | $87.61 | 87,436 |
| 2021-12-23 | $87.60 | $88.35 | $86.71 | $87.15 | $86.66 | 66,657 |
| 2021-12-22 | $86.30 | $87.45 | $84.87 | $87.41 | $86.92 | 91,126 |
| 2021-12-21 | $89.73 | $90.46 | $86.10 | $86.59 | $86.11 | 153,552 |
| 2021-12-20 | $87.16 | $89.67 | $87.09 | $89.51 | $89.01 | 98,655 |
| 2021-12-17 | $88.86 | $89.30 | $86.09 | $87.50 | $87.01 | 338,113 |
| 2021-12-16 | $91.25 | $92.76 | $89.04 | $89.17 | $88.67 | 181,965 |
| 2021-12-15 | $85.80 | $92.18 | $85.74 | $91.25 | $90.74 | 284,340 |
| 2021-12-14 | $84.08 | $86.28 | $83.47 | $85.72 | $85.24 | 168,691 |
| 2021-12-13 | $83.50 | $84.92 | $82.31 | $84.07 | $83.60 | 99,466 |
| 2021-12-10 | $80.66 | $83.71 | $80.49 | $83.43 | $82.96 | 90,222 |
| 2021-12-09 | $79.12 | $80.94 | $78.44 | $80.38 | $79.93 | 78,226 |
| 2021-12-08 | $79.55 | $79.74 | $78.53 | $79.39 | $78.95 | 130,228 |
| 2021-12-07 | $79.41 | $80.04 | $78.78 | $79.05 | $78.61 | 86,951 |
| 2021-12-06 | $78.89 | $79.62 | $78.10 | $79.06 | $78.62 | 102,510 |
| 2021-12-03 | $79.66 | $80.75 | $77.89 | $78.36 | $77.92 | 66,192 |
| 2021-12-02 | $76.96 | $79.49 | $76.96 | $79.07 | $78.63 | 134,399 |
| 2021-12-01 | $77.65 | $78.52 | $76.26 | $76.41 | $75.98 | 152,631 |
| 2021-11-30 | $76.98 | $78.20 | $76.18 | $76.78 | $76.35 | 184,327 |
| 2021-11-29 | $77.98 | $79.51 | $77.20 | $77.58 | $77.15 | 91,864 |
| 2021-11-26 | $79.03 | $79.50 | $76.32 | $77.48 | $77.05 | 104,895 |
| 2021-11-24 | $80.10 | $80.77 | $78.62 | $80.38 | $79.93 | 146,497 |
| 2021-11-23 | $79.76 | $80.27 | $77.20 | $79.43 | $78.99 | 89,467 |
| 2021-11-22 | $77.66 | $80.37 | $77.56 | $79.97 | $79.52 | 96,691 |
| 2021-11-19 | $77.71 | $77.79 | $76.67 | $77.22 | $76.79 | 78,207 |
| 2021-11-18 | $77.19 | $77.94 | $76.37 | $77.59 | $77.16 | 74,553 |
| 2021-11-17 | $78.23 | $78.51 | $76.56 | $77.09 | $76.66 | 103,550 |
| 2021-11-16 | $78.59 | $78.84 | $77.44 | $78.29 | $77.85 | 98,708 |
| 2021-11-15 | $78.07 | $79.10 | $77.86 | $78.97 | $78.53 | 64,910 |
| 2021-11-12 | $77.86 | $77.95 | $77.14 | $77.61 | $77.18 | 54,771 |
| 2021-11-11 | $76.88 | $78.04 | $76.87 | $77.47 | $77.04 | 45,937 |
| 2021-11-10 | $76.79 | $77.38 | $76.01 | $76.57 | $76.14 | 74,124 |
| 2021-11-09 | $76.05 | $77.41 | $76.00 | $76.90 | $76.47 | 67,505 |
| 2021-11-08 | $75.59 | $76.39 | $75.17 | $76.06 | $75.63 | 63,372 |
| 2021-11-05 | $75.46 | $76.40 | $73.98 | $75.61 | $75.19 | 92,590 |
| 2021-11-04 | $75.45 | $75.45 | $72.15 | $75.03 | $74.61 | 145,587 |
| 2021-11-03 | $69.87 | $74.32 | $69.87 | $73.24 | $72.83 | 217,742 |
| 2021-11-02 | $69.94 | $70.19 | $69.20 | $69.82 | $69.43 | 72,009 |
| 2021-11-01 | $69.37 | $70.16 | $68.71 | $69.98 | $69.59 | 75,577 |
| 2021-10-29 | $67.76 | $69.42 | $67.76 | $69.19 | $68.80 | 91,958 |
| 2021-10-28 | $66.78 | $68.27 | $66.53 | $68.08 | $67.70 | 69,751 |
| 2021-10-27 | $67.67 | $68.10 | $66.40 | $66.51 | $66.14 | 44,164 |
| 2021-10-26 | $68.41 | $68.74 | $67.70 | $67.72 | $67.34 | 59,516 |
| 2021-10-25 | $67.07 | $69.02 | $66.83 | $68.59 | $68.21 | 72,335 |
| 2021-10-22 | $66.62 | $67.70 | $66.40 | $67.16 | $66.78 | 42,746 |
| 2021-10-21 | $65.39 | $66.69 | $65.29 | $66.69 | $66.32 | 56,483 |
| 2021-10-20 | $65.47 | $66.16 | $65.29 | $65.30 | $64.93 | 55,491 |
| 2021-10-19 | $66.13 | $66.83 | $64.44 | $65.39 | $65.02 | 82,763 |
| 2021-10-18 | $67.26 | $67.58 | $65.90 | $66.00 | $65.63 | 50,204 |
| 2021-10-15 | $68.61 | $68.88 | $66.98 | $67.05 | $66.67 | 64,441 |
| 2021-10-14 | $68.35 | $68.35 | $67.35 | $67.65 | $67.27 | 68,299 |
| 2021-10-13 | $68.14 | $68.19 | $67.44 | $68.04 | $67.66 | 108,247 |
| 2021-10-12 | $67.55 | $68.37 | $67.50 | $68.05 | $67.67 | 55,972 |
| 2021-10-11 | $68.19 | $68.74 | $66.54 | $67.27 | $66.89 | 52,146 |
| 2021-10-08 | $68.01 | $68.75 | $67.73 | $68.05 | $67.67 | 38,066 |
| 2021-10-07 | $68.16 | $68.27 | $66.70 | $67.83 | $67.45 | 83,816 |
| 2021-10-06 | $67.54 | $68.04 | $66.38 | $66.96 | $66.59 | 69,189 |
| 2021-10-05 | $66.85 | $67.91 | $66.52 | $67.84 | $67.29 | 45,078 |
| 2021-10-04 | $66.30 | $67.40 | $66.30 | $66.48 | $65.95 | 71,001 |
| 2021-10-01 | $65.77 | $66.52 | $65.08 | $65.95 | $65.42 | 86,443 |
| 2021-09-30 | $67.35 | $67.51 | $66.03 | $66.03 | $65.50 | 65,488 |
| 2021-09-29 | $66.84 | $68.07 | $66.10 | $67.31 | $66.77 | 62,162 |
| 2021-09-28 | $66.03 | $66.81 | $65.50 | $66.49 | $65.96 | 104,716 |
| 2021-09-27 | $65.38 | $66.46 | $65.38 | $66.00 | $65.47 | 69,338 |
| 2021-09-24 | $65.64 | $66.49 | $65.39 | $65.49 | $64.96 | 61,195 |
| 2021-09-23 | $64.75 | $65.94 | $64.75 | $65.83 | $65.30 | 47,598 |
| 2021-09-22 | $64.43 | $65.70 | $63.91 | $64.71 | $64.19 | 89,636 |
| 2021-09-21 | $64.23 | $64.62 | $63.72 | $63.99 | $63.48 | 63,080 |
| 2021-09-20 | $64.74 | $65.17 | $63.21 | $63.99 | $63.48 | 113,940 |
| 2021-09-17 | $65.28 | $65.33 | $64.25 | $64.87 | $64.35 | 237,280 |
| 2021-09-16 | $65.75 | $65.75 | $64.77 | $65.08 | $64.56 | 77,190 |
| 2021-09-15 | $64.93 | $65.44 | $64.66 | $65.44 | $64.91 | 76,514 |
| 2021-09-14 | $66.02 | $66.02 | $64.56 | $64.90 | $64.38 | 77,923 |
| 2021-09-13 | $68.36 | $69.00 | $65.38 | $65.74 | $65.21 | 119,069 |
| 2021-09-10 | $69.50 | $69.50 | $67.67 | $67.93 | $67.38 | 77,341 |
| 2021-09-09 | $68.80 | $69.96 | $68.43 | $69.57 | $69.01 | 56,634 |
| 2021-09-08 | $69.50 | $69.50 | $68.37 | $68.98 | $68.43 | 54,926 |
| 2021-09-07 | $70.10 | $70.79 | $69.35 | $69.50 | $68.94 | 78,516 |
| 2021-09-03 | $70.33 | $70.50 | $69.55 | $70.13 | $69.57 | 44,714 |
| 2021-09-02 | $68.51 | $70.72 | $68.50 | $70.41 | $69.84 | 86,024 |
| 2021-09-01 | $67.85 | $68.50 | $67.01 | $68.24 | $67.69 | 59,503 |
| 2021-08-31 | $67.17 | $68.06 | $66.90 | $67.89 | $67.34 | 104,653 |
| 2021-08-30 | $66.63 | $68.43 | $66.58 | $66.92 | $66.38 | 61,094 |
| 2021-08-27 | $65.47 | $66.39 | $65.06 | $66.09 | $65.56 | 62,608 |
| 2021-08-26 | $65.83 | $66.40 | $65.20 | $65.30 | $64.77 | 81,174 |
| 2021-08-25 | $65.32 | $66.06 | $65.13 | $65.83 | $65.30 | 77,525 |
| 2021-08-24 | $65.49 | $65.77 | $64.84 | $65.05 | $64.53 | 86,049 |
| 2021-08-23 | $65.80 | $65.99 | $64.30 | $65.49 | $64.96 | 73,909 |
| 2021-08-20 | $63.89 | $65.50 | $63.89 | $65.43 | $64.90 | 123,480 |
| 2021-08-19 | $64.29 | $64.82 | $62.89 | $64.14 | $63.62 | 117,738 |
| 2021-08-18 | $64.60 | $65.98 | $64.21 | $64.77 | $64.25 | 69,386 |
| 2021-08-17 | $63.98 | $64.89 | $63.90 | $64.73 | $64.21 | 87,945 |
| 2021-08-16 | $64.46 | $64.99 | $63.59 | $64.33 | $63.81 | 66,463 |
| 2021-08-13 | $64.64 | $65.30 | $63.57 | $65.01 | $64.49 | 64,847 |
| 2021-08-12 | $66.55 | $67.13 | $64.37 | $64.45 | $63.93 | 78,364 |
| 2021-08-11 | $66.04 | $67.59 | $65.84 | $67.10 | $66.56 | 106,543 |
| 2021-08-10 | $62.92 | $65.79 | $62.92 | $65.51 | $64.98 | 95,039 |
| 2021-08-09 | $63.78 | $63.97 | $62.89 | $62.89 | $62.38 | 96,097 |
| 2021-08-06 | $63.41 | $64.32 | $61.69 | $63.67 | $63.16 | 123,957 |
| 2021-08-05 | $61.43 | $63.96 | $59.87 | $63.29 | $62.78 | 311,482 |
| 2021-08-04 | $59.30 | $59.30 | $57.57 | $57.85 | $57.38 | 130,464 |
| 2021-08-03 | $59.27 | $60.05 | $58.91 | $59.49 | $59.01 | 153,880 |
| 2021-08-02 | $59.89 | $60.06 | $59.04 | $59.19 | $58.71 | 57,769 |
| 2021-07-30 | $60.32 | $60.78 | $59.59 | $59.76 | $59.28 | 74,407 |
| 2021-07-29 | $59.76 | $60.68 | $59.76 | $60.22 | $59.74 | 53,164 |
| 2021-07-28 | $59.19 | $59.84 | $58.58 | $59.58 | $59.10 | 51,454 |
| 2021-07-27 | $59.04 | $59.74 | $58.57 | $59.25 | $58.77 | 36,032 |
| 2021-07-26 | $59.81 | $60.73 | $59.27 | $59.38 | $58.90 | 44,140 |
| 2021-07-23 | $59.26 | $59.52 | $58.54 | $59.39 | $58.91 | 36,183 |
| 2021-07-22 | $59.95 | $60.06 | $58.75 | $59.01 | $58.54 | 44,217 |
| 2021-07-21 | $60.29 | $60.70 | $59.68 | $60.24 | $59.76 | 68,566 |
| 2021-07-20 | $59.36 | $60.72 | $59.17 | $59.72 | $59.24 | 116,716 |
| 2021-07-19 | $59.25 | $59.60 | $58.21 | $59.26 | $58.78 | 85,710 |
| 2021-07-16 | $59.77 | $60.40 | $59.41 | $59.69 | $59.21 | 62,256 |
| 2021-07-15 | $59.53 | $60.42 | $59.18 | $59.40 | $58.92 | 67,182 |
| 2021-07-14 | $59.10 | $59.77 | $59.00 | $59.54 | $59.06 | 47,216 |
| 2021-07-13 | $59.50 | $61.14 | $58.86 | $58.95 | $58.48 | 68,385 |
| 2021-07-12 | $59.98 | $60.50 | $59.32 | $59.82 | $59.34 | 53,576 |
| 2021-07-09 | $58.59 | $60.23 | $58.05 | $59.99 | $59.51 | 82,598 |
| 2021-07-08 | $57.53 | $58.22 | $57.06 | $58.06 | $57.59 | 66,741 |
| 2021-07-07 | $57.15 | $58.48 | $57.15 | $57.87 | $57.40 | 71,975 |
| 2021-07-06 | $58.10 | $58.16 | $56.95 | $57.62 | $56.99 | 87,076 |
| 2021-07-02 | $58.53 | $58.75 | $58.03 | $58.07 | $57.44 | 54,587 |
| 2021-07-01 | $58.52 | $58.89 | $58.17 | $58.57 | $57.93 | 119,386 |
| 2021-06-30 | $57.09 | $58.66 | $57.09 | $58.27 | $57.64 | 92,167 |
| 2021-06-29 | $58.01 | $58.08 | $57.02 | $57.11 | $56.49 | 126,097 |
| 2021-06-28 | $59.45 | $59.84 | $57.78 | $58.05 | $57.42 | 98,536 |
| 2021-06-25 | $59.97 | $60.25 | $59.18 | $59.49 | $58.84 | 241,910 |
| 2021-06-24 | $60.80 | $60.84 | $59.55 | $59.85 | $59.20 | 63,307 |
| 2021-06-23 | $61.31 | $61.67 | $60.61 | $60.77 | $60.11 | 93,391 |
| 2021-06-22 | $60.71 | $61.28 | $60.02 | $61.17 | $60.51 | 110,176 |
| 2021-06-21 | $60.20 | $60.84 | $59.62 | $60.76 | $60.10 | 156,381 |
| 2021-06-18 | $60.81 | $61.00 | $59.02 | $59.72 | $59.07 | 251,414 |
| 2021-06-17 | $61.53 | $61.53 | $60.25 | $60.91 | $60.25 | 108,652 |
| 2021-06-16 | $61.15 | $61.85 | $61.00 | $61.42 | $60.75 | 104,470 |
| 2021-06-15 | $62.41 | $62.41 | $61.00 | $61.44 | $60.77 | 109,246 |
| 2021-06-14 | $62.90 | $62.90 | $61.53 | $62.49 | $61.81 | 110,359 |
| 2021-06-11 | $63.31 | $63.68 | $62.59 | $62.87 | $62.19 | 77,875 |
| 2021-06-10 | $64.01 | $64.49 | $63.25 | $63.42 | $62.73 | 76,288 |
| 2021-06-09 | $64.45 | $64.76 | $63.58 | $63.73 | $63.04 | 89,608 |
| 2021-06-08 | $63.88 | $65.31 | $63.76 | $64.65 | $63.95 | 57,850 |
| 2021-06-07 | $63.50 | $64.29 | $63.21 | $64.11 | $63.41 | 71,188 |
| 2021-06-04 | $63.99 | $64.27 | $63.11 | $63.75 | $63.06 | 31,398 |
| 2021-06-03 | $63.17 | $64.24 | $62.89 | $64.06 | $63.36 | 46,785 |
| 2021-06-02 | $62.82 | $63.41 | $62.09 | $63.24 | $62.55 | 62,887 |
| 2021-06-01 | $62.03 | $62.97 | $62.03 | $62.53 | $61.85 | 62,572 |
| 2021-05-28 | $61.08 | $62.28 | $60.87 | $61.94 | $61.27 | 73,066 |
| 2021-05-27 | $61.02 | $61.97 | $60.52 | $60.74 | $60.08 | 92,233 |
| 2021-05-26 | $60.27 | $61.47 | $60.27 | $61.01 | $60.35 | 81,323 |
| 2021-05-25 | $61.86 | $61.86 | $60.36 | $60.36 | $59.70 | 79,506 |
| 2021-05-24 | $62.05 | $62.77 | $61.10 | $61.57 | $60.90 | 48,196 |
| 2021-05-21 | $61.74 | $63.04 | $61.13 | $62.05 | $61.38 | 71,795 |
| 2021-05-20 | $61.63 | $61.64 | $60.16 | $61.43 | $60.76 | 82,630 |
| 2021-05-19 | $62.00 | $62.77 | $60.61 | $61.67 | $61.00 | 97,157 |
| 2021-05-18 | $61.84 | $62.92 | $61.31 | $62.17 | $61.49 | 87,058 |
| 2021-05-17 | $62.70 | $63.00 | $61.03 | $61.58 | $60.91 | 116,190 |
| 2021-05-14 | $62.77 | $63.17 | $62.04 | $62.55 | $61.87 | 127,881 |
| 2021-05-13 | $61.28 | $63.96 | $61.28 | $62.50 | $61.82 | 210,094 |
| 2021-05-12 | $62.05 | $62.36 | $60.91 | $61.23 | $60.56 | 110,361 |
| 2021-05-11 | $65.01 | $65.17 | $62.18 | $62.18 | $61.50 | 211,385 |
| 2021-05-10 | $66.06 | $67.60 | $64.77 | $65.45 | $64.74 | 167,086 |
| 2021-05-07 | $66.30 | $66.48 | $63.66 | $65.71 | $65.00 | 94,284 |
| 2021-05-06 | $64.77 | $66.67 | $64.70 | $65.96 | $65.24 | 191,709 |
| 2021-05-05 | $62.83 | $64.49 | $62.51 | $64.39 | $63.69 | 142,265 |
| 2021-05-04 | $63.57 | $63.57 | $61.88 | $62.74 | $62.06 | 75,520 |
| 2021-05-03 | $61.30 | $63.76 | $61.30 | $63.09 | $62.40 | 84,539 |
| 2021-04-30 | $61.27 | $61.65 | $60.98 | $61.29 | $60.62 | 69,328 |
| 2021-04-29 | $61.37 | $62.10 | $61.15 | $61.27 | $60.60 | 68,982 |
| 2021-04-28 | $61.15 | $61.72 | $60.62 | $60.95 | $60.29 | 55,847 |
| 2021-04-27 | $60.57 | $61.61 | $60.57 | $61.32 | $60.65 | 77,021 |
| 2021-04-26 | $62.38 | $62.38 | $60.40 | $60.74 | $60.08 | 146,989 |
| 2021-04-23 | $62.33 | $62.68 | $61.93 | $62.26 | $61.58 | 62,505 |
| 2021-04-22 | $62.66 | $63.86 | $62.02 | $62.26 | $61.58 | 79,070 |
| 2021-04-21 | $62.39 | $64.51 | $62.19 | $62.78 | $62.10 | 89,125 |
| 2021-04-20 | $62.56 | $63.03 | $61.74 | $62.39 | $61.71 | 77,255 |
| 2021-04-19 | $63.07 | $63.52 | $62.16 | $62.33 | $61.65 | 103,310 |
| 2021-04-16 | $63.08 | $64.14 | $63.08 | $63.15 | $62.46 | 76,448 |
| 2021-04-15 | $62.44 | $62.79 | $61.53 | $62.71 | $62.03 | 69,708 |
| 2021-04-14 | $62.58 | $63.46 | $61.94 | $62.43 | $61.75 | 131,529 |
| 2021-04-13 | $62.55 | $63.90 | $62.39 | $62.51 | $61.83 | 60,379 |
| 2021-04-12 | $62.00 | $62.76 | $61.84 | $62.51 | $61.83 | 42,030 |
| 2021-04-09 | $62.78 | $62.84 | $61.72 | $62.03 | $61.36 | 44,523 |
| 2021-04-08 | $61.88 | $62.81 | $61.64 | $62.77 | $62.09 | 78,999 |
| 2021-04-07 | $62.90 | $62.90 | $61.63 | $61.78 | $61.11 | 66,779 |
| 2021-04-06 | $63.07 | $63.38 | $62.31 | $62.63 | $61.78 | 91,622 |
| 2021-04-05 | $62.40 | $63.33 | $62.04 | $63.07 | $62.22 | 53,498 |
| 2021-04-01 | $61.80 | $62.46 | $60.99 | $62.33 | $61.49 | 77,241 |
| 2021-03-31 | $64.14 | $64.41 | $61.56 | $61.65 | $60.82 | 131,088 |
| 2021-03-30 | $63.45 | $64.42 | $63.36 | $63.93 | $63.07 | 103,951 |
| 2021-03-29 | $64.40 | $65.65 | $63.08 | $63.20 | $62.35 | 117,405 |
| 2021-03-26 | $64.00 | $65.10 | $63.49 | $64.39 | $63.52 | 93,700 |
| 2021-03-25 | $62.48 | $63.94 | $61.80 | $63.81 | $62.95 | 160,477 |
| 2021-03-24 | $64.06 | $64.93 | $62.61 | $62.69 | $61.84 | 134,262 |
| 2021-03-23 | $63.01 | $64.65 | $62.77 | $63.53 | $62.67 | 141,809 |
| 2021-03-22 | $62.56 | $63.35 | $61.21 | $63.22 | $62.37 | 139,777 |
| 2021-03-19 | $60.49 | $61.80 | $60.30 | $60.88 | $60.06 | 285,087 |
| 2021-03-18 | $61.61 | $61.87 | $59.52 | $60.85 | $60.03 | 218,640 |
| 2021-03-17 | $62.21 | $62.21 | $60.49 | $61.45 | $60.62 | 151,225 |
| 2021-03-16 | $62.28 | $62.88 | $61.64 | $62.08 | $61.24 | 139,402 |
| 2021-03-15 | $62.01 | $63.14 | $61.66 | $62.24 | $61.40 | 142,517 |
