Johnson Matthey plc (JMPLY) Exchange: PINK
Data as of May 2, 2025
$34.88 ($0.34) 0.97%
Johnson Matthey plc - Daily Information
Click for more stock information on Johnson Matthey plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.98 |
| Previous Close | $34.88 |
| High | $35.00 |
| Low | $34.78 |
| Adjusted Open | $34.98 |
| Previous Adjusted Close | $34.88 |
| Adjusted High | $35.00 |
| Adjusted Low | $34.78 |
About Johnson Matthey plc (JMPLY)
Johnson Matthey Plc operates as a specialty chemicals company worldwide. It operates in five divisions: Emission Control Technologies, Process Technologies, Precious Metal Products, Fine Chemicals, and New Businesses. The Emission Control Technologies division manufactures and sells light duty catalysts/heavy duty diesel catalysts, as well as catalyst systems, including continuously regenerating trap and selective catalytic reduction technologies for vehicles and industrial applications. The Process Technologies division manufactures a range of process catalysts for the chemical, syngas, methanol, ammonia, hydrogen, gas/coal to products, oil refineries, and gas processing industries. The Precious Metal Products division manages, distributes, refines, and recycles platinum group metals, gold, and silver, as well as fabricates products for industrial and medical applications. The Fine Chemicals division supplies active pharmaceutical ingredients (APIs), fine chemicals, and other specialty chemical products and services for pharmaceutical and chemical industry customers, and industrial and academic research organizations. Its products include those used in applications that provide pain relief, treat cancer, and alleviate other medical conditions, together with products used in the development and manufacture of APIs and other chemical products. The New Businesses division produces catalysed components for use in fuel cells, a technology for generating low carbon power; designs, develops, and manufactures integrated battery systems; and focuses on developing water technologies to treat problem contaminants, particularly in industrial process streams and effluents. The company has a strategic alliance with Anellotech, Inc. to develop advanced catalyst systems for the production of bio-based aromatics used in the manufacture of bio-based chemicals. Johnson Matthey Plc was founded in 1817 and is based in London, the United Kingdom.
Invest in Johnson Matthey plc (JMPLY)
Historical Stock Data for Johnson Matthey plc (JMPLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.98 | $35.00 | $34.78 | $34.88 | $34.88 | 38,607 |
| 2025-05-01 | $34.44 | $34.55 | $34.43 | $34.55 | $34.55 | 1,007 |
| 2025-04-30 | $33.92 | $34.29 | $33.92 | $34.29 | $34.29 | 2,961 |
| 2025-04-29 | $34.69 | $34.71 | $34.69 | $34.71 | $34.71 | 1,324 |
| 2025-04-28 | $33.95 | $34.18 | $33.95 | $34.18 | $34.18 | 1,700 |
| 2025-04-25 | $33.61 | $33.61 | $33.52 | $33.61 | $33.61 | 11,776 |
| 2025-04-24 | $33.32 | $33.53 | $33.30 | $33.30 | $33.30 | 1,227 |
| 2025-04-23 | $32.91 | $32.94 | $32.89 | $32.94 | $32.94 | 942 |
| 2025-04-22 | $32.33 | $32.65 | $32.26 | $32.65 | $32.65 | 6,078 |
| 2025-04-21 | $32.79 | $32.80 | $31.67 | $32.80 | $32.80 | 1,465 |
| 2025-04-17 | $31.76 | $32.06 | $31.76 | $31.99 | $31.99 | 4,238 |
| 2025-04-16 | $31.93 | $31.93 | $31.43 | $31.43 | $31.43 | 4,163 |
| 2025-04-15 | $31.57 | $31.61 | $31.40 | $31.61 | $31.61 | 2,333 |
| 2025-04-14 | $31.14 | $31.20 | $30.93 | $31.10 | $31.10 | 5,946 |
| 2025-04-11 | $31.44 | $31.44 | $30.42 | $31.30 | $31.30 | 5,457 |
| 2025-04-10 | $30.72 | $31.04 | $30.24 | $30.60 | $30.60 | 1,589 |
| 2025-04-09 | $29.52 | $32.52 | $29.42 | $32.52 | $32.52 | 7,947 |
| 2025-04-08 | $30.76 | $30.76 | $29.01 | $29.01 | $29.01 | 6,667 |
| 2025-04-07 | $30.43 | $30.43 | $29.08 | $30.00 | $30.00 | 4,892 |
| 2025-04-04 | $31.62 | $31.74 | $30.86 | $30.90 | $30.90 | 6,355 |
| 2025-04-03 | $32.65 | $32.65 | $32.14 | $32.14 | $32.14 | 2,580 |
| 2025-04-02 | $34.67 | $34.70 | $34.61 | $34.61 | $34.61 | 491 |
| 2025-04-01 | $34.59 | $34.59 | $34.38 | $34.38 | $34.38 | 1,216 |
| 2025-03-31 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 774 |
| 2025-03-28 | $35.37 | $35.39 | $35.23 | $35.23 | $35.23 | 1,612 |
| 2025-03-27 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 1,266 |
| 2025-03-26 | $35.22 | $35.22 | $34.96 | $34.96 | $34.96 | 1,200 |
| 2025-03-25 | $35.76 | $35.76 | $35.73 | $35.73 | $35.73 | 846 |
| 2025-03-24 | $36.21 | $36.21 | $36.17 | $36.17 | $36.17 | 514 |
| 2025-03-21 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 565 |
| 2025-03-20 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 353 |
| 2025-03-19 | $37.50 | $37.50 | $37.33 | $37.35 | $37.35 | 2,002 |
| 2025-03-18 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 200 |
| 2025-03-17 | $36.83 | $36.98 | $36.83 | $36.98 | $36.98 | 1,456 |
| 2025-03-14 | $36.41 | $36.64 | $36.36 | $36.40 | $36.40 | 772 |
| 2025-03-13 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 423 |
| 2025-03-12 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 199 |
| 2025-03-11 | $36.95 | $37.26 | $36.82 | $37.15 | $37.15 | 1,069 |
| 2025-03-10 | $37.53 | $37.53 | $36.92 | $37.04 | $37.04 | 750 |
| 2025-03-07 | $38.30 | $38.87 | $37.76 | $38.87 | $38.87 | 2,152 |
| 2025-03-06 | $38.90 | $38.90 | $38.48 | $38.48 | $38.48 | 2,126 |
| 2025-03-05 | $38.08 | $38.25 | $37.85 | $38.25 | $38.25 | 2,939 |
| 2025-03-04 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 449 |
| 2025-03-03 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 453 |
| 2025-02-28 | $36.26 | $36.72 | $36.26 | $36.72 | $36.72 | 1,214 |
| 2025-02-27 | $36.22 | $36.22 | $35.95 | $35.95 | $35.95 | 2,028 |
| 2025-02-26 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 120 |
| 2025-02-25 | $36.68 | $36.68 | $36.40 | $36.66 | $36.66 | 2,032 |
| 2025-02-24 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 2,549 |
| 2025-02-21 | $37.14 | $37.14 | $36.43 | $36.43 | $36.43 | 856 |
| 2025-02-20 | $36.68 | $36.78 | $36.05 | $36.78 | $36.78 | 3,086 |
| 2025-02-19 | $36.59 | $37.17 | $36.59 | $37.17 | $37.17 | 947 |
| 2025-02-18 | $37.11 | $37.26 | $37.11 | $37.26 | $37.26 | 1,359 |
| 2025-02-14 | $37.62 | $37.69 | $37.60 | $37.62 | $37.62 | 9,326 |
| 2025-02-13 | $36.88 | $37.48 | $36.88 | $37.08 | $37.08 | 3,781 |
| 2025-02-12 | $36.30 | $36.43 | $36.30 | $36.41 | $36.41 | 3,622 |
| 2025-02-11 | $35.84 | $35.93 | $35.69 | $35.92 | $35.92 | 11,930 |
| 2025-02-10 | $35.72 | $35.75 | $35.70 | $35.70 | $35.70 | 5,103 |
| 2025-02-07 | $35.42 | $35.50 | $35.31 | $35.35 | $35.35 | 85,137 |
| 2025-02-06 | $35.81 | $35.87 | $35.69 | $35.83 | $35.83 | 5,480 |
| 2025-02-05 | $35.43 | $35.64 | $35.43 | $35.64 | $35.64 | 3,626 |
| 2025-02-04 | $35.43 | $35.58 | $35.40 | $35.52 | $35.52 | 4,464 |
| 2025-02-03 | $34.76 | $35.15 | $34.76 | $35.11 | $35.11 | 2,087 |
| 2025-01-31 | $35.39 | $35.41 | $35.39 | $35.41 | $35.41 | 1,256 |
| 2025-01-30 | $35.58 | $35.73 | $35.58 | $35.58 | $35.58 | 2,769 |
| 2025-01-29 | $35.04 | $35.07 | $34.98 | $34.98 | $34.98 | 1,211 |
| 2025-01-28 | $34.87 | $34.89 | $34.72 | $34.89 | $34.89 | 3,421 |
| 2025-01-27 | $35.29 | $35.44 | $35.29 | $35.29 | $35.29 | 2,957 |
| 2025-01-24 | $34.30 | $34.38 | $34.30 | $34.32 | $34.32 | 2,450 |
| 2025-01-23 | $33.69 | $33.92 | $33.69 | $33.92 | $33.92 | 6,014 |
| 2025-01-22 | $33.52 | $33.63 | $33.48 | $33.48 | $33.48 | 5,135 |
| 2025-01-21 | $33.84 | $33.84 | $33.72 | $33.72 | $33.72 | 2,020 |
| 2025-01-17 | $33.59 | $33.59 | $33.38 | $33.38 | $33.38 | 995 |
| 2025-01-16 | $32.98 | $33.29 | $32.98 | $33.29 | $33.29 | 6,178 |
| 2025-01-15 | $32.79 | $32.85 | $32.70 | $32.81 | $32.81 | 11,873 |
| 2025-01-14 | $31.65 | $31.86 | $31.65 | $31.67 | $31.67 | 10,567 |
| 2025-01-13 | $31.83 | $32.14 | $31.83 | $32.04 | $32.04 | 9,065 |
| 2025-01-10 | $32.60 | $32.60 | $31.96 | $32.07 | $32.07 | 1,202 |
| 2025-01-08 | $33.30 | $33.45 | $33.07 | $33.17 | $33.17 | 6,602 |
| 2025-01-07 | $33.64 | $33.92 | $33.64 | $33.71 | $33.71 | 10,124 |
| 2025-01-06 | $33.49 | $34.00 | $33.45 | $33.79 | $33.79 | 11,617 |
| 2025-01-03 | $32.61 | $32.67 | $32.40 | $32.45 | $32.45 | 10,345 |
| 2025-01-02 | $32.98 | $33.14 | $32.84 | $32.84 | $32.84 | 2,436 |
| 2024-12-31 | $33.69 | $33.70 | $33.00 | $33.09 | $33.09 | 3,408 |
| 2024-12-30 | $33.27 | $33.39 | $33.27 | $33.37 | $33.37 | 7,652 |
| 2024-12-27 | $33.63 | $33.65 | $33.29 | $33.51 | $33.51 | 6,499 |
| 2024-12-26 | $34.01 | $34.01 | $33.54 | $33.74 | $33.74 | 8,174 |
| 2024-12-24 | $33.46 | $33.48 | $33.37 | $33.48 | $33.48 | 1,726 |
| 2024-12-23 | $33.36 | $33.52 | $33.02 | $33.46 | $33.46 | 25,046 |
| 2024-12-20 | $33.19 | $33.74 | $33.12 | $33.38 | $33.38 | 13,208 |
| 2024-12-19 | $33.56 | $33.56 | $33.26 | $33.32 | $33.32 | 18,668 |
| 2024-12-18 | $34.63 | $34.63 | $33.29 | $33.29 | $33.29 | 5,356 |
| 2024-12-17 | $35.40 | $35.56 | $35.08 | $35.09 | $35.09 | 3,518 |
| 2024-12-16 | $35.33 | $35.64 | $35.24 | $35.52 | $35.52 | 20,435 |
| 2024-12-13 | $33.95 | $34.73 | $33.95 | $34.35 | $34.35 | 3,272 |
| 2024-12-12 | $34.70 | $35.36 | $34.55 | $34.55 | $34.55 | 6,966 |
| 2024-12-11 | $35.62 | $35.65 | $35.23 | $35.56 | $35.56 | 5,915 |
| 2024-12-10 | $35.46 | $35.52 | $34.99 | $34.99 | $34.99 | 4,170 |
| 2024-12-09 | $35.88 | $36.58 | $35.88 | $36.24 | $36.24 | 11,090 |
| 2024-12-06 | $36.24 | $36.24 | $35.73 | $35.73 | $35.19 | 4,144 |
| 2024-12-05 | $35.67 | $36.30 | $35.67 | $36.08 | $35.53 | 11,090 |
| 2024-12-04 | $35.82 | $36.12 | $35.27 | $35.52 | $34.98 | 4,468 |
| 2024-12-03 | $34.84 | $35.77 | $34.77 | $35.05 | $34.52 | 15,971 |
| 2024-12-02 | $35.06 | $35.25 | $34.96 | $35.02 | $34.49 | 7,265 |
| 2024-11-29 | $34.52 | $34.68 | $34.44 | $34.44 | $33.92 | 4,061 |
| 2024-11-27 | $34.34 | $34.55 | $33.14 | $33.50 | $32.99 | 12,744 |
| 2024-11-26 | $37.64 | $37.68 | $37.45 | $37.68 | $37.11 | 6,027 |
| 2024-11-25 | $37.88 | $37.95 | $37.68 | $37.82 | $37.25 | 7,634 |
| 2024-11-22 | $37.71 | $37.71 | $37.44 | $37.51 | $36.94 | 4,129 |
| 2024-11-21 | $37.42 | $37.64 | $37.37 | $37.52 | $36.95 | 5,394 |
| 2024-11-20 | $37.77 | $37.89 | $37.75 | $37.86 | $37.29 | 10,130 |
| 2024-11-19 | $38.34 | $38.40 | $38.21 | $38.21 | $37.63 | 3,600 |
| 2024-11-18 | $37.80 | $38.46 | $37.80 | $38.05 | $37.47 | 15,876 |
| 2024-11-15 | $38.04 | $38.04 | $37.86 | $37.98 | $37.41 | 5,246 |
| 2024-11-14 | $37.94 | $38.11 | $37.94 | $38.06 | $37.48 | 7,492 |
| 2024-11-13 | $37.71 | $37.72 | $37.69 | $37.72 | $37.15 | 2,012 |
| 2024-11-12 | $38.57 | $38.57 | $37.97 | $38.18 | $37.60 | 5,978 |
| 2024-11-11 | $39.42 | $39.42 | $39.21 | $39.22 | $38.62 | 3,798 |