| 2021-03-12 | $62.00 | $63.11 | $62.00 | $62.86 | $62.01 | 128,328 |
| 2021-03-11 | $61.33 | $61.71 | $60.76 | $61.59 | $60.76 | 145,299 |
| 2021-03-10 | $60.15 | $61.35 | $59.83 | $60.93 | $60.11 | 142,933 |
| 2021-03-09 | $60.31 | $60.90 | $58.64 | $59.99 | $59.18 | 159,633 |
| 2021-03-08 | $58.66 | $60.55 | $58.10 | $60.27 | $59.46 | 265,266 |
| 2021-03-05 | $58.43 | $59.29 | $57.14 | $58.48 | $57.69 | 236,835 |
| 2021-03-04 | $57.66 | $59.56 | $57.16 | $58.16 | $57.38 | 247,706 |
| 2021-03-03 | $55.62 | $58.48 | $55.60 | $57.23 | $56.46 | 180,550 |
| 2021-03-02 | $54.87 | $55.81 | $53.75 | $55.27 | $54.52 | 146,271 |
| 2021-03-01 | $52.44 | $54.93 | $51.75 | $54.75 | $54.01 | 155,333 |
| 2021-02-26 | $52.15 | $53.24 | $51.96 | $51.96 | $51.26 | 140,332 |
| 2021-02-25 | $51.97 | $54.40 | $51.67 | $52.11 | $51.41 | 151,121 |
| 2021-02-24 | $51.49 | $51.95 | $51.06 | $51.80 | $51.10 | 100,650 |
| 2021-02-23 | $51.40 | $51.80 | $50.92 | $51.37 | $50.68 | 84,351 |
| 2021-02-22 | $50.55 | $51.66 | $50.27 | $51.32 | $50.63 | 117,421 |
| 2021-02-19 | $50.87 | $51.35 | $50.25 | $50.79 | $50.10 | 75,760 |
| 2021-02-18 | $52.04 | $52.04 | $50.75 | $50.93 | $50.24 | 97,154 |
| 2021-02-17 | $50.67 | $51.99 | $50.27 | $51.61 | $50.91 | 107,306 |
| 2021-02-16 | $50.41 | $50.93 | $50.01 | $50.53 | $49.85 | 89,274 |
| 2021-02-12 | $50.90 | $51.87 | $49.94 | $50.64 | $49.96 | 85,884 |
| 2021-02-11 | $51.33 | $51.87 | $50.23 | $51.28 | $50.59 | 81,337 |
| 2021-02-10 | $52.43 | $52.50 | $51.00 | $51.42 | $50.73 | 81,169 |
| 2021-02-09 | $51.61 | $52.24 | $51.11 | $51.98 | $51.28 | 79,633 |
| 2021-02-08 | $50.80 | $51.82 | $50.27 | $51.49 | $50.80 | 130,976 |
| 2021-02-05 | $51.04 | $51.32 | $49.56 | $49.96 | $49.29 | 138,487 |
| 2021-02-04 | $47.68 | $52.09 | $47.68 | $50.96 | $50.27 | 243,694 |
| 2021-02-03 | $46.26 | $47.57 | $45.76 | $47.26 | $46.62 | 123,515 |
| 2021-02-02 | $47.22 | $47.22 | $45.90 | $46.41 | $45.78 | 110,815 |
| 2021-02-01 | $47.25 | $47.61 | $45.99 | $47.19 | $46.55 | 155,412 |
| 2021-01-29 | $46.47 | $47.92 | $46.11 | $47.56 | $46.92 | 164,972 |
| 2021-01-28 | $47.56 | $47.56 | $45.13 | $46.15 | $45.53 | 226,370 |
| 2021-01-27 | $45.34 | $47.61 | $45.34 | $47.17 | $46.53 | 160,310 |
| 2021-01-26 | $44.50 | $45.92 | $44.24 | $45.83 | $45.21 | 65,681 |
| 2021-01-25 | $43.50 | $45.75 | $43.11 | $44.24 | $43.64 | 107,025 |
| 2021-01-22 | $43.05 | $43.55 | $42.59 | $43.42 | $42.83 | 67,377 |
| 2021-01-21 | $43.30 | $43.55 | $43.02 | $43.25 | $42.67 | 48,271 |
| 2021-01-20 | $43.60 | $43.70 | $42.48 | $43.31 | $42.73 | 65,521 |
| 2021-01-19 | $42.86 | $43.79 | $42.40 | $43.71 | $43.12 | 86,243 |
| 2021-01-15 | $42.17 | $43.33 | $42.01 | $42.81 | $42.23 | 60,505 |
| 2021-01-14 | $41.81 | $42.70 | $41.62 | $42.45 | $41.88 | 93,346 |
| 2021-01-13 | $41.83 | $41.83 | $41.21 | $41.57 | $41.01 | 66,660 |
| 2021-01-12 | $41.91 | $42.39 | $41.60 | $41.79 | $41.23 | 86,527 |
| 2021-01-11 | $41.58 | $42.44 | $41.58 | $41.68 | $41.12 | 96,918 |
| 2021-01-08 | $42.97 | $42.97 | $41.30 | $42.00 | $41.43 | 111,124 |
| 2021-01-07 | $43.00 | $43.17 | $42.04 | $42.91 | $42.33 | 125,544 |
| 2021-01-06 | $43.03 | $43.59 | $42.56 | $42.82 | $42.24 | 117,681 |
| 2021-01-05 | $42.68 | $43.39 | $42.57 | $42.74 | $42.00 | 79,303 |
| 2021-01-04 | $42.95 | $43.10 | $41.80 | $42.76 | $42.02 | 114,152 |
| 2020-12-31 | $42.35 | $43.00 | $42.35 | $42.66 | $41.92 | 71,851 |
| 2020-12-30 | $42.19 | $42.58 | $42.00 | $42.26 | $41.53 | 84,453 |
| 2020-12-29 | $42.15 | $42.64 | $41.88 | $42.02 | $41.29 | 84,307 |
| 2020-12-28 | $40.77 | $42.14 | $40.43 | $42.05 | $41.32 | 93,829 |
| 2020-12-24 | $40.98 | $41.00 | $40.41 | $40.74 | $40.04 | 30,723 |
| 2020-12-23 | $40.76 | $41.57 | $40.76 | $40.93 | $40.22 | 50,577 |
| 2020-12-22 | $40.48 | $40.70 | $39.99 | $40.62 | $39.92 | 71,919 |
| 2020-12-21 | $40.90 | $41.14 | $40.05 | $40.52 | $39.82 | 69,087 |
| 2020-12-18 | $41.75 | $42.51 | $41.09 | $41.10 | $40.39 | 316,294 |
| 2020-12-17 | $41.96 | $41.96 | $41.00 | $41.66 | $40.94 | 111,338 |
| 2020-12-16 | $41.90 | $42.29 | $41.23 | $41.71 | $40.99 | 151,218 |
| 2020-12-15 | $41.73 | $42.11 | $40.87 | $42.04 | $41.31 | 104,882 |
| 2020-12-14 | $41.23 | $41.70 | $40.68 | $41.50 | $40.78 | 148,615 |
| 2020-12-11 | $42.27 | $42.40 | $40.39 | $40.95 | $40.24 | 93,754 |
| 2020-12-10 | $42.66 | $42.73 | $41.97 | $42.51 | $41.78 | 118,593 |
| 2020-12-09 | $41.79 | $43.11 | $41.50 | $42.71 | $41.97 | 221,541 |
| 2020-12-08 | $39.68 | $41.89 | $38.12 | $41.77 | $41.05 | 388,547 |
| 2020-12-07 | $37.81 | $38.06 | $37.36 | $37.41 | $36.76 | 149,640 |
| 2020-12-04 | $37.72 | $37.84 | $37.31 | $37.68 | $37.03 | 137,116 |
| 2020-12-03 | $37.53 | $37.92 | $36.98 | $37.54 | $36.89 | 157,725 |
| 2020-12-02 | $37.62 | $37.90 | $37.01 | $37.65 | $37.00 | 191,558 |
| 2020-12-01 | $37.68 | $38.43 | $37.31 | $37.81 | $37.16 | 170,556 |
| 2020-11-30 | $37.61 | $37.91 | $37.15 | $37.59 | $36.94 | 158,555 |
| 2020-11-27 | $37.99 | $37.99 | $37.11 | $37.67 | $37.02 | 31,026 |
| 2020-11-25 | $37.44 | $38.12 | $37.10 | $37.96 | $37.30 | 95,542 |
| 2020-11-24 | $38.00 | $38.55 | $37.70 | $37.95 | $37.29 | 71,310 |
| 2020-11-23 | $37.77 | $38.00 | $37.22 | $37.69 | $37.04 | 68,671 |
| 2020-11-20 | $37.36 | $37.96 | $37.12 | $37.69 | $37.04 | 80,051 |
| 2020-11-19 | $36.27 | $37.78 | $36.09 | $37.64 | $36.99 | 138,628 |
| 2020-11-18 | $37.34 | $37.99 | $36.30 | $36.40 | $35.77 | 110,358 |
| 2020-11-17 | $38.32 | $38.51 | $37.15 | $37.22 | $36.58 | 87,356 |
| 2020-11-16 | $38.34 | $38.63 | $38.01 | $38.32 | $37.66 | 79,676 |
| 2020-11-13 | $37.93 | $38.01 | $37.09 | $37.72 | $37.07 | 56,594 |
| 2020-11-12 | $38.95 | $39.10 | $36.92 | $37.79 | $37.14 | 108,229 |
| 2020-11-11 | $38.24 | $39.16 | $37.62 | $39.16 | $38.48 | 65,143 |
| 2020-11-10 | $36.51 | $38.67 | $36.26 | $38.09 | $37.43 | 147,951 |
| 2020-11-09 | $36.86 | $37.49 | $36.30 | $36.34 | $35.71 | 132,865 |
| 2020-11-06 | $36.84 | $37.34 | $36.04 | $36.34 | $35.71 | 60,186 |
| 2020-11-05 | $36.35 | $36.98 | $36.25 | $36.71 | $36.08 | 67,813 |
| 2020-11-04 | $36.48 | $36.79 | $35.99 | $36.18 | $35.55 | 71,236 |
| 2020-11-03 | $35.96 | $36.77 | $35.82 | $36.59 | $35.96 | 153,014 |
| 2020-11-02 | $36.26 | $36.88 | $35.08 | $35.59 | $34.97 | 90,740 |
| 2020-10-30 | $35.57 | $36.26 | $35.50 | $35.86 | $35.24 | 117,172 |
| 2020-10-29 | $35.33 | $36.15 | $35.05 | $35.72 | $35.10 | 91,018 |
| 2020-10-28 | $35.88 | $36.09 | $35.37 | $35.42 | $34.81 | 116,377 |
| 2020-10-27 | $36.55 | $36.92 | $36.02 | $36.09 | $35.47 | 62,919 |
| 2020-10-26 | $36.14 | $36.82 | $36.09 | $36.77 | $36.13 | 103,076 |
| 2020-10-23 | $36.62 | $37.03 | $36.26 | $36.43 | $35.80 | 90,372 |
| 2020-10-22 | $37.04 | $37.42 | $36.41 | $36.60 | $35.97 | 136,306 |
| 2020-10-21 | $37.54 | $37.73 | $37.17 | $37.22 | $36.58 | 78,691 |
| 2020-10-20 | $38.41 | $38.51 | $37.56 | $37.68 | $37.03 | 84,712 |
| 2020-10-19 | $38.94 | $39.19 | $37.96 | $38.15 | $37.49 | 76,352 |
| 2020-10-16 | $38.32 | $39.29 | $38.32 | $38.71 | $38.04 | 87,124 |
| 2020-10-15 | $38.00 | $38.47 | $37.72 | $38.43 | $37.77 | 55,047 |
| 2020-10-14 | $37.98 | $38.22 | $37.55 | $38.10 | $37.44 | 89,570 |
| 2020-10-13 | $37.81 | $38.43 | $37.54 | $38.31 | $37.65 | 59,163 |
| 2020-10-12 | $38.54 | $38.77 | $37.90 | $37.97 | $37.31 | 58,660 |
| 2020-10-09 | $38.08 | $38.81 | $38.01 | $38.55 | $37.88 | 56,073 |
| 2020-10-08 | $38.86 | $38.86 | $37.85 | $38.07 | $37.41 | 79,615 |
| 2020-10-07 | $39.27 | $39.32 | $38.50 | $38.56 | $37.89 | 86,536 |
| 2020-10-06 | $39.50 | $39.67 | $38.78 | $39.03 | $38.19 | 108,588 |
| 2020-10-05 | $38.80 | $39.50 | $38.80 | $39.21 | $38.37 | 54,372 |
| 2020-10-02 | $38.70 | $39.20 | $38.11 | $38.86 | $38.03 | 78,011 |
| 2020-10-01 | $38.11 | $39.28 | $38.07 | $39.17 | $38.33 | 108,159 |
| 2020-09-30 | $37.88 | $38.23 | $37.63 | $38.04 | $37.22 | 112,276 |
| 2020-09-29 | $37.35 | $38.01 | $36.90 | $37.87 | $37.06 | 87,619 |
| 2020-09-28 | $36.68 | $37.67 | $36.37 | $37.43 | $36.63 | 105,909 |
| 2020-09-25 | $36.71 | $37.02 | $36.15 | $36.49 | $35.71 | 87,906 |
| 2020-09-24 | $35.52 | $37.06 | $35.21 | $36.93 | $36.14 | 115,196 |
| 2020-09-23 | $35.15 | $35.96 | $35.13 | $35.49 | $34.73 | 144,574 |
| 2020-09-22 | $35.48 | $35.58 | $34.92 | $35.40 | $34.64 | 89,098 |
| 2020-09-21 | $35.85 | $36.38 | $34.94 | $35.44 | $34.68 | 164,307 |
| 2020-09-18 | $36.72 | $36.72 | $35.41 | $35.98 | $35.21 | 223,796 |
| 2020-09-17 | $36.54 | $37.12 | $36.23 | $36.27 | $35.49 | 78,639 |
| 2020-09-16 | $37.51 | $37.66 | $36.65 | $36.81 | $36.02 | 88,263 |
| 2020-09-15 | $38.94 | $39.17 | $37.50 | $37.52 | $36.71 | 84,848 |
| 2020-09-14 | $39.89 | $39.95 | $38.75 | $38.75 | $37.92 | 89,685 |
| 2020-09-11 | $39.89 | $40.06 | $39.14 | $39.90 | $39.04 | 75,213 |
| 2020-09-10 | $39.59 | $39.78 | $39.05 | $39.60 | $38.75 | 75,124 |
| 2020-09-09 | $38.86 | $39.69 | $38.64 | $39.52 | $38.67 | 71,885 |
| 2020-09-08 | $39.12 | $39.26 | $37.79 | $38.65 | $37.82 | 129,071 |
| 2020-09-04 | $40.33 | $40.34 | $39.03 | $39.05 | $38.21 | 90,111 |
| 2020-09-03 | $40.73 | $41.26 | $39.83 | $40.07 | $39.21 | 120,431 |
| 2020-09-02 | $40.13 | $40.79 | $39.90 | $40.64 | $39.77 | 82,462 |
| 2020-09-01 | $40.51 | $40.72 | $39.70 | $39.96 | $39.10 | 108,320 |
| 2020-08-31 | $40.35 | $40.89 | $40.00 | $40.40 | $39.53 | 105,071 |
| 2020-08-28 | $41.71 | $41.71 | $40.14 | $40.25 | $39.39 | 106,349 |
| 2020-08-27 | $41.08 | $41.77 | $41.08 | $41.43 | $40.54 | 84,106 |
| 2020-08-26 | $41.88 | $42.00 | $40.84 | $41.20 | $40.32 | 111,588 |
| 2020-08-25 | $42.16 | $42.22 | $41.28 | $41.85 | $40.95 | 142,190 |
| 2020-08-24 | $42.36 | $42.47 | $41.56 | $42.13 | $41.23 | 124,986 |
| 2020-08-21 | $43.00 | $43.03 | $41.52 | $42.01 | $41.11 | 125,813 |
| 2020-08-20 | $43.51 | $43.87 | $43.08 | $43.20 | $42.27 | 87,245 |
| 2020-08-19 | $43.39 | $44.61 | $43.39 | $43.91 | $42.97 | 110,597 |
| 2020-08-18 | $43.08 | $43.81 | $42.80 | $43.56 | $42.62 | 131,900 |
| 2020-08-17 | $43.04 | $43.13 | $41.83 | $43.06 | $42.14 | 61,751 |
| 2020-08-14 | $42.54 | $43.16 | $42.54 | $42.92 | $42.00 | 110,101 |
| 2020-08-13 | $42.29 | $43.09 | $41.95 | $42.66 | $41.74 | 95,310 |
| 2020-08-12 | $42.41 | $42.75 | $42.05 | $42.49 | $41.58 | 133,071 |
| 2020-08-11 | $43.19 | $43.34 | $41.94 | $42.10 | $41.20 | 152,634 |
| 2020-08-10 | $43.00 | $43.12 | $42.06 | $42.80 | $41.88 | 169,238 |
| 2020-08-07 | $40.38 | $43.21 | $40.38 | $42.97 | $42.05 | 124,199 |
| 2020-08-06 | $41.12 | $42.51 | $40.32 | $40.64 | $39.77 | 162,848 |
| 2020-08-05 | $41.00 | $41.00 | $39.46 | $39.90 | $39.04 | 88,604 |
| 2020-08-04 | $39.46 | $41.28 | $39.46 | $40.93 | $40.05 | 102,810 |
| 2020-08-03 | $40.13 | $40.27 | $38.93 | $39.62 | $38.77 | 204,219 |
| 2020-07-31 | $41.00 | $41.72 | $39.85 | $40.25 | $39.39 | 128,558 |
| 2020-07-30 | $43.63 | $43.76 | $40.82 | $40.87 | $39.99 | 89,127 |
| 2020-07-29 | $43.78 | $44.49 | $43.50 | $44.01 | $43.07 | 115,306 |
| 2020-07-28 | $43.32 | $44.05 | $43.09 | $43.69 | $42.75 | 127,650 |
| 2020-07-27 | $41.29 | $43.46 | $41.08 | $43.28 | $42.35 | 98,631 |
| 2020-07-24 | $40.85 | $41.62 | $40.85 | $41.21 | $40.33 | 95,815 |
| 2020-07-23 | $40.53 | $41.35 | $40.37 | $40.94 | $40.06 | 98,397 |
| 2020-07-22 | $40.76 | $41.03 | $40.30 | $40.62 | $39.75 | 56,522 |
| 2020-07-21 | $39.58 | $40.91 | $39.48 | $40.76 | $39.88 | 98,814 |
| 2020-07-20 | $40.11 | $40.45 | $38.90 | $39.45 | $38.60 | 86,442 |
| 2020-07-17 | $40.08 | $41.18 | $40.08 | $40.24 | $39.38 | 74,260 |
| 2020-07-16 | $40.00 | $41.27 | $39.92 | $40.15 | $39.29 | 73,226 |
| 2020-07-15 | $40.37 | $40.80 | $39.91 | $40.10 | $39.24 | 136,138 |
| 2020-07-14 | $39.71 | $40.10 | $39.60 | $40.03 | $39.17 | 108,778 |
| 2020-07-13 | $40.53 | $40.53 | $39.57 | $39.74 | $38.89 | 94,278 |
| 2020-07-10 | $39.83 | $40.23 | $39.41 | $39.92 | $39.06 | 84,543 |
| 2020-07-09 | $40.37 | $40.55 | $39.20 | $39.80 | $38.95 | 98,170 |
| 2020-07-08 | $41.45 | $41.70 | $40.05 | $40.45 | $39.58 | 112,552 |
| 2020-07-07 | $41.50 | $42.20 | $41.21 | $41.46 | $40.41 | 94,533 |
| 2020-07-06 | $41.46 | $41.87 | $40.82 | $41.56 | $40.50 | 82,841 |
| 2020-07-02 | $41.78 | $42.37 | $40.90 | $41.04 | $40.00 | 77,274 |
| 2020-07-01 | $42.90 | $42.94 | $41.35 | $41.35 | $40.30 | 69,911 |
| 2020-06-30 | $42.57 | $43.44 | $41.76 | $43.07 | $41.97 | 217,004 |
| 2020-06-29 | $40.43 | $42.82 | $40.43 | $42.38 | $41.30 | 158,016 |
| 2020-06-26 | $40.76 | $40.80 | $40.10 | $40.32 | $39.29 | 190,413 |
| 2020-06-25 | $40.43 | $40.86 | $39.92 | $40.83 | $39.79 | 155,511 |
| 2020-06-24 | $40.44 | $40.98 | $39.59 | $40.48 | $39.45 | 143,300 |
| 2020-06-23 | $41.20 | $41.51 | $40.12 | $40.66 | $39.63 | 100,509 |
| 2020-06-22 | $40.72 | $41.12 | $40.08 | $40.87 | $39.83 | 82,021 |
| 2020-06-19 | $41.22 | $41.39 | $40.50 | $40.80 | $39.76 | 206,914 |
| 2020-06-18 | $41.34 | $42.19 | $40.16 | $40.54 | $39.51 | 109,721 |
| 2020-06-17 | $42.00 | $42.15 | $41.10 | $41.32 | $40.27 | 69,946 |
| 2020-06-16 | $41.61 | $42.42 | $41.11 | $41.89 | $40.82 | 69,302 |
| 2020-06-15 | $40.29 | $40.96 | $39.56 | $40.71 | $39.67 | 127,328 |
| 2020-06-12 | $42.74 | $42.88 | $40.25 | $40.69 | $39.65 | 160,824 |
| 2020-06-11 | $41.96 | $42.56 | $41.73 | $41.96 | $40.89 | 119,661 |
| 2020-06-10 | $42.80 | $44.30 | $42.52 | $42.57 | $41.49 | 151,468 |
| 2020-06-09 | $42.75 | $42.93 | $42.13 | $42.67 | $41.58 | 101,456 |
| 2020-06-08 | $41.98 | $43.05 | $41.83 | $42.86 | $41.77 | 96,753 |
| 2020-06-05 | $43.11 | $43.11 | $41.57 | $41.81 | $40.75 | 94,168 |
| 2020-06-04 | $43.56 | $43.56 | $42.10 | $42.46 | $41.38 | 100,151 |
| 2020-06-03 | $43.27 | $44.62 | $43.08 | $43.77 | $42.66 | 131,965 |
| 2020-06-02 | $42.06 | $43.03 | $41.68 | $42.90 | $41.81 | 90,826 |
| 2020-06-01 | $42.53 | $42.91 | $41.76 | $41.98 | $40.91 | 110,869 |