| 2024-11-08 | $38.69 | $38.69 | $38.69 | $38.69 | $38.10 | 872 |
| 2024-11-07 | $39.53 | $39.53 | $39.40 | $39.40 | $38.80 | 3,298 |
| 2024-11-06 | $38.60 | $38.91 | $38.60 | $38.76 | $38.17 | 1,355 |
| 2024-11-05 | $39.28 | $39.28 | $39.12 | $39.12 | $38.52 | 3,628 |
| 2024-11-04 | $39.31 | $39.31 | $38.96 | $38.96 | $38.37 | 4,364 |
| 2024-11-01 | $38.98 | $39.41 | $38.94 | $39.19 | $38.60 | 3,968 |
| 2024-10-31 | $38.17 | $38.31 | $38.17 | $38.25 | $37.67 | 3,051 |
| 2024-10-30 | $39.28 | $39.28 | $38.78 | $38.78 | $38.19 | 1,746 |
| 2024-10-29 | $39.11 | $39.27 | $39.01 | $39.08 | $38.49 | 3,928 |
| 2024-10-28 | $39.75 | $39.79 | $39.62 | $39.62 | $39.02 | 3,311 |
| 2024-10-25 | $39.72 | $39.72 | $39.61 | $39.71 | $39.10 | 1,199 |
| 2024-10-24 | $39.74 | $39.74 | $39.43 | $39.55 | $38.95 | 1,234 |
| 2024-10-23 | $39.24 | $39.42 | $39.19 | $39.27 | $38.67 | 5,283 |
| 2024-10-22 | $39.70 | $39.80 | $39.58 | $39.80 | $39.20 | 1,705 |
| 2024-10-21 | $39.22 | $39.55 | $39.22 | $39.51 | $38.91 | 3,191 |
| 2024-10-18 | $39.68 | $39.73 | $39.68 | $39.70 | $39.70 | 4,678 |
| 2024-10-17 | $39.37 | $39.37 | $39.20 | $39.21 | $39.21 | 6,426 |
| 2024-10-16 | $39.24 | $39.24 | $38.98 | $39.04 | $39.04 | 10,254 |
| 2024-10-15 | $38.87 | $38.87 | $38.68 | $38.68 | $38.68 | 2,573 |
| 2024-10-14 | $39.35 | $39.58 | $39.35 | $39.58 | $39.58 | 2,962 |
| 2024-10-11 | $39.80 | $40.04 | $39.80 | $39.94 | $39.94 | 824 |
| 2024-10-10 | $39.43 | $39.57 | $39.43 | $39.57 | $39.57 | 2,984 |
| 2024-10-09 | $40.01 | $40.02 | $40.01 | $40.02 | $40.02 | 780 |
| 2024-10-08 | $39.68 | $39.69 | $39.36 | $39.61 | $39.61 | 2,116 |
| 2024-10-07 | $40.32 | $40.53 | $40.18 | $40.27 | $40.27 | 3,121 |
| 2024-10-04 | $40.31 | $40.54 | $40.27 | $40.53 | $40.53 | 3,305 |
| 2024-10-03 | $39.35 | $39.42 | $39.35 | $39.42 | $39.42 | 2,381 |
| 2024-10-02 | $40.57 | $40.67 | $40.48 | $40.48 | $40.48 | 1,472 |
| 2024-10-01 | $41.03 | $41.07 | $40.95 | $41.07 | $41.07 | 2,279 |
| 2024-09-30 | $40.82 | $40.82 | $40.62 | $40.63 | $40.63 | 1,880 |
| 2024-09-27 | $41.87 | $41.87 | $41.50 | $41.50 | $41.50 | 1,203 |
| 2024-09-26 | $40.66 | $41.15 | $40.66 | $41.09 | $41.09 | 5,255 |
| 2024-09-25 | $39.76 | $39.78 | $39.73 | $39.78 | $39.78 | 1,331 |
| 2024-09-24 | $40.03 | $40.04 | $40.03 | $40.04 | $40.04 | 2,430 |
| 2024-09-23 | $39.09 | $39.20 | $39.04 | $39.10 | $39.10 | 5,110 |
| 2024-09-20 | $39.31 | $39.31 | $39.00 | $39.04 | $39.04 | 7,639 |
| 2024-09-19 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 984 |
| 2024-09-18 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 202 |
| 2024-09-17 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 455 |
| 2024-09-16 | $41.80 | $41.85 | $41.69 | $41.84 | $41.84 | 4,554 |
| 2024-09-13 | $41.84 | $42.07 | $41.84 | $41.99 | $41.99 | 2,087 |
| 2024-09-12 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 654 |
| 2024-09-11 | $40.95 | $41.26 | $40.90 | $41.26 | $41.26 | 1,788 |
| 2024-09-10 | $41.01 | $41.22 | $40.97 | $41.22 | $41.22 | 1,431 |
| 2024-09-09 | $41.23 | $41.56 | $41.23 | $41.30 | $41.30 | 3,423 |
| 2024-09-06 | $41.84 | $41.84 | $40.86 | $40.86 | $40.86 | 844 |
| 2024-09-05 | $41.89 | $42.06 | $41.89 | $41.96 | $41.96 | 701 |
| 2024-09-04 | $41.09 | $41.27 | $41.09 | $41.18 | $41.18 | 1,299 |
| 2024-09-03 | $40.93 | $40.93 | $40.80 | $40.80 | $40.80 | 743 |
| 2024-08-30 | $43.02 | $43.02 | $43.01 | $43.01 | $43.01 | 358 |
| 2024-08-29 | $42.77 | $42.92 | $42.69 | $42.86 | $42.86 | 1,229 |
| 2024-08-28 | $42.89 | $42.89 | $42.75 | $42.75 | $42.75 | 2,320 |
| 2024-08-27 | $43.03 | $43.06 | $43.03 | $43.06 | $43.06 | 737 |
| 2024-08-26 | $43.03 | $43.03 | $42.91 | $42.91 | $42.91 | 1,098 |
| 2024-08-23 | $42.55 | $42.70 | $42.55 | $42.68 | $42.68 | 1,693 |
| 2024-08-22 | $42.12 | $42.12 | $41.95 | $41.95 | $41.95 | 1,788 |
| 2024-08-21 | $41.78 | $42.04 | $41.78 | $42.04 | $42.04 | 2,476 |
| 2024-08-20 | $41.28 | $41.28 | $41.13 | $41.14 | $41.14 | 1,073 |
| 2024-08-19 | $41.45 | $41.46 | $41.41 | $41.41 | $41.41 | 2,701 |
| 2024-08-16 | $40.86 | $41.00 | $40.86 | $41.00 | $41.00 | 998 |
| 2024-08-15 | $41.05 | $41.10 | $41.05 | $41.05 | $41.05 | 2,330 |
| 2024-08-14 | $40.56 | $40.56 | $40.21 | $40.24 | $40.24 | 4,618 |
| 2024-08-13 | $40.46 | $40.51 | $40.46 | $40.51 | $40.51 | 1,210 |
| 2024-08-12 | $40.24 | $40.31 | $40.09 | $40.09 | $40.09 | 5,751 |
| 2024-08-09 | $40.17 | $40.25 | $40.17 | $40.22 | $40.22 | 6,581 |
| 2024-08-08 | $39.82 | $40.16 | $39.82 | $39.83 | $39.83 | 2,627 |
| 2024-08-07 | $40.02 | $40.10 | $39.81 | $39.81 | $39.81 | 2,555 |
| 2024-08-06 | $39.43 | $39.57 | $39.15 | $39.53 | $39.53 | 6,054 |
| 2024-08-05 | $39.68 | $39.91 | $39.68 | $39.87 | $39.87 | 2,190 |
| 2024-08-02 | $41.44 | $41.44 | $40.77 | $40.93 | $40.93 | 2,787 |
| 2024-08-01 | $40.86 | $40.86 | $40.63 | $40.63 | $40.63 | 1,615 |
| 2024-07-31 | $42.23 | $42.25 | $41.85 | $42.25 | $42.25 | 1,074 |
| 2024-07-30 | $41.82 | $41.82 | $41.78 | $41.79 | $41.79 | 2,183 |
| 2024-07-29 | $42.28 | $42.28 | $42.01 | $42.01 | $42.01 | 2,909 |
| 2024-07-26 | $42.55 | $42.60 | $42.55 | $42.60 | $42.60 | 4,297 |
| 2024-07-25 | $41.70 | $41.77 | $41.60 | $41.60 | $41.60 | 3,154 |
| 2024-07-24 | $43.64 | $43.64 | $43.23 | $43.30 | $43.30 | 1,325 |
| 2024-07-23 | $43.53 | $43.53 | $43.36 | $43.36 | $43.36 | 829 |
| 2024-07-22 | $43.80 | $44.04 | $43.80 | $44.04 | $44.04 | 1,441 |
| 2024-07-19 | $43.63 | $43.71 | $43.59 | $43.71 | $43.71 | 5,208 |
| 2024-07-18 | $44.14 | $44.21 | $44.11 | $44.14 | $44.14 | 1,332 |
| 2024-07-17 | $43.99 | $44.04 | $43.97 | $44.03 | $44.03 | 3,089 |
| 2024-07-16 | $43.47 | $43.52 | $43.44 | $43.46 | $43.46 | 3,025 |
| 2024-07-15 | $43.98 | $44.00 | $43.92 | $44.00 | $44.00 | 811 |
| 2024-07-12 | $44.11 | $44.52 | $44.11 | $44.52 | $44.52 | 1,036 |
| 2024-07-11 | $43.59 | $43.94 | $43.59 | $43.94 | $43.94 | 1,665 |
| 2024-07-10 | $42.61 | $42.67 | $42.61 | $42.65 | $42.65 | 2,731 |
| 2024-07-09 | $41.92 | $42.16 | $41.92 | $42.02 | $42.02 | 1,528 |
| 2024-07-08 | $42.69 | $42.69 | $42.54 | $42.54 | $42.54 | 2,612 |
| 2024-07-05 | $42.19 | $42.54 | $42.19 | $42.54 | $42.54 | 3,518 |
| 2024-07-03 | $41.93 | $41.93 | $41.61 | $41.61 | $41.61 | 4,153 |
| 2024-07-02 | $40.02 | $40.02 | $40.01 | $40.01 | $40.01 | 3,619 |
| 2024-07-01 | $39.50 | $39.96 | $39.50 | $39.55 | $39.55 | 11,604 |
| 2024-06-28 | $39.59 | $39.61 | $39.29 | $39.33 | $39.33 | 8,977 |
| 2024-06-27 | $39.88 | $40.15 | $39.88 | $40.09 | $40.09 | 3,003 |
| 2024-06-26 | $40.47 | $40.50 | $40.18 | $40.21 | $40.21 | 3,755 |
| 2024-06-25 | $40.72 | $40.72 | $40.27 | $40.27 | $40.27 | 1,722 |
| 2024-06-24 | $40.97 | $41.09 | $40.90 | $40.90 | $40.90 | 11,043 |
| 2024-06-21 | $39.08 | $39.75 | $39.08 | $39.65 | $39.65 | 7,662 |
| 2024-06-20 | $39.25 | $39.27 | $39.14 | $39.27 | $39.27 | 2,584 |
| 2024-06-18 | $39.59 | $39.75 | $39.41 | $39.57 | $39.57 | 12,156 |
| 2024-06-17 | $39.22 | $39.61 | $38.97 | $38.97 | $38.97 | 1,590 |
| 2024-06-14 | $39.74 | $39.74 | $39.30 | $39.39 | $39.39 | 3,154 |
| 2024-06-13 | $40.56 | $40.90 | $40.39 | $40.39 | $40.39 | 4,418 |
| 2024-06-12 | $41.96 | $42.01 | $41.55 | $41.55 | $41.55 | 1,611 |
| 2024-06-11 | $40.47 | $41.15 | $40.47 | $41.15 | $41.15 | 3,787 |
| 2024-06-10 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 504 |
| 2024-06-07 | $41.61 | $41.80 | $41.46 | $41.46 | $41.46 | 4,689 |
| 2024-06-06 | $43.43 | $43.80 | $43.14 | $43.47 | $42.05 | 1,556 |
| 2024-06-05 | $44.23 | $44.23 | $43.39 | $43.75 | $43.75 | 1,578 |
| 2024-06-04 | $44.00 | $44.31 | $44.00 | $44.31 | $44.31 | 1,839 |
| 2024-06-03 | $44.67 | $44.87 | $44.67 | $44.87 | $44.87 | 772 |
| 2024-05-31 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 975 |
| 2024-05-30 | $44.64 | $44.78 | $44.64 | $44.78 | $44.78 | 909 |
| 2024-05-29 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 527 |
| 2024-05-28 | $45.98 | $45.98 | $45.81 | $45.81 | $45.81 | 1,069 |
| 2024-05-24 | $45.49 | $45.49 | $45.32 | $45.37 | $45.37 | 916 |
| 2024-05-23 | $45.20 | $45.56 | $45.09 | $45.56 | $45.56 | 5,631 |
| 2024-05-22 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 326 |
| 2024-05-21 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 222 |
| 2024-05-20 | $46.68 | $46.68 | $46.54 | $46.64 | $46.64 | 1,348 |
| 2024-05-17 | $46.83 | $46.93 | $46.83 | $46.93 | $46.93 | 570 |
| 2024-05-16 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 438 |
| 2024-05-15 | $47.24 | $47.44 | $47.24 | $47.42 | $47.42 | 1,488 |
| 2024-05-14 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 446 |
| 2024-05-13 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 455 |
| 2024-05-10 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 520 |
| 2024-05-09 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 397 |
| 2024-05-08 | $46.74 | $46.74 | $46.70 | $46.70 | $46.70 | 886 |
| 2024-05-07 | $46.25 | $46.26 | $46.25 | $46.26 | $46.26 | 514 |
| 2024-05-06 | $45.63 | $47.30 | $45.63 | $47.30 | $47.30 | 581 |
| 2024-05-03 | $45.48 | $45.55 | $45.44 | $45.52 | $45.52 | 1,193 |
| 2024-05-02 | $44.71 | $44.80 | $44.71 | $44.80 | $44.80 | 1,602 |
| 2024-05-01 | $44.36 | $44.36 | $44.16 | $44.32 | $44.32 | 917 |
| 2024-04-30 | $43.79 | $43.82 | $43.79 | $43.82 | $43.82 | 955 |
| 2024-04-29 | $44.53 | $44.63 | $44.53 | $44.53 | $44.53 | 3,019 |
| 2024-04-26 | $43.62 | $43.62 | $43.56 | $43.56 | $43.56 | 1,548 |
| 2024-04-25 | $43.04 | $43.59 | $43.04 | $43.58 | $43.58 | 1,551 |
| 2024-04-24 | $43.96 | $44.07 | $43.87 | $44.07 | $44.07 | 13,060 |
| 2024-04-23 | $44.40 | $44.40 | $44.39 | $44.39 | $44.39 | 722 |
| 2024-04-22 | $44.05 | $44.05 | $44.04 | $44.04 | $44.04 | 1,317 |
| 2024-04-19 | $44.31 | $44.31 | $44.21 | $44.30 | $44.30 | 1,080 |
| 2024-04-18 | $43.81 | $43.81 | $43.64 | $43.64 | $43.64 | 1,593 |
| 2024-04-17 | $43.82 | $44.09 | $43.82 | $44.03 | $44.03 | 2,208 |
| 2024-04-16 | $44.06 | $44.26 | $43.83 | $44.11 | $44.11 | 2,888 |
| 2024-04-15 | $44.83 | $44.83 | $44.71 | $44.71 | $44.71 | 570 |
| 2024-04-12 | $44.15 | $44.15 | $44.11 | $44.11 | $44.11 | 663 |
| 2024-04-11 | $44.72 | $44.96 | $44.72 | $44.96 | $44.96 | 1,680 |
| 2024-04-10 | $44.43 | $44.50 | $44.43 | $44.50 | $44.50 | 748 |
| 2024-04-09 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 1,224 |
| 2024-04-08 | $44.78 | $44.85 | $44.77 | $44.77 | $44.77 | 1,224 |
| 2024-04-05 | $44.59 | $44.98 | $44.59 | $44.98 | $44.98 | 1,931 |
| 2024-04-04 | $45.59 | $45.70 | $45.44 | $45.70 | $45.70 | 968 |
| 2024-04-03 | $45.23 | $45.44 | $45.23 | $45.40 | $45.40 | 1,947 |
| 2024-04-02 | $44.85 | $44.85 | $44.75 | $44.75 | $44.75 | 4,850 |
| 2024-04-01 | $46.98 | $47.73 | $45.68 | $45.68 | $45.68 | 2,018 |