| 2020-05-29 | $42.20 | $42.85 | $41.71 | $42.61 | $41.53 | 102,131 |
| 2020-05-28 | $43.38 | $43.79 | $41.96 | $42.23 | $41.16 | 98,617 |
| 2020-05-27 | $41.20 | $43.40 | $40.94 | $43.09 | $41.99 | 88,477 |
| 2020-05-26 | $42.34 | $42.42 | $40.77 | $40.95 | $39.91 | 71,789 |
| 2020-05-22 | $42.22 | $42.51 | $41.18 | $41.49 | $40.43 | 46,926 |
| 2020-05-21 | $42.62 | $42.62 | $41.32 | $42.24 | $41.17 | 55,532 |
| 2020-05-20 | $42.45 | $43.37 | $42.26 | $42.65 | $41.56 | 74,489 |
| 2020-05-19 | $43.82 | $44.94 | $41.89 | $41.92 | $40.85 | 136,207 |
| 2020-05-18 | $43.99 | $45.25 | $43.61 | $44.15 | $43.03 | 171,653 |
| 2020-05-15 | $42.35 | $44.14 | $42.06 | $43.37 | $42.27 | 135,251 |
| 2020-05-14 | $43.32 | $43.32 | $41.39 | $42.58 | $41.50 | 114,428 |
| 2020-05-13 | $43.60 | $44.50 | $42.94 | $43.88 | $42.76 | 81,561 |
| 2020-05-12 | $44.46 | $44.84 | $43.65 | $43.83 | $42.71 | 85,709 |
| 2020-05-11 | $43.47 | $44.93 | $43.47 | $44.46 | $43.33 | 112,973 |
| 2020-05-08 | $40.99 | $43.63 | $40.27 | $43.43 | $42.32 | 150,306 |
| 2020-05-07 | $38.50 | $41.70 | $38.43 | $39.82 | $38.81 | 170,712 |
| 2020-05-06 | $38.42 | $38.72 | $36.76 | $37.61 | $36.65 | 82,010 |
| 2020-05-05 | $39.55 | $39.65 | $37.80 | $38.35 | $37.37 | 79,030 |
| 2020-05-04 | $37.85 | $39.77 | $37.39 | $39.54 | $38.53 | 111,590 |
| 2020-05-01 | $40.60 | $40.60 | $36.99 | $37.61 | $36.65 | 129,875 |
| 2020-04-30 | $40.34 | $41.00 | $39.30 | $40.83 | $39.79 | 125,494 |
| 2020-04-29 | $41.68 | $41.76 | $40.56 | $40.68 | $39.64 | 123,080 |
| 2020-04-28 | $41.43 | $41.53 | $39.72 | $41.05 | $40.01 | 196,634 |
| 2020-04-27 | $39.73 | $41.53 | $39.73 | $41.01 | $39.97 | 116,188 |
| 2020-04-24 | $38.32 | $40.06 | $38.03 | $39.69 | $38.68 | 141,761 |
| 2020-04-23 | $37.61 | $38.56 | $37.52 | $38.29 | $37.32 | 92,606 |
| 2020-04-22 | $37.35 | $38.02 | $36.43 | $37.77 | $36.81 | 88,933 |
| 2020-04-21 | $35.06 | $36.94 | $34.84 | $36.46 | $35.53 | 97,231 |
| 2020-04-20 | $35.76 | $35.97 | $34.69 | $35.57 | $34.66 | 80,560 |
| 2020-04-17 | $37.04 | $37.09 | $35.08 | $35.28 | $34.38 | 152,611 |
| 2020-04-16 | $36.08 | $37.03 | $35.42 | $36.69 | $35.76 | 122,446 |
| 2020-04-15 | $36.60 | $36.97 | $35.61 | $35.73 | $34.82 | 126,412 |
| 2020-04-14 | $39.17 | $39.74 | $36.25 | $37.21 | $36.26 | 138,188 |
| 2020-04-13 | $36.72 | $38.89 | $36.52 | $38.58 | $37.60 | 99,698 |
| 2020-04-09 | $38.95 | $39.99 | $37.01 | $37.15 | $36.20 | 174,176 |
| 2020-04-08 | $37.71 | $38.80 | $36.46 | $38.80 | $37.81 | 91,556 |
| 2020-04-07 | $40.68 | $40.95 | $36.59 | $37.60 | $36.49 | 153,921 |
| 2020-04-06 | $39.37 | $40.84 | $38.70 | $40.65 | $39.45 | 171,040 |
| 2020-04-03 | $35.29 | $38.57 | $33.53 | $38.36 | $37.23 | 125,839 |
| 2020-04-02 | $36.75 | $37.47 | $33.60 | $35.65 | $34.60 | 118,518 |
| 2020-04-01 | $35.73 | $38.46 | $35.10 | $37.28 | $36.18 | 116,302 |
| 2020-03-31 | $33.96 | $36.60 | $33.91 | $36.16 | $35.09 | 148,411 |
| 2020-03-30 | $33.01 | $35.34 | $32.33 | $33.81 | $32.81 | 88,415 |
| 2020-03-27 | $35.54 | $35.99 | $32.21 | $32.45 | $31.49 | 101,458 |
| 2020-03-26 | $34.04 | $36.10 | $33.83 | $35.81 | $34.75 | 103,635 |
| 2020-03-25 | $36.44 | $36.94 | $33.66 | $33.85 | $32.85 | 110,002 |
| 2020-03-24 | $39.01 | $39.01 | $34.25 | $36.33 | $35.26 | 138,954 |
| 2020-03-23 | $38.28 | $38.98 | $35.89 | $37.57 | $36.46 | 177,545 |
| 2020-03-20 | $40.82 | $41.20 | $37.57 | $38.06 | $36.93 | 197,290 |
| 2020-03-19 | $37.55 | $41.15 | $37.50 | $40.40 | $39.21 | 174,691 |
| 2020-03-18 | $40.50 | $45.00 | $36.44 | $37.51 | $36.40 | 177,610 |
| 2020-03-17 | $36.81 | $43.63 | $36.60 | $42.64 | $41.38 | 211,804 |
| 2020-03-16 | $34.73 | $38.83 | $34.73 | $37.26 | $36.16 | 163,768 |
| 2020-03-13 | $36.56 | $37.75 | $34.43 | $37.73 | $36.61 | 177,670 |
| 2020-03-12 | $36.38 | $38.08 | $35.31 | $35.39 | $34.34 | 228,028 |
| 2020-03-11 | $37.21 | $38.39 | $36.90 | $37.95 | $36.83 | 164,738 |
| 2020-03-10 | $40.18 | $40.84 | $36.59 | $37.83 | $36.71 | 139,098 |
| 2020-03-09 | $37.29 | $40.29 | $37.13 | $39.52 | $38.35 | 223,550 |
| 2020-03-06 | $38.01 | $39.07 | $37.80 | $38.91 | $37.76 | 152,683 |
| 2020-03-05 | $37.53 | $38.88 | $37.36 | $38.82 | $37.67 | 99,286 |
| 2020-03-04 | $37.27 | $38.40 | $37.20 | $38.24 | $37.11 | 66,555 |
| 2020-03-03 | $37.38 | $38.03 | $36.42 | $36.95 | $35.86 | 110,145 |
| 2020-03-02 | $36.13 | $37.76 | $35.69 | $37.69 | $36.58 | 95,452 |
| 2020-02-28 | $32.62 | $35.79 | $32.62 | $35.77 | $34.71 | 167,065 |
| 2020-02-27 | $32.27 | $34.60 | $32.25 | $33.34 | $32.35 | 309,838 |
| 2020-02-26 | $33.38 | $33.78 | $32.75 | $32.78 | $31.81 | 168,610 |
| 2020-02-25 | $34.77 | $34.77 | $32.95 | $33.29 | $32.31 | 187,780 |
| 2020-02-24 | $35.25 | $35.56 | $34.74 | $34.80 | $33.77 | 82,206 |
| 2020-02-21 | $35.92 | $36.30 | $35.66 | $35.99 | $34.93 | 56,033 |
| 2020-02-20 | $36.24 | $36.38 | $35.27 | $35.90 | $34.84 | 72,888 |
| 2020-02-19 | $36.62 | $36.90 | $36.26 | $36.34 | $35.27 | 71,688 |
| 2020-02-18 | $36.29 | $36.98 | $36.09 | $36.62 | $35.54 | 67,178 |
| 2020-02-14 | $36.99 | $37.63 | $36.00 | $36.17 | $35.10 | 54,289 |
| 2020-02-13 | $35.95 | $37.41 | $35.95 | $36.85 | $35.76 | 93,652 |
| 2020-02-12 | $36.38 | $36.38 | $35.84 | $36.00 | $34.94 | 72,275 |
| 2020-02-11 | $35.60 | $36.51 | $35.34 | $36.23 | $35.16 | 91,325 |
| 2020-02-10 | $37.15 | $37.51 | $35.59 | $35.67 | $34.62 | 93,206 |
| 2020-02-07 | $41.23 | $41.31 | $37.11 | $37.11 | $36.01 | 88,629 |
| 2020-02-06 | $42.21 | $42.21 | $38.33 | $41.66 | $40.43 | 209,348 |
| 2020-02-05 | $42.73 | $43.34 | $42.30 | $42.76 | $41.50 | 84,624 |
| 2020-02-04 | $43.30 | $43.30 | $42.05 | $42.52 | $41.26 | 72,395 |
| 2020-02-03 | $41.87 | $43.47 | $41.87 | $42.99 | $41.72 | 98,816 |
| 2020-01-31 | $43.26 | $44.00 | $41.29 | $41.69 | $40.46 | 78,033 |
| 2020-01-30 | $43.03 | $43.66 | $42.80 | $43.39 | $42.11 | 65,686 |
| 2020-01-29 | $43.69 | $43.90 | $42.87 | $43.09 | $41.82 | 71,148 |
| 2020-01-28 | $43.73 | $44.08 | $43.49 | $43.71 | $42.42 | 39,727 |
| 2020-01-27 | $43.03 | $43.99 | $43.00 | $43.59 | $42.30 | 39,737 |
| 2020-01-24 | $44.16 | $44.16 | $43.15 | $43.31 | $42.03 | 41,701 |
| 2020-01-23 | $44.10 | $44.46 | $43.70 | $44.19 | $42.88 | 49,584 |
| 2020-01-22 | $43.43 | $44.22 | $43.32 | $44.17 | $42.86 | 72,645 |
| 2020-01-21 | $43.46 | $43.78 | $43.21 | $43.26 | $41.98 | 45,821 |
| 2020-01-17 | $43.31 | $43.63 | $42.92 | $43.25 | $41.97 | 37,584 |
| 2020-01-16 | $43.54 | $44.15 | $43.31 | $43.35 | $42.07 | 49,680 |
| 2020-01-15 | $43.96 | $44.75 | $43.18 | $43.48 | $42.19 | 71,789 |
| 2020-01-14 | $43.77 | $44.15 | $43.44 | $44.12 | $42.82 | 115,694 |
| 2020-01-13 | $44.47 | $44.77 | $43.78 | $43.94 | $42.64 | 78,830 |
| 2020-01-10 | $44.80 | $44.83 | $44.03 | $44.34 | $43.03 | 82,086 |
| 2020-01-09 | $46.80 | $47.01 | $44.87 | $44.96 | $43.63 | 102,436 |
| 2020-01-08 | $47.11 | $47.49 | $46.81 | $46.90 | $45.51 | 71,074 |
| 2020-01-07 | $46.56 | $47.34 | $46.25 | $47.18 | $45.62 | 69,495 |
| 2020-01-06 | $46.17 | $46.70 | $45.92 | $46.38 | $44.85 | 69,708 |
| 2020-01-03 | $45.97 | $46.34 | $45.36 | $46.13 | $44.61 | 66,564 |
| 2020-01-02 | $48.06 | $48.11 | $45.87 | $46.47 | $44.94 | 66,504 |
| 2019-12-31 | $48.59 | $48.97 | $47.50 | $47.51 | $45.94 | 55,097 |
| 2019-12-30 | $47.98 | $49.14 | $47.50 | $48.60 | $47.00 | 189,843 |
| 2019-12-27 | $47.45 | $47.86 | $47.34 | $47.73 | $46.16 | 76,067 |
| 2019-12-26 | $47.67 | $47.79 | $47.27 | $47.69 | $46.12 | 72,155 |
| 2019-12-24 | $47.76 | $48.06 | $47.23 | $47.67 | $46.10 | 31,492 |
| 2019-12-23 | $48.22 | $48.97 | $47.20 | $47.84 | $46.26 | 89,187 |
| 2019-12-20 | $47.86 | $48.68 | $47.29 | $48.14 | $46.55 | 253,576 |
| 2019-12-19 | $47.46 | $47.85 | $46.96 | $47.67 | $46.10 | 103,914 |
| 2019-12-18 | $46.37 | $47.40 | $46.16 | $47.13 | $45.58 | 140,726 |
| 2019-12-17 | $45.60 | $46.50 | $45.30 | $46.44 | $44.91 | 78,218 |
| 2019-12-16 | $45.05 | $46.41 | $44.76 | $45.77 | $44.26 | 96,402 |
| 2019-12-13 | $45.96 | $46.10 | $44.73 | $44.86 | $43.38 | 92,388 |
| 2019-12-12 | $45.47 | $46.56 | $45.20 | $45.79 | $44.28 | 139,574 |
| 2019-12-11 | $45.28 | $45.80 | $44.47 | $45.34 | $43.84 | 86,269 |
| 2019-12-10 | $43.54 | $45.19 | $43.29 | $45.13 | $43.64 | 85,161 |
| 2019-12-09 | $43.56 | $43.88 | $43.11 | $43.48 | $42.05 | 65,447 |
| 2019-12-06 | $42.99 | $43.84 | $42.99 | $43.57 | $42.13 | 63,105 |
| 2019-12-05 | $43.73 | $43.73 | $42.83 | $43.05 | $41.63 | 43,058 |
| 2019-12-04 | $44.96 | $45.16 | $43.08 | $43.57 | $42.13 | 110,319 |
| 2019-12-03 | $44.18 | $44.99 | $43.78 | $44.82 | $43.34 | 108,135 |
| 2019-12-02 | $44.56 | $44.78 | $44.03 | $44.50 | $43.03 | 74,940 |
| 2019-11-29 | $43.53 | $44.87 | $43.53 | $44.44 | $42.97 | 37,371 |
| 2019-11-27 | $43.35 | $43.92 | $43.34 | $43.64 | $42.20 | 54,020 |
| 2019-11-26 | $41.75 | $43.57 | $41.74 | $43.21 | $41.79 | 71,131 |
| 2019-11-25 | $42.58 | $42.84 | $42.17 | $42.66 | $41.25 | 74,924 |
| 2019-11-22 | $43.31 | $43.31 | $42.00 | $42.31 | $40.91 | 108,729 |
| 2019-11-21 | $43.67 | $43.86 | $42.49 | $43.17 | $41.75 | 55,930 |
| 2019-11-20 | $43.83 | $44.22 | $43.35 | $43.72 | $42.28 | 79,074 |
| 2019-11-19 | $43.93 | $44.26 | $43.66 | $43.94 | $42.49 | 64,415 |
| 2019-11-18 | $43.89 | $44.09 | $43.27 | $44.06 | $42.61 | 80,944 |
| 2019-11-15 | $44.44 | $44.44 | $43.72 | $43.99 | $42.54 | 56,150 |
| 2019-11-14 | $44.10 | $44.77 | $43.74 | $44.14 | $42.68 | 81,178 |
| 2019-11-13 | $42.79 | $44.10 | $42.79 | $43.98 | $42.53 | 73,606 |
| 2019-11-12 | $42.25 | $42.98 | $42.17 | $42.92 | $41.50 | 46,770 |
| 2019-11-11 | $42.76 | $43.55 | $41.86 | $42.25 | $40.86 | 61,119 |
| 2019-11-08 | $42.69 | $43.32 | $42.35 | $43.07 | $41.65 | 74,359 |
| 2019-11-07 | $43.47 | $44.13 | $42.71 | $42.94 | $41.52 | 66,437 |
| 2019-11-06 | $41.99 | $43.66 | $41.69 | $43.30 | $41.87 | 89,693 |
| 2019-11-05 | $40.99 | $42.58 | $40.99 | $41.99 | $40.61 | 185,038 |
| 2019-11-04 | $39.99 | $40.89 | $39.88 | $40.87 | $39.52 | 99,264 |
| 2019-11-01 | $39.49 | $39.85 | $39.44 | $39.82 | $38.51 | 70,345 |
| 2019-10-31 | $39.71 | $40.08 | $39.15 | $39.43 | $38.13 | 50,972 |
| 2019-10-30 | $39.97 | $40.35 | $38.69 | $39.73 | $38.42 | 59,641 |
| 2019-10-29 | $39.76 | $40.43 | $39.53 | $40.05 | $38.73 | 60,054 |
| 2019-10-28 | $40.38 | $40.92 | $39.72 | $39.92 | $38.60 | 63,470 |
| 2019-10-25 | $39.40 | $40.47 | $39.40 | $40.38 | $39.05 | 50,615 |
| 2019-10-24 | $39.47 | $39.64 | $38.76 | $39.45 | $38.15 | 53,086 |
| 2019-10-23 | $39.34 | $39.42 | $39.05 | $39.33 | $38.03 | 42,827 |
| 2019-10-22 | $39.43 | $39.61 | $38.94 | $39.31 | $38.01 | 39,797 |
| 2019-10-21 | $39.07 | $39.63 | $39.07 | $39.34 | $38.04 | 46,152 |
| 2019-10-18 | $38.75 | $39.32 | $38.70 | $39.12 | $37.83 | 44,186 |
| 2019-10-17 | $38.57 | $39.05 | $38.56 | $38.95 | $37.67 | 41,955 |
| 2019-10-16 | $38.22 | $38.68 | $38.02 | $38.43 | $37.16 | 66,344 |
| 2019-10-15 | $39.09 | $39.43 | $38.05 | $38.34 | $37.08 | 77,402 |
| 2019-10-14 | $38.90 | $39.20 | $38.18 | $38.95 | $37.67 | 61,073 |
| 2019-10-11 | $38.32 | $39.24 | $38.03 | $38.88 | $37.60 | 71,853 |
| 2019-10-10 | $39.10 | $39.39 | $38.04 | $38.08 | $36.82 | 63,504 |
| 2019-10-09 | $39.05 | $39.48 | $38.89 | $39.16 | $37.87 | 73,613 |
| 2019-10-08 | $38.72 | $39.28 | $38.69 | $39.05 | $37.60 | 71,869 |
| 2019-10-07 | $38.76 | $39.17 | $38.54 | $38.90 | $37.46 | 66,599 |
| 2019-10-04 | $38.41 | $38.98 | $38.23 | $38.93 | $37.49 | 55,146 |
| 2019-10-03 | $38.37 | $38.49 | $37.60 | $38.45 | $37.03 | 80,961 |
| 2019-10-02 | $38.82 | $38.85 | $38.02 | $38.43 | $37.01 | 72,665 |
| 2019-10-01 | $38.99 | $39.75 | $38.95 | $39.10 | $37.65 | 73,200 |
| 2019-09-30 | $38.80 | $39.36 | $38.70 | $38.86 | $37.42 | 74,445 |
| 2019-09-27 | $39.26 | $39.26 | $38.64 | $38.83 | $37.39 | 42,312 |
| 2019-09-26 | $39.74 | $39.85 | $38.81 | $39.16 | $37.71 | 52,500 |
| 2019-09-25 | $38.88 | $39.68 | $38.82 | $39.61 | $38.14 | 75,543 |
| 2019-09-24 | $39.04 | $39.48 | $38.53 | $38.97 | $37.53 | 67,247 |
| 2019-09-23 | $39.07 | $39.50 | $38.41 | $38.91 | $37.47 | 77,159 |
| 2019-09-20 | $39.43 | $40.17 | $39.14 | $39.36 | $37.90 | 176,876 |
| 2019-09-19 | $40.11 | $40.49 | $39.29 | $39.46 | $38.00 | 84,589 |
| 2019-09-18 | $41.35 | $41.35 | $39.98 | $40.12 | $38.63 | 147,305 |
| 2019-09-17 | $40.86 | $41.79 | $40.10 | $41.10 | $39.58 | 73,902 |
| 2019-09-16 | $41.58 | $41.93 | $40.87 | $40.92 | $39.40 | 86,150 |
| 2019-09-13 | $41.96 | $42.92 | $41.53 | $41.59 | $40.05 | 132,986 |
| 2019-09-12 | $42.76 | $43.65 | $41.46 | $42.00 | $40.44 | 223,616 |
| 2019-09-11 | $41.80 | $42.87 | $41.61 | $42.50 | $40.93 | 114,004 |
| 2019-09-10 | $41.00 | $41.98 | $40.83 | $41.54 | $40.00 | 120,855 |
| 2019-09-09 | $40.16 | $41.33 | $40.16 | $40.89 | $39.38 | 153,726 |
| 2019-09-06 | $39.95 | $40.58 | $39.95 | $40.13 | $38.64 | 112,142 |
| 2019-09-05 | $39.91 | $40.09 | $39.54 | $39.88 | $38.40 | 171,254 |
| 2019-09-04 | $39.31 | $40.24 | $39.31 | $39.63 | $38.16 | 191,581 |
| 2019-09-03 | $38.78 | $39.24 | $38.17 | $39.17 | $37.72 | 100,271 |
| 2019-08-30 | $38.92 | $39.29 | $38.74 | $38.88 | $37.44 | 83,898 |
| 2019-08-29 | $39.18 | $39.48 | $38.30 | $38.65 | $37.22 | 96,038 |
| 2019-08-28 | $37.76 | $39.12 | $37.76 | $38.89 | $37.45 | 93,916 |
| 2019-08-27 | $38.63 | $38.98 | $37.59 | $37.75 | $36.35 | 110,744 |
| 2019-08-26 | $37.05 | $38.66 | $37.05 | $38.39 | $36.97 | 127,936 |
| 2019-08-23 | $37.50 | $38.02 | $36.82 | $37.08 | $35.71 | 90,354 |
| 2019-08-22 | $37.37 | $38.70 | $37.34 | $37.48 | $36.09 | 179,468 |
| 2019-08-21 | $35.95 | $37.10 | $35.80 | $37.01 | $35.64 | 96,400 |
| 2019-08-20 | $36.01 | $36.17 | $35.63 | $35.64 | $34.32 | 54,898 |
| 2019-08-19 | $35.70 | $36.61 | $35.58 | $36.01 | $34.68 | 96,007 |
| 2019-08-16 | $34.00 | $35.45 | $34.00 | $35.29 | $33.98 | 92,512 |
| 2019-08-15 | $33.98 | $34.78 | $33.75 | $34.01 | $32.75 | 91,082 |