| 2024-03-28 | $45.27 | $45.27 | $44.90 | $45.13 | $45.13 | 1,802 |
| 2024-03-27 | $45.21 | $45.22 | $45.05 | $45.16 | $45.16 | 2,244 |
| 2024-03-26 | $46.14 | $46.14 | $45.77 | $45.85 | $45.85 | 1,320 |
| 2024-03-25 | $46.10 | $46.12 | $46.10 | $46.12 | $46.12 | 1,897 |
| 2024-03-22 | $46.49 | $46.55 | $46.49 | $46.52 | $46.52 | 906 |
| 2024-03-21 | $46.70 | $46.97 | $46.46 | $46.86 | $46.86 | 1,128 |
| 2024-03-20 | $47.24 | $47.47 | $46.97 | $47.22 | $47.22 | 9,008 |
| 2024-03-19 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 717 |
| 2024-03-18 | $43.70 | $43.70 | $43.53 | $43.53 | $43.53 | 1,751 |
| 2024-03-15 | $43.07 | $43.45 | $43.07 | $43.43 | $43.43 | 1,910 |
| 2024-03-14 | $42.96 | $42.96 | $42.83 | $42.87 | $42.87 | 1,212 |
| 2024-03-13 | $43.30 | $43.32 | $43.29 | $43.29 | $43.29 | 1,279 |
| 2024-03-12 | $43.20 | $43.70 | $43.20 | $43.62 | $43.62 | 1,099 |
| 2024-03-11 | $42.91 | $43.08 | $42.91 | $43.08 | $43.08 | 1,200 |
| 2024-03-08 | $43.55 | $43.73 | $43.51 | $43.51 | $43.51 | 1,963 |
| 2024-03-07 | $42.96 | $43.11 | $42.90 | $42.97 | $42.97 | 4,951 |
| 2024-03-06 | $41.93 | $41.97 | $41.92 | $41.92 | $41.92 | 3,415 |
| 2024-03-05 | $40.22 | $40.91 | $40.10 | $40.10 | $40.10 | 4,137 |
| 2024-03-04 | $39.85 | $39.92 | $39.73 | $39.83 | $39.83 | 4,619 |
| 2024-03-01 | $39.80 | $39.86 | $39.73 | $39.77 | $39.77 | 3,856 |
| 2024-02-29 | $38.97 | $38.97 | $38.79 | $38.92 | $38.92 | 6,089 |
| 2024-02-28 | $39.21 | $39.30 | $39.08 | $39.08 | $39.08 | 2,395 |
| 2024-02-27 | $39.74 | $40.06 | $39.71 | $39.93 | $39.93 | 5,762 |
| 2024-02-26 | $40.33 | $40.33 | $40.12 | $40.17 | $40.17 | 3,692 |
| 2024-02-23 | $40.20 | $40.30 | $40.16 | $40.26 | $40.26 | 2,454 |
| 2024-02-22 | $40.18 | $40.31 | $40.14 | $40.14 | $40.14 | 4,332 |
| 2024-02-21 | $40.22 | $40.22 | $39.98 | $39.98 | $39.98 | 4,243 |
| 2024-02-20 | $41.43 | $41.43 | $41.12 | $41.12 | $41.12 | 3,308 |
| 2024-02-16 | $41.24 | $41.86 | $41.24 | $41.82 | $41.82 | 7,697 |
| 2024-02-15 | $40.67 | $41.39 | $40.67 | $41.31 | $41.31 | 19,847 |
| 2024-02-14 | $40.34 | $40.34 | $39.89 | $40.10 | $40.10 | 7,727 |
| 2024-02-13 | $40.35 | $40.52 | $39.90 | $39.90 | $39.90 | 6,040 |
| 2024-02-12 | $40.30 | $40.61 | $40.28 | $40.49 | $40.49 | 7,752 |
| 2024-02-09 | $40.13 | $40.19 | $40.02 | $40.17 | $40.17 | 5,494 |
| 2024-02-08 | $40.35 | $40.35 | $40.04 | $40.04 | $40.04 | 5,563 |
| 2024-02-07 | $40.09 | $40.40 | $39.92 | $40.13 | $40.13 | 7,338 |
| 2024-02-06 | $40.12 | $40.60 | $40.08 | $40.31 | $40.31 | 17,424 |
| 2024-02-05 | $39.60 | $40.04 | $39.54 | $39.57 | $39.57 | 13,885 |
| 2024-02-02 | $40.75 | $40.75 | $40.08 | $40.21 | $40.21 | 2,216 |
| 2024-02-01 | $41.08 | $41.55 | $41.08 | $41.49 | $41.49 | 4,881 |
| 2024-01-31 | $41.75 | $41.75 | $41.07 | $41.40 | $41.40 | 6,259 |
| 2024-01-30 | $41.24 | $41.48 | $41.20 | $41.48 | $41.48 | 2,628 |
| 2024-01-29 | $41.22 | $42.26 | $41.22 | $41.80 | $41.80 | 5,832 |
| 2024-01-26 | $42.44 | $42.45 | $42.10 | $42.10 | $42.10 | 10,267 |
| 2024-01-25 | $41.21 | $41.28 | $40.84 | $40.89 | $40.89 | 13,150 |
| 2024-01-24 | $41.53 | $41.53 | $41.05 | $41.05 | $41.05 | 14,520 |
| 2024-01-23 | $40.84 | $40.85 | $40.17 | $40.17 | $40.17 | 16,626 |
| 2024-01-22 | $40.27 | $40.69 | $40.27 | $40.33 | $40.33 | 11,623 |
| 2024-01-19 | $40.25 | $40.56 | $40.25 | $40.51 | $40.51 | 4,684 |
| 2024-01-18 | $41.26 | $42.00 | $40.71 | $40.88 | $40.88 | 28,291 |
| 2024-01-17 | $40.52 | $40.77 | $40.37 | $40.37 | $40.37 | 12,703 |
| 2024-01-16 | $41.45 | $41.45 | $41.03 | $41.03 | $41.03 | 4,938 |
| 2024-01-12 | $42.49 | $42.49 | $42.06 | $42.46 | $42.46 | 1,707 |
| 2024-01-11 | $42.55 | $42.55 | $41.89 | $41.89 | $41.89 | 6,562 |
| 2024-01-10 | $41.78 | $41.81 | $41.21 | $41.21 | $41.21 | 4,451 |
| 2024-01-09 | $42.10 | $42.33 | $41.96 | $41.96 | $41.96 | 3,295 |
| 2024-01-08 | $42.45 | $42.86 | $42.45 | $42.46 | $42.46 | 2,765 |
| 2024-01-05 | $42.07 | $42.43 | $41.63 | $41.63 | $41.63 | 3,507 |
| 2024-01-04 | $42.18 | $42.60 | $42.01 | $42.21 | $42.21 | 9,505 |
| 2024-01-03 | $42.39 | $42.66 | $42.24 | $42.24 | $42.24 | 8,403 |
| 2024-01-02 | $42.96 | $42.96 | $42.34 | $42.34 | $42.34 | 1,284 |
| 2023-12-29 | $43.82 | $43.94 | $43.81 | $43.94 | $43.94 | 1,204 |
| 2023-12-28 | $44.21 | $44.39 | $43.77 | $44.09 | $44.09 | 3,779 |
| 2023-12-27 | $44.36 | $44.90 | $44.23 | $44.30 | $44.30 | 2,451 |
| 2023-12-26 | $44.25 | $44.25 | $43.22 | $43.22 | $43.22 | 1,287 |
| 2023-12-22 | $41.44 | $43.31 | $41.44 | $42.79 | $42.79 | 2,247 |
| 2023-12-21 | $43.44 | $43.61 | $43.15 | $43.17 | $43.17 | 5,521 |
| 2023-12-20 | $43.88 | $44.61 | $43.38 | $43.38 | $43.38 | 4,645 |
| 2023-12-19 | $43.81 | $43.87 | $43.60 | $43.73 | $43.73 | 8,486 |
| 2023-12-18 | $42.20 | $42.33 | $41.85 | $41.85 | $41.85 | 7,556 |
| 2023-12-15 | $42.58 | $42.89 | $42.11 | $42.89 | $42.89 | 9,035 |
| 2023-12-14 | $44.03 | $44.13 | $43.60 | $43.60 | $43.60 | 15,055 |
| 2023-12-13 | $42.03 | $42.72 | $41.75 | $42.35 | $42.35 | 13,038 |
| 2023-12-12 | $41.09 | $41.97 | $41.09 | $41.41 | $41.41 | 10,040 |
| 2023-12-11 | $41.21 | $41.46 | $40.85 | $40.93 | $40.93 | 11,279 |
| 2023-12-08 | $41.00 | $41.34 | $41.00 | $41.04 | $41.04 | 10,154 |
| 2023-12-07 | $41.26 | $41.26 | $40.53 | $40.63 | $40.63 | 21,964 |
| 2023-12-06 | $39.40 | $39.96 | $39.23 | $39.23 | $39.23 | 11,182 |
| 2023-12-05 | $38.64 | $39.38 | $38.64 | $38.75 | $38.75 | 17,244 |
| 2023-12-04 | $39.80 | $39.80 | $39.07 | $39.39 | $39.39 | 6,816 |
| 2023-12-01 | $39.58 | $41.18 | $39.58 | $40.34 | $40.34 | 124,235 |
| 2023-11-30 | $40.52 | $41.17 | $40.05 | $40.16 | $39.62 | 31,647 |
| 2023-11-29 | $41.60 | $41.90 | $41.36 | $41.90 | $41.33 | 16,146 |
| 2023-11-28 | $41.41 | $42.15 | $41.41 | $41.74 | $41.17 | 9,488 |
| 2023-11-27 | $41.25 | $41.25 | $40.34 | $41.05 | $40.49 | 7,955 |
| 2023-11-24 | $39.48 | $40.09 | $39.40 | $40.09 | $40.09 | 13,111 |
| 2023-11-22 | $38.63 | $39.13 | $38.36 | $39.13 | $39.13 | 15,843 |
| 2023-11-21 | $37.37 | $37.37 | $36.73 | $37.24 | $37.24 | 19,652 |
| 2023-11-20 | $38.23 | $38.42 | $38.13 | $38.42 | $38.42 | 29,366 |
| 2023-11-17 | $38.60 | $38.89 | $38.27 | $38.89 | $38.89 | 19,252 |
| 2023-11-16 | $38.65 | $38.95 | $38.32 | $38.95 | $38.95 | 10,985 |
| 2023-11-15 | $39.54 | $39.58 | $39.06 | $39.41 | $39.41 | 22,375 |
| 2023-11-14 | $39.49 | $40.11 | $39.49 | $40.06 | $40.06 | 19,465 |
| 2023-11-13 | $37.43 | $38.20 | $37.43 | $38.14 | $38.14 | 28,999 |
| 2023-11-10 | $38.00 | $38.37 | $37.65 | $38.37 | $38.37 | 11,608 |
| 2023-11-09 | $39.07 | $39.20 | $38.92 | $39.20 | $39.20 | 6,433 |
| 2023-11-08 | $38.09 | $38.59 | $38.01 | $38.59 | $38.59 | 10,252 |
| 2023-11-07 | $37.95 | $38.22 | $37.93 | $38.05 | $38.05 | 11,999 |
| 2023-11-06 | $38.64 | $38.64 | $38.06 | $38.06 | $38.06 | 18,624 |
| 2023-11-03 | $39.32 | $39.56 | $39.09 | $39.14 | $39.14 | 11,691 |
| 2023-11-02 | $38.20 | $38.37 | $37.99 | $38.26 | $38.26 | 15,010 |
| 2023-11-01 | $36.55 | $36.85 | $36.50 | $36.85 | $36.85 | 28,052 |
| 2023-10-31 | $36.48 | $36.69 | $36.42 | $36.65 | $36.65 | 81,190 |
| 2023-10-30 | $36.10 | $36.26 | $35.86 | $36.12 | $36.12 | 24,507 |
| 2023-10-27 | $36.08 | $36.08 | $35.25 | $35.25 | $35.25 | 8,235 |
| 2023-10-26 | $35.39 | $35.39 | $35.07 | $35.33 | $35.33 | 31,355 |
| 2023-10-25 | $35.22 | $35.49 | $35.20 | $35.27 | $35.27 | 17,780 |
| 2023-10-24 | $36.14 | $36.28 | $35.70 | $35.75 | $35.75 | 56,074 |
| 2023-10-23 | $35.79 | $36.33 | $35.64 | $36.33 | $36.33 | 22,129 |
| 2023-10-20 | $36.23 | $36.53 | $35.85 | $36.53 | $36.53 | 14,238 |
| 2023-10-19 | $36.82 | $37.13 | $36.31 | $36.36 | $36.36 | 14,836 |
| 2023-10-18 | $36.36 | $37.58 | $36.36 | $37.44 | $37.44 | 9,830 |
| 2023-10-17 | $37.25 | $37.83 | $37.19 | $37.53 | $37.53 | 34,219 |
| 2023-10-16 | $37.53 | $37.80 | $37.33 | $37.34 | $37.34 | 8,749 |
| 2023-10-13 | $37.76 | $37.76 | $36.94 | $36.94 | $36.94 | 12,674 |
| 2023-10-12 | $37.99 | $38.06 | $37.23 | $37.68 | $37.68 | 21,208 |
| 2023-10-11 | $38.80 | $39.14 | $38.53 | $38.90 | $38.90 | 12,671 |
| 2023-10-10 | $38.94 | $39.32 | $38.93 | $38.93 | $38.93 | 26,599 |
| 2023-10-09 | $38.46 | $38.75 | $38.07 | $38.07 | $38.07 | 10,667 |
| 2023-10-06 | $38.23 | $38.79 | $38.23 | $38.49 | $38.49 | 17,707 |
| 2023-10-05 | $38.80 | $38.81 | $38.40 | $38.63 | $38.63 | 10,206 |
| 2023-10-04 | $37.94 | $38.80 | $37.94 | $38.80 | $38.80 | 11,623 |
| 2023-10-03 | $38.57 | $38.70 | $37.81 | $37.89 | $37.89 | 7,633 |
| 2023-10-02 | $39.60 | $39.60 | $38.43 | $38.43 | $38.43 | 9,672 |
| 2023-09-29 | $40.98 | $40.98 | $39.94 | $39.94 | $39.94 | 10,623 |
| 2023-09-28 | $39.34 | $39.80 | $39.10 | $39.80 | $39.80 | 22,677 |
| 2023-09-27 | $39.54 | $40.03 | $39.43 | $40.03 | $40.03 | 16,125 |
| 2023-09-26 | $39.95 | $40.00 | $39.60 | $39.94 | $39.94 | 8,553 |
| 2023-09-25 | $40.44 | $40.91 | $40.44 | $40.91 | $40.91 | 19,472 |
| 2023-09-22 | $41.88 | $42.08 | $41.25 | $42.08 | $42.08 | 7,603 |
| 2023-09-21 | $42.11 | $42.44 | $42.00 | $42.13 | $42.13 | 20,351 |
| 2023-09-20 | $43.32 | $43.38 | $42.77 | $43.30 | $43.30 | 12,215 |
| 2023-09-19 | $42.11 | $42.11 | $41.83 | $42.06 | $42.06 | 14,735 |
| 2023-09-18 | $42.74 | $43.20 | $42.74 | $43.20 | $43.20 | 7,003 |
| 2023-09-15 | $43.50 | $43.86 | $42.93 | $42.93 | $42.93 | 7,462 |
| 2023-09-14 | $42.59 | $43.45 | $42.59 | $43.45 | $43.45 | 15,189 |
| 2023-09-13 | $42.98 | $42.98 | $42.66 | $42.74 | $42.74 | 7,264 |
| 2023-09-12 | $42.85 | $43.20 | $42.58 | $42.67 | $42.67 | 13,794 |
| 2023-09-11 | $43.77 | $43.95 | $43.73 | $43.95 | $43.95 | 9,594 |
| 2023-09-08 | $43.66 | $43.72 | $43.63 | $43.67 | $43.67 | 2,056 |
| 2023-09-07 | $44.14 | $44.41 | $43.99 | $44.41 | $44.41 | 9,530 |
| 2023-09-06 | $44.55 | $44.69 | $44.47 | $44.47 | $44.47 | 7,062 |
| 2023-09-05 | $43.76 | $43.76 | $43.25 | $43.48 | $43.48 | 6,414 |
| 2023-09-01 | $45.47 | $45.59 | $45.23 | $45.44 | $45.44 | 9,670 |
| 2023-08-31 | $41.46 | $41.52 | $41.08 | $41.51 | $41.51 | 8,735 |
| 2023-08-30 | $41.03 | $41.50 | $41.03 | $41.27 | $41.27 | 9,877 |
| 2023-08-29 | $40.23 | $41.00 | $40.20 | $40.80 | $40.80 | 23,789 |
| 2023-08-28 | $39.16 | $40.06 | $39.00 | $39.14 | $39.14 | 18,566 |
| 2023-08-25 | $39.60 | $39.60 | $38.67 | $39.43 | $39.43 | 5,667 |
| 2023-08-24 | $39.40 | $39.99 | $39.28 | $39.28 | $39.28 | 13,173 |
| 2023-08-23 | $40.30 | $40.30 | $39.92 | $40.00 | $40.00 | 19,801 |
| 2023-08-22 | $40.83 | $41.00 | $40.10 | $40.24 | $40.24 | 18,573 |
| 2023-08-21 | $40.83 | $41.00 | $40.50 | $41.00 | $41.00 | 16,070 |
| 2023-08-18 | $40.87 | $41.88 | $40.84 | $41.26 | $41.26 | 5,380 |
| 2023-08-17 | $42.04 | $42.10 | $40.64 | $41.92 | $41.92 | 13,403 |
| 2023-08-16 | $42.66 | $43.25 | $41.64 | $42.01 | $42.01 | 7,051 |
| 2023-08-15 | $43.00 | $43.98 | $42.55 | $42.70 | $42.70 | 7,448 |
| 2023-08-14 | $43.45 | $44.36 | $43.45 | $44.30 | $44.30 | 11,866 |
| 2023-08-11 | $43.82 | $44.14 | $43.82 | $44.08 | $44.08 | 6,088 |
| 2023-08-10 | $44.72 | $44.76 | $44.21 | $44.22 | $44.22 | 5,593 |
| 2023-08-09 | $44.63 | $44.69 | $44.36 | $44.65 | $44.65 | 11,151 |
| 2023-08-08 | $44.50 | $44.54 | $44.40 | $44.41 | $44.41 | 6,300 |
| 2023-08-07 | $45.19 | $45.58 | $45.19 | $45.58 | $45.58 | 3,701 |
| 2023-08-04 | $45.71 | $45.73 | $45.49 | $45.49 | $45.49 | 2,293 |
| 2023-08-03 | $44.75 | $45.27 | $44.75 | $45.27 | $45.27 | 4,587 |
| 2023-08-02 | $45.20 | $45.45 | $45.05 | $45.44 | $45.44 | 3,617 |
| 2023-08-01 | $45.91 | $46.17 | $45.79 | $46.17 | $46.17 | 15,089 |
| 2023-07-31 | $46.55 | $46.55 | $46.40 | $46.53 | $46.53 | 2,288 |
| 2023-07-28 | $47.14 | $47.43 | $46.72 | $46.72 | $46.72 | 4,313 |
| 2023-07-27 | $47.86 | $47.86 | $47.29 | $47.31 | $47.31 | 6,599 |
| 2023-07-26 | $47.63 | $47.99 | $47.63 | $47.89 | $47.89 | 4,092 |
| 2023-07-25 | $47.92 | $48.00 | $47.70 | $47.70 | $47.70 | 4,573 |
| 2023-07-24 | $47.10 | $47.44 | $47.04 | $47.44 | $47.44 | 4,457 |
| 2023-07-21 | $47.20 | $47.52 | $47.18 | $47.29 | $47.29 | 4,798 |
| 2023-07-20 | $47.60 | $47.84 | $47.49 | $47.67 | $47.67 | 3,859 |
| 2023-07-19 | $47.77 | $47.77 | $47.36 | $47.65 | $47.65 | 6,698 |
| 2023-07-18 | $47.70 | $47.70 | $47.49 | $47.67 | $47.67 | 2,873 |
| 2023-07-17 | $46.34 | $46.49 | $46.18 | $46.36 | $46.36 | 3,459 |
| 2023-07-14 | $46.30 | $46.32 | $45.95 | $46.16 | $46.16 | 18,441 |
| 2023-07-13 | $46.66 | $46.91 | $46.55 | $46.74 | $46.74 | 2,602 |
| 2023-07-12 | $45.83 | $46.11 | $45.83 | $46.04 | $46.04 | 4,594 |
| 2023-07-11 | $44.01 | $44.64 | $43.93 | $44.50 | $44.50 | 10,787 |
| 2023-07-10 | $43.64 | $43.81 | $43.60 | $43.62 | $43.62 | 7,833 |
| 2023-07-07 | $43.11 | $44.01 | $43.11 | $43.97 | $43.97 | 14,969 |
| 2023-07-06 | $42.80 | $42.80 | $42.25 | $42.58 | $42.58 | 6,441 |
| 2023-07-05 | $44.15 | $44.15 | $43.82 | $43.89 | $43.89 | 4,024 |
| 2023-07-03 | $44.74 | $44.88 | $44.47 | $44.62 | $44.62 | 2,199 |
| 2023-06-30 | $44.45 | $44.60 | $44.31 | $44.36 | $44.36 | 5,775 |
| 2023-06-29 | $43.48 | $43.53 | $43.44 | $43.48 | $43.48 | 1,900 |
| 2023-06-28 | $43.79 | $44.00 | $43.67 | $43.67 | $43.67 | 4,035 |
| 2023-06-27 | $43.57 | $44.17 | $43.49 | $43.58 | $43.58 | 13,294 |
| 2023-06-26 | $42.99 | $43.09 | $42.73 | $42.73 | $42.73 | 16,977 |
| 2023-06-23 | $42.85 | $43.08 | $42.55 | $42.55 | $42.55 | 11,760 |
| 2023-06-22 | $43.28 | $43.30 | $42.99 | $43.20 | $43.20 | 4,283 |
| 2023-06-21 | $43.13 | $43.59 | $43.13 | $43.31 | $43.31 | 17,506 |
| 2023-06-20 | $43.31 | $43.75 | $43.31 | $43.54 | $43.54 | 4,794 |
| 2023-06-16 | $44.77 | $45.01 | $44.55 | $44.80 | $44.80 | 6,696 |
| 2023-06-15 | $43.60 | $44.89 | $43.60 | $44.13 | $44.13 | 6,698 |
| 2023-06-14 | $46.06 | $47.85 | $45.19 | $47.85 | $46.41 | 2,801 |
| 2023-06-13 | $45.98 | $46.06 | $45.65 | $46.06 | $44.68 | 6,764 |
| 2023-06-12 | $45.48 | $45.69 | $44.72 | $45.69 | $44.32 | 8,587 |
| 2023-06-09 | $44.89 | $46.37 | $44.82 | $44.82 | $43.48 | 2,842 |
| 2023-06-08 | $45.20 | $46.83 | $45.03 | $46.13 | $44.74 | 4,422 |
| 2023-06-07 | $45.00 | $46.08 | $44.72 | $45.59 | $44.22 | 3,949 |
| 2023-06-06 | $44.56 | $45.02 | $44.29 | $44.66 | $43.32 | 7,567 |
| 2023-06-05 | $44.87 | $45.02 | $44.81 | $44.81 | $43.47 | 10,024 |
| 2023-06-02 | $45.27 | $45.34 | $45.05 | $45.34 | $43.98 | 7,458 |
| 2023-06-01 | $43.96 | $44.39 | $43.90 | $44.08 | $42.76 | 9,655 |
| 2023-05-31 | $42.86 | $43.41 | $42.58 | $43.38 | $42.08 | 8,894 |
| 2023-05-30 | $43.89 | $44.07 | $43.20 | $43.20 | $41.90 | 9,881 |
| 2023-05-26 | $44.59 | $44.71 | $44.20 | $44.54 | $43.20 | 6,827 |
| 2023-05-25 | $45.09 | $45.09 | $44.43 | $44.51 | $43.17 | 4,994 |
| 2023-05-24 | $45.88 | $46.46 | $45.80 | $46.46 | $45.06 | 6,253 |
| 2023-05-23 | $47.59 | $47.62 | $47.34 | $47.34 | $45.92 | 6,110 |
| 2023-05-22 | $47.02 | $47.27 | $47.02 | $47.27 | $45.85 | 1,673 |
| 2023-05-19 | $47.36 | $47.44 | $47.15 | $47.15 | $45.73 | 4,789 |
| 2023-05-18 | $47.32 | $47.43 | $47.32 | $47.43 | $46.01 | 1,113 |
| 2023-05-17 | $47.07 | $47.49 | $47.07 | $47.29 | $45.87 | 1,751 |
| 2023-05-16 | $47.61 | $47.65 | $47.40 | $47.40 | $45.98 | 3,801 |
| 2023-05-15 | $48.35 | $48.45 | $48.30 | $48.40 | $48.40 | 6,129 |
| 2023-05-12 | $48.54 | $49.29 | $48.26 | $48.39 | $48.39 | 2,995 |
| 2023-05-11 | $48.77 | $48.84 | $48.53 | $48.71 | $48.71 | 5,328 |
| 2023-05-10 | $48.99 | $49.23 | $48.89 | $49.23 | $49.23 | 2,238 |
| 2023-05-09 | $48.09 | $48.25 | $48.08 | $48.25 | $48.25 | 2,529 |
| 2023-05-08 | $49.04 | $49.16 | $48.94 | $48.94 | $48.94 | 1,878 |
| 2023-05-05 | $48.43 | $49.07 | $48.39 | $49.07 | $49.07 | 2,946 |
| 2023-05-04 | $48.09 | $48.09 | $47.92 | $48.00 | $48.00 | 2,873 |
| 2023-05-03 | $48.17 | $48.17 | $47.99 | $48.17 | $48.17 | 1,886 |
| 2023-05-02 | $47.75 | $47.76 | $47.59 | $47.72 | $47.72 | 1,476 |
| 2023-05-01 | $49.10 | $50.05 | $48.23 | $48.57 | $48.57 | 2,429 |
| 2023-04-28 | $49.06 | $49.43 | $49.05 | $49.43 | $49.43 | 4,139 |
| 2023-04-27 | $48.14 | $48.16 | $48.14 | $48.16 | $48.16 | 1,801 |
| 2023-04-26 | $47.99 | $48.10 | $47.70 | $47.73 | $47.73 | 2,163 |
| 2023-04-25 | $47.62 | $47.63 | $47.40 | $47.40 | $47.40 | 1,932 |
| 2023-04-24 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 774 |
| 2023-04-21 | $48.48 | $48.52 | $48.48 | $48.52 | $48.52 | 1,386 |
| 2023-04-20 | $49.20 | $49.20 | $48.94 | $48.94 | $48.94 | 1,781 |
| 2023-04-19 | $49.15 | $49.21 | $49.13 | $49.13 | $49.13 | 1,689 |
| 2023-04-18 | $49.30 | $49.77 | $49.30 | $49.77 | $49.77 | 2,304 |
| 2023-04-17 | $48.37 | $48.67 | $48.29 | $48.67 | $48.67 | 2,486 |
| 2023-04-14 | $48.42 | $48.47 | $48.42 | $48.47 | $48.47 | 1,653 |
| 2023-04-13 | $48.95 | $48.95 | $48.71 | $48.80 | $48.80 | 1,066 |
| 2023-04-12 | $48.85 | $48.85 | $48.78 | $48.80 | $48.80 | 3,445 |
| 2023-04-11 | $48.35 | $48.64 | $48.34 | $48.45 | $48.45 | 6,071 |
| 2023-04-10 | $47.90 | $48.71 | $47.36 | $47.49 | $47.49 | 5,593 |
| 2023-04-06 | $47.85 | $48.21 | $47.84 | $48.21 | $48.21 | 2,652 |
| 2023-04-05 | $47.19 | $48.04 | $47.19 | $48.00 | $48.00 | 2,895 |
| 2023-04-04 | $49.04 | $49.04 | $48.26 | $48.99 | $48.99 | 7,384 |
| 2023-04-03 | $49.41 | $50.22 | $49.41 | $50.06 | $50.06 | 8,352 |
| 2023-03-31 | $49.58 | $49.77 | $49.39 | $49.39 | $49.39 | 7,959 |
| 2023-03-30 | $49.34 | $49.34 | $48.95 | $49.19 | $49.19 | 4,723 |
| 2023-03-29 | $48.28 | $48.71 | $48.26 | $48.51 | $48.51 | 3,538 |
| 2023-03-28 | $48.48 | $48.48 | $47.93 | $48.24 | $48.24 | 5,075 |
| 2023-03-27 | $48.15 | $48.37 | $47.73 | $48.37 | $48.37 | 4,711 |
| 2023-03-24 | $47.49 | $47.81 | $47.48 | $47.81 | $47.81 | 2,195 |
| 2023-03-23 | $48.56 | $48.88 | $47.86 | $47.86 | $47.86 | 3,594 |
| 2023-03-22 | $48.71 | $48.78 | $48.08 | $48.08 | $48.08 | 1,867 |
| 2023-03-21 | $48.89 | $48.95 | $48.40 | $48.95 | $48.95 | 3,522 |
| 2023-03-20 | $48.19 | $48.58 | $48.14 | $48.26 | $48.26 | 6,804 |
| 2023-03-17 | $47.84 | $48.16 | $47.59 | $48.14 | $48.14 | 5,963 |
| 2023-03-16 | $48.13 | $49.06 | $47.48 | $48.66 | $48.66 | 5,860 |
| 2023-03-15 | $48.65 | $48.65 | $47.02 | $48.07 | $48.07 | 13,740 |
| 2023-03-14 | $50.24 | $50.46 | $49.74 | $50.43 | $50.43 | 7,786 |
| 2023-03-13 | $49.87 | $50.15 | $49.79 | $49.95 | $49.95 | 5,196 |
| 2023-03-10 | $50.73 | $50.73 | $50.44 | $50.44 | $50.44 | 6,976 |
| 2023-03-09 | $51.23 | $51.36 | $51.10 | $51.10 | $51.10 | 3,824 |
| 2023-03-08 | $52.06 | $52.06 | $51.87 | $51.87 | $51.87 | 3,649 |
| 2023-03-07 | $52.94 | $52.94 | $52.30 | $52.30 | $52.30 | 2,175 |
| 2023-03-06 | $52.99 | $52.99 | $52.88 | $52.88 | $52.88 | 1,977 |
| 2023-03-03 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 1,587 |
| 2023-03-02 | $52.63 | $53.14 | $52.61 | $52.81 | $52.81 | 3,587 |
| 2023-03-01 | $53.26 | $53.26 | $52.93 | $52.93 | $52.93 | 2,334 |
| 2023-02-28 | $53.50 | $53.67 | $53.40 | $53.51 | $53.51 | 10,967 |
| 2023-02-27 | $52.78 | $53.09 | $52.78 | $52.97 | $52.97 | 7,749 |
| 2023-02-24 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 1,826 |
| 2023-02-23 | $51.96 | $53.32 | $51.96 | $53.32 | $53.32 | 3,976 |
| 2023-02-22 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 2,953 |
| 2023-02-21 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 2,363 |
| 2023-02-17 | $54.28 | $54.28 | $54.15 | $54.19 | $54.19 | 5,222 |
| 2023-02-16 | $54.32 | $54.75 | $54.30 | $54.30 | $54.30 | 2,442 |
| 2023-02-15 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 5,377 |
| 2023-02-14 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 4,151 |
| 2023-02-13 | $55.03 | $55.13 | $55.03 | $55.13 | $55.13 | 6,595 |
| 2023-02-10 | $55.60 | $55.60 | $55.57 | $55.57 | $55.57 | 3,740 |
| 2023-02-09 | $56.50 | $56.85 | $55.77 | $56.85 | $56.85 | 10,832 |
| 2023-02-08 | $56.72 | $56.93 | $56.72 | $56.72 | $56.72 | 1,019 |
| 2023-02-07 | $56.87 | $57.51 | $56.87 | $57.07 | $57.07 | 3,640 |
| 2023-02-06 | $57.19 | $57.31 | $57.08 | $57.08 | $57.08 | 3,599 |
| 2023-02-03 | $58.28 | $58.33 | $57.64 | $58.19 | $58.19 | 3,916 |
| 2023-02-02 | $58.41 | $58.67 | $58.41 | $58.61 | $58.61 | 3,389 |
| 2023-02-01 | $57.38 | $57.38 | $57.15 | $57.15 | $57.15 | 3,864 |
| 2023-01-31 | $55.46 | $56.69 | $54.92 | $56.48 | $56.48 | 6,129 |
| 2023-01-30 | $54.53 | $54.78 | $54.53 | $54.53 | $54.53 | 1,697 |
| 2023-01-27 | $54.27 | $54.36 | $54.25 | $54.26 | $54.26 | 3,215 |
| 2023-01-26 | $54.46 | $54.74 | $54.14 | $54.74 | $54.74 | 1,942 |
| 2023-01-25 | $53.86 | $53.86 | $53.75 | $53.75 | $53.75 | 2,521 |
| 2023-01-24 | $53.43 | $53.70 | $53.37 | $53.62 | $53.62 | 4,136 |
| 2023-01-23 | $54.01 | $54.03 | $53.93 | $54.03 | $54.03 | 1,963 |
| 2023-01-20 | $53.60 | $54.34 | $53.52 | $53.66 | $53.66 | 1,499 |
| 2023-01-19 | $53.94 | $53.94 | $53.70 | $53.89 | $53.89 | 2,272 |
| 2023-01-18 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 883 |
| 2023-01-17 | $54.86 | $54.86 | $54.67 | $54.67 | $54.67 | 2,006 |
| 2023-01-13 | $55.05 | $55.05 | $54.90 | $55.00 | $55.00 | 874 |
| 2023-01-12 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 1,693 |
| 2023-01-11 | $54.30 | $54.30 | $54.27 | $54.27 | $54.27 | 1,536 |
| 2023-01-10 | $54.22 | $54.38 | $54.05 | $54.38 | $54.38 | 2,077 |
| 2023-01-09 | $54.20 | $54.62 | $54.08 | $54.10 | $54.10 | 3,114 |
| 2023-01-06 | $53.19 | $53.60 | $53.19 | $53.60 | $53.60 | 3,028 |
| 2023-01-05 | $51.88 | $52.20 | $51.72 | $52.20 | $52.20 | 7,193 |
| 2023-01-04 | $52.70 | $53.15 | $52.28 | $52.28 | $52.28 | 3,208 |
| 2023-01-03 | $51.72 | $51.72 | $51.45 | $51.45 | $51.45 | 4,077 |