| 2019-08-14 | $33.81 | $34.50 | $33.39 | $33.87 | $32.62 | 145,498 |
| 2019-08-13 | $33.64 | $34.93 | $33.64 | $34.16 | $32.89 | 108,329 |
| 2019-08-12 | $33.15 | $33.79 | $33.09 | $33.58 | $32.34 | 135,094 |
| 2019-08-09 | $32.65 | $34.11 | $32.36 | $33.23 | $32.00 | 133,030 |
| 2019-08-08 | $32.20 | $34.02 | $32.20 | $33.21 | $31.98 | 80,312 |
| 2019-08-07 | $30.75 | $31.86 | $30.70 | $31.75 | $30.57 | 59,048 |
| 2019-08-06 | $30.76 | $31.32 | $30.31 | $30.95 | $29.80 | 63,862 |
| 2019-08-05 | $30.95 | $30.96 | $30.24 | $30.78 | $29.64 | 42,609 |
| 2019-08-02 | $31.11 | $31.43 | $31.01 | $31.08 | $29.93 | 33,792 |
| 2019-08-01 | $31.48 | $31.93 | $30.94 | $31.12 | $29.97 | 46,522 |
| 2019-07-31 | $31.95 | $32.16 | $31.43 | $31.48 | $30.31 | 59,198 |
| 2019-07-30 | $31.65 | $31.95 | $31.53 | $31.90 | $30.72 | 40,061 |
| 2019-07-29 | $31.90 | $32.06 | $31.69 | $31.76 | $30.58 | 31,951 |
| 2019-07-26 | $31.23 | $31.84 | $31.15 | $31.77 | $30.59 | 37,888 |
| 2019-07-25 | $31.03 | $31.59 | $31.02 | $31.13 | $29.98 | 98,250 |
| 2019-07-24 | $30.30 | $30.98 | $30.30 | $30.94 | $29.79 | 42,410 |
| 2019-07-23 | $30.78 | $30.78 | $30.15 | $30.32 | $29.20 | 43,243 |
| 2019-07-22 | $31.96 | $31.99 | $30.55 | $30.71 | $29.57 | 35,233 |
| 2019-07-19 | $31.82 | $32.39 | $31.82 | $31.95 | $30.77 | 41,072 |
| 2019-07-18 | $32.00 | $32.11 | $31.70 | $31.99 | $30.81 | 73,512 |
| 2019-07-17 | $32.46 | $32.46 | $31.90 | $31.97 | $30.79 | 79,164 |
| 2019-07-16 | $32.33 | $32.83 | $32.33 | $32.52 | $31.32 | 28,992 |
| 2019-07-15 | $32.52 | $32.58 | $31.62 | $32.29 | $31.09 | 52,418 |
| 2019-07-12 | $32.23 | $32.96 | $32.05 | $32.29 | $31.09 | 49,305 |
| 2019-07-11 | $31.98 | $32.35 | $31.68 | $32.23 | $31.04 | 35,386 |
| 2019-07-10 | $31.88 | $32.39 | $31.46 | $31.99 | $30.81 | 50,435 |
| 2019-07-09 | $31.62 | $32.12 | $31.25 | $31.99 | $30.65 | 46,081 |
| 2019-07-08 | $31.71 | $31.95 | $31.40 | $31.84 | $30.50 | 34,716 |
| 2019-07-05 | $31.38 | $31.83 | $31.37 | $31.76 | $30.43 | 35,945 |
| 2019-07-03 | $31.22 | $31.82 | $31.20 | $31.41 | $30.09 | 24,878 |
| 2019-07-02 | $31.34 | $31.75 | $30.57 | $31.27 | $29.96 | 86,852 |
| 2019-07-01 | $31.40 | $31.43 | $30.92 | $31.34 | $30.02 | 64,177 |
| 2019-06-28 | $31.45 | $32.21 | $30.90 | $31.13 | $29.82 | 142,417 |
| 2019-06-27 | $31.20 | $31.58 | $31.03 | $31.55 | $30.23 | 39,748 |
| 2019-06-26 | $31.10 | $31.38 | $30.70 | $31.20 | $29.89 | 48,422 |
| 2019-06-25 | $31.01 | $31.27 | $30.55 | $31.01 | $29.71 | 56,020 |
| 2019-06-24 | $31.56 | $31.88 | $30.84 | $30.86 | $29.56 | 59,788 |
| 2019-06-21 | $31.52 | $31.78 | $30.55 | $31.58 | $30.25 | 170,729 |
| 2019-06-20 | $31.66 | $31.94 | $31.43 | $31.61 | $30.28 | 60,999 |
| 2019-06-19 | $32.09 | $32.18 | $31.42 | $31.69 | $30.36 | 53,064 |
| 2019-06-18 | $32.21 | $32.60 | $31.53 | $32.01 | $30.67 | 83,441 |
| 2019-06-17 | $31.64 | $32.72 | $31.62 | $32.07 | $30.72 | 81,990 |
| 2019-06-14 | $31.81 | $32.02 | $31.66 | $31.77 | $30.44 | 36,751 |
| 2019-06-13 | $31.67 | $32.08 | $31.62 | $31.82 | $30.48 | 46,144 |
| 2019-06-12 | $30.82 | $31.84 | $30.79 | $31.72 | $30.39 | 65,208 |
| 2019-06-11 | $30.14 | $31.01 | $30.14 | $31.00 | $29.70 | 67,247 |
| 2019-06-10 | $30.10 | $30.52 | $29.98 | $30.07 | $28.81 | 25,435 |
| 2019-06-07 | $29.93 | $30.03 | $29.70 | $30.01 | $28.75 | 27,859 |
| 2019-06-06 | $29.90 | $29.98 | $29.17 | $29.90 | $28.64 | 39,024 |
| 2019-06-05 | $30.72 | $30.91 | $29.74 | $29.88 | $28.63 | 58,960 |
| 2019-06-04 | $30.05 | $31.26 | $29.86 | $30.70 | $29.41 | 94,565 |
| 2019-06-03 | $29.66 | $29.95 | $29.30 | $29.86 | $28.61 | 67,311 |
| 2019-05-31 | $30.71 | $30.86 | $29.51 | $29.81 | $28.56 | 126,343 |
| 2019-05-30 | $31.39 | $31.87 | $30.74 | $30.92 | $29.62 | 43,139 |
| 2019-05-29 | $31.24 | $31.59 | $30.80 | $31.41 | $30.09 | 63,457 |
| 2019-05-28 | $31.28 | $31.50 | $31.09 | $31.39 | $30.07 | 81,070 |
| 2019-05-24 | $30.66 | $31.39 | $30.49 | $31.12 | $29.81 | 46,493 |
| 2019-05-23 | $30.62 | $30.97 | $30.41 | $30.51 | $29.23 | 83,942 |
| 2019-05-22 | $30.86 | $31.33 | $30.42 | $30.83 | $29.54 | 65,251 |
| 2019-05-21 | $30.48 | $31.14 | $30.48 | $30.95 | $29.65 | 40,677 |
| 2019-05-20 | $30.63 | $30.90 | $29.94 | $30.41 | $29.13 | 129,409 |
| 2019-05-17 | $30.39 | $31.07 | $30.39 | $30.67 | $29.38 | 59,441 |
| 2019-05-16 | $30.70 | $31.16 | $30.37 | $30.58 | $29.30 | 64,960 |
| 2019-05-15 | $30.68 | $30.78 | $30.19 | $30.49 | $29.21 | 79,949 |
| 2019-05-14 | $30.13 | $30.98 | $30.13 | $30.86 | $29.56 | 47,877 |
| 2019-05-13 | $29.60 | $30.33 | $29.33 | $30.18 | $28.91 | 62,539 |
| 2019-05-10 | $28.78 | $30.08 | $28.75 | $29.91 | $28.65 | 50,958 |
| 2019-05-09 | $27.41 | $28.99 | $27.30 | $28.92 | $27.71 | 58,247 |
| 2019-05-08 | $27.25 | $27.60 | $27.05 | $27.53 | $26.37 | 56,793 |
| 2019-05-07 | $27.69 | $27.95 | $27.24 | $27.45 | $26.30 | 41,432 |
| 2019-05-06 | $27.22 | $27.89 | $27.22 | $27.88 | $26.71 | 37,573 |
| 2019-05-03 | $26.90 | $27.89 | $26.90 | $27.59 | $26.43 | 138,541 |
| 2019-05-02 | $27.39 | $27.43 | $26.69 | $26.70 | $25.58 | 52,123 |
| 2019-05-01 | $27.31 | $27.66 | $27.16 | $27.24 | $26.10 | 75,516 |
| 2019-04-30 | $27.94 | $27.94 | $27.22 | $27.45 | $26.30 | 43,905 |
| 2019-04-29 | $27.68 | $27.99 | $27.55 | $27.90 | $26.73 | 58,861 |
| 2019-04-26 | $28.02 | $28.19 | $27.33 | $27.51 | $26.36 | 50,026 |
| 2019-04-25 | $27.98 | $28.30 | $27.71 | $28.19 | $27.01 | 92,971 |
| 2019-04-24 | $28.15 | $28.50 | $28.02 | $28.15 | $26.97 | 45,628 |
| 2019-04-23 | $27.90 | $28.17 | $27.45 | $28.16 | $26.98 | 36,235 |
| 2019-04-22 | $28.07 | $28.07 | $27.44 | $27.69 | $26.53 | 38,378 |
| 2019-04-18 | $28.03 | $28.28 | $27.87 | $28.00 | $26.82 | 51,525 |
| 2019-04-17 | $27.77 | $28.18 | $27.56 | $28.13 | $26.95 | 31,921 |
| 2019-04-16 | $27.50 | $27.95 | $27.44 | $27.65 | $26.49 | 34,343 |
| 2019-04-15 | $27.27 | $27.63 | $27.04 | $27.49 | $26.34 | 30,908 |
| 2019-04-12 | $27.37 | $27.57 | $27.01 | $27.17 | $26.03 | 34,684 |
| 2019-04-11 | $27.43 | $27.60 | $27.28 | $27.37 | $26.22 | 37,416 |
| 2019-04-10 | $27.02 | $27.48 | $27.02 | $27.32 | $26.17 | 29,575 |
| 2019-04-09 | $27.00 | $27.30 | $26.78 | $27.06 | $25.77 | 53,822 |
| 2019-04-08 | $27.01 | $27.17 | $26.68 | $27.09 | $25.80 | 45,491 |
| 2019-04-05 | $26.36 | $27.12 | $26.28 | $27.01 | $25.72 | 48,287 |
| 2019-04-04 | $26.35 | $26.60 | $25.87 | $26.35 | $25.09 | 62,343 |
| 2019-04-03 | $27.15 | $27.15 | $25.57 | $26.10 | $24.85 | 133,049 |
| 2019-04-02 | $27.61 | $27.61 | $26.63 | $27.12 | $25.83 | 80,534 |
| 2019-04-01 | $27.71 | $28.16 | $27.37 | $27.63 | $26.31 | 68,636 |
| 2019-03-29 | $27.46 | $27.68 | $27.22 | $27.62 | $26.30 | 37,874 |
| 2019-03-28 | $27.72 | $27.73 | $27.16 | $27.29 | $25.99 | 48,823 |
| 2019-03-27 | $27.80 | $27.94 | $27.29 | $27.56 | $26.24 | 65,138 |
| 2019-03-26 | $27.56 | $28.01 | $27.37 | $27.76 | $26.44 | 40,168 |
| 2019-03-25 | $27.54 | $28.14 | $27.38 | $27.58 | $26.26 | 39,916 |
| 2019-03-22 | $27.98 | $28.31 | $27.29 | $27.55 | $26.24 | 56,409 |
| 2019-03-21 | $27.87 | $28.41 | $27.87 | $28.04 | $26.70 | 35,900 |
| 2019-03-20 | $28.41 | $28.68 | $27.73 | $28.00 | $26.66 | 31,065 |
| 2019-03-19 | $28.67 | $29.03 | $28.32 | $28.45 | $27.09 | 28,218 |
| 2019-03-18 | $27.99 | $28.80 | $27.99 | $28.56 | $27.20 | 46,867 |
| 2019-03-15 | $28.86 | $28.91 | $27.33 | $27.99 | $26.65 | 153,224 |
| 2019-03-14 | $29.38 | $29.55 | $28.81 | $28.86 | $27.48 | 36,692 |
| 2019-03-13 | $29.54 | $29.72 | $29.11 | $29.39 | $27.99 | 36,491 |
| 2019-03-12 | $29.64 | $29.76 | $29.33 | $29.45 | $28.04 | 52,748 |
| 2019-03-11 | $29.68 | $29.69 | $29.40 | $29.62 | $28.21 | 33,271 |
| 2019-03-08 | $30.01 | $30.01 | $29.39 | $29.57 | $28.16 | 43,250 |
| 2019-03-07 | $29.53 | $30.25 | $29.40 | $29.85 | $28.43 | 55,634 |
| 2019-03-06 | $30.84 | $30.84 | $29.61 | $29.83 | $28.41 | 61,546 |
| 2019-03-05 | $30.65 | $30.96 | $30.36 | $30.71 | $29.24 | 37,066 |
| 2019-03-04 | $31.36 | $31.36 | $30.15 | $30.64 | $29.18 | 62,589 |
| 2019-03-01 | $31.56 | $31.62 | $30.93 | $31.37 | $29.87 | 77,708 |
| 2019-02-28 | $31.01 | $31.65 | $30.40 | $31.12 | $29.63 | 58,957 |
| 2019-02-27 | $30.49 | $31.09 | $30.19 | $31.00 | $29.52 | 50,728 |
| 2019-02-26 | $30.49 | $30.86 | $30.10 | $30.50 | $29.04 | 37,242 |
| 2019-02-25 | $30.38 | $30.91 | $30.30 | $30.44 | $28.99 | 65,044 |
| 2019-02-22 | $29.89 | $30.28 | $29.82 | $30.25 | $28.81 | 39,612 |
| 2019-02-21 | $30.44 | $30.44 | $29.74 | $29.92 | $28.49 | 56,687 |
| 2019-02-20 | $31.04 | $31.18 | $30.31 | $30.33 | $28.88 | 36,432 |
| 2019-02-19 | $31.11 | $31.34 | $30.71 | $31.03 | $29.55 | 48,813 |
| 2019-02-15 | $31.07 | $31.83 | $31.05 | $31.12 | $29.63 | 39,607 |
| 2019-02-14 | $30.64 | $31.30 | $30.40 | $30.99 | $29.51 | 44,637 |
| 2019-02-13 | $29.82 | $31.18 | $29.79 | $30.78 | $29.31 | 41,014 |
| 2019-02-12 | $30.32 | $30.59 | $29.57 | $29.83 | $28.41 | 49,909 |
| 2019-02-11 | $29.61 | $30.26 | $29.32 | $30.19 | $28.75 | 46,588 |
| 2019-02-08 | $30.87 | $30.91 | $29.55 | $29.78 | $28.36 | 67,596 |
| 2019-02-07 | $29.41 | $31.54 | $29.30 | $31.09 | $29.61 | 79,341 |
| 2019-02-06 | $29.30 | $29.59 | $28.86 | $28.96 | $27.58 | 36,144 |
| 2019-02-05 | $28.74 | $29.51 | $28.59 | $29.30 | $27.90 | 37,414 |
| 2019-02-04 | $28.68 | $28.94 | $28.44 | $28.55 | $27.19 | 26,928 |
| 2019-02-01 | $28.53 | $28.69 | $28.15 | $28.60 | $27.24 | 45,612 |
| 2019-01-31 | $27.84 | $28.67 | $27.75 | $28.54 | $27.18 | 51,590 |
| 2019-01-30 | $28.55 | $28.73 | $27.72 | $27.83 | $26.50 | 73,919 |
| 2019-01-29 | $29.06 | $29.30 | $28.45 | $28.56 | $27.20 | 46,065 |
| 2019-01-28 | $29.60 | $29.60 | $28.63 | $28.99 | $27.61 | 42,132 |
| 2019-01-25 | $30.21 | $30.46 | $29.40 | $29.62 | $28.21 | 58,082 |
| 2019-01-24 | $30.00 | $30.39 | $29.90 | $30.11 | $28.67 | 79,885 |
| 2019-01-23 | $30.23 | $30.47 | $29.57 | $30.10 | $28.66 | 70,064 |
| 2019-01-22 | $30.31 | $30.66 | $29.83 | $30.07 | $28.63 | 49,306 |
| 2019-01-18 | $30.32 | $30.67 | $30.07 | $30.35 | $28.90 | 40,238 |
| 2019-01-17 | $29.97 | $30.42 | $29.97 | $30.31 | $28.86 | 45,761 |
| 2019-01-16 | $29.20 | $30.03 | $29.20 | $29.98 | $28.55 | 47,947 |
| 2019-01-15 | $28.69 | $29.23 | $28.52 | $29.23 | $27.84 | 29,688 |
| 2019-01-14 | $28.65 | $29.25 | $28.60 | $28.61 | $27.24 | 42,278 |
| 2019-01-11 | $28.24 | $29.05 | $28.24 | $28.65 | $27.28 | 44,731 |
| 2019-01-10 | $28.85 | $28.85 | $27.74 | $28.30 | $26.95 | 80,314 |
| 2019-01-09 | $29.55 | $29.68 | $28.56 | $28.99 | $27.61 | 46,749 |
| 2019-01-08 | $29.99 | $29.99 | $29.17 | $29.56 | $27.99 | 55,135 |
| 2019-01-07 | $28.71 | $29.80 | $28.25 | $29.54 | $27.97 | 88,888 |
| 2019-01-04 | $28.51 | $29.48 | $28.43 | $28.70 | $27.18 | 53,181 |
| 2019-01-03 | $27.64 | $29.04 | $26.63 | $28.17 | $26.67 | 89,956 |
| 2019-01-02 | $27.20 | $27.95 | $26.98 | $27.78 | $26.30 | 70,607 |
| 2018-12-31 | $26.61 | $27.44 | $26.54 | $27.22 | $25.77 | 106,318 |
| 2018-12-28 | $26.48 | $27.11 | $26.11 | $26.51 | $25.10 | 69,722 |
| 2018-12-27 | $27.24 | $27.83 | $25.68 | $26.41 | $25.01 | 65,017 |
| 2018-12-26 | $26.00 | $27.77 | $25.74 | $27.62 | $26.15 | 78,818 |
| 2018-12-24 | $26.86 | $27.16 | $25.93 | $25.95 | $24.57 | 55,398 |
| 2018-12-21 | $27.56 | $28.76 | $27.06 | $27.14 | $25.70 | 209,500 |
| 2018-12-20 | $28.39 | $28.82 | $27.16 | $27.64 | $26.17 | 93,362 |
| 2018-12-19 | $29.40 | $29.59 | $28.24 | $28.46 | $26.95 | 76,991 |
| 2018-12-18 | $29.21 | $29.81 | $28.47 | $29.28 | $27.72 | 61,930 |
| 2018-12-17 | $29.44 | $29.91 | $28.85 | $29.10 | $27.55 | 61,647 |
| 2018-12-14 | $30.11 | $30.86 | $29.35 | $29.43 | $27.87 | 42,335 |
| 2018-12-13 | $31.31 | $31.50 | $30.10 | $30.25 | $28.64 | 67,415 |
| 2018-12-12 | $31.62 | $32.54 | $31.30 | $31.30 | $29.64 | 83,098 |
| 2018-12-11 | $30.19 | $31.51 | $30.18 | $31.45 | $29.78 | 62,543 |
| 2018-12-10 | $29.26 | $30.18 | $28.20 | $30.07 | $28.47 | 88,636 |
| 2018-12-07 | $28.11 | $29.02 | $27.74 | $28.82 | $27.29 | 84,634 |
| 2018-12-06 | $27.57 | $28.22 | $26.52 | $28.10 | $26.61 | 79,476 |
| 2018-12-04 | $29.48 | $29.48 | $27.45 | $27.57 | $26.11 | 129,173 |
| 2018-12-03 | $29.32 | $29.48 | $28.75 | $29.44 | $27.88 | 138,559 |
| 2018-11-30 | $29.56 | $30.04 | $28.78 | $29.09 | $27.54 | 52,275 |
| 2018-11-29 | $30.37 | $30.47 | $29.44 | $29.59 | $28.02 | 45,404 |
| 2018-11-28 | $30.34 | $30.42 | $29.89 | $30.38 | $28.77 | 52,371 |
| 2018-11-27 | $29.97 | $30.66 | $29.97 | $30.29 | $28.68 | 29,424 |
| 2018-11-26 | $30.63 | $30.83 | $29.75 | $29.98 | $28.39 | 44,232 |
| 2018-11-23 | $29.93 | $30.76 | $29.93 | $30.51 | $28.89 | 16,223 |
| 2018-11-21 | $30.04 | $30.53 | $29.85 | $29.94 | $28.35 | 41,377 |
| 2018-11-20 | $30.33 | $30.40 | $29.72 | $30.00 | $28.41 | 56,558 |
| 2018-11-19 | $31.07 | $31.77 | $30.58 | $30.83 | $29.19 | 49,621 |
| 2018-11-16 | $31.28 | $31.28 | $30.51 | $31.06 | $29.41 | 34,353 |
| 2018-11-15 | $31.98 | $32.03 | $31.10 | $31.38 | $29.71 | 49,532 |
| 2018-11-14 | $32.80 | $33.03 | $31.73 | $32.24 | $30.53 | 39,262 |
| 2018-11-13 | $33.00 | $33.77 | $32.48 | $32.64 | $30.91 | 33,789 |
| 2018-11-12 | $32.94 | $33.70 | $31.70 | $33.01 | $31.26 | 32,823 |
| 2018-11-09 | $33.64 | $33.99 | $32.95 | $33.03 | $31.28 | 35,864 |
| 2018-11-08 | $33.30 | $34.00 | $32.97 | $33.80 | $32.00 | 33,729 |
| 2018-11-07 | $32.90 | $33.46 | $32.20 | $33.42 | $31.64 | 44,394 |
| 2018-11-06 | $32.72 | $33.16 | $32.50 | $32.73 | $30.99 | 45,200 |
| 2018-11-05 | $33.04 | $33.17 | $32.62 | $32.77 | $31.03 | 39,330 |
| 2018-11-02 | $32.59 | $33.45 | $32.56 | $33.04 | $31.29 | 68,559 |
| 2018-11-01 | $33.07 | $34.00 | $32.44 | $32.55 | $30.82 | 82,322 |
| 2018-10-31 | $34.00 | $34.08 | $32.92 | $32.94 | $31.19 | 113,752 |
| 2018-10-30 | $31.52 | $34.32 | $31.25 | $34.10 | $32.29 | 107,527 |
| 2018-10-29 | $31.23 | $32.06 | $31.23 | $31.46 | $29.79 | 128,711 |