| 2022-12-30 | $51.17 | $52.46 | $51.17 | $51.57 | $51.57 | 1,042 |
| 2022-12-29 | $50.87 | $51.85 | $50.87 | $51.85 | $51.85 | 4,581 |
| 2022-12-28 | $51.80 | $51.80 | $51.15 | $51.44 | $51.44 | 5,385 |
| 2022-12-27 | $52.27 | $52.85 | $51.98 | $52.02 | $52.02 | 2,739 |
| 2022-12-23 | $53.04 | $53.04 | $51.80 | $52.00 | $52.00 | 3,116 |
| 2022-12-22 | $51.10 | $52.59 | $51.10 | $52.59 | $52.59 | 2,511 |
| 2022-12-21 | $52.53 | $53.37 | $52.48 | $52.77 | $52.77 | 5,707 |
| 2022-12-20 | $53.15 | $53.60 | $53.00 | $53.30 | $53.30 | 2,899 |
| 2022-12-19 | $52.41 | $52.92 | $52.11 | $52.13 | $52.13 | 5,003 |
| 2022-12-16 | $51.56 | $51.56 | $51.50 | $51.50 | $51.50 | 1,126 |
| 2022-12-15 | $52.45 | $52.91 | $52.23 | $52.23 | $52.23 | 968 |
| 2022-12-14 | $53.22 | $53.68 | $52.81 | $52.93 | $52.93 | 1,148 |
| 2022-12-13 | $54.54 | $54.54 | $51.88 | $53.29 | $53.29 | 2,881 |
| 2022-12-12 | $50.78 | $51.35 | $50.69 | $51.35 | $51.35 | 1,575 |
| 2022-12-09 | $51.19 | $52.04 | $50.87 | $50.95 | $50.95 | 2,484 |
| 2022-12-08 | $50.58 | $50.58 | $50.37 | $50.37 | $50.37 | 932 |
| 2022-12-07 | $51.55 | $51.55 | $51.55 | $51.55 | $51.03 | 687 |
| 2022-12-06 | $52.69 | $53.66 | $51.62 | $52.29 | $51.77 | 3,337 |
| 2022-12-05 | $52.19 | $52.96 | $52.19 | $52.96 | $52.43 | 1,259 |
| 2022-12-02 | $54.40 | $54.40 | $53.99 | $53.99 | $53.45 | 1,102 |
| 2022-12-01 | $51.71 | $53.59 | $51.55 | $53.59 | $53.05 | 3,119 |
| 2022-11-30 | $50.94 | $51.45 | $50.14 | $51.25 | $50.74 | 7,336 |
| 2022-11-29 | $51.51 | $52.14 | $51.51 | $52.14 | $52.14 | 6,570 |
| 2022-11-28 | $51.74 | $52.07 | $50.83 | $50.83 | $50.83 | 4,646 |
| 2022-11-25 | $50.68 | $50.85 | $50.60 | $50.85 | $50.85 | 1,622 |
| 2022-11-23 | $50.79 | $51.14 | $50.73 | $51.05 | $51.05 | 1,471 |
| 2022-11-22 | $48.31 | $48.60 | $48.30 | $48.55 | $48.55 | 3,698 |
| 2022-11-21 | $47.54 | $48.33 | $47.50 | $48.11 | $48.11 | 3,135 |
| 2022-11-18 | $48.26 | $48.62 | $48.25 | $48.52 | $48.52 | 3,246 |
| 2022-11-17 | $47.52 | $48.64 | $47.48 | $48.64 | $48.64 | 4,277 |
| 2022-11-16 | $48.15 | $48.32 | $48.10 | $48.32 | $48.32 | 4,058 |
| 2022-11-15 | $50.02 | $50.40 | $49.67 | $49.90 | $49.90 | 7,052 |
| 2022-11-14 | $49.73 | $50.98 | $49.73 | $50.92 | $50.92 | 3,748 |
| 2022-11-11 | $51.22 | $52.48 | $51.12 | $52.48 | $52.48 | 2,222 |
| 2022-11-10 | $48.55 | $50.23 | $48.55 | $50.23 | $50.23 | 2,779 |
| 2022-11-09 | $46.65 | $47.07 | $46.34 | $46.80 | $46.80 | 10,447 |
| 2022-11-08 | $47.76 | $48.24 | $47.46 | $47.68 | $47.68 | 5,153 |
| 2022-11-07 | $46.85 | $46.85 | $46.37 | $46.79 | $46.79 | 8,078 |
| 2022-11-04 | $45.01 | $46.01 | $45.01 | $46.01 | $46.01 | 6,918 |
| 2022-11-03 | $42.67 | $44.09 | $42.67 | $44.09 | $44.09 | 19,874 |
| 2022-11-02 | $44.92 | $45.51 | $44.75 | $44.80 | $44.80 | 7,046 |
| 2022-11-01 | $45.71 | $45.74 | $44.61 | $44.97 | $44.97 | 6,062 |
| 2022-10-31 | $44.54 | $44.76 | $44.35 | $44.38 | $44.38 | 18,468 |
| 2022-10-28 | $45.33 | $45.66 | $45.33 | $45.65 | $45.65 | 2,695 |
| 2022-10-27 | $45.67 | $46.49 | $45.19 | $46.49 | $46.49 | 7,131 |
| 2022-10-26 | $45.78 | $46.71 | $45.78 | $46.71 | $46.71 | 8,816 |
| 2022-10-25 | $44.32 | $44.50 | $44.20 | $44.45 | $44.45 | 18,871 |
| 2022-10-24 | $44.45 | $44.45 | $44.02 | $44.04 | $44.04 | 18,080 |
| 2022-10-21 | $42.98 | $43.48 | $42.95 | $43.48 | $43.48 | 7,728 |
| 2022-10-20 | $42.98 | $43.45 | $42.52 | $42.52 | $42.52 | 10,730 |
| 2022-10-19 | $42.66 | $42.67 | $42.18 | $42.20 | $42.20 | 4,566 |
| 2022-10-18 | $43.87 | $43.87 | $42.91 | $43.24 | $43.24 | 25,817 |
| 2022-10-17 | $42.65 | $43.63 | $42.63 | $42.86 | $42.86 | 15,800 |
| 2022-10-14 | $41.48 | $41.48 | $40.15 | $40.69 | $40.69 | 17,665 |
| 2022-10-13 | $40.28 | $41.55 | $40.27 | $41.16 | $41.16 | 15,465 |
| 2022-10-12 | $39.75 | $39.79 | $39.57 | $39.66 | $39.66 | 4,538 |
| 2022-10-11 | $40.60 | $41.48 | $39.74 | $39.83 | $39.83 | 30,022 |
| 2022-10-10 | $41.77 | $41.84 | $41.20 | $41.37 | $41.37 | 16,002 |
| 2022-10-07 | $41.07 | $41.23 | $40.70 | $41.23 | $41.23 | 10,649 |
| 2022-10-06 | $42.86 | $43.27 | $42.08 | $42.20 | $42.20 | 13,666 |
| 2022-10-05 | $42.53 | $42.98 | $42.44 | $42.84 | $42.84 | 16,870 |
| 2022-10-04 | $43.39 | $44.26 | $43.39 | $44.03 | $44.03 | 42,247 |
| 2022-10-03 | $41.75 | $42.72 | $41.55 | $42.72 | $42.72 | 26,578 |
| 2022-09-30 | $40.60 | $40.86 | $40.42 | $40.42 | $40.42 | 13,359 |
| 2022-09-29 | $40.18 | $40.43 | $40.10 | $40.43 | $40.43 | 24,506 |
| 2022-09-28 | $39.94 | $40.94 | $39.84 | $40.75 | $40.75 | 18,706 |
| 2022-09-27 | $39.55 | $40.38 | $38.51 | $38.90 | $38.90 | 59,296 |
| 2022-09-26 | $40.11 | $40.40 | $39.32 | $39.53 | $39.53 | 20,623 |
| 2022-09-23 | $40.22 | $40.24 | $39.31 | $39.52 | $39.52 | 12,164 |
| 2022-09-22 | $43.56 | $43.56 | $42.72 | $42.93 | $42.93 | 14,567 |
| 2022-09-21 | $43.76 | $43.94 | $43.15 | $43.94 | $43.94 | 5,525 |
| 2022-09-20 | $44.97 | $45.64 | $44.49 | $44.82 | $44.82 | 34,435 |
| 2022-09-19 | $45.02 | $46.48 | $45.02 | $45.91 | $45.91 | 12,515 |
| 2022-09-16 | $45.54 | $46.18 | $45.06 | $45.70 | $45.70 | 29,181 |
| 2022-09-15 | $45.87 | $46.10 | $45.41 | $46.00 | $46.00 | 14,470 |
| 2022-09-14 | $45.09 | $46.08 | $44.98 | $45.43 | $45.43 | 4,992 |
| 2022-09-13 | $46.83 | $47.39 | $46.09 | $46.76 | $46.76 | 9,121 |
| 2022-09-12 | $48.89 | $49.14 | $47.95 | $48.17 | $48.17 | 23,354 |
| 2022-09-09 | $46.80 | $47.44 | $46.80 | $47.21 | $47.21 | 5,407 |
| 2022-09-08 | $44.58 | $45.76 | $44.57 | $45.60 | $45.60 | 15,670 |
| 2022-09-07 | $45.67 | $46.09 | $45.34 | $46.09 | $46.09 | 25,582 |
| 2022-09-06 | $45.69 | $45.93 | $45.02 | $45.02 | $45.02 | 17,916 |
| 2022-09-02 | $47.17 | $47.24 | $45.43 | $46.17 | $46.17 | 7,118 |
| 2022-09-01 | $45.54 | $45.95 | $45.29 | $45.32 | $45.32 | 62,483 |
| 2022-08-31 | $47.98 | $48.04 | $47.42 | $47.43 | $47.43 | 8,864 |
| 2022-08-30 | $48.26 | $49.50 | $47.30 | $47.96 | $47.96 | 11,747 |
| 2022-08-29 | $47.69 | $49.03 | $46.87 | $49.03 | $49.03 | 17,818 |
| 2022-08-26 | $50.32 | $50.32 | $48.50 | $48.77 | $48.77 | 5,197 |
| 2022-08-25 | $50.30 | $50.43 | $50.04 | $50.27 | $50.27 | 2,603 |
| 2022-08-24 | $49.99 | $50.64 | $49.99 | $50.64 | $50.64 | 5,281 |
| 2022-08-23 | $50.58 | $50.63 | $50.10 | $50.30 | $50.30 | 5,934 |
| 2022-08-22 | $50.64 | $50.66 | $49.53 | $50.35 | $50.35 | 22,565 |
| 2022-08-19 | $52.53 | $52.58 | $51.88 | $52.26 | $52.26 | 10,923 |
| 2022-08-18 | $53.98 | $54.27 | $53.80 | $54.03 | $54.03 | 4,988 |
| 2022-08-17 | $54.46 | $54.52 | $53.19 | $53.54 | $53.54 | 2,898 |
| 2022-08-16 | $56.25 | $56.63 | $56.09 | $56.21 | $56.21 | 5,508 |
| 2022-08-15 | $54.26 | $55.58 | $54.26 | $55.25 | $55.25 | 10,595 |
| 2022-08-12 | $54.25 | $55.39 | $54.25 | $55.39 | $55.39 | 2,687 |
| 2022-08-11 | $55.11 | $55.11 | $54.35 | $54.71 | $54.71 | 16,732 |
| 2022-08-10 | $55.86 | $56.16 | $55.50 | $55.76 | $55.76 | 4,056 |
| 2022-08-09 | $53.15 | $53.43 | $52.87 | $53.43 | $53.43 | 9,736 |
| 2022-08-08 | $53.44 | $53.45 | $52.89 | $53.15 | $53.15 | 6,562 |
| 2022-08-05 | $52.49 | $53.14 | $52.49 | $52.67 | $52.67 | 5,848 |
| 2022-08-04 | $53.15 | $53.62 | $52.80 | $53.12 | $53.12 | 13,643 |
| 2022-08-03 | $53.70 | $54.07 | $53.20 | $53.90 | $53.90 | 9,758 |
| 2022-08-02 | $53.53 | $54.13 | $53.53 | $54.02 | $54.02 | 7,538 |
| 2022-08-01 | $53.23 | $53.82 | $53.12 | $53.36 | $53.36 | 6,495 |
| 2022-07-29 | $53.04 | $53.88 | $52.75 | $52.90 | $52.90 | 7,690 |
| 2022-07-28 | $51.51 | $52.44 | $50.89 | $51.71 | $51.71 | 10,855 |
| 2022-07-27 | $50.88 | $50.88 | $50.01 | $50.51 | $50.51 | 9,084 |
| 2022-07-26 | $50.05 | $50.88 | $50.01 | $50.88 | $50.88 | 14,758 |
| 2022-07-25 | $51.66 | $51.86 | $51.06 | $51.06 | $51.06 | 20,159 |
| 2022-07-22 | $51.91 | $52.00 | $51.35 | $51.54 | $51.54 | 5,724 |
| 2022-07-21 | $50.62 | $51.51 | $50.62 | $51.51 | $51.51 | 11,022 |
| 2022-07-20 | $51.05 | $51.66 | $51.05 | $51.66 | $51.66 | 7,832 |
| 2022-07-19 | $49.82 | $51.47 | $49.82 | $51.35 | $51.35 | 36,758 |
| 2022-07-18 | $50.38 | $50.70 | $49.53 | $49.53 | $49.53 | 5,428 |
| 2022-07-15 | $49.73 | $50.41 | $48.30 | $49.83 | $49.83 | 16,115 |
| 2022-07-14 | $49.45 | $49.57 | $48.84 | $48.84 | $48.84 | 9,462 |
| 2022-07-13 | $48.64 | $50.77 | $48.60 | $50.19 | $50.19 | 30,038 |
| 2022-07-12 | $44.76 | $45.05 | $44.62 | $44.62 | $44.62 | 16,221 |
| 2022-07-11 | $46.42 | $46.42 | $44.55 | $44.63 | $44.63 | 19,686 |
| 2022-07-08 | $46.03 | $46.70 | $45.80 | $46.22 | $46.22 | 10,587 |
| 2022-07-07 | $45.40 | $45.43 | $45.08 | $45.30 | $45.30 | 19,808 |
| 2022-07-06 | $44.84 | $45.49 | $44.16 | $44.81 | $44.81 | 45,792 |
| 2022-07-05 | $44.98 | $44.98 | $43.76 | $44.49 | $44.49 | 15,694 |
| 2022-07-01 | $45.72 | $46.36 | $45.72 | $45.76 | $45.76 | 3,705 |
| 2022-06-30 | $47.39 | $47.67 | $47.34 | $47.67 | $47.67 | 6,402 |
| 2022-06-29 | $49.32 | $49.32 | $48.17 | $48.52 | $48.52 | 7,511 |
| 2022-06-28 | $50.43 | $50.60 | $49.54 | $50.20 | $50.20 | 10,816 |
| 2022-06-27 | $49.88 | $50.48 | $49.80 | $49.80 | $49.80 | 14,470 |
| 2022-06-24 | $49.46 | $49.67 | $48.78 | $49.67 | $49.67 | 17,758 |
| 2022-06-23 | $48.66 | $48.66 | $47.70 | $48.18 | $48.18 | 2,804 |
| 2022-06-22 | $49.23 | $49.59 | $48.86 | $49.17 | $49.17 | 8,204 |
| 2022-06-21 | $50.94 | $50.94 | $50.19 | $50.19 | $50.19 | 15,131 |
| 2022-06-17 | $49.49 | $49.88 | $48.89 | $48.89 | $48.89 | 5,225 |
| 2022-06-16 | $49.79 | $50.06 | $49.57 | $49.57 | $49.57 | 5,381 |
| 2022-06-15 | $50.27 | $51.17 | $49.55 | $50.17 | $50.17 | 11,428 |
| 2022-06-14 | $50.02 | $50.02 | $47.75 | $48.05 | $48.05 | 14,045 |
| 2022-06-13 | $50.57 | $50.57 | $49.77 | $50.26 | $50.26 | 3,206 |
| 2022-06-10 | $51.51 | $51.51 | $50.54 | $50.94 | $50.94 | 7,891 |
| 2022-06-09 | $53.63 | $53.84 | $52.00 | $52.73 | $51.33 | 2,454 |
| 2022-06-08 | $54.14 | $54.49 | $53.06 | $54.25 | $52.81 | 4,667 |
| 2022-06-07 | $53.28 | $53.52 | $52.00 | $52.65 | $51.26 | 4,223 |
| 2022-06-06 | $53.80 | $53.88 | $53.37 | $53.88 | $52.45 | 5,801 |
| 2022-06-03 | $54.02 | $54.42 | $53.71 | $53.71 | $52.29 | 1,983 |
| 2022-06-02 | $53.35 | $54.42 | $53.35 | $54.42 | $52.98 | 5,952 |
| 2022-06-01 | $54.21 | $54.49 | $53.58 | $53.93 | $52.50 | 2,678 |
| 2022-05-31 | $54.36 | $54.58 | $53.45 | $53.45 | $52.04 | 6,673 |
| 2022-05-27 | $54.44 | $54.90 | $53.72 | $53.81 | $52.39 | 3,510 |
| 2022-05-26 | $54.49 | $58.74 | $54.49 | $58.72 | $57.17 | 7,013 |
| 2022-05-25 | $59.96 | $60.37 | $59.72 | $59.87 | $58.29 | 2,476 |
| 2022-05-24 | $58.40 | $58.63 | $58.25 | $58.63 | $57.07 | 2,314 |
| 2022-05-23 | $59.18 | $59.18 | $58.10 | $58.81 | $57.25 | 13,641 |
| 2022-05-20 | $59.75 | $59.75 | $58.87 | $59.74 | $58.16 | 4,880 |
| 2022-05-19 | $58.69 | $60.83 | $58.56 | $59.32 | $57.75 | 3,061 |
| 2022-05-18 | $58.57 | $59.50 | $58.52 | $58.52 | $56.97 | 6,157 |
| 2022-05-17 | $59.37 | $60.35 | $59.10 | $60.35 | $58.75 | 4,075 |
| 2022-05-16 | $57.69 | $59.55 | $57.69 | $59.55 | $57.97 | 5,059 |
| 2022-05-13 | $58.04 | $58.24 | $57.90 | $57.91 | $56.38 | 2,136 |
| 2022-05-12 | $55.73 | $56.00 | $55.30 | $55.30 | $53.84 | 7,981 |
| 2022-05-11 | $58.55 | $58.55 | $57.88 | $57.91 | $56.38 | 3,536 |
| 2022-05-10 | $58.41 | $58.41 | $57.15 | $57.59 | $56.07 | 4,187 |
| 2022-05-09 | $57.46 | $57.65 | $56.88 | $56.90 | $55.39 | 7,963 |
| 2022-05-06 | $58.15 | $58.15 | $57.30 | $57.30 | $55.78 | 5,063 |
| 2022-05-05 | $57.26 | $57.51 | $56.19 | $56.19 | $54.70 | 1,236 |
| 2022-05-04 | $58.60 | $59.51 | $58.24 | $59.51 | $57.94 | 5,543 |
| 2022-05-03 | $56.55 | $57.62 | $55.73 | $55.73 | $54.26 | 7,308 |
| 2022-05-02 | $57.01 | $57.68 | $54.45 | $56.75 | $55.25 | 4,365 |
| 2022-04-29 | $56.65 | $57.88 | $55.56 | $55.56 | $54.09 | 9,827 |
| 2022-04-28 | $47.44 | $47.80 | $46.96 | $47.68 | $46.42 | 11,364 |
| 2022-04-27 | $46.98 | $47.22 | $45.84 | $46.84 | $45.60 | 21,959 |
| 2022-04-26 | $46.50 | $46.50 | $45.72 | $45.88 | $44.67 | 14,168 |
| 2022-04-25 | $47.62 | $47.91 | $46.70 | $47.76 | $46.50 | 8,278 |
| 2022-04-22 | $49.50 | $50.13 | $49.44 | $49.56 | $48.25 | 2,808 |
| 2022-04-21 | $50.72 | $50.75 | $50.07 | $50.61 | $49.27 | 2,851 |
| 2022-04-20 | $51.08 | $51.30 | $50.79 | $51.22 | $49.86 | 5,833 |
| 2022-04-19 | $50.14 | $50.96 | $49.66 | $49.79 | $48.47 | 5,184 |
| 2022-04-18 | $50.25 | $51.00 | $49.50 | $49.51 | $48.20 | 7,570 |
| 2022-04-14 | $51.47 | $51.47 | $49.53 | $50.45 | $49.11 | 18,151 |
| 2022-04-13 | $49.77 | $50.21 | $49.51 | $50.03 | $48.71 | 5,632 |
| 2022-04-12 | $50.73 | $50.73 | $49.76 | $50.25 | $48.92 | 17,066 |
| 2022-04-11 | $49.84 | $50.42 | $49.50 | $50.23 | $48.90 | 6,334 |
| 2022-04-08 | $51.62 | $51.99 | $50.85 | $51.23 | $49.87 | 4,459 |
| 2022-04-07 | $50.50 | $51.44 | $50.35 | $51.20 | $49.85 | 6,798 |
| 2022-04-06 | $49.90 | $51.32 | $49.90 | $50.80 | $49.46 | 3,851 |
| 2022-04-05 | $52.18 | $52.23 | $50.92 | $51.63 | $50.26 | 7,772 |
| 2022-04-04 | $51.10 | $52.14 | $50.59 | $51.36 | $50.00 | 6,827 |
| 2022-04-01 | $50.21 | $50.21 | $49.71 | $49.83 | $48.51 | 3,949 |
| 2022-03-31 | $50.24 | $51.48 | $50.01 | $50.32 | $48.99 | 9,314 |
| 2022-03-30 | $49.72 | $51.06 | $49.72 | $51.06 | $49.71 | 5,012 |
| 2022-03-29 | $49.91 | $50.72 | $48.81 | $50.52 | $49.18 | 9,776 |
| 2022-03-28 | $49.65 | $49.74 | $48.90 | $49.25 | $47.95 | 8,778 |
| 2022-03-25 | $49.33 | $50.38 | $49.25 | $50.38 | $49.05 | 12,317 |
| 2022-03-24 | $49.90 | $50.35 | $48.81 | $50.06 | $48.74 | 14,317 |
| 2022-03-23 | $50.25 | $51.04 | $50.25 | $50.84 | $49.49 | 12,830 |
| 2022-03-22 | $51.17 | $51.23 | $50.73 | $50.78 | $49.44 | 6,171 |
| 2022-03-21 | $51.04 | $51.44 | $50.24 | $50.78 | $49.44 | 6,171 |
| 2022-03-18 | $50.05 | $51.62 | $49.85 | $51.61 | $50.24 | 15,267 |
| 2022-03-17 | $50.30 | $51.39 | $49.75 | $51.39 | $50.03 | 7,411 |
| 2022-03-16 | $49.60 | $51.12 | $49.30 | $51.12 | $49.77 | 31,873 |
| 2022-03-15 | $49.77 | $51.04 | $49.18 | $50.00 | $48.68 | 24,623 |
| 2022-03-14 | $50.11 | $51.84 | $49.34 | $50.25 | $48.92 | 33,925 |
| 2022-03-11 | $51.09 | $51.50 | $49.85 | $50.50 | $49.16 | 16,917 |
| 2022-03-10 | $50.15 | $50.96 | $50.02 | $50.35 | $49.02 | 17,778 |
| 2022-03-09 | $50.22 | $51.68 | $49.06 | $51.00 | $49.65 | 8,088 |
| 2022-03-08 | $46.30 | $48.54 | $46.07 | $48.21 | $46.93 | 24,793 |
| 2022-03-07 | $48.25 | $48.25 | $46.38 | $46.50 | $45.27 | 26,637 |
| 2022-03-04 | $47.10 | $47.28 | $46.38 | $46.38 | $45.15 | 11,360 |
| 2022-03-03 | $50.07 | $50.07 | $48.05 | $48.21 | $46.93 | 10,671 |
| 2022-03-02 | $49.80 | $49.80 | $49.22 | $49.68 | $48.36 | 4,537 |
| 2022-03-01 | $49.63 | $49.63 | $48.25 | $49.22 | $47.92 | 9,382 |
| 2022-02-28 | $50.23 | $50.82 | $49.97 | $50.03 | $48.71 | 18,652 |
| 2022-02-25 | $47.99 | $48.34 | $47.78 | $48.34 | $47.06 | 7,324 |
| 2022-02-24 | $46.32 | $47.65 | $46.01 | $47.65 | $46.39 | 11,023 |
| 2022-02-23 | $49.21 | $49.32 | $48.24 | $48.24 | $46.96 | 13,926 |
| 2022-02-22 | $48.65 | $48.99 | $48.20 | $48.52 | $47.24 | 21,865 |
| 2022-02-18 | $49.36 | $49.36 | $48.49 | $49.00 | $47.70 | 5,292 |
| 2022-02-17 | $48.65 | $49.18 | $47.66 | $48.58 | $47.29 | 35,852 |
| 2022-02-16 | $49.30 | $50.05 | $49.22 | $50.05 | $48.73 | 7,131 |
| 2022-02-15 | $48.80 | $49.91 | $48.64 | $49.91 | $48.59 | 15,551 |
| 2022-02-14 | $47.26 | $48.03 | $47.20 | $47.65 | $46.39 | 14,455 |
| 2022-02-11 | $48.31 | $49.00 | $48.29 | $48.46 | $47.17 | 3,166 |
| 2022-02-10 | $48.50 | $49.92 | $48.50 | $48.50 | $47.22 | 7,284 |
| 2022-02-09 | $48.42 | $49.16 | $48.19 | $48.25 | $46.97 | 12,700 |
| 2022-02-08 | $47.60 | $48.05 | $47.47 | $47.90 | $46.63 | 11,607 |
| 2022-02-07 | $48.50 | $49.18 | $48.07 | $49.18 | $47.88 | 8,721 |
| 2022-02-04 | $50.58 | $50.58 | $48.39 | $48.55 | $47.27 | 4,602 |
| 2022-02-03 | $50.40 | $50.40 | $50.40 | $50.40 | $49.07 | 960 |
| 2022-02-02 | $51.54 | $52.53 | $51.31 | $51.59 | $50.22 | 3,835 |
| 2022-02-01 | $51.21 | $51.41 | $51.03 | $51.30 | $49.95 | 6,683 |
| 2022-01-31 | $51.13 | $52.66 | $51.13 | $52.64 | $51.24 | 6,549 |
| 2022-01-28 | $51.32 | $51.37 | $50.52 | $51.16 | $49.81 | 3,385 |
| 2022-01-27 | $51.85 | $51.99 | $50.96 | $51.48 | $50.12 | 6,032 |
| 2022-01-26 | $52.08 | $52.08 | $51.05 | $51.38 | $50.02 | 11,968 |
| 2022-01-25 | $50.33 | $50.84 | $50.19 | $50.84 | $49.49 | 6,292 |
| 2022-01-24 | $50.86 | $51.25 | $50.18 | $51.25 | $49.89 | 6,449 |
| 2022-01-21 | $53.54 | $53.70 | $53.19 | $53.19 | $51.78 | 4,677 |
| 2022-01-20 | $54.98 | $55.01 | $54.63 | $54.63 | $53.18 | 3,616 |
| 2022-01-19 | $54.99 | $54.99 | $54.73 | $54.76 | $53.31 | 6,555 |
| 2022-01-18 | $52.92 | $52.92 | $52.67 | $52.73 | $51.33 | 2,535 |
| 2022-01-14 | $53.79 | $53.97 | $53.68 | $53.97 | $52.54 | 1,906 |
| 2022-01-13 | $54.62 | $54.90 | $54.42 | $54.90 | $53.45 | 1,620 |
| 2022-01-12 | $54.47 | $54.47 | $53.82 | $54.12 | $52.69 | 3,070 |
| 2022-01-11 | $55.76 | $55.89 | $55.75 | $55.89 | $54.41 | 2,083 |
| 2022-01-10 | $55.45 | $55.81 | $55.43 | $55.81 | $54.33 | 4,108 |
| 2022-01-07 | $55.90 | $56.41 | $55.90 | $56.28 | $54.79 | 1,723 |
| 2022-01-06 | $55.66 | $55.71 | $55.45 | $55.71 | $54.24 | 16,701 |
| 2022-01-05 | $56.08 | $56.29 | $55.90 | $56.05 | $54.57 | 3,263 |
| 2022-01-04 | $55.99 | $56.00 | $55.62 | $56.00 | $54.52 | 4,156 |
| 2022-01-03 | $57.01 | $57.01 | $54.80 | $56.24 | $54.75 | 1,860 |
| 2021-12-31 | $55.00 | $55.69 | $55.00 | $55.52 | $54.05 | 1,265 |
| 2021-12-30 | $56.37 | $56.46 | $56.17 | $56.17 | $54.69 | 2,023 |
| 2021-12-29 | $55.08 | $55.25 | $54.75 | $55.22 | $53.76 | 4,242 |
| 2021-12-28 | $56.81 | $56.97 | $53.20 | $54.13 | $52.70 | 5,068 |
| 2021-12-27 | $55.32 | $56.70 | $53.05 | $56.24 | $54.75 | 6,166 |
| 2021-12-23 | $53.69 | $55.32 | $53.69 | $54.80 | $53.35 | 6,816 |
| 2021-12-22 | $53.77 | $53.77 | $52.51 | $52.76 | $51.36 | 4,336 |
| 2021-12-21 | $52.27 | $52.95 | $52.19 | $52.61 | $51.22 | 9,860 |
| 2021-12-20 | $50.96 | $51.63 | $50.74 | $50.87 | $49.52 | 7,209 |
| 2021-12-17 | $52.96 | $53.15 | $51.99 | $53.15 | $51.74 | 4,703 |
| 2021-12-16 | $53.13 | $53.50 | $52.66 | $52.66 | $51.27 | 6,165 |
| 2021-12-15 | $51.89 | $52.69 | $51.73 | $52.68 | $51.29 | 5,226 |
| 2021-12-14 | $52.71 | $52.75 | $52.19 | $52.19 | $50.81 | 7,243 |
| 2021-12-13 | $52.88 | $53.18 | $52.61 | $53.06 | $51.66 | 16,637 |
| 2021-12-10 | $54.51 | $55.31 | $54.20 | $54.66 | $53.21 | 3,514 |
| 2021-12-09 | $54.21 | $55.29 | $54.21 | $55.29 | $53.26 | 5,764 |
| 2021-12-08 | $55.79 | $56.09 | $55.60 | $56.09 | $54.03 | 3,194 |
| 2021-12-07 | $55.63 | $56.52 | $55.31 | $55.89 | $53.83 | 6,426 |
| 2021-12-06 | $55.25 | $55.62 | $54.36 | $54.37 | $52.37 | 7,494 |
| 2021-12-03 | $55.25 | $55.25 | $54.33 | $54.33 | $52.33 | 4,498 |
| 2021-12-02 | $54.79 | $55.01 | $53.58 | $53.84 | $51.86 | 5,177 |
| 2021-12-01 | $55.64 | $56.08 | $53.81 | $53.81 | $51.83 | 7,619 |
| 2021-11-30 | $56.57 | $57.79 | $54.97 | $55.45 | $53.41 | 15,071 |
| 2021-11-29 | $57.90 | $57.90 | $56.34 | $56.96 | $54.86 | 7,869 |
| 2021-11-26 | $54.71 | $56.44 | $54.51 | $55.00 | $52.98 | 4,718 |
| 2021-11-24 | $57.51 | $58.05 | $56.92 | $57.42 | $55.31 | 3,094 |
| 2021-11-23 | $58.54 | $58.54 | $57.93 | $57.93 | $55.80 | 1,066 |
| 2021-11-22 | $60.14 | $60.80 | $59.76 | $59.82 | $57.62 | 5,745 |
| 2021-11-19 | $60.60 | $61.36 | $60.60 | $61.25 | $59.00 | 4,361 |
| 2021-11-18 | $61.21 | $61.28 | $60.88 | $60.88 | $58.64 | 3,990 |
| 2021-11-17 | $62.50 | $63.00 | $62.50 | $63.00 | $60.68 | 2,383 |
| 2021-11-16 | $63.71 | $64.36 | $63.41 | $63.41 | $61.08 | 3,014 |
| 2021-11-15 | $63.69 | $64.48 | $62.43 | $64.48 | $62.11 | 11,470 |
| 2021-11-12 | $61.23 | $61.94 | $61.23 | $61.94 | $59.66 | 2,382 |
| 2021-11-11 | $61.00 | $61.50 | $60.50 | $60.75 | $58.52 | 6,712 |
| 2021-11-10 | $76.00 | $76.00 | $75.14 | $75.32 | $72.55 | 1,557 |
| 2021-11-09 | $75.08 | $75.51 | $73.77 | $74.44 | $71.70 | 3,335 |
| 2021-11-08 | $74.33 | $74.33 | $74.33 | $74.33 | $71.59 | 1,486 |
| 2021-11-05 | $74.50 | $75.22 | $74.50 | $74.96 | $72.20 | 1,381 |
| 2021-11-04 | $75.50 | $75.50 | $74.20 | $75.29 | $72.52 | 2,799 |
| 2021-11-03 | $75.12 | $77.26 | $74.38 | $77.26 | $74.42 | 2,104 |
| 2021-11-02 | $74.82 | $74.82 | $73.11 | $73.11 | $70.42 | 1,095 |
| 2021-11-01 | $75.21 | $76.65 | $75.18 | $75.27 | $72.50 | 1,750 |
| 2021-10-29 | $75.17 | $77.97 | $75.17 | $77.97 | $75.10 | 2,265 |
| 2021-10-28 | $75.58 | $77.32 | $75.58 | $76.47 | $73.66 | 1,235 |
| 2021-10-27 | $74.88 | $76.81 | $74.69 | $75.88 | $73.08 | 2,077 |
| 2021-10-26 | $74.34 | $75.88 | $74.34 | $75.88 | $73.09 | 8,770 |
| 2021-10-25 | $75.33 | $75.35 | $75.04 | $75.35 | $72.58 | 2,607 |
| 2021-10-22 | $74.55 | $74.55 | $74.53 | $74.53 | $71.79 | 1,037 |
| 2021-10-21 | $74.28 | $74.28 | $74.17 | $74.28 | $71.55 | 1,880 |
| 2021-10-20 | $74.20 | $74.57 | $74.20 | $74.35 | $71.62 | 2,338 |
| 2021-10-19 | $73.71 | $74.16 | $73.61 | $73.95 | $71.23 | 7,187 |
| 2021-10-18 | $73.54 | $74.14 | $73.54 | $74.14 | $71.41 | 2,132 |
| 2021-10-15 | $74.78 | $75.33 | $74.78 | $75.08 | $72.32 | 2,571 |
| 2021-10-14 | $75.36 | $75.40 | $75.36 | $75.38 | $72.61 | 1,613 |
| 2021-10-13 | $74.22 | $74.30 | $73.97 | $74.09 | $71.36 | 4,501 |
| 2021-10-12 | $70.96 | $71.16 | $70.96 | $71.16 | $68.54 | 2,173 |
| 2021-10-11 | $71.80 | $71.90 | $71.58 | $71.59 | $68.96 | 2,617 |
| 2021-10-08 | $71.37 | $71.37 | $71.15 | $71.31 | $68.69 | 2,901 |
| 2021-10-07 | $71.15 | $71.18 | $70.92 | $70.92 | $68.31 | 2,248 |