| 2018-10-26 | $31.42 | $32.07 | $30.50 | $31.00 | $29.35 | 173,165 |
| 2018-10-25 | $32.18 | $32.66 | $31.30 | $31.70 | $30.02 | 166,915 |
| 2018-10-24 | $32.92 | $33.05 | $32.01 | $32.11 | $30.40 | 48,625 |
| 2018-10-23 | $32.98 | $33.90 | $32.21 | $32.87 | $31.12 | 100,182 |
| 2018-10-22 | $32.13 | $33.40 | $32.13 | $33.36 | $31.59 | 88,853 |
| 2018-10-19 | $32.05 | $32.60 | $31.80 | $32.04 | $30.34 | 115,440 |
| 2018-10-18 | $32.17 | $32.35 | $31.71 | $31.83 | $30.14 | 114,088 |
| 2018-10-17 | $32.03 | $32.45 | $31.72 | $32.33 | $30.61 | 33,903 |
| 2018-10-16 | $31.69 | $32.21 | $31.07 | $32.10 | $30.40 | 41,450 |
| 2018-10-15 | $30.81 | $31.75 | $30.51 | $31.62 | $29.94 | 59,881 |
| 2018-10-12 | $30.75 | $31.49 | $30.35 | $30.81 | $29.17 | 135,402 |
| 2018-10-11 | $31.85 | $32.21 | $30.32 | $30.43 | $28.81 | 51,893 |
| 2018-10-10 | $32.03 | $33.39 | $31.73 | $31.94 | $30.24 | 60,142 |
| 2018-10-09 | $32.52 | $32.73 | $32.12 | $32.27 | $30.40 | 33,355 |
| 2018-10-08 | $31.74 | $32.75 | $31.74 | $32.51 | $30.63 | 49,916 |
| 2018-10-05 | $31.59 | $32.09 | $31.34 | $31.60 | $29.77 | 36,814 |
| 2018-10-04 | $32.04 | $32.11 | $31.49 | $31.69 | $29.85 | 42,952 |
| 2018-10-03 | $32.94 | $32.94 | $31.74 | $32.08 | $30.22 | 62,641 |
| 2018-10-02 | $33.72 | $34.00 | $32.67 | $32.89 | $30.98 | 55,252 |
| 2018-10-01 | $34.40 | $34.43 | $33.57 | $33.67 | $31.72 | 45,040 |
| 2018-09-28 | $34.45 | $35.00 | $34.05 | $34.25 | $32.26 | 45,974 |
| 2018-09-27 | $34.20 | $34.70 | $33.85 | $34.45 | $32.45 | 59,255 |
| 2018-09-26 | $33.80 | $34.85 | $33.75 | $34.25 | $32.26 | 84,447 |
| 2018-09-25 | $34.00 | $34.35 | $33.70 | $33.70 | $31.75 | 128,316 |
| 2018-09-24 | $34.10 | $34.30 | $33.80 | $34.00 | $32.03 | 50,240 |
| 2018-09-21 | $34.25 | $34.65 | $33.95 | $34.05 | $32.08 | 158,539 |
| 2018-09-20 | $34.75 | $34.85 | $34.10 | $34.40 | $32.41 | 45,277 |
| 2018-09-19 | $35.55 | $35.90 | $34.50 | $34.65 | $32.64 | 40,176 |
| 2018-09-18 | $35.65 | $35.95 | $35.50 | $35.50 | $33.44 | 107,395 |
| 2018-09-17 | $35.45 | $36.00 | $35.35 | $35.60 | $33.54 | 68,730 |
| 2018-09-14 | $34.40 | $35.75 | $34.25 | $35.45 | $33.39 | 73,471 |
| 2018-09-13 | $35.80 | $35.80 | $33.95 | $34.35 | $32.36 | 56,122 |
| 2018-09-12 | $35.25 | $35.90 | $34.95 | $35.80 | $33.72 | 85,800 |
| 2018-09-11 | $35.55 | $35.70 | $35.00 | $35.35 | $33.30 | 70,873 |
| 2018-09-10 | $34.45 | $35.85 | $34.20 | $35.50 | $33.44 | 101,231 |
| 2018-09-07 | $33.80 | $34.35 | $33.50 | $34.35 | $32.36 | 45,494 |
| 2018-09-06 | $34.00 | $34.30 | $33.55 | $33.90 | $31.93 | 55,696 |
| 2018-09-05 | $34.40 | $34.45 | $33.35 | $34.15 | $32.17 | 92,322 |
| 2018-09-04 | $36.00 | $36.11 | $34.28 | $34.50 | $32.50 | 82,227 |
| 2018-08-31 | $35.85 | $36.03 | $35.50 | $35.95 | $33.87 | 89,043 |
| 2018-08-30 | $35.30 | $36.00 | $35.30 | $35.95 | $33.87 | 55,180 |
| 2018-08-29 | $36.50 | $36.50 | $35.30 | $35.35 | $33.30 | 72,248 |
| 2018-08-28 | $36.65 | $36.90 | $35.94 | $36.55 | $34.43 | 59,447 |
| 2018-08-27 | $36.50 | $37.65 | $36.50 | $36.60 | $34.48 | 140,686 |
| 2018-08-24 | $36.80 | $36.95 | $36.10 | $36.35 | $34.24 | 73,285 |
| 2018-08-23 | $35.25 | $37.35 | $35.25 | $36.80 | $34.67 | 163,818 |
| 2018-08-22 | $33.75 | $35.85 | $33.65 | $35.10 | $33.06 | 145,591 |
| 2018-08-21 | $33.05 | $33.90 | $33.05 | $33.85 | $31.89 | 70,258 |
| 2018-08-20 | $34.00 | $34.15 | $32.80 | $33.00 | $31.09 | 87,228 |
| 2018-08-17 | $33.30 | $33.90 | $33.05 | $33.90 | $31.93 | 113,028 |
| 2018-08-16 | $33.30 | $33.90 | $33.20 | $33.40 | $31.46 | 73,388 |
| 2018-08-15 | $33.60 | $33.80 | $32.75 | $33.05 | $31.13 | 69,582 |
| 2018-08-14 | $33.00 | $34.45 | $33.00 | $33.80 | $31.84 | 133,562 |
| 2018-08-13 | $34.10 | $34.16 | $32.30 | $32.85 | $30.95 | 129,522 |
| 2018-08-10 | $30.20 | $34.75 | $30.01 | $34.35 | $32.36 | 238,100 |
| 2018-08-09 | $29.50 | $30.05 | $29.30 | $29.95 | $28.21 | 146,172 |
| 2018-08-08 | $29.35 | $29.65 | $28.95 | $29.55 | $27.84 | 55,146 |
| 2018-08-07 | $29.00 | $29.65 | $28.75 | $29.50 | $27.79 | 94,251 |
| 2018-08-06 | $28.95 | $29.35 | $28.45 | $28.95 | $27.27 | 72,075 |
| 2018-08-03 | $28.80 | $29.65 | $28.80 | $28.95 | $27.27 | 64,974 |
| 2018-08-02 | $28.70 | $29.05 | $28.25 | $28.85 | $27.18 | 70,752 |
| 2018-08-01 | $29.95 | $30.00 | $28.75 | $28.90 | $27.22 | 69,596 |
| 2018-07-31 | $29.50 | $29.85 | $29.25 | $29.75 | $28.03 | 53,451 |
| 2018-07-30 | $28.65 | $29.60 | $28.65 | $29.45 | $27.74 | 57,814 |
| 2018-07-27 | $28.80 | $28.95 | $28.35 | $28.70 | $27.04 | 59,381 |
| 2018-07-26 | $28.45 | $29.40 | $28.45 | $28.90 | $27.22 | 66,371 |
| 2018-07-25 | $28.50 | $28.68 | $27.90 | $28.40 | $26.75 | 63,551 |
| 2018-07-24 | $28.90 | $29.10 | $28.45 | $28.55 | $26.89 | 72,289 |
| 2018-07-23 | $29.60 | $29.75 | $28.75 | $28.85 | $27.18 | 63,242 |
| 2018-07-20 | $29.85 | $30.01 | $29.45 | $29.55 | $27.84 | 56,024 |
| 2018-07-19 | $29.70 | $30.05 | $29.45 | $29.80 | $28.07 | 90,376 |
| 2018-07-18 | $30.10 | $30.15 | $29.50 | $29.70 | $27.98 | 50,672 |
| 2018-07-17 | $29.80 | $30.20 | $29.80 | $30.15 | $28.40 | 50,835 |
| 2018-07-16 | $29.65 | $30.00 | $29.47 | $29.80 | $28.07 | 38,790 |
| 2018-07-13 | $29.50 | $30.15 | $29.50 | $29.75 | $28.03 | 43,264 |
| 2018-07-12 | $30.35 | $30.35 | $29.35 | $29.45 | $27.74 | 83,101 |
| 2018-07-11 | $31.20 | $31.20 | $30.15 | $30.20 | $28.45 | 64,415 |
| 2018-07-10 | $32.30 | $32.35 | $31.05 | $31.25 | $29.28 | 93,263 |
| 2018-07-09 | $32.85 | $32.88 | $32.05 | $32.35 | $30.31 | 51,190 |
| 2018-07-06 | $33.10 | $33.35 | $32.80 | $32.90 | $30.82 | 74,191 |
| 2018-07-05 | $32.80 | $33.15 | $32.60 | $33.05 | $30.96 | 106,858 |
| 2018-07-03 | $32.55 | $33.25 | $32.50 | $32.65 | $30.59 | 48,629 |
| 2018-07-02 | $31.65 | $32.55 | $31.50 | $32.50 | $30.45 | 76,295 |
| 2018-06-29 | $31.80 | $32.10 | $31.40 | $31.80 | $29.79 | 135,449 |
| 2018-06-28 | $31.60 | $32.15 | $31.15 | $31.85 | $29.84 | 55,885 |
| 2018-06-27 | $31.85 | $32.30 | $31.60 | $31.65 | $29.65 | 46,749 |
| 2018-06-26 | $31.80 | $32.00 | $31.29 | $31.90 | $29.89 | 73,885 |
| 2018-06-25 | $31.35 | $31.90 | $31.20 | $31.75 | $29.75 | 112,302 |
| 2018-06-22 | $31.30 | $32.30 | $30.90 | $31.60 | $29.61 | 229,783 |
| 2018-06-21 | $30.90 | $31.68 | $30.90 | $31.20 | $29.23 | 86,020 |
| 2018-06-20 | $30.35 | $30.75 | $29.85 | $30.75 | $28.81 | 93,632 |
| 2018-06-19 | $29.65 | $30.40 | $29.40 | $30.25 | $28.34 | 70,030 |
| 2018-06-18 | $29.35 | $29.95 | $29.15 | $29.80 | $27.92 | 85,994 |
| 2018-06-15 | $29.25 | $29.70 | $29.20 | $29.40 | $27.54 | 119,039 |
| 2018-06-14 | $29.20 | $29.63 | $29.19 | $29.35 | $27.50 | 54,349 |
| 2018-06-13 | $29.05 | $29.40 | $28.95 | $29.20 | $27.36 | 52,665 |
| 2018-06-12 | $29.45 | $29.95 | $28.85 | $29.10 | $27.26 | 81,015 |
| 2018-06-11 | $28.90 | $30.30 | $28.89 | $29.45 | $27.59 | 137,133 |
| 2018-06-08 | $28.60 | $28.90 | $28.25 | $28.85 | $27.03 | 56,113 |
| 2018-06-07 | $28.45 | $29.05 | $28.35 | $28.55 | $26.75 | 55,841 |
| 2018-06-06 | $28.95 | $29.15 | $28.35 | $28.45 | $26.65 | 64,231 |
| 2018-06-05 | $29.10 | $29.10 | $28.70 | $28.85 | $27.03 | 66,557 |
| 2018-06-04 | $28.85 | $29.40 | $28.85 | $29.15 | $27.31 | 88,545 |
| 2018-06-01 | $28.75 | $29.05 | $28.60 | $28.80 | $26.98 | 71,050 |
| 2018-05-31 | $29.70 | $29.70 | $28.61 | $28.70 | $26.89 | 84,302 |
| 2018-05-30 | $29.75 | $30.35 | $29.60 | $29.80 | $27.92 | 107,393 |
| 2018-05-29 | $30.05 | $30.55 | $29.55 | $29.70 | $27.83 | 89,897 |
| 2018-05-25 | $30.35 | $30.50 | $30.00 | $30.20 | $28.29 | 91,880 |
| 2018-05-24 | $30.05 | $30.75 | $29.85 | $30.35 | $28.43 | 128,255 |
| 2018-05-23 | $29.60 | $30.45 | $29.50 | $30.05 | $28.15 | 136,559 |
| 2018-05-22 | $30.15 | $30.45 | $29.40 | $29.65 | $27.78 | 75,654 |
| 2018-05-21 | $29.85 | $30.45 | $29.60 | $30.20 | $28.29 | 89,432 |
| 2018-05-18 | $29.95 | $29.95 | $29.40 | $29.75 | $27.87 | 102,133 |
| 2018-05-17 | $29.45 | $30.05 | $29.45 | $29.95 | $28.06 | 126,223 |
| 2018-05-16 | $28.70 | $29.55 | $28.55 | $29.45 | $27.59 | 105,272 |
| 2018-05-15 | $28.40 | $28.90 | $28.25 | $28.55 | $26.75 | 154,179 |
| 2018-05-14 | $29.00 | $29.10 | $28.20 | $28.45 | $26.65 | 137,729 |
| 2018-05-11 | $28.05 | $29.40 | $27.90 | $29.00 | $27.17 | 160,623 |
| 2018-05-10 | $30.95 | $30.95 | $27.90 | $27.93 | $26.17 | 286,849 |
| 2018-05-09 | $30.95 | $31.13 | $30.65 | $31.00 | $29.04 | 75,020 |
| 2018-05-08 | $30.85 | $31.45 | $30.60 | $30.95 | $29.00 | 116,653 |
| 2018-05-07 | $31.70 | $32.00 | $31.00 | $31.00 | $29.04 | 84,414 |
| 2018-05-04 | $32.05 | $32.50 | $31.35 | $31.85 | $29.84 | 134,319 |
| 2018-05-03 | $33.70 | $33.70 | $32.05 | $32.15 | $30.12 | 119,553 |
| 2018-05-02 | $34.45 | $34.45 | $33.55 | $33.80 | $31.67 | 114,652 |
| 2018-05-01 | $34.15 | $34.45 | $33.30 | $34.40 | $32.23 | 109,481 |
| 2018-04-30 | $34.45 | $34.75 | $33.95 | $34.25 | $32.09 | 79,203 |
| 2018-04-27 | $34.50 | $34.65 | $34.00 | $34.25 | $32.09 | 52,730 |
| 2018-04-26 | $34.70 | $34.70 | $34.20 | $34.40 | $32.23 | 86,132 |
| 2018-04-25 | $34.35 | $34.95 | $34.10 | $34.55 | $32.37 | 152,749 |
| 2018-04-24 | $34.05 | $34.50 | $33.70 | $34.35 | $32.18 | 104,884 |
| 2018-04-23 | $34.15 | $34.15 | $33.70 | $33.80 | $31.67 | 91,988 |
| 2018-04-20 | $34.50 | $35.10 | $33.70 | $34.00 | $31.85 | 63,064 |
| 2018-04-19 | $34.55 | $35.00 | $34.35 | $34.60 | $32.42 | 71,909 |
| 2018-04-18 | $35.10 | $36.05 | $34.35 | $34.65 | $32.46 | 121,550 |
| 2018-04-17 | $35.15 | $35.55 | $34.95 | $35.10 | $32.89 | 75,946 |
| 2018-04-16 | $34.10 | $35.50 | $33.70 | $35.00 | $32.79 | 198,606 |
| 2018-04-13 | $34.50 | $34.50 | $33.65 | $33.85 | $31.71 | 49,367 |
| 2018-04-12 | $34.05 | $34.55 | $33.85 | $34.35 | $32.18 | 54,894 |
| 2018-04-11 | $33.25 | $33.90 | $33.20 | $33.90 | $31.76 | 70,723 |
| 2018-04-10 | $34.00 | $34.10 | $33.40 | $33.50 | $31.23 | 92,558 |
| 2018-04-09 | $34.15 | $34.45 | $33.65 | $33.75 | $31.47 | 120,550 |
| 2018-04-06 | $33.45 | $34.35 | $33.45 | $33.90 | $31.61 | 95,650 |
| 2018-04-05 | $33.95 | $34.15 | $33.45 | $33.70 | $31.42 | 92,233 |
| 2018-04-04 | $32.65 | $33.90 | $32.47 | $33.80 | $31.51 | 216,418 |
| 2018-04-03 | $33.15 | $33.55 | $32.70 | $33.05 | $30.81 | 83,171 |
| 2018-04-02 | $33.80 | $33.80 | $32.60 | $33.05 | $30.81 | 85,040 |
| 2018-03-29 | $33.85 | $34.25 | $33.35 | $33.85 | $31.56 | 171,590 |
| 2018-03-28 | $33.20 | $34.40 | $33.20 | $33.65 | $31.37 | 106,217 |
| 2018-03-27 | $33.95 | $33.95 | $33.10 | $33.20 | $30.95 | 49,853 |
| 2018-03-26 | $33.65 | $33.90 | $32.98 | $33.75 | $31.47 | 97,614 |
| 2018-03-23 | $33.35 | $33.70 | $33.10 | $33.10 | $30.86 | 130,786 |
| 2018-03-22 | $33.10 | $33.80 | $33.10 | $33.25 | $31.00 | 91,416 |
| 2018-03-21 | $33.20 | $33.80 | $33.20 | $33.40 | $31.14 | 103,939 |
| 2018-03-20 | $33.85 | $33.90 | $33.10 | $33.25 | $31.00 | 81,056 |
| 2018-03-19 | $33.20 | $33.85 | $33.05 | $33.80 | $31.51 | 85,154 |
| 2018-03-16 | $33.05 | $33.75 | $33.05 | $33.40 | $31.14 | 197,651 |
| 2018-03-15 | $33.15 | $33.40 | $32.85 | $33.20 | $30.95 | 199,691 |
| 2018-03-14 | $33.45 | $33.60 | $32.90 | $33.05 | $30.81 | 59,767 |
| 2018-03-13 | $34.05 | $34.25 | $33.15 | $33.30 | $31.05 | 61,288 |
| 2018-03-12 | $33.70 | $34.00 | $33.10 | $33.80 | $31.51 | 95,375 |
| 2018-03-09 | $32.85 | $33.95 | $32.51 | $33.70 | $31.42 | 106,224 |
| 2018-03-08 | $33.80 | $33.91 | $32.42 | $32.60 | $30.40 | 136,977 |
| 2018-03-07 | $33.70 | $34.00 | $33.30 | $33.75 | $31.47 | 139,998 |
| 2018-03-06 | $33.45 | $34.10 | $32.50 | $34.05 | $31.75 | 78,312 |
| 2018-03-05 | $32.80 | $33.40 | $32.60 | $33.25 | $31.00 | 81,675 |
| 2018-03-02 | $32.75 | $33.35 | $32.27 | $33.10 | $30.86 | 68,571 |
| 2018-03-01 | $32.10 | $33.65 | $31.95 | $33.05 | $30.81 | 141,795 |
| 2018-02-28 | $32.85 | $32.98 | $32.15 | $32.20 | $30.02 | 100,444 |
| 2018-02-27 | $33.00 | $33.40 | $32.20 | $32.60 | $30.40 | 77,777 |
| 2018-02-26 | $32.25 | $33.25 | $31.85 | $32.90 | $30.67 | 90,768 |
| 2018-02-23 | $32.35 | $32.50 | $31.90 | $32.00 | $29.84 | 60,265 |
| 2018-02-22 | $32.45 | $32.80 | $31.85 | $32.00 | $29.84 | 70,124 |
| 2018-02-21 | $31.60 | $32.65 | $30.85 | $32.40 | $30.21 | 98,414 |
| 2018-02-20 | $31.60 | $32.10 | $31.25 | $31.55 | $29.42 | 135,524 |
| 2018-02-16 | $32.15 | $32.65 | $31.45 | $32.15 | $29.98 | 99,854 |
| 2018-02-15 | $31.75 | $34.50 | $30.45 | $32.40 | $30.21 | 184,867 |
| 2018-02-14 | $30.75 | $31.60 | $30.75 | $31.43 | $29.30 | 75,999 |
| 2018-02-13 | $30.35 | $31.45 | $30.10 | $31.10 | $29.00 | 117,680 |
| 2018-02-12 | $32.00 | $32.04 | $30.00 | $30.55 | $28.48 | 127,685 |
| 2018-02-09 | $30.55 | $32.30 | $30.35 | $31.95 | $29.79 | 120,541 |
| 2018-02-08 | $30.70 | $30.70 | $29.35 | $30.15 | $28.11 | 111,742 |
| 2018-02-07 | $30.45 | $30.90 | $29.90 | $30.55 | $28.48 | 61,356 |
| 2018-02-06 | $28.60 | $30.85 | $28.26 | $30.65 | $28.58 | 134,314 |
| 2018-02-05 | $30.95 | $31.70 | $29.30 | $29.40 | $27.41 | 150,755 |
| 2018-02-02 | $33.25 | $33.48 | $31.05 | $31.45 | $29.32 | 131,188 |
| 2018-02-01 | $33.30 | $34.00 | $33.10 | $33.65 | $31.37 | 82,324 |
| 2018-01-31 | $34.35 | $34.70 | $33.35 | $33.60 | $31.33 | 91,900 |
| 2018-01-30 | $35.30 | $35.60 | $33.95 | $34.35 | $32.03 | 79,062 |
| 2018-01-29 | $36.20 | $36.20 | $35.40 | $35.55 | $33.15 | 100,189 |
| 2018-01-26 | $35.90 | $36.20 | $35.20 | $36.15 | $33.70 | 78,670 |
| 2018-01-25 | $35.25 | $36.10 | $35.05 | $35.85 | $33.43 | 60,038 |
| 2018-01-24 | $34.55 | $35.20 | $34.35 | $35.00 | $32.63 | 65,228 |
| 2018-01-23 | $34.95 | $35.26 | $34.20 | $34.55 | $32.21 | 112,948 |
| 2018-01-22 | $34.75 | $35.90 | $34.05 | $35.35 | $32.96 | 144,320 |
| 2018-01-19 | $34.45 | $35.25 | $34.15 | $34.95 | $32.59 | 79,788 |
| 2018-01-18 | $35.35 | $35.35 | $34.30 | $34.55 | $32.21 | 88,136 |
| 2018-01-17 | $33.85 | $35.70 | $33.65 | $35.20 | $32.82 | 157,379 |
| 2018-01-16 | $33.90 | $34.40 | $33.50 | $33.80 | $31.51 | 91,693 |