| 2021-10-06 | $70.68 | $70.68 | $70.68 | $70.68 | $68.08 | 352 |
| 2021-10-05 | $70.84 | $70.91 | $70.68 | $70.68 | $68.08 | 2,437 |
| 2021-10-04 | $69.72 | $70.89 | $69.72 | $70.89 | $68.28 | 1,936 |
| 2021-10-01 | $71.78 | $71.91 | $71.78 | $71.78 | $69.14 | 1,549 |
| 2021-09-30 | $71.99 | $72.25 | $71.99 | $72.25 | $69.59 | 1,515 |
| 2021-09-29 | $71.22 | $71.22 | $71.14 | $71.14 | $68.52 | 976 |
| 2021-09-28 | $72.57 | $72.57 | $72.26 | $72.30 | $69.64 | 1,904 |
| 2021-09-27 | $74.71 | $74.71 | $74.11 | $74.17 | $71.44 | 2,518 |
| 2021-09-24 | $75.52 | $75.69 | $75.52 | $75.66 | $72.88 | 2,768 |
| 2021-09-23 | $75.09 | $75.67 | $75.09 | $75.59 | $72.80 | 2,880 |
| 2021-09-22 | $74.67 | $75.00 | $74.67 | $74.87 | $72.12 | 1,180 |
| 2021-09-21 | $72.98 | $73.01 | $72.46 | $72.46 | $69.79 | 2,532 |
| 2021-09-20 | $71.97 | $71.97 | $71.07 | $71.07 | $68.46 | 2,042 |
| 2021-09-17 | $73.78 | $73.85 | $73.59 | $73.85 | $71.13 | 1,452 |
| 2021-09-16 | $74.19 | $75.10 | $74.19 | $75.10 | $72.34 | 1,926 |
| 2021-09-15 | $73.90 | $74.71 | $73.90 | $74.71 | $71.96 | 1,651 |
| 2021-09-14 | $76.70 | $76.84 | $76.53 | $76.53 | $73.71 | 1,679 |
| 2021-09-13 | $79.48 | $79.48 | $78.99 | $78.99 | $76.08 | 1,241 |
| 2021-09-10 | $77.82 | $78.12 | $77.61 | $77.62 | $74.76 | 4,199 |
| 2021-09-09 | $78.81 | $78.81 | $78.81 | $78.81 | $75.91 | 744 |
| 2021-09-08 | $80.27 | $80.27 | $78.81 | $78.81 | $75.91 | 1,756 |
| 2021-09-07 | $81.24 | $81.24 | $80.36 | $80.36 | $77.40 | 1,655 |
| 2021-09-03 | $80.84 | $80.84 | $80.15 | $80.17 | $77.22 | 4,447 |
| 2021-09-02 | $81.09 | $81.54 | $80.86 | $81.20 | $78.21 | 7,718 |
| 2021-09-01 | $80.64 | $81.14 | $80.64 | $81.14 | $78.15 | 754 |
| 2021-08-31 | $82.15 | $82.15 | $81.75 | $81.75 | $78.74 | 1,002 |
| 2021-08-30 | $83.16 | $83.17 | $83.16 | $83.17 | $80.11 | 938 |
| 2021-08-27 | $82.72 | $82.72 | $82.72 | $82.72 | $79.68 | 581 |
| 2021-08-26 | $82.15 | $83.09 | $81.86 | $83.09 | $80.03 | 718 |
| 2021-08-25 | $84.22 | $84.22 | $84.14 | $84.14 | $81.04 | 839 |
| 2021-08-24 | $83.95 | $83.95 | $83.94 | $83.95 | $80.86 | 885 |
| 2021-08-23 | $83.02 | $83.03 | $83.02 | $83.03 | $79.97 | 940 |
| 2021-08-20 | $82.16 | $82.16 | $82.16 | $82.16 | $79.14 | 693 |
| 2021-08-19 | $82.64 | $82.64 | $81.77 | $82.16 | $79.14 | 1,052 |
| 2021-08-18 | $83.23 | $83.23 | $82.79 | $82.79 | $79.75 | 960 |
| 2021-08-17 | $82.25 | $82.25 | $82.25 | $82.25 | $79.22 | 702 |
| 2021-08-16 | $83.74 | $85.21 | $83.74 | $84.47 | $81.36 | 1,401 |
| 2021-08-13 | $86.02 | $86.02 | $84.96 | $86.01 | $82.85 | 1,167 |
| 2021-08-12 | $85.94 | $85.94 | $85.94 | $85.94 | $82.77 | 441 |
| 2021-08-11 | $85.78 | $87.71 | $85.78 | $85.94 | $82.77 | 1,018 |
| 2021-08-10 | $83.79 | $87.38 | $83.45 | $87.00 | $83.80 | 1,444 |
| 2021-08-09 | $82.37 | $82.37 | $82.33 | $82.33 | $79.30 | 865 |
| 2021-08-06 | $83.06 | $83.06 | $83.06 | $83.06 | $80.00 | 625 |
| 2021-08-05 | $83.08 | $83.08 | $83.08 | $83.08 | $80.02 | 557 |
| 2021-08-04 | $83.32 | $83.32 | $83.08 | $83.08 | $80.02 | 1,430 |
| 2021-08-03 | $82.91 | $82.91 | $82.91 | $82.91 | $79.86 | 430 |
| 2021-08-02 | $82.91 | $83.40 | $82.91 | $82.91 | $79.86 | 1,420 |
| 2021-07-30 | $85.47 | $85.47 | $85.47 | $85.47 | $82.33 | 340 |
| 2021-07-29 | $83.64 | $85.47 | $83.64 | $85.47 | $82.33 | 857 |
| 2021-07-28 | $85.87 | $87.25 | $84.50 | $87.25 | $84.04 | 1,054 |
| 2021-07-27 | $86.82 | $86.82 | $83.83 | $83.83 | $80.75 | 987 |
| 2021-07-26 | $85.56 | $85.56 | $85.56 | $85.56 | $82.41 | 795 |
| 2021-07-23 | $86.07 | $86.07 | $86.07 | $86.07 | $82.90 | 1,318 |
| 2021-07-22 | $85.44 | $85.44 | $83.87 | $83.87 | $80.78 | 5,695 |
| 2021-07-21 | $85.75 | $85.75 | $85.75 | $85.75 | $82.60 | 699 |
| 2021-07-20 | $83.78 | $84.04 | $83.69 | $83.94 | $80.85 | 1,707 |
| 2021-07-19 | $83.17 | $83.17 | $83.17 | $83.17 | $80.11 | 841 |
| 2021-07-16 | $87.03 | $87.03 | $87.03 | $87.03 | $83.82 | 343 |
| 2021-07-15 | $87.84 | $87.84 | $87.84 | $87.84 | $84.60 | 436 |
| 2021-07-14 | $87.96 | $87.96 | $87.96 | $87.96 | $84.72 | 405 |
| 2021-07-13 | $89.34 | $89.34 | $87.96 | $87.96 | $84.72 | 1,192 |
| 2021-07-12 | $89.08 | $89.08 | $88.89 | $88.99 | $85.72 | 1,394 |
| 2021-07-09 | $88.95 | $88.95 | $88.95 | $88.95 | $85.67 | 408 |
| 2021-07-08 | $85.68 | $85.68 | $85.68 | $85.68 | $82.53 | 1,170 |
| 2021-07-07 | $88.00 | $88.00 | $87.40 | $87.40 | $84.19 | 1,113 |
| 2021-07-06 | $87.40 | $87.40 | $85.55 | $85.55 | $82.40 | 2,763 |
| 2021-07-02 | $87.10 | $87.25 | $87.10 | $87.25 | $84.04 | 783 |
| 2021-07-01 | $87.65 | $87.90 | $87.65 | $87.90 | $84.67 | 1,273 |
| 2021-06-30 | $87.25 | $88.83 | $86.93 | $88.83 | $85.56 | 1,500 |
| 2021-06-29 | $86.50 | $86.53 | $86.41 | $86.53 | $83.35 | 948 |
| 2021-06-28 | $85.70 | $85.70 | $85.70 | $85.70 | $82.55 | 664 |
| 2021-06-25 | $86.99 | $86.99 | $86.99 | $86.99 | $83.79 | 933 |
| 2021-06-24 | $87.05 | $87.55 | $87.03 | $87.03 | $83.83 | 2,169 |
| 2021-06-23 | $88.62 | $88.79 | $88.33 | $88.33 | $85.08 | 996 |
| 2021-06-22 | $88.08 | $88.08 | $88.08 | $88.08 | $84.84 | 1,042 |
| 2021-06-21 | $85.06 | $87.25 | $85.06 | $87.25 | $84.04 | 1,888 |
| 2021-06-18 | $84.93 | $84.93 | $83.27 | $83.27 | $80.21 | 2,373 |
| 2021-06-17 | $89.25 | $89.25 | $89.00 | $89.00 | $85.73 | 1,089 |
| 2021-06-16 | $88.81 | $88.81 | $88.81 | $88.81 | $85.54 | 422 |
| 2021-06-15 | $88.81 | $88.81 | $88.81 | $88.81 | $85.54 | 303 |
| 2021-06-14 | $88.71 | $88.81 | $88.71 | $88.81 | $85.54 | 534 |
| 2021-06-11 | $90.37 | $90.37 | $90.10 | $90.10 | $86.79 | 1,471 |
| 2021-06-10 | $89.66 | $89.66 | $89.66 | $89.66 | $86.36 | 291 |
| 2021-06-09 | $90.34 | $90.34 | $89.66 | $89.66 | $85.04 | 596 |
| 2021-06-08 | $92.00 | $92.00 | $92.00 | $92.00 | $87.26 | 311 |
| 2021-06-07 | $92.05 | $93.23 | $91.75 | $93.23 | $88.43 | 5,100 |
| 2021-06-04 | $88.31 | $88.31 | $88.31 | $88.31 | $83.76 | 206 |
| 2021-06-03 | $90.28 | $90.28 | $88.31 | $88.31 | $83.76 | 1,349 |
| 2021-06-02 | $87.47 | $90.00 | $87.17 | $88.88 | $84.30 | 4,482 |
| 2021-06-01 | $91.80 | $91.80 | $91.80 | $91.80 | $87.07 | 281 |
| 2021-05-28 | $86.76 | $92.10 | $86.76 | $91.80 | $87.07 | 1,124 |
| 2021-05-27 | $88.84 | $91.85 | $85.49 | $85.49 | $81.09 | 1,633 |
| 2021-05-26 | $89.68 | $92.91 | $89.68 | $92.91 | $88.13 | 1,933 |
| 2021-05-25 | $91.56 | $91.56 | $91.56 | $91.56 | $86.85 | 658 |
| 2021-05-24 | $91.85 | $91.85 | $91.85 | $91.85 | $87.13 | 540 |
| 2021-05-21 | $90.77 | $90.77 | $90.77 | $90.77 | $86.10 | 978 |
| 2021-05-20 | $90.77 | $90.77 | $90.77 | $90.77 | $86.10 | 254 |
| 2021-05-19 | $90.77 | $90.77 | $90.77 | $90.77 | $86.10 | 264 |
| 2021-05-18 | $90.77 | $90.77 | $90.77 | $90.77 | $86.10 | 209 |
| 2021-05-17 | $90.77 | $90.77 | $90.77 | $90.77 | $86.10 | 355 |
| 2021-05-14 | $91.77 | $92.00 | $91.77 | $92.00 | $87.26 | 837 |
| 2021-05-13 | $91.76 | $91.76 | $91.76 | $91.76 | $87.04 | 382 |
| 2021-05-12 | $92.01 | $92.01 | $90.42 | $90.42 | $85.76 | 792 |
| 2021-05-11 | $91.47 | $91.47 | $91.47 | $91.47 | $86.76 | 218 |
| 2021-05-10 | $91.47 | $91.47 | $91.47 | $91.47 | $86.76 | 319 |
| 2021-05-07 | $91.70 | $91.70 | $91.47 | $91.47 | $86.76 | 1,257 |
| 2021-05-06 | $91.00 | $92.51 | $90.80 | $92.51 | $87.74 | 1,749 |
| 2021-05-05 | $91.28 | $95.72 | $91.28 | $95.72 | $90.79 | 742 |
| 2021-05-04 | $90.30 | $90.30 | $90.30 | $90.30 | $85.65 | 840 |
| 2021-05-03 | $90.65 | $90.65 | $90.65 | $90.65 | $85.98 | 450 |
| 2021-04-30 | $91.62 | $91.62 | $90.60 | $90.60 | $85.94 | 1,389 |
| 2021-04-29 | $91.33 | $91.75 | $91.05 | $91.75 | $87.03 | 1,197 |
| 2021-04-28 | $92.80 | $93.65 | $91.97 | $91.97 | $87.24 | 1,082 |
| 2021-04-27 | $92.41 | $92.41 | $91.45 | $91.90 | $87.17 | 3,304 |
| 2021-04-26 | $92.25 | $92.38 | $91.42 | $92.38 | $87.62 | 953 |
| 2021-04-23 | $92.25 | $92.25 | $92.25 | $92.25 | $87.50 | 561 |
| 2021-04-22 | $94.77 | $94.77 | $90.67 | $92.00 | $87.26 | 2,099 |
| 2021-04-21 | $88.87 | $88.87 | $88.87 | $88.87 | $84.29 | 276 |
| 2021-04-20 | $88.87 | $88.87 | $88.87 | $88.87 | $84.29 | 560 |
| 2021-04-19 | $90.30 | $91.76 | $89.43 | $91.76 | $87.03 | 1,385 |
| 2021-04-16 | $88.04 | $88.04 | $88.04 | $88.04 | $83.51 | 1,708 |
| 2021-04-15 | $88.71 | $89.15 | $88.61 | $89.15 | $84.56 | 2,145 |
| 2021-04-14 | $87.87 | $87.87 | $87.87 | $87.87 | $83.35 | 417 |
| 2021-04-13 | $86.99 | $86.99 | $86.99 | $86.99 | $82.51 | 447 |
| 2021-04-12 | $86.88 | $86.99 | $86.88 | $86.99 | $82.51 | 956 |
| 2021-04-09 | $86.43 | $87.75 | $86.43 | $87.75 | $83.23 | 716 |
| 2021-04-08 | $86.22 | $86.22 | $86.22 | $86.22 | $81.78 | 514 |
| 2021-04-07 | $84.94 | $85.92 | $84.59 | $85.92 | $81.49 | 2,245 |
| 2021-04-06 | $86.91 | $86.91 | $84.95 | $84.95 | $80.58 | 3,341 |
| 2021-04-05 | $86.73 | $89.39 | $85.56 | $86.84 | $82.36 | 1,126 |
| 2021-04-01 | $84.00 | $86.72 | $84.00 | $85.30 | $80.91 | 1,055 |
| 2021-03-31 | $84.89 | $84.89 | $84.89 | $84.89 | $80.52 | 682 |
| 2021-03-30 | $84.43 | $84.43 | $84.43 | $84.43 | $80.08 | 610 |
| 2021-03-29 | $84.43 | $84.43 | $84.43 | $84.43 | $80.08 | 1,007 |
| 2021-03-26 | $84.04 | $86.24 | $84.04 | $86.00 | $81.57 | 1,791 |
| 2021-03-25 | $82.44 | $85.64 | $82.44 | $85.63 | $81.22 | 1,386 |
| 2021-03-24 | $84.69 | $84.74 | $84.69 | $84.74 | $80.38 | 954 |
| 2021-03-23 | $82.75 | $83.58 | $81.50 | $81.50 | $77.30 | 2,751 |
| 2021-03-22 | $82.88 | $82.88 | $82.25 | $82.25 | $78.02 | 1,127 |
| 2021-03-19 | $82.92 | $83.13 | $82.28 | $83.13 | $78.85 | 3,981 |
| 2021-03-18 | $86.44 | $86.44 | $86.44 | $86.44 | $81.99 | 731 |
| 2021-03-17 | $84.68 | $86.44 | $84.68 | $86.44 | $81.99 | 2,895 |
| 2021-03-16 | $89.09 | $89.09 | $89.09 | $89.09 | $84.50 | 1,657 |
| 2021-03-15 | $88.24 | $88.24 | $88.24 | $88.24 | $83.70 | 690 |
| 2021-03-12 | $88.12 | $88.12 | $88.12 | $88.12 | $83.58 | 327 |
| 2021-03-11 | $89.49 | $89.63 | $87.69 | $88.12 | $83.58 | 3,122 |
| 2021-03-10 | $89.82 | $89.82 | $89.55 | $89.72 | $85.10 | 2,359 |
| 2021-03-09 | $91.63 | $91.63 | $90.75 | $90.75 | $86.08 | 1,708 |
| 2021-03-08 | $91.75 | $91.75 | $91.75 | $91.75 | $87.03 | 498 |
| 2021-03-05 | $89.00 | $89.00 | $88.50 | $88.62 | $84.06 | 1,590 |
| 2021-03-04 | $90.84 | $90.84 | $89.00 | $89.00 | $84.42 | 2,020 |
| 2021-03-03 | $92.10 | $94.45 | $92.00 | $94.45 | $89.59 | 2,452 |
| 2021-03-02 | $92.37 | $92.37 | $92.37 | $92.37 | $87.61 | 1,896 |
| 2021-03-01 | $87.95 | $88.33 | $87.95 | $88.33 | $83.78 | 1,969 |
| 2021-02-26 | $86.28 | $86.96 | $85.61 | $86.96 | $82.48 | 1,186 |
| 2021-02-25 | $88.31 | $88.31 | $87.71 | $87.71 | $83.19 | 3,294 |
| 2021-02-24 | $90.00 | $90.56 | $90.00 | $90.56 | $85.90 | 1,722 |
| 2021-02-23 | $88.29 | $89.08 | $88.29 | $89.08 | $84.49 | 1,767 |
| 2021-02-22 | $90.14 | $91.12 | $89.26 | $91.12 | $86.43 | 818 |