| 2018-01-12 | $34.40 | $34.95 | $33.45 | $33.75 | $31.47 | 100,328 |
| 2018-01-11 | $33.70 | $34.55 | $33.50 | $34.40 | $32.07 | 107,263 |
| 2018-01-10 | $33.20 | $34.10 | $32.85 | $33.75 | $31.47 | 97,778 |
| 2018-01-09 | $35.70 | $36.35 | $33.70 | $33.75 | $31.31 | 149,398 |
| 2018-01-08 | $35.05 | $35.60 | $33.70 | $35.45 | $32.89 | 151,742 |
| 2018-01-05 | $35.55 | $36.40 | $34.75 | $34.95 | $32.43 | 129,344 |
| 2018-01-04 | $35.85 | $35.85 | $34.25 | $35.15 | $32.61 | 142,418 |
| 2018-01-03 | $36.50 | $36.70 | $35.30 | $35.65 | $33.08 | 116,290 |
| 2018-01-02 | $34.75 | $36.95 | $34.60 | $36.50 | $33.87 | 124,718 |
| 2017-12-29 | $35.55 | $35.60 | $34.49 | $34.60 | $32.10 | 113,250 |
| 2017-12-28 | $35.20 | $35.52 | $34.05 | $35.40 | $32.85 | 139,069 |
| 2017-12-27 | $36.30 | $36.36 | $35.00 | $35.15 | $32.61 | 81,365 |
| 2017-12-26 | $34.75 | $36.50 | $34.75 | $36.35 | $33.73 | 109,233 |
| 2017-12-22 | $34.85 | $35.10 | $34.20 | $34.70 | $32.20 | 124,673 |
| 2017-12-21 | $33.85 | $35.35 | $33.55 | $35.05 | $32.52 | 161,451 |
| 2017-12-20 | $35.10 | $35.10 | $33.45 | $33.70 | $31.27 | 108,092 |
| 2017-12-19 | $34.10 | $35.10 | $34.00 | $34.75 | $32.24 | 184,710 |
| 2017-12-18 | $33.70 | $35.75 | $33.55 | $34.00 | $31.55 | 164,765 |
| 2017-12-15 | $31.95 | $33.20 | $31.95 | $33.00 | $30.62 | 235,337 |
| 2017-12-14 | $33.10 | $33.40 | $31.80 | $31.90 | $29.60 | 132,995 |
| 2017-12-13 | $32.50 | $33.29 | $32.35 | $32.95 | $30.57 | 134,836 |
| 2017-12-12 | $33.40 | $33.45 | $32.05 | $32.35 | $30.02 | 202,693 |
| 2017-12-11 | $32.10 | $34.20 | $32.10 | $33.25 | $30.85 | 324,001 |
| 2017-12-08 | $30.75 | $31.68 | $30.60 | $31.30 | $29.04 | 185,840 |
| 2017-12-07 | $29.45 | $30.65 | $29.40 | $30.55 | $28.35 | 434,394 |
| 2017-12-06 | $27.70 | $28.25 | $27.55 | $27.70 | $25.70 | 73,044 |
| 2017-12-05 | $29.50 | $29.70 | $27.45 | $27.70 | $25.70 | 100,730 |
| 2017-12-04 | $28.20 | $30.10 | $28.20 | $29.40 | $27.28 | 122,142 |
| 2017-12-01 | $27.75 | $28.00 | $26.95 | $27.95 | $25.93 | 89,203 |
| 2017-11-30 | $29.20 | $29.80 | $26.86 | $27.75 | $25.75 | 207,422 |
| 2017-11-29 | $26.80 | $29.05 | $26.80 | $28.95 | $26.86 | 196,105 |
| 2017-11-28 | $25.35 | $26.85 | $25.25 | $26.70 | $24.77 | 107,904 |
| 2017-11-27 | $24.60 | $25.64 | $24.55 | $25.35 | $23.52 | 68,431 |
| 2017-11-24 | $25.65 | $25.65 | $24.45 | $24.50 | $22.73 | 31,340 |
| 2017-11-22 | $24.80 | $25.95 | $24.70 | $25.50 | $23.66 | 65,234 |
| 2017-11-21 | $24.70 | $25.20 | $24.40 | $24.75 | $22.96 | 68,810 |
| 2017-11-20 | $24.65 | $24.75 | $24.30 | $24.60 | $22.82 | 43,175 |
| 2017-11-17 | $24.15 | $24.75 | $23.70 | $24.55 | $22.78 | 97,869 |
| 2017-11-16 | $23.25 | $24.45 | $23.25 | $24.25 | $22.50 | 66,672 |
| 2017-11-15 | $23.10 | $23.60 | $23.00 | $23.05 | $21.39 | 58,506 |
| 2017-11-14 | $23.10 | $23.60 | $23.00 | $23.50 | $21.80 | 46,666 |
| 2017-11-13 | $23.35 | $23.90 | $23.10 | $23.20 | $21.53 | 43,625 |
| 2017-11-10 | $23.10 | $23.90 | $23.10 | $23.50 | $21.80 | 42,718 |
| 2017-11-09 | $23.00 | $23.52 | $22.85 | $23.05 | $21.39 | 54,629 |
| 2017-11-08 | $23.15 | $24.20 | $22.70 | $23.10 | $21.43 | 55,923 |
| 2017-11-07 | $23.70 | $24.00 | $23.00 | $23.35 | $21.66 | 61,182 |
| 2017-11-06 | $24.45 | $24.45 | $23.35 | $23.80 | $22.08 | 53,119 |
| 2017-11-03 | $24.45 | $24.90 | $24.00 | $24.45 | $22.69 | 97,043 |
| 2017-11-02 | $23.65 | $24.60 | $23.30 | $24.50 | $22.73 | 75,958 |
| 2017-11-01 | $23.50 | $23.75 | $22.90 | $23.70 | $21.99 | 61,260 |
| 2017-10-31 | $22.80 | $23.50 | $22.80 | $23.30 | $21.62 | 82,448 |
| 2017-10-30 | $23.75 | $23.88 | $22.63 | $22.80 | $21.15 | 64,611 |
| 2017-10-27 | $24.15 | $24.30 | $23.65 | $23.85 | $22.13 | 67,066 |
| 2017-10-26 | $24.65 | $24.90 | $23.95 | $24.15 | $22.41 | 76,145 |
| 2017-10-25 | $24.50 | $24.65 | $24.05 | $24.55 | $22.78 | 72,168 |
| 2017-10-24 | $24.70 | $24.80 | $24.40 | $24.55 | $22.78 | 90,245 |
| 2017-10-23 | $24.40 | $24.78 | $24.25 | $24.65 | $22.87 | 81,912 |
| 2017-10-20 | $24.40 | $24.55 | $24.05 | $24.50 | $22.73 | 61,026 |
| 2017-10-19 | $24.45 | $24.60 | $24.05 | $24.20 | $22.45 | 43,107 |
| 2017-10-18 | $24.10 | $24.95 | $24.10 | $24.45 | $22.69 | 66,042 |
| 2017-10-17 | $24.10 | $24.15 | $23.45 | $24.05 | $22.31 | 121,518 |
| 2017-10-16 | $25.25 | $25.40 | $23.95 | $24.10 | $22.36 | 101,651 |
| 2017-10-13 | $24.95 | $25.40 | $24.70 | $25.15 | $23.33 | 54,537 |
| 2017-10-12 | $25.15 | $25.20 | $24.65 | $24.95 | $23.15 | 60,410 |
| 2017-10-11 | $25.90 | $25.95 | $25.05 | $25.20 | $23.38 | 67,947 |
| 2017-10-10 | $25.65 | $26.05 | $25.55 | $25.95 | $23.92 | 58,319 |
| 2017-10-09 | $26.50 | $26.80 | $25.15 | $25.25 | $23.28 | 78,555 |
| 2017-10-06 | $27.00 | $27.05 | $26.40 | $26.50 | $24.43 | 95,960 |
| 2017-10-05 | $26.70 | $27.30 | $26.60 | $27.00 | $24.89 | 97,332 |
| 2017-10-04 | $26.10 | $26.82 | $26.05 | $26.55 | $24.47 | 91,725 |
| 2017-10-03 | $25.65 | $26.25 | $25.60 | $26.15 | $24.10 | 74,746 |
| 2017-10-02 | $25.85 | $25.85 | $25.20 | $25.55 | $23.55 | 90,371 |
| 2017-09-29 | $25.50 | $26.00 | $25.25 | $25.70 | $23.69 | 80,692 |
| 2017-09-28 | $25.75 | $25.95 | $24.95 | $25.30 | $23.32 | 130,886 |
| 2017-09-27 | $25.10 | $25.95 | $25.10 | $25.85 | $23.83 | 129,755 |
| 2017-09-26 | $24.45 | $25.25 | $24.35 | $25.20 | $23.23 | 137,035 |
| 2017-09-25 | $24.60 | $25.00 | $24.30 | $24.40 | $22.49 | 93,392 |
| 2017-09-22 | $24.55 | $24.80 | $24.40 | $24.50 | $22.58 | 81,442 |
| 2017-09-21 | $25.00 | $25.05 | $24.50 | $24.60 | $22.68 | 95,087 |
| 2017-09-20 | $25.00 | $25.25 | $24.50 | $25.05 | $23.09 | 88,070 |
| 2017-09-19 | $25.15 | $25.20 | $24.80 | $24.95 | $23.00 | 110,632 |
| 2017-09-18 | $24.60 | $25.39 | $24.60 | $25.00 | $23.04 | 166,025 |
| 2017-09-15 | $24.00 | $24.65 | $23.65 | $24.50 | $22.58 | 325,007 |
| 2017-09-14 | $24.10 | $24.30 | $23.90 | $23.95 | $22.08 | 103,217 |
| 2017-09-13 | $23.85 | $24.27 | $23.79 | $24.10 | $22.22 | 70,412 |
| 2017-09-12 | $23.35 | $24.25 | $23.25 | $23.80 | $21.94 | 145,007 |
| 2017-09-11 | $22.95 | $23.65 | $22.75 | $23.35 | $21.52 | 193,720 |
| 2017-09-08 | $22.80 | $22.95 | $22.53 | $22.80 | $21.02 | 264,981 |
| 2017-09-07 | $22.50 | $23.20 | $22.25 | $22.90 | $21.11 | 195,420 |
| 2017-09-06 | $21.75 | $22.70 | $21.75 | $22.50 | $20.74 | 125,849 |
| 2017-09-05 | $22.10 | $22.35 | $21.40 | $21.75 | $20.05 | 153,259 |
| 2017-09-01 | $22.00 | $22.40 | $21.80 | $22.15 | $20.42 | 108,413 |
| 2017-08-31 | $21.65 | $22.10 | $21.35 | $21.95 | $20.23 | 229,714 |
| 2017-08-30 | $20.85 | $22.03 | $20.75 | $21.65 | $19.96 | 238,102 |
| 2017-08-29 | $21.90 | $22.30 | $20.80 | $20.90 | $19.27 | 413,764 |
| 2017-08-28 | $24.15 | $24.20 | $21.90 | $21.90 | $20.19 | 371,924 |
| 2017-08-25 | $23.25 | $24.30 | $23.20 | $24.25 | $22.35 | 196,242 |
| 2017-08-24 | $23.90 | $24.65 | $23.05 | $23.15 | $21.34 | 229,937 |
| 2017-08-23 | $24.40 | $24.66 | $23.75 | $24.00 | $22.12 | 240,524 |
| 2017-08-22 | $25.05 | $25.20 | $24.40 | $24.50 | $22.58 | 126,134 |
| 2017-08-21 | $26.05 | $26.05 | $24.90 | $24.95 | $23.00 | 121,962 |
| 2017-08-18 | $25.50 | $26.20 | $25.50 | $26.15 | $24.10 | 88,036 |
| 2017-08-17 | $26.35 | $26.80 | $25.63 | $25.70 | $23.69 | 80,208 |
| 2017-08-16 | $27.25 | $27.53 | $26.20 | $26.55 | $24.47 | 139,901 |
| 2017-08-15 | $26.75 | $27.60 | $26.50 | $27.15 | $25.03 | 115,006 |
| 2017-08-14 | $27.05 | $28.00 | $26.70 | $26.80 | $24.70 | 106,558 |
| 2017-08-11 | $26.55 | $27.11 | $26.45 | $27.05 | $24.93 | 62,357 |
| 2017-08-10 | $26.55 | $26.90 | $26.15 | $26.45 | $24.38 | 94,565 |
| 2017-08-09 | $27.10 | $27.45 | $26.40 | $26.55 | $24.47 | 103,827 |
| 2017-08-08 | $29.00 | $29.30 | $26.90 | $27.05 | $24.93 | 150,276 |
| 2017-08-07 | $29.55 | $29.55 | $28.90 | $29.00 | $26.73 | 59,610 |
| 2017-08-04 | $29.10 | $30.05 | $28.50 | $29.65 | $27.33 | 61,374 |
| 2017-08-03 | $28.60 | $29.15 | $28.45 | $29.10 | $26.82 | 50,669 |
| 2017-08-02 | $29.40 | $29.85 | $28.50 | $28.55 | $26.32 | 67,054 |
| 2017-08-01 | $29.80 | $29.80 | $29.00 | $29.50 | $27.19 | 42,441 |
| 2017-07-31 | $29.40 | $29.75 | $29.15 | $29.50 | $27.19 | 69,300 |
| 2017-07-28 | $29.85 | $30.10 | $29.30 | $29.45 | $27.15 | 45,847 |
| 2017-07-27 | $29.95 | $30.35 | $29.65 | $29.90 | $27.56 | 54,801 |
| 2017-07-26 | $30.25 | $30.35 | $29.73 | $29.90 | $27.56 | 77,719 |
| 2017-07-25 | $29.00 | $30.70 | $28.91 | $30.15 | $27.79 | 132,554 |
| 2017-07-24 | $29.15 | $29.20 | $28.42 | $28.95 | $26.69 | 86,387 |
| 2017-07-21 | $30.25 | $30.25 | $28.80 | $29.10 | $26.82 | 108,228 |
| 2017-07-20 | $30.30 | $30.35 | $29.90 | $30.05 | $27.70 | 34,649 |
| 2017-07-19 | $29.90 | $30.25 | $29.75 | $30.20 | $27.84 | 36,568 |
| 2017-07-18 | $30.30 | $30.45 | $29.78 | $29.90 | $27.56 | 52,821 |
| 2017-07-17 | $30.05 | $30.80 | $29.75 | $30.45 | $28.07 | 65,305 |
| 2017-07-14 | $30.25 | $30.40 | $29.70 | $30.10 | $27.75 | 44,668 |
| 2017-07-13 | $30.90 | $30.95 | $30.00 | $30.20 | $27.84 | 65,973 |
| 2017-07-12 | $29.90 | $31.10 | $29.90 | $30.55 | $28.16 | 73,579 |
| 2017-07-11 | $29.70 | $30.10 | $29.65 | $29.85 | $27.52 | 61,311 |
| 2017-07-10 | $30.95 | $31.90 | $29.35 | $29.55 | $27.24 | 89,247 |
| 2017-07-07 | $30.45 | $31.00 | $29.90 | $31.00 | $28.58 | 103,330 |
| 2017-07-06 | $31.60 | $31.65 | $30.45 | $30.50 | $28.11 | 108,376 |
| 2017-07-05 | $33.45 | $33.45 | $31.70 | $31.75 | $29.27 | 74,327 |
| 2017-07-03 | $33.15 | $33.85 | $33.15 | $33.75 | $31.11 | 24,246 |
| 2017-06-30 | $33.80 | $33.90 | $33.25 | $33.30 | $30.55 | 68,823 |
| 2017-06-29 | $33.75 | $34.00 | $33.15 | $33.65 | $30.87 | 65,667 |
| 2017-06-28 | $33.85 | $34.85 | $33.35 | $33.70 | $30.91 | 103,491 |
| 2017-06-27 | $33.55 | $34.25 | $33.40 | $33.63 | $30.84 | 88,375 |
| 2017-06-26 | $32.05 | $33.80 | $31.90 | $33.75 | $30.96 | 82,561 |
| 2017-06-23 | $32.50 | $32.50 | $31.70 | $31.95 | $29.31 | 77,289 |
| 2017-06-22 | $31.70 | $32.45 | $31.45 | $32.25 | $29.58 | 50,540 |
| 2017-06-21 | $31.75 | $32.35 | $31.75 | $31.80 | $29.17 | 77,233 |
| 2017-06-20 | $33.45 | $33.45 | $31.30 | $31.65 | $29.03 | 119,877 |
| 2017-06-19 | $34.40 | $34.95 | $33.45 | $33.50 | $30.73 | 70,298 |
| 2017-06-16 | $34.45 | $34.45 | $31.75 | $33.95 | $31.14 | 227,524 |
| 2017-06-15 | $36.65 | $36.90 | $34.90 | $35.00 | $32.11 | 71,743 |
| 2017-06-14 | $36.75 | $37.20 | $36.15 | $36.95 | $33.89 | 30,286 |
| 2017-06-13 | $36.70 | $36.90 | $35.69 | $36.75 | $33.71 | 54,937 |
| 2017-06-12 | $36.80 | $37.95 | $36.55 | $36.75 | $33.71 | 50,390 |
| 2017-06-09 | $35.85 | $37.08 | $35.85 | $36.90 | $33.85 | 90,141 |
| 2017-06-08 | $36.20 | $36.40 | $35.80 | $35.90 | $32.93 | 89,579 |
| 2017-06-07 | $36.35 | $37.04 | $35.80 | $36.00 | $33.02 | 60,019 |
| 2017-06-06 | $37.10 | $37.25 | $36.05 | $36.15 | $33.16 | 65,510 |
| 2017-06-05 | $37.55 | $38.10 | $37.30 | $37.40 | $34.31 | 30,339 |
| 2017-06-02 | $38.30 | $38.95 | $37.70 | $37.80 | $34.67 | 39,258 |
| 2017-06-01 | $36.60 | $38.40 | $36.50 | $38.30 | $35.13 | 64,366 |
| 2017-05-31 | $36.55 | $36.95 | $36.10 | $36.60 | $33.57 | 87,356 |
| 2017-05-30 | $37.20 | $37.40 | $36.30 | $36.45 | $33.44 | 64,892 |
| 2017-05-26 | $37.90 | $38.26 | $36.60 | $37.00 | $33.94 | 64,840 |
| 2017-05-25 | $38.00 | $38.55 | $37.95 | $38.00 | $34.86 | 31,572 |
| 2017-05-24 | $38.00 | $38.95 | $37.40 | $37.95 | $34.81 | 49,975 |
| 2017-05-23 | $38.05 | $38.55 | $37.55 | $38.10 | $34.95 | 45,957 |
| 2017-05-22 | $37.95 | $38.45 | $37.70 | $37.85 | $34.72 | 44,773 |
| 2017-05-19 | $37.60 | $38.20 | $37.50 | $37.85 | $34.72 | 48,560 |
| 2017-05-18 | $37.85 | $38.40 | $37.80 | $37.85 | $34.72 | 53,737 |
| 2017-05-17 | $39.00 | $39.00 | $37.95 | $38.00 | $34.86 | 53,689 |
| 2017-05-16 | $39.45 | $40.05 | $38.90 | $39.25 | $36.00 | 76,551 |
| 2017-05-15 | $38.40 | $39.83 | $38.40 | $39.55 | $36.28 | 53,318 |
| 2017-05-12 | $39.80 | $39.90 | $38.40 | $38.45 | $35.27 | 62,155 |
| 2017-05-11 | $40.25 | $41.15 | $39.75 | $39.85 | $36.55 | 30,332 |
| 2017-05-10 | $40.45 | $41.30 | $40.25 | $40.50 | $37.15 | 48,721 |
| 2017-05-09 | $42.00 | $42.00 | $40.05 | $40.55 | $37.20 | 93,020 |
| 2017-05-08 | $42.00 | $42.75 | $41.67 | $42.15 | $38.66 | 28,756 |
| 2017-05-05 | $42.10 | $42.15 | $41.30 | $41.90 | $38.44 | 56,797 |
| 2017-05-04 | $44.40 | $44.55 | $41.35 | $41.85 | $38.39 | 111,976 |
| 2017-05-03 | $46.05 | $46.05 | $44.96 | $45.25 | $41.51 | 50,844 |
| 2017-05-02 | $47.90 | $47.90 | $45.75 | $45.85 | $42.06 | 26,327 |
| 2017-05-01 | $46.95 | $46.95 | $46.25 | $46.45 | $42.61 | 23,314 |
| 2017-04-28 | $47.15 | $47.23 | $46.50 | $46.70 | $42.84 | 38,133 |
| 2017-04-27 | $47.55 | $47.85 | $47.18 | $47.55 | $43.62 | 23,243 |
| 2017-04-26 | $46.10 | $47.95 | $46.10 | $47.55 | $43.62 | 37,050 |
| 2017-04-25 | $47.40 | $47.95 | $46.05 | $46.10 | $42.29 | 38,088 |
| 2017-04-24 | $47.05 | $47.30 | $46.65 | $47.15 | $43.25 | 63,720 |
| 2017-04-21 | $46.00 | $46.60 | $45.65 | $46.40 | $42.56 | 34,718 |
| 2017-04-20 | $45.40 | $46.35 | $45.25 | $46.20 | $42.38 | 38,699 |
| 2017-04-19 | $44.90 | $45.35 | $44.65 | $45.15 | $41.42 | 22,317 |
| 2017-04-18 | $44.25 | $44.90 | $44.15 | $44.75 | $41.05 | 15,276 |
| 2017-04-17 | $43.70 | $44.55 | $43.45 | $44.40 | $40.73 | 33,382 |
| 2017-04-13 | $44.05 | $44.15 | $43.35 | $43.55 | $39.95 | 25,108 |
| 2017-04-12 | $45.05 | $45.05 | $44.15 | $44.20 | $40.54 | 25,455 |
| 2017-04-11 | $44.60 | $45.45 | $44.20 | $45.25 | $41.51 | 37,381 |
| 2017-04-10 | $43.85 | $44.90 | $43.85 | $44.60 | $40.91 | 32,010 |
| 2017-04-07 | $43.50 | $43.95 | $43.50 | $43.90 | $40.27 | 20,320 |
| 2017-04-06 | $42.75 | $43.75 | $42.75 | $43.60 | $39.99 | 41,906 |
| 2017-04-05 | $43.45 | $43.70 | $42.50 | $42.85 | $39.31 | 31,892 |
| 2017-04-04 | $43.50 | $43.85 | $42.90 | $43.20 | $39.63 | 32,393 |
| 2017-04-03 | $43.10 | $43.85 | $43.10 | $43.70 | $39.93 | 39,893 |
| 2017-03-31 | $44.68 | $44.80 | $43.00 | $43.15 | $39.43 | 62,473 |