| 2021-02-19 | $86.97 | $86.97 | $86.97 | $86.97 | $82.49 | 429 |
| 2021-02-18 | $84.90 | $86.97 | $84.75 | $85.00 | $80.62 | 894 |
| 2021-02-17 | $90.72 | $90.72 | $84.73 | $85.00 | $80.62 | 894 |
| 2021-02-16 | $85.07 | $87.61 | $85.07 | $87.41 | $82.91 | 2,797 |
| 2021-02-12 | $82.50 | $83.00 | $82.49 | $83.00 | $78.73 | 1,206 |
| 2021-02-11 | $82.49 | $82.49 | $82.49 | $82.49 | $78.24 | 467 |
| 2021-02-10 | $80.84 | $80.84 | $80.84 | $80.84 | $76.67 | 1,768 |
| 2021-02-09 | $80.70 | $81.02 | $80.55 | $80.83 | $76.67 | 1,768 |
| 2021-02-08 | $80.88 | $80.88 | $79.77 | $79.77 | $75.66 | 975 |
| 2021-02-05 | $79.16 | $80.10 | $79.06 | $80.10 | $75.98 | 2,579 |
| 2021-02-04 | $82.70 | $83.34 | $80.90 | $83.20 | $78.92 | 6,880 |
| 2021-02-03 | $83.24 | $83.88 | $83.12 | $83.88 | $79.56 | 2,213 |
| 2021-02-02 | $83.00 | $83.00 | $82.64 | $82.64 | $78.39 | 1,603 |
| 2021-02-01 | $81.72 | $81.90 | $81.26 | $81.90 | $77.68 | 1,724 |
| 2021-01-29 | $82.64 | $82.64 | $80.81 | $82.45 | $78.21 | 960 |
| 2021-01-28 | $81.70 | $81.70 | $81.70 | $81.70 | $77.49 | 2,623 |
| 2021-01-27 | $84.34 | $85.22 | $83.41 | $83.46 | $79.16 | 3,018 |
| 2021-01-26 | $83.60 | $84.34 | $83.40 | $84.34 | $80.00 | 1,551 |
| 2021-01-25 | $80.21 | $80.50 | $79.75 | $79.75 | $75.64 | 1,812 |
| 2021-01-22 | $81.80 | $83.49 | $81.80 | $82.31 | $78.07 | 1,942 |
| 2021-01-21 | $82.57 | $82.57 | $82.50 | $82.50 | $78.25 | 4,242 |
| 2021-01-20 | $75.31 | $75.31 | $75.31 | $75.31 | $71.43 | 578 |
| 2021-01-19 | $76.64 | $76.64 | $74.96 | $75.31 | $71.43 | 858 |
| 2021-01-15 | $75.49 | $75.49 | $75.49 | $75.49 | $71.60 | 667 |
| 2021-01-14 | $76.43 | $76.43 | $76.43 | $76.43 | $72.50 | 820 |
| 2021-01-13 | $73.89 | $73.89 | $73.78 | $73.78 | $69.98 | 946 |
| 2021-01-12 | $73.77 | $75.98 | $73.77 | $75.98 | $72.07 | 1,141 |
| 2021-01-11 | $72.03 | $72.05 | $71.43 | $72.05 | $68.34 | 2,871 |
| 2021-01-08 | $72.95 | $73.18 | $72.95 | $73.18 | $69.41 | 975 |
| 2021-01-07 | $72.28 | $72.47 | $72.28 | $72.31 | $68.58 | 1,162 |
| 2021-01-06 | $71.56 | $73.67 | $71.56 | $73.40 | $69.62 | 1,527 |
| 2021-01-05 | $69.48 | $69.48 | $69.48 | $69.48 | $65.90 | 1,005 |
| 2021-01-04 | $67.62 | $67.93 | $67.62 | $67.93 | $64.43 | 3,528 |
| 2020-12-31 | $67.90 | $67.90 | $67.20 | $67.20 | $63.74 | 843 |
| 2020-12-30 | $69.17 | $69.17 | $68.64 | $68.69 | $65.16 | 1,287 |
| 2020-12-29 | $68.65 | $69.63 | $68.65 | $69.63 | $66.05 | 1,078 |
| 2020-12-28 | $67.70 | $67.70 | $67.70 | $67.70 | $64.21 | 788 |
| 2020-12-24 | $67.64 | $67.64 | $67.64 | $67.64 | $64.16 | 675 |
| 2020-12-23 | $67.76 | $67.78 | $67.42 | $67.42 | $63.95 | 1,279 |
| 2020-12-22 | $67.50 | $67.51 | $67.22 | $67.22 | $63.75 | 1,377 |
| 2020-12-21 | $65.30 | $67.43 | $65.16 | $66.68 | $63.25 | 3,615 |
| 2020-12-18 | $67.17 | $67.49 | $67.15 | $67.49 | $64.02 | 1,769 |
| 2020-12-17 | $69.69 | $69.69 | $69.69 | $69.69 | $66.10 | 407 |
| 2020-12-16 | $69.44 | $69.69 | $69.44 | $69.69 | $66.10 | 878 |
| 2020-12-15 | $67.39 | $67.95 | $67.39 | $67.92 | $64.42 | 1,694 |
| 2020-12-14 | $65.00 | $65.00 | $64.17 | $64.59 | $61.26 | 2,056 |
| 2020-12-11 | $63.42 | $63.42 | $63.02 | $63.23 | $59.97 | 965 |
| 2020-12-10 | $64.96 | $64.99 | $64.65 | $64.82 | $61.48 | 1,437 |
| 2020-12-09 | $64.68 | $64.68 | $64.45 | $64.45 | $61.13 | 1,009 |
| 2020-12-08 | $63.74 | $63.99 | $63.55 | $63.99 | $60.70 | 1,585 |
| 2020-12-07 | $62.42 | $62.44 | $62.01 | $62.11 | $58.91 | 4,336 |
| 2020-12-04 | $63.20 | $63.20 | $62.57 | $63.16 | $59.91 | 5,797 |
| 2020-12-03 | $62.32 | $62.63 | $61.93 | $62.47 | $59.25 | 3,345 |
| 2020-12-02 | $60.71 | $60.83 | $60.54 | $60.81 | $57.67 | 3,672 |
| 2020-12-01 | $60.69 | $61.45 | $60.65 | $61.45 | $58.29 | 6,275 |
| 2020-11-30 | $59.92 | $59.92 | $59.31 | $59.36 | $56.30 | 10,938 |
| 2020-11-27 | $60.31 | $60.31 | $60.17 | $60.17 | $57.07 | 1,612 |
| 2020-11-25 | $61.63 | $61.63 | $61.05 | $61.24 | $57.63 | 3,595 |
| 2020-11-24 | $60.32 | $60.93 | $60.31 | $60.59 | $57.02 | 5,185 |
| 2020-11-23 | $60.40 | $60.40 | $59.93 | $59.93 | $56.40 | 1,796 |
| 2020-11-20 | $62.01 | $62.01 | $61.10 | $61.10 | $57.50 | 1,548 |
| 2020-11-19 | $64.21 | $64.56 | $63.66 | $64.56 | $60.76 | 824 |
| 2020-11-18 | $67.51 | $67.74 | $67.40 | $67.40 | $63.43 | 1,956 |
| 2020-11-17 | $67.27 | $68.21 | $67.27 | $68.21 | $64.19 | 2,160 |
| 2020-11-16 | $66.85 | $68.87 | $66.85 | $68.68 | $64.64 | 1,419 |
| 2020-11-13 | $65.16 | $65.96 | $65.16 | $65.96 | $62.08 | 1,964 |
| 2020-11-12 | $63.47 | $63.77 | $63.06 | $63.06 | $59.34 | 4,161 |
| 2020-11-11 | $64.55 | $64.55 | $64.08 | $64.08 | $60.31 | 1,958 |
| 2020-11-10 | $63.60 | $65.20 | $63.60 | $64.47 | $60.67 | 79,705 |
| 2020-11-09 | $62.30 | $62.30 | $61.42 | $61.82 | $58.18 | 850 |
| 2020-11-06 | $59.34 | $59.73 | $59.24 | $59.46 | $55.96 | 5,330 |
| 2020-11-05 | $58.66 | $58.66 | $57.79 | $58.01 | $54.59 | 2,900 |
| 2020-11-04 | $56.65 | $57.13 | $56.55 | $56.74 | $53.39 | 3,178 |
| 2020-11-03 | $57.45 | $57.45 | $56.62 | $56.79 | $53.45 | 1,438 |
| 2020-11-02 | $56.20 | $56.55 | $55.45 | $55.88 | $52.59 | 4,232 |
| 2020-10-30 | $55.79 | $55.92 | $55.18 | $55.37 | $52.11 | 3,757 |
| 2020-10-29 | $55.52 | $56.04 | $55.22 | $56.03 | $52.73 | 6,208 |
| 2020-10-28 | $56.80 | $57.65 | $56.51 | $56.51 | $53.18 | 1,445 |
| 2020-10-27 | $60.60 | $60.75 | $60.02 | $60.33 | $56.78 | 1,679 |
| 2020-10-26 | $61.36 | $61.36 | $60.23 | $60.23 | $56.68 | 3,366 |
| 2020-10-23 | $61.90 | $62.21 | $60.77 | $61.68 | $58.05 | 48,627 |
| 2020-10-22 | $61.39 | $61.82 | $61.24 | $61.25 | $57.64 | 1,258 |
| 2020-10-21 | $61.96 | $62.21 | $61.76 | $62.21 | $58.54 | 1,628 |
| 2020-10-20 | $62.25 | $62.61 | $62.25 | $62.58 | $58.89 | 1,801 |
| 2020-10-19 | $61.54 | $62.15 | $60.99 | $60.99 | $57.40 | 1,689 |
| 2020-10-16 | $63.14 | $63.98 | $62.32 | $62.40 | $58.73 | 25,134 |
| 2020-10-15 | $61.72 | $61.72 | $61.72 | $61.72 | $58.09 | 744 |
| 2020-10-14 | $63.04 | $63.04 | $63.04 | $63.04 | $59.32 | 1,066 |
| 2020-10-13 | $62.60 | $62.60 | $62.21 | $62.21 | $58.54 | 1,036 |
| 2020-10-12 | $63.72 | $64.43 | $63.72 | $64.43 | $60.64 | 1,034 |
| 2020-10-09 | $64.16 | $64.16 | $63.61 | $63.61 | $59.86 | 1,046 |
| 2020-10-08 | $63.65 | $64.21 | $63.65 | $64.21 | $60.43 | 697 |
| 2020-10-07 | $64.16 | $64.16 | $63.14 | $63.14 | $59.42 | 1,165 |
| 2020-10-06 | $63.65 | $63.65 | $63.65 | $63.65 | $59.90 | 1,278 |
| 2020-10-05 | $63.68 | $64.95 | $63.68 | $64.95 | $61.13 | 630 |
| 2020-10-02 | $62.33 | $62.95 | $62.33 | $62.95 | $59.24 | 98,050 |
| 2020-10-01 | $62.81 | $62.81 | $61.53 | $61.53 | $57.91 | 1,181 |
| 2020-09-30 | $62.45 | $62.45 | $61.50 | $61.50 | $57.88 | 2,716 |
| 2020-09-29 | $61.35 | $61.48 | $61.35 | $61.48 | $57.86 | 1,111 |
| 2020-09-28 | $60.53 | $61.13 | $60.53 | $61.13 | $57.53 | 1,368 |
| 2020-09-25 | $59.46 | $59.46 | $59.46 | $59.46 | $55.96 | 602 |
| 2020-09-24 | $60.52 | $60.52 | $60.33 | $60.33 | $56.78 | 1,043 |
| 2020-09-23 | $60.65 | $61.12 | $60.45 | $60.45 | $56.89 | 1,026 |
| 2020-09-22 | $60.31 | $60.96 | $60.31 | $60.34 | $56.79 | 859 |
| 2020-09-21 | $61.96 | $61.96 | $61.96 | $61.96 | $58.31 | 526 |
| 2020-09-18 | $66.68 | $66.68 | $65.68 | $65.83 | $61.95 | 1,976 |
| 2020-09-17 | $68.03 | $68.03 | $68.03 | $68.03 | $64.02 | 469 |
| 2020-09-16 | $68.03 | $68.03 | $68.03 | $68.03 | $64.02 | 486 |
| 2020-09-15 | $67.67 | $68.23 | $67.67 | $68.03 | $64.02 | 1,977 |
| 2020-09-14 | $68.14 | $68.33 | $68.14 | $68.33 | $64.31 | 841 |
| 2020-09-11 | $67.24 | $67.53 | $67.24 | $67.53 | $63.55 | 1,222 |
| 2020-09-10 | $68.82 | $68.82 | $67.68 | $67.72 | $63.73 | 2,372 |
| 2020-09-09 | $67.81 | $68.69 | $67.81 | $68.32 | $64.30 | 1,515 |
| 2020-09-08 | $67.20 | $67.40 | $67.20 | $67.40 | $63.43 | 969 |
| 2020-09-04 | $64.40 | $65.44 | $64.40 | $65.44 | $61.59 | 994 |
| 2020-09-03 | $63.79 | $63.83 | $63.79 | $63.83 | $60.07 | 824 |
| 2020-09-02 | $66.18 | $66.28 | $65.62 | $65.62 | $61.76 | 1,147 |
| 2020-09-01 | $63.56 | $63.70 | $63.08 | $63.20 | $59.48 | 1,283 |
| 2020-08-31 | $65.44 | $65.44 | $63.85 | $63.85 | $60.09 | 3,861 |
| 2020-08-28 | $63.75 | $63.98 | $63.38 | $63.38 | $59.65 | 1,078 |
| 2020-08-27 | $63.97 | $63.97 | $63.03 | $63.03 | $59.32 | 4,739 |
| 2020-08-26 | $65.25 | $65.34 | $65.25 | $65.29 | $61.44 | 743 |
| 2020-08-25 | $63.65 | $63.65 | $62.44 | $62.44 | $58.76 | 1,128 |
| 2020-08-24 | $62.99 | $63.19 | $62.99 | $63.08 | $59.37 | 912 |
| 2020-08-21 | $59.71 | $61.17 | $59.71 | $61.00 | $57.40 | 3,304 |
| 2020-08-20 | $60.27 | $62.31 | $60.27 | $61.72 | $58.09 | 2,563 |
| 2020-08-19 | $63.71 | $63.71 | $63.27 | $63.27 | $59.54 | 1,766 |
| 2020-08-18 | $62.85 | $63.19 | $62.56 | $63.19 | $59.47 | 1,091 |
| 2020-08-17 | $63.16 | $63.53 | $63.15 | $63.15 | $59.43 | 1,203 |
| 2020-08-14 | $62.00 | $62.15 | $62.00 | $62.15 | $58.49 | 4,555 |
| 2020-08-13 | $63.28 | $63.28 | $63.28 | $63.28 | $59.55 | 632 |
| 2020-08-12 | $62.05 | $64.14 | $62.05 | $63.28 | $59.55 | 2,159 |
| 2020-08-11 | $62.14 | $63.72 | $62.14 | $63.24 | $59.52 | 2,026 |
| 2020-08-10 | $61.08 | $62.48 | $61.08 | $62.07 | $58.42 | 2,136 |
| 2020-08-07 | $61.95 | $62.25 | $61.95 | $62.25 | $58.58 | 1,053 |
| 2020-08-06 | $62.88 | $63.19 | $62.81 | $62.81 | $59.11 | 1,411 |
| 2020-08-05 | $63.37 | $63.87 | $63.35 | $63.87 | $60.11 | 1,171 |
| 2020-08-04 | $60.51 | $61.11 | $60.51 | $60.69 | $57.12 | 2,485 |
| 2020-08-03 | $58.54 | $61.11 | $58.54 | $61.11 | $57.51 | 1,688 |
| 2020-07-31 | $59.45 | $59.45 | $58.41 | $59.32 | $55.83 | 2,858 |
| 2020-07-30 | $60.53 | $61.58 | $60.45 | $61.58 | $57.95 | 1,711 |
| 2020-07-29 | $61.01 | $61.01 | $61.01 | $61.01 | $57.41 | 723 |
| 2020-07-28 | $61.10 | $61.53 | $60.39 | $61.06 | $57.46 | 2,909 |
| 2020-07-27 | $59.32 | $60.75 | $59.32 | $60.25 | $56.70 | 3,222 |
| 2020-07-24 | $59.16 | $59.49 | $58.56 | $58.56 | $55.11 | 1,381 |
| 2020-07-23 | $57.50 | $57.79 | $57.48 | $57.48 | $54.10 | 1,789 |
| 2020-07-22 | $57.81 | $58.37 | $57.81 | $57.99 | $54.58 | 2,453 |
| 2020-07-21 | $59.24 | $59.24 | $59.24 | $59.24 | $55.75 | 578 |
| 2020-07-20 | $58.64 | $59.50 | $58.35 | $59.49 | $55.99 | 1,456 |
| 2020-07-17 | $58.58 | $58.58 | $58.58 | $58.58 | $55.13 | 607 |
| 2020-07-16 | $58.77 | $59.21 | $58.77 | $59.21 | $55.72 | 2,266 |
| 2020-07-15 | $58.11 | $59.57 | $58.11 | $59.57 | $56.06 | 3,074 |
| 2020-07-14 | $56.56 | $57.55 | $56.56 | $57.55 | $54.16 | 4,595 |
| 2020-07-13 | $56.04 | $56.10 | $55.33 | $55.33 | $52.07 | 1,465 |
| 2020-07-10 | $54.52 | $54.52 | $53.18 | $53.18 | $50.05 | 5,260 |
| 2020-07-09 | $53.37 | $53.67 | $52.54 | $53.57 | $50.42 | 3,124 |
| 2020-07-08 | $53.28 | $53.99 | $52.94 | $53.86 | $50.69 | 2,497 