| 2017-03-30 | $44.55 | $44.65 | $44.20 | $44.40 | $40.57 | 27,873 |
| 2017-03-29 | $43.60 | $44.70 | $43.60 | $44.65 | $40.80 | 22,855 |
| 2017-03-28 | $43.35 | $43.95 | $43.10 | $43.70 | $39.93 | 33,995 |
| 2017-03-27 | $42.80 | $43.75 | $42.80 | $43.65 | $39.89 | 27,687 |
| 2017-03-24 | $43.60 | $44.00 | $42.95 | $43.15 | $39.43 | 15,645 |
| 2017-03-23 | $43.40 | $44.30 | $43.35 | $43.65 | $39.89 | 25,939 |
| 2017-03-22 | $43.80 | $44.05 | $42.70 | $43.40 | $39.66 | 33,222 |
| 2017-03-21 | $44.55 | $44.55 | $43.70 | $43.80 | $40.03 | 47,819 |
| 2017-03-20 | $45.10 | $45.20 | $44.00 | $44.35 | $40.53 | 25,564 |
| 2017-03-17 | $44.30 | $45.40 | $43.85 | $45.20 | $41.30 | 101,910 |
| 2017-03-16 | $43.40 | $44.45 | $43.40 | $44.45 | $40.62 | 27,454 |
| 2017-03-15 | $43.30 | $43.80 | $43.25 | $43.45 | $39.71 | 34,036 |
| 2017-03-14 | $43.30 | $43.50 | $42.85 | $43.25 | $39.52 | 19,209 |
| 2017-03-13 | $43.30 | $43.90 | $42.85 | $43.45 | $39.71 | 33,455 |
| 2017-03-10 | $44.05 | $44.15 | $43.25 | $43.30 | $39.57 | 35,284 |
| 2017-03-09 | $44.65 | $44.85 | $43.30 | $43.40 | $39.66 | 45,087 |
| 2017-03-08 | $44.75 | $45.30 | $44.35 | $44.65 | $40.80 | 36,874 |
| 2017-03-07 | $45.85 | $45.90 | $44.55 | $44.70 | $40.85 | 36,834 |
| 2017-03-06 | $46.00 | $46.12 | $45.35 | $45.75 | $41.81 | 34,507 |
| 2017-03-03 | $46.45 | $46.45 | $45.60 | $46.15 | $42.17 | 58,246 |
| 2017-03-02 | $46.15 | $46.65 | $45.80 | $46.45 | $42.45 | 43,956 |
| 2017-03-01 | $47.55 | $47.55 | $46.35 | $46.45 | $42.45 | 36,970 |
| 2017-02-28 | $47.60 | $47.60 | $46.60 | $46.85 | $42.81 | 76,776 |
| 2017-02-27 | $48.00 | $48.25 | $47.50 | $47.90 | $43.77 | 39,281 |
| 2017-02-24 | $47.40 | $48.35 | $47.40 | $48.20 | $44.05 | 38,695 |
| 2017-02-23 | $47.64 | $47.98 | $47.40 | $47.65 | $43.54 | 40,639 |
| 2017-02-22 | $47.20 | $47.65 | $46.75 | $47.45 | $43.36 | 38,437 |
| 2017-02-21 | $47.20 | $47.50 | $46.35 | $47.15 | $43.09 | 61,222 |
| 2017-02-17 | $46.35 | $46.95 | $46.10 | $46.80 | $42.77 | 44,934 |
| 2017-02-16 | $46.95 | $47.00 | $45.75 | $46.45 | $42.45 | 43,126 |
| 2017-02-15 | $46.35 | $46.95 | $46.25 | $46.85 | $42.81 | 25,596 |
| 2017-02-14 | $46.10 | $46.80 | $46.10 | $46.60 | $42.58 | 29,162 |
| 2017-02-13 | $47.50 | $47.50 | $46.10 | $46.40 | $42.40 | 36,107 |
| 2017-02-10 | $46.65 | $47.20 | $46.50 | $47.15 | $43.09 | 29,552 |
| 2017-02-09 | $45.35 | $46.65 | $45.35 | $46.35 | $42.36 | 51,765 |
| 2017-02-08 | $44.95 | $45.60 | $44.65 | $45.45 | $41.53 | 71,063 |
| 2017-02-07 | $45.70 | $45.85 | $44.50 | $44.95 | $41.08 | 71,041 |
| 2017-02-06 | $47.45 | $47.75 | $45.30 | $45.70 | $41.76 | 53,468 |
| 2017-02-03 | $48.00 | $48.35 | $47.55 | $47.70 | $43.59 | 47,727 |
| 2017-02-02 | $45.80 | $47.95 | $45.50 | $47.45 | $43.36 | 55,114 |
| 2017-02-01 | $45.60 | $45.80 | $45.15 | $45.50 | $41.58 | 46,509 |
| 2017-01-31 | $43.95 | $45.45 | $43.65 | $45.25 | $41.35 | 65,218 |
| 2017-01-30 | $44.55 | $44.80 | $43.85 | $44.20 | $40.39 | 45,055 |
| 2017-01-27 | $45.65 | $45.65 | $44.60 | $44.80 | $40.94 | 56,949 |
| 2017-01-26 | $46.40 | $46.80 | $45.65 | $45.80 | $41.85 | 55,764 |
| 2017-01-25 | $46.90 | $47.20 | $46.00 | $46.50 | $42.49 | 46,225 |
| 2017-01-24 | $47.00 | $47.20 | $46.25 | $46.60 | $42.58 | 35,767 |
| 2017-01-23 | $45.90 | $47.25 | $45.85 | $46.95 | $42.90 | 53,682 |
| 2017-01-20 | $46.55 | $47.35 | $45.90 | $46.15 | $42.17 | 50,711 |
| 2017-01-19 | $48.00 | $48.00 | $46.55 | $46.55 | $42.54 | 44,143 |
| 2017-01-18 | $48.25 | $48.25 | $47.85 | $47.95 | $43.82 | 43,394 |
| 2017-01-17 | $48.05 | $48.80 | $47.85 | $48.30 | $44.14 | 48,934 |
| 2017-01-13 | $47.90 | $48.60 | $47.85 | $48.15 | $44.00 | 24,294 |
| 2017-01-12 | $48.15 | $48.55 | $47.55 | $47.65 | $43.54 | 33,848 |
| 2017-01-11 | $49.30 | $49.50 | $48.20 | $48.40 | $44.23 | 38,342 |
| 2017-01-10 | $48.50 | $49.45 | $48.45 | $49.35 | $45.10 | 42,469 |
| 2017-01-09 | $48.15 | $48.78 | $47.20 | $48.45 | $44.27 | 38,278 |
| 2017-01-06 | $49.10 | $49.10 | $48.00 | $48.00 | $43.86 | 32,406 |
| 2017-01-05 | $49.45 | $49.45 | $48.30 | $48.90 | $44.69 | 50,848 |
| 2017-01-04 | $49.65 | $50.20 | $49.43 | $49.80 | $45.51 | 33,787 |
| 2017-01-03 | $48.80 | $49.50 | $47.50 | $49.50 | $45.08 | 69,437 |
| 2016-12-30 | $48.95 | $48.95 | $47.95 | $48.10 | $43.81 | 60,966 |
| 2016-12-29 | $49.60 | $49.95 | $48.50 | $49.00 | $44.63 | 44,313 |
| 2016-12-28 | $49.60 | $49.85 | $48.80 | $49.20 | $44.81 | 41,169 |
| 2016-12-27 | $49.10 | $50.15 | $49.10 | $49.65 | $45.22 | 26,611 |
| 2016-12-23 | $48.90 | $49.45 | $48.65 | $49.25 | $44.86 | 36,862 |
| 2016-12-22 | $50.25 | $50.25 | $48.80 | $48.80 | $44.45 | 87,867 |
| 2016-12-21 | $51.50 | $51.63 | $50.50 | $50.50 | $46.00 | 71,423 |
| 2016-12-20 | $51.65 | $52.40 | $51.05 | $51.70 | $47.09 | 61,481 |
| 2016-12-19 | $49.50 | $52.25 | $49.50 | $51.40 | $46.82 | 93,075 |
| 2016-12-16 | $48.50 | $51.60 | $47.85 | $49.25 | $44.86 | 200,427 |
| 2016-12-15 | $47.65 | $48.95 | $47.25 | $48.05 | $43.76 | 77,061 |
| 2016-12-14 | $48.30 | $48.75 | $47.25 | $47.50 | $43.26 | 54,096 |
| 2016-12-13 | $47.80 | $48.80 | $47.50 | $48.30 | $43.99 | 32,528 |
| 2016-12-12 | $48.30 | $48.90 | $47.20 | $47.70 | $43.45 | 44,244 |
| 2016-12-09 | $48.95 | $49.20 | $48.18 | $48.90 | $44.54 | 53,328 |
| 2016-12-08 | $47.60 | $49.80 | $47.60 | $49.25 | $44.86 | 82,378 |
| 2016-12-07 | $46.35 | $47.50 | $46.10 | $47.45 | $43.22 | 61,496 |
| 2016-12-06 | $46.10 | $46.85 | $45.35 | $46.75 | $42.58 | 67,480 |
| 2016-12-05 | $45.85 | $46.30 | $45.50 | $45.85 | $41.76 | 46,808 |
| 2016-12-02 | $45.60 | $46.30 | $45.20 | $45.30 | $41.26 | 31,422 |
| 2016-12-01 | $45.85 | $46.55 | $45.50 | $45.95 | $41.85 | 38,176 |
| 2016-11-30 | $46.90 | $47.30 | $45.85 | $45.90 | $41.81 | 45,795 |
| 2016-11-29 | $47.20 | $47.85 | $46.65 | $46.90 | $42.72 | 45,144 |
| 2016-11-28 | $47.30 | $47.50 | $46.20 | $47.00 | $42.81 | 54,807 |
| 2016-11-25 | $47.65 | $47.65 | $47.30 | $47.45 | $43.22 | 25,733 |
| 2016-11-23 | $47.25 | $47.55 | $47.00 | $47.45 | $43.22 | 36,187 |
| 2016-11-22 | $47.35 | $47.70 | $46.80 | $47.40 | $43.17 | 61,301 |
| 2016-11-21 | $47.60 | $47.85 | $47.05 | $47.40 | $43.17 | 30,446 |
| 2016-11-18 | $47.70 | $48.00 | $46.85 | $47.60 | $43.35 | 73,913 |
| 2016-11-17 | $47.10 | $48.05 | $47.00 | $47.60 | $43.35 | 42,071 |
| 2016-11-16 | $47.60 | $47.60 | $46.20 | $47.30 | $43.08 | 37,328 |
| 2016-11-15 | $47.25 | $48.05 | $46.05 | $47.65 | $43.40 | 55,300 |
| 2016-11-14 | $46.95 | $47.65 | $46.45 | $47.20 | $42.99 | 89,700 |
| 2016-11-11 | $45.45 | $48.00 | $44.35 | $46.65 | $42.49 | 93,791 |
| 2016-11-10 | $43.05 | $45.70 | $42.40 | $45.45 | $41.40 | 80,358 |
| 2016-11-09 | $40.65 | $43.55 | $39.26 | $43.00 | $39.16 | 56,427 |
| 2016-11-08 | $40.75 | $41.65 | $40.00 | $41.20 | $37.52 | 28,168 |
| 2016-11-07 | $40.00 | $41.20 | $39.05 | $41.00 | $37.34 | 40,899 |
| 2016-11-04 | $39.45 | $39.50 | $38.75 | $39.40 | $35.89 | 44,096 |
| 2016-11-03 | $40.70 | $40.75 | $38.70 | $38.75 | $35.29 | 40,126 |
| 2016-11-02 | $41.00 | $41.55 | $40.60 | $40.65 | $37.02 | 25,392 |
| 2016-11-01 | $39.65 | $41.39 | $39.65 | $41.20 | $37.52 | 54,458 |
| 2016-10-31 | $41.05 | $41.05 | $39.40 | $39.50 | $35.98 | 52,549 |
| 2016-10-28 | $41.15 | $41.40 | $41.00 | $41.05 | $37.39 | 47,463 |
| 2016-10-27 | $41.20 | $41.30 | $41.00 | $41.05 | $37.39 | 25,594 |
| 2016-10-26 | $41.40 | $41.65 | $40.95 | $41.00 | $37.34 | 23,336 |
| 2016-10-25 | $41.25 | $41.35 | $41.00 | $41.30 | $37.62 | 29,664 |
| 2016-10-24 | $41.10 | $41.85 | $41.10 | $41.30 | $37.62 | 25,185 |
| 2016-10-21 | $40.50 | $41.18 | $40.30 | $41.00 | $37.34 | 23,356 |
| 2016-10-20 | $40.80 | $41.15 | $40.60 | $40.80 | $37.16 | 28,202 |
| 2016-10-19 | $39.90 | $41.35 | $39.70 | $41.10 | $37.43 | 31,567 |
| 2016-10-18 | $39.90 | $40.15 | $39.60 | $39.80 | $36.25 | 25,146 |
| 2016-10-17 | $40.45 | $40.45 | $39.70 | $39.85 | $36.30 | 37,064 |
| 2016-10-14 | $40.00 | $40.90 | $39.40 | $40.45 | $36.84 | 25,101 |
| 2016-10-13 | $40.55 | $40.55 | $39.55 | $39.75 | $36.20 | 27,640 |
| 2016-10-12 | $39.60 | $40.80 | $39.30 | $40.60 | $36.98 | 25,225 |
| 2016-10-11 | $39.60 | $40.15 | $39.40 | $39.75 | $36.20 | 28,838 |
| 2016-10-10 | $38.80 | $40.00 | $38.05 | $39.65 | $36.11 | 44,094 |
| 2016-10-07 | $40.45 | $40.76 | $38.91 | $38.95 | $35.48 | 54,511 |
| 2016-10-06 | $39.74 | $40.49 | $39.32 | $40.32 | $36.72 | 48,179 |
| 2016-10-05 | $39.39 | $39.98 | $39.16 | $39.74 | $36.20 | 61,000 |
| 2016-10-04 | $38.96 | $39.62 | $38.78 | $39.14 | $35.65 | 43,407 |
| 2016-10-03 | $39.17 | $39.46 | $38.78 | $39.24 | $35.59 | 45,562 |
| 2016-09-30 | $38.78 | $39.75 | $38.66 | $39.54 | $35.86 | 57,945 |
| 2016-09-29 | $38.63 | $38.93 | $38.21 | $38.33 | $34.76 | 35,042 |
| 2016-09-28 | $38.37 | $38.80 | $38.15 | $38.76 | $35.15 | 40,656 |
| 2016-09-27 | $38.55 | $39.10 | $38.17 | $38.40 | $34.83 | 32,946 |
| 2016-09-26 | $38.50 | $39.17 | $38.10 | $38.93 | $35.31 | 36,853 |
| 2016-09-23 | $38.58 | $38.83 | $38.28 | $38.58 | $34.99 | 23,110 |
| 2016-09-22 | $38.34 | $38.58 | $37.88 | $38.47 | $34.89 | 42,539 |
| 2016-09-21 | $38.32 | $38.32 | $37.57 | $38.18 | $34.63 | 36,394 |
| 2016-09-20 | $38.73 | $38.92 | $38.10 | $38.11 | $34.56 | 28,250 |
| 2016-09-19 | $38.40 | $38.91 | $37.81 | $38.58 | $34.99 | 39,351 |
| 2016-09-16 | $38.49 | $38.98 | $37.78 | $38.16 | $34.61 | 106,790 |
| 2016-09-15 | $38.16 | $38.69 | $37.52 | $38.38 | $34.81 | 49,100 |
| 2016-09-14 | $38.50 | $38.67 | $38.07 | $38.12 | $34.57 | 61,492 |
| 2016-09-13 | $38.45 | $38.86 | $38.15 | $38.60 | $35.01 | 68,113 |
| 2016-09-12 | $38.33 | $38.86 | $38.03 | $38.64 | $35.05 | 61,162 |
| 2016-09-09 | $38.54 | $38.91 | $38.12 | $38.61 | $35.02 | 71,002 |
| 2016-09-08 | $38.34 | $38.90 | $37.93 | $38.87 | $35.25 | 60,705 |
| 2016-09-07 | $38.61 | $38.85 | $37.05 | $38.54 | $34.95 | 82,427 |
| 2016-09-06 | $38.56 | $39.00 | $38.43 | $38.83 | $35.22 | 44,184 |
| 2016-09-02 | $38.02 | $38.84 | $37.68 | $38.60 | $35.01 | 57,230 |
| 2016-09-01 | $37.85 | $38.48 | $37.44 | $37.94 | $34.41 | 57,463 |
| 2016-08-31 | $38.06 | $38.31 | $37.75 | $37.83 | $34.31 | 66,793 |
| 2016-08-30 | $37.75 | $38.08 | $37.65 | $37.94 | $34.41 | 31,337 |
| 2016-08-29 | $37.55 | $37.78 | $37.44 | $37.75 | $34.24 | 38,873 |
| 2016-08-26 | $38.55 | $38.55 | $36.92 | $37.54 | $34.05 | 50,444 |
| 2016-08-25 | $38.84 | $38.84 | $38.01 | $38.12 | $34.57 | 36,503 |
| 2016-08-24 | $37.84 | $39.09 | $37.84 | $38.89 | $35.27 | 84,422 |
| 2016-08-23 | $37.77 | $38.03 | $37.31 | $37.64 | $34.14 | 42,243 |
| 2016-08-22 | $36.93 | $37.75 | $36.67 | $37.59 | $34.09 | 47,755 |
| 2016-08-19 | $36.72 | $37.43 | $36.53 | $36.97 | $33.53 | 47,810 |
| 2016-08-18 | $36.71 | $37.14 | $36.56 | $36.89 | $33.46 | 43,854 |
| 2016-08-17 | $36.79 | $37.00 | $36.20 | $36.63 | $33.22 | 106,298 |
| 2016-08-16 | $37.22 | $37.44 | $36.63 | $36.71 | $33.30 | 59,633 |
| 2016-08-15 | $37.24 | $37.45 | $37.03 | $37.36 | $33.88 | 73,474 |
| 2016-08-12 | $37.14 | $37.46 | $36.56 | $37.12 | $33.67 | 55,247 |
| 2016-08-11 | $37.38 | $38.19 | $36.82 | $36.98 | $33.54 | 88,390 |
| 2016-08-10 | $37.43 | $37.72 | $37.00 | $37.49 | $34.00 | 51,196 |
| 2016-08-09 | $37.31 | $37.83 | $37.26 | $37.52 | $34.03 | 54,063 |
| 2016-08-08 | $37.98 | $38.51 | $37.21 | $37.36 | $33.88 | 46,385 |
| 2016-08-05 | $37.77 | $38.04 | $37.06 | $37.91 | $34.38 | 64,697 |
| 2016-08-04 | $36.58 | $37.62 | $36.58 | $37.49 | $34.00 | 70,425 |
| 2016-08-03 | $36.73 | $37.12 | $35.77 | $36.41 | $33.02 | 104,069 |
| 2016-08-02 | $37.98 | $38.46 | $36.15 | $36.86 | $33.43 | 85,626 |
| 2016-08-01 | $38.62 | $38.75 | $37.91 | $38.09 | $34.55 | 104,853 |
| 2016-07-29 | $39.01 | $39.31 | $38.54 | $38.83 | $35.22 | 68,120 |
| 2016-07-28 | $39.67 | $39.67 | $38.66 | $38.97 | $35.34 | 72,319 |
| 2016-07-27 | $40.50 | $40.86 | $39.21 | $39.61 | $35.93 | 49,148 |
| 2016-07-26 | $40.35 | $40.67 | $40.00 | $40.54 | $36.77 | 50,081 |
| 2016-07-25 | $39.10 | $40.29 | $39.03 | $40.25 | $36.51 | 39,094 |
| 2016-07-22 | $39.06 | $39.65 | $38.78 | $39.32 | $35.66 | 36,033 |
| 2016-07-21 | $39.60 | $39.82 | $39.13 | $39.19 | $35.54 | 37,315 |
| 2016-07-20 | $39.83 | $40.26 | $39.72 | $39.74 | $36.04 | 33,691 |
| 2016-07-19 | $40.14 | $40.29 | $39.81 | $39.81 | $36.11 | 24,894 |
| 2016-07-18 | $40.01 | $40.65 | $39.85 | $40.06 | $36.33 | 44,982 |
| 2016-07-15 | $40.35 | $40.35 | $40.00 | $40.05 | $36.32 | 36,666 |
| 2016-07-14 | $40.14 | $40.41 | $39.73 | $40.04 | $36.32 | 31,567 |
| 2016-07-13 | $40.11 | $40.47 | $39.65 | $40.03 | $36.31 | 77,685 |
| 2016-07-12 | $39.92 | $40.31 | $39.51 | $39.95 | $36.23 | 62,729 |
| 2016-07-11 | $39.83 | $39.98 | $39.44 | $39.95 | $36.23 | 55,928 |
| 2016-07-08 | $38.90 | $40.00 | $38.65 | $39.75 | $36.05 | 69,166 |
| 2016-07-07 | $38.45 | $38.74 | $37.83 | $38.64 | $35.05 | 44,987 |
| 2016-07-06 | $37.75 | $38.61 | $37.46 | $38.58 | $34.99 | 91,738 |
| 2016-07-05 | $37.50 | $38.05 | $37.02 | $37.85 | $34.33 | 43,775 |
| 2016-07-01 | $37.41 | $38.04 | $37.40 | $37.86 | $34.19 | 55,262 |
| 2016-06-30 | $37.26 | $37.36 | $36.06 | $37.30 | $33.68 | 127,347 |
| 2016-06-29 | $36.54 | $37.37 | $36.46 | $37.22 | $33.61 | 75,286 |
| 2016-06-28 | $38.01 | $38.62 | $36.38 | $36.48 | $32.94 | 120,572 |
| 2016-06-27 | $37.86 | $38.00 | $36.93 | $37.78 | $34.12 | 107,745 |
| 2016-06-24 | $37.50 | $38.62 | $37.06 | $38.15 | $34.45 | 280,674 |
| 2016-06-23 | $37.46 | $37.99 | $37.36 | $37.90 | $34.23 | 51,160 |
| 2016-06-22 | $36.58 | $37.25 | $36.57 | $37.08 | $33.48 | 97,870 |
| 2016-06-21 | $36.97 | $36.97 | $36.35 | $36.65 | $33.10 | 52,110 |
| 2016-06-20 | $37.04 | $37.67 | $37.02 | $37.10 | $33.50 | 61,955 |
| 2016-06-17 | $37.30 | $37.35 | $36.51 | $36.70 | $33.14 | 159,882 |
| 2016-06-16 | $37.06 | $37.75 | $36.95 | $37.41 | $33.78 | 91,145 |
| 2016-06-15 | $37.29 | $38.13 | $37.11 | $37.35 | $33.73 | 96,701 |
| 2016-06-14 | $37.51 | $37.81 | $36.96 | $37.30 | $33.68 | 87,860 |
| 2016-06-13 | $38.09 | $38.47 | $37.27 | $37.50 | $33.86 | 109,250 |
| 2016-06-10 | $38.13 | $38.73 | $37.69 | $38.47 | $34.74 | 64,167 |
| 2016-06-09 | $38.97 | $38.97 | $38.37 | $38.61 | $34.87 | 76,440 |
| 2016-06-08 | $38.37 | $39.09 | $38.06 | $39.01 | $35.23 | 66,265 |
| 2016-06-07 | $38.16 | $38.67 | $37.92 | $38.45 | $34.72 | 69,961 |
| 2016-06-06 | $38.19 | $38.55 | $38.03 | $38.05 | $34.36 | 47,894 |
| 2016-06-03 | $38.50 | $39.80 | $37.76 | $38.30 | $34.59 | 72,689 |
| 2016-06-02 | $38.30 | $38.53 | $37.80 | $38.50 | $34.77 | 80,827 |
| 2016-06-01 | $36.89 | $38.68 | $36.89 | $38.45 | $34.72 | 91,684 |
| 2016-05-31 | $38.24 | $38.41 | $37.01 | $37.28 | $33.67 | 111,741 |
| 2016-05-27 | $37.59 | $38.34 | $37.26 | $38.32 | $34.60 | 59,750 |
| 2016-05-26 | $37.26 | $37.88 | $37.19 | $37.44 | $33.81 | 69,171 |
| 2016-05-25 | $38.04 | $38.04 | $36.99 | $37.18 | $33.57 | 54,571 |
| 2016-05-24 | $36.57 | $37.91 | $36.53 | $37.78 | $34.12 | 111,742 |
| 2016-05-23 | $36.90 | $37.58 | $36.24 | $36.48 | $32.94 | 114,201 |
| 2016-05-20 | $36.69 | $37.33 | $35.98 | $37.04 | $33.45 | 112,727 |
| 2016-05-19 | $36.66 | $37.29 | $36.44 | $37.07 | $33.48 | 64,928 |
| 2016-05-18 | $37.26 | $37.28 | $36.08 | $36.71 | $33.15 | 87,491 |
| 2016-05-17 | $38.24 | $38.53 | $37.02 | $37.23 | $33.62 | 82,570 |
| 2016-05-16 | $38.51 | $38.69 | $37.61 | $38.45 | $34.72 | 111,638 |
| 2016-05-13 | $38.14 | $39.35 | $38.06 | $38.33 | $34.61 | 66,547 |
| 2016-05-12 | $37.90 | $38.62 | $37.82 | $38.46 | $34.73 | 78,067 |
| 2016-05-11 | $39.24 | $39.32 | $37.61 | $37.68 | $34.03 | 160,210 |
| 2016-05-10 | $40.67 | $40.86 | $39.37 | $39.42 | $35.60 | 141,954 |
| 2016-05-09 | $38.00 | $41.40 | $36.92 | $40.90 | $36.93 | 190,882 |
| 2016-05-06 | $36.21 | $37.12 | $36.21 | $37.12 | $33.52 | 133,025 |
| 2016-05-05 | $36.88 | $36.88 | $36.05 | $36.16 | $32.65 | 94,403 |
| 2016-05-04 | $36.37 | $36.89 | $35.81 | $36.73 | $33.17 | 85,576 |
| 2016-05-03 | $36.22 | $36.98 | $36.05 | $36.56 | $33.02 | 75,482 |
| 2016-05-02 | $36.28 | $36.68 | $35.81 | $36.50 | $32.96 | 90,403 |
| 2016-04-29 | $36.90 | $37.18 | $36.01 | $36.07 | $32.57 | 70,861 |
| 2016-04-28 | $36.90 | $37.65 | $36.65 | $37.07 | $33.48 | 90,975 |
| 2016-04-27 | $36.94 | $37.28 | $36.60 | $37.03 | $33.44 | 112,649 |
| 2016-04-26 | $35.98 | $37.27 | $35.74 | $36.96 | $33.38 | 120,243 |
| 2016-04-25 | $35.00 | $36.01 | $35.00 | $35.97 | $32.48 | 95,612 |
| 2016-04-22 | $35.02 | $35.39 | $34.41 | $35.03 | $31.63 | 90,663 |
| 2016-04-21 | $36.01 | $36.01 | $34.79 | $35.12 | $31.71 | 68,887 |
| 2016-04-20 | $34.67 | $36.39 | $34.67 | $36.03 | $32.54 | 70,655 |
| 2016-04-19 | $35.41 | $35.57 | $34.68 | $34.69 | $31.33 | 92,756 |
| 2016-04-18 | $35.87 | $36.06 | $34.94 | $35.28 | $31.86 | 81,360 |
| 2016-04-15 | $34.82 | $36.16 | $34.68 | $36.13 | $32.63 | 95,926 |
| 2016-04-14 | $35.77 | $35.77 | $34.64 | $34.82 | $31.44 | 68,423 |
| 2016-04-13 | $34.69 | $35.90 | $34.53 | $35.84 | $32.36 | 124,464 |
| 2016-04-12 | $33.68 | $34.79 | $33.50 | $34.53 | $31.18 | 116,925 |
| 2016-04-11 | $34.57 | $34.78 | $33.63 | $33.68 | $30.41 | 173,562 |
| 2016-04-08 | $35.08 | $35.66 | $34.21 | $34.38 | $31.05 | 108,479 |
| 2016-04-07 | $36.15 | $36.61 | $34.30 | $34.95 | $31.56 | 166,832 |
| 2016-04-06 | $36.20 | $36.66 | $36.20 | $36.46 | $32.92 | 87,740 |
| 2016-04-05 | $35.65 | $37.46 | $35.65 | $36.14 | $32.64 | 206,416 |
| 2016-04-04 | $37.24 | $37.24 | $35.70 | $36.17 | $32.51 | 218,322 |
| 2016-04-01 | $37.33 | $37.45 | $36.96 | $37.32 | $33.55 | 153,906 |
| 2016-03-31 | $36.98 | $37.63 | $36.80 | $37.50 | $33.71 | 270,708 |
| 2016-03-30 | $36.39 | $37.48 | $35.87 | $37.12 | $33.37 | 222,362 |
| 2016-03-29 | $35.06 | $36.19 | $34.64 | $36.14 | $32.49 | 130,669 |
| 2016-03-28 | $34.91 | $35.50 | $34.64 | $35.17 | $31.62 | 125,415 |
| 2016-03-24 | $34.71 | $35.05 | $34.37 | $34.99 | $31.45 | 67,114 |
| 2016-03-23 | $35.26 | $35.31 | $34.50 | $34.83 | $31.31 | 146,730 |
| 2016-03-22 | $35.34 | $35.92 | $35.00 | $35.31 | $31.74 | 93,046 |
| 2016-03-21 | $36.08 | $36.41 | $34.73 | $35.36 | $31.79 | 233,688 |
| 2016-03-18 | $35.87 | $36.47 | $35.16 | $36.07 | $32.42 | 226,182 |
| 2016-03-17 | $35.44 | $35.99 | $35.31 | $35.87 | $32.24 | 93,614 |
| 2016-03-16 | $34.36 | $36.14 | $33.80 | $35.39 | $31.81 | 164,202 |
| 2016-03-15 | $34.68 | $35.09 | $33.76 | $34.76 | $31.25 | 219,205 |
| 2016-03-14 | $34.45 | $35.17 | $34.21 | $35.07 | $31.53 | 119,926 |
| 2016-03-11 | $33.23 | $34.71 | $32.91 | $34.67 | $31.17 | 144,788 |
| 2016-03-10 | $33.92 | $34.65 | $32.70 | $32.88 | $29.56 | 89,574 |
| 2016-03-09 | $33.16 | $34.03 | $33.02 | $33.91 | $30.48 | 100,997 |
| 2016-03-08 | $32.77 | $33.82 | $32.77 | $32.95 | $29.62 | 118,281 |
| 2016-03-07 | $32.57 | $33.92 | $32.57 | $33.06 | $29.72 | 123,986 |
| 2016-03-04 | $32.54 | $33.21 | $31.89 | $32.64 | $29.34 | 153,225 |
| 2016-03-03 | $34.58 | $34.82 | $31.80 | $32.14 | $28.89 | 202,292 |
| 2016-03-02 | $34.12 | $34.86 | $33.75 | $34.74 | $31.23 | 145,480 |
| 2016-03-01 | $34.16 | $34.44 | $33.07 | $34.05 | $30.61 | 385,520 |
| 2016-02-29 | $35.53 | $36.04 | $31.77 | $33.73 | $30.32 | 349,108 |
| 2016-02-26 | $36.72 | $36.88 | $35.97 | $36.09 | $32.44 | 126,055 |
| 2016-02-25 | $36.24 | $36.66 | $35.74 | $36.54 | $32.85 | 55,557 |
| 2016-02-24 | $35.99 | $36.52 | $34.86 | $36.20 | $32.54 | 140,516 |
| 2016-02-23 | $34.28 | $36.48 | $34.16 | $36.26 | $32.60 | 148,736 |
| 2016-02-22 | $34.38 | $34.68 | $33.95 | $34.41 | $30.93 | 137,495 |
| 2016-02-19 | $34.60 | $35.22 | $33.91 | $34.14 | $30.69 | 110,431 |
| 2016-02-18 | $35.22 | $35.27 | $34.18 | $34.97 | $31.44 | 109,322 |
| 2016-02-17 | $35.82 | $35.92 | $35.17 | $35.38 | $31.80 | 158,725 |
| 2016-02-16 | $35.67 | $36.38 | $35.12 | $35.84 | $32.22 | 99,407 |
| 2016-02-12 | $35.45 | $36.15 | $34.54 | $35.47 | $31.89 | 101,997 |
| 2016-02-11 | $33.87 | $35.19 | $33.35 | $34.93 | $31.40 | 124,155 |
| 2016-02-10 | $34.63 | $35.22 | $34.23 | $34.58 | $31.09 | 267,633 |
| 2016-02-09 | $34.15 | $35.10 | $34.11 | $34.44 | $30.96 | 123,349 |
| 2016-02-08 | $34.99 | $34.99 | $32.03 | $34.18 | $30.73 | 159,738 |
| 2016-02-05 | $36.08 | $36.77 | $33.62 | $34.23 | $30.77 | 220,542 |
| 2016-02-04 | $35.94 | $36.57 | $35.62 | $36.14 | $32.49 | 94,558 |
| 2016-02-03 | $37.67 | $38.07 | $35.85 | $36.20 | $32.54 | 106,850 |
| 2016-02-02 | $37.78 | $37.78 | $36.87 | $37.22 | $33.46 | 106,773 |
| 2016-02-01 | $38.02 | $39.06 | $37.46 | $38.26 | $34.39 | 135,412 |
| 2016-01-29 | $36.38 | $38.43 | $36.38 | $38.36 | $34.48 | 119,251 |
| 2016-01-28 | $36.15 | $36.41 | $35.78 | $36.32 | $32.65 | 71,122 |
| 2016-01-27 | $36.17 | $36.82 | $35.44 | $35.86 | $32.24 | 100,492 |
| 2016-01-26 | $35.92 | $36.80 | $35.91 | $36.18 | $32.52 | 79,684 |
| 2016-01-25 | $36.27 | $37.32 | $35.87 | $35.96 | $32.33 | 93,112 |
| 2016-01-22 | $36.37 | $37.94 | $35.90 | $36.35 | $32.68 | 157,517 |
| 2016-01-21 | $36.10 | $36.48 | $34.97 | $35.93 | $32.30 | 188,741 |
| 2016-01-20 | $35.18 | $36.51 | $33.61 | $35.85 | $32.23 | 229,639 |
| 2016-01-19 | $36.67 | $36.67 | $35.21 | $35.71 | $32.10 | 132,054 |
| 2016-01-15 | $36.95 | $37.08 | $34.23 | $36.46 | $32.78 | 201,211 |
| 2016-01-14 | $38.12 | $38.78 | $37.35 | $37.95 | $34.11 | 104,444 |
| 2016-01-13 | $39.32 | $39.32 | $37.61 | $37.90 | $34.07 | 161,964 |
| 2016-01-12 | $39.57 | $40.32 | $38.54 | $39.19 | $35.23 | 156,957 |
| 2016-01-11 | $37.84 | $39.59 | $37.84 | $39.21 | $35.25 | 162,540 |
| 2016-01-08 | $37.23 | $38.29 | $36.91 | $37.71 | $33.90 | 222,367 |
| 2016-01-07 | $38.10 | $38.19 | $36.84 | $37.23 | $33.47 | 244,331 |
| 2016-01-06 | $39.00 | $39.79 | $38.23 | $38.66 | $34.75 | 241,140 |
| 2016-01-05 | $38.40 | $41.50 | $38.32 | $39.49 | $35.50 | 224,059 |
| 2016-01-04 | $43.08 | $44.33 | $38.22 | $38.35 | $34.33 | 335,316 |
| 2015-12-31 | $43.33 | $44.51 | $42.87 | $44.08 | $39.46 | 226,672 |
| 2015-12-30 | $43.51 | $44.04 | $43.06 | $43.69 | $39.11 | 97,483 |
| 2015-12-29 | $43.25 | $44.06 | $42.21 | $43.75 | $39.16 | 129,635 |
| 2015-12-28 | $43.40 | $43.92 | $42.84 | $43.21 | $38.68 | 100,215 |
| 2015-12-24 | $44.40 | $44.48 | $43.11 | $43.29 | $38.75 | 62,734 |
| 2015-12-23 | $44.49 | $45.13 | $43.71 | $44.84 | $40.14 | 119,396 |
| 2015-12-22 | $42.89 | $44.62 | $42.89 | $44.55 | $39.88 | 133,774 |
| 2015-12-21 | $42.72 | $44.01 | $42.03 | $43.20 | $38.67 | 121,521 |
| 2015-12-18 | $43.10 | $43.66 | $42.15 | $42.20 | $37.78 | 343,671 |
| 2015-12-17 | $46.39 | $46.39 | $43.18 | $43.24 | $38.71 | 157,883 |
| 2015-12-16 | $45.14 | $46.16 | $43.83 | $46.06 | $41.23 | 174,780 |
| 2015-12-15 | $44.00 | $45.45 | $43.72 | $44.97 | $40.26 | 168,303 |
| 2015-12-14 | $47.34 | $47.51 | $43.33 | $43.93 | $39.33 | 181,192 |
| 2015-12-11 | $52.64 | $53.35 | $46.76 | $47.16 | $42.22 | 284,315 |
| 2015-12-10 | $54.67 | $54.96 | $53.20 | $53.75 | $48.12 | 197,223 |
| 2015-12-09 | $54.12 | $54.81 | $53.58 | $53.84 | $48.20 | 147,239 |
| 2015-12-08 | $53.97 | $54.81 | $53.35 | $54.17 | $48.49 | 108,884 |
| 2015-12-07 | $53.68 | $55.43 | $53.68 | $54.63 | $48.90 | 174,570 |
| 2015-12-04 | $54.21 | $55.15 | $53.75 | $54.62 | $48.90 | 101,108 |
| 2015-12-03 | $55.69 | $56.00 | $54.03 | $54.12 | $48.45 | 162,871 |
| 2015-12-02 | $53.72 | $56.25 | $53.64 | $55.81 | $49.96 | 155,982 |
| 2015-12-01 | $54.52 | $54.52 | $53.21 | $53.59 | $47.97 | 334,721 |
| 2015-11-30 | $56.23 | $56.40 | $54.18 | $54.47 | $48.76 | 198,256 |
| 2015-11-27 | $56.50 | $56.96 | $55.73 | $56.39 | $50.48 | 59,149 |
| 2015-11-25 | $55.00 | $57.68 | $54.65 | $56.43 | $50.52 | 161,672 |
| 2015-11-24 | $55.71 | $56.21 | $54.94 | $54.99 | $49.23 | 122,965 |
| 2015-11-23 | $53.82 | $56.23 | $53.66 | $56.09 | $50.21 | 128,864 |
| 2015-11-20 | $55.06 | $55.89 | $53.48 | $53.93 | $48.28 | 131,588 |
| 2015-11-19 | $54.55 | $55.66 | $53.71 | $54.62 | $48.90 | 119,635 |
| 2015-11-18 | $55.22 | $55.22 | $53.75 | $54.77 | $49.03 | 99,726 |
| 2015-11-17 | $53.18 | $55.90 | $53.18 | $54.75 | $49.01 | 132,107 |
| 2015-11-16 | $51.15 | $53.23 | $50.77 | $53.04 | $47.48 | 102,141 |
| 2015-11-13 | $51.56 | $52.37 | $50.59 | $50.88 | $45.55 | 158,322 |
| 2015-11-12 | $52.50 | $53.00 | $51.62 | $52.01 | $46.56 | 143,741 |
| 2015-11-11 | $53.39 | $54.72 | $52.33 | $52.69 | $47.17 | 88,563 |
| 2015-11-10 | $51.48 | $53.73 | $50.75 | $53.18 | $47.61 | 126,431 |
| 2015-11-09 | $54.87 | $54.94 | $51.11 | $51.60 | $46.19 | 120,500 |
| 2015-11-06 | $53.13 | $55.17 | $52.84 | $55.12 | $49.34 | 165,934 |
| 2015-11-05 | $52.78 | $53.41 | $49.00 | $53.39 | $47.79 | 85,707 |
| 2015-11-04 | $53.30 | $53.80 | $52.31 | $52.65 | $47.13 | 187,249 |
| 2015-11-03 | $51.79 | $53.34 | $51.03 | $53.25 | $47.67 | 102,697 |
| 2015-11-02 | $49.89 | $51.76 | $49.81 | $51.63 | $46.22 | 116,774 |
| 2015-10-30 | $49.57 | $51.39 | $49.10 | $49.94 | $44.71 | 114,434 |
| 2015-10-29 | $48.78 | $49.76 | $48.15 | $49.59 | $44.39 | 102,507 |
| 2015-10-28 | $47.52 | $49.39 | $47.19 | $48.92 | $43.79 | 126,198 |
| 2015-10-27 | $47.97 | $48.62 | $46.99 | $47.51 | $42.53 | 85,787 |
| 2015-10-26 | $49.01 | $49.01 | $47.58 | $48.06 | $43.02 | 77,423 |
| 2015-10-23 | $50.31 | $50.31 | $47.50 | $48.97 | $43.84 | 95,030 |
| 2015-10-22 | $50.11 | $50.96 | $49.55 | $50.02 | $44.78 | 77,201 |
| 2015-10-21 | $50.78 | $51.60 | $47.61 | $49.87 | $44.64 | 97,588 |
| 2015-10-20 | $49.87 | $50.97 | $49.47 | $50.81 | $45.48 | 114,408 |
| 2015-10-19 | $47.28 | $50.12 | $47.28 | $50.06 | $44.81 | 184,888 |
| 2015-10-16 | $47.40 | $47.49 | $46.25 | $47.42 | $42.45 | 86,261 |
| 2015-10-15 | $48.56 | $48.68 | $46.29 | $47.24 | $42.29 | 141,409 |
| 2015-10-14 | $50.86 | $50.90 | $48.06 | $48.35 | $43.28 | 209,777 |
| 2015-10-13 | $48.70 | $50.88 | $48.29 | $50.52 | $45.23 | 223,032 |
| 2015-10-12 | $48.57 | $49.08 | $47.59 | $49.08 | $43.94 | 93,769 |
| 2015-10-09 | $47.70 | $48.81 | $46.94 | $48.70 | $43.60 | 124,633 |
| 2015-10-08 | $46.58 | $48.05 | $45.65 | $47.75 | $42.75 | 120,840 |
| 2015-10-07 | $46.22 | $46.64 | $45.35 | $46.36 | $41.50 | 170,465 |
| 2015-10-06 | $48.63 | $48.82 | $45.51 | $46.11 | $41.28 | 136,880 |
| 2015-10-05 | $48.24 | $49.74 | $48.24 | $48.83 | $43.56 | 149,243 |
| 2015-10-02 | $46.50 | $48.60 | $46.26 | $48.05 | $42.86 | 141,755 |
| 2015-10-01 | $47.57 | $47.80 | $46.51 | $46.77 | $41.72 | 186,544 |
| 2015-09-30 | $47.36 | $48.16 | $46.40 | $47.83 | $42.66 | 314,571 |
| 2015-09-29 | $45.50 | $47.88 | $45.50 | $47.16 | $42.07 | 164,946 |
| 2015-09-28 | $44.31 | $45.74 | $44.14 | $45.36 | $40.46 | 127,255 |
| 2015-09-25 | $46.69 | $46.70 | $44.20 | $44.34 | $39.55 | 202,047 |
| 2015-09-24 | $45.55 | $47.10 | $45.08 | $46.40 | $41.39 | 129,596 |
| 2015-09-23 | $46.50 | $46.62 | $45.39 | $45.54 | $40.62 | 94,688 |
| 2015-09-22 | $47.30 | $48.46 | $45.65 | $46.49 | $41.47 | 142,662 |
| 2015-09-21 | $47.41 | $47.97 | $47.19 | $47.81 | $42.65 | 100,583 |
| 2015-09-18 | $49.10 | $49.44 | $47.16 | $47.38 | $42.26 | 171,261 |
| 2015-09-17 | $47.61 | $49.50 | $47.31 | $49.04 | $43.74 | 81,619 |
| 2015-09-16 | $48.39 | $48.70 | $47.46 | $48.01 | $42.83 | 84,254 |
| 2015-09-15 | $48.12 | $48.59 | $47.47 | $48.56 | $43.32 | 104,440 |
| 2015-09-14 | $47.55 | $48.65 | $47.10 | $48.18 | $42.98 | 111,190 |
| 2015-09-11 | $48.29 | $48.64 | $47.15 | $47.55 | $42.41 | 105,965 |
| 2015-09-10 | $48.18 | $48.87 | $47.12 | $48.46 | $43.23 | 64,342 |
| 2015-09-09 | $49.65 | $50.14 | $47.63 | $48.31 | $43.09 | 162,542 |
| 2015-09-08 | $50.15 | $50.74 | $49.15 | $49.17 | $43.86 | 135,603 |
Ingles Markets Inc - Class A (IMKTA) News Headlines
Recent Ingles Markets Inc - Class A (IMKTA) News
Similar Companies to Ingles Markets Inc - Class A (IMKTA) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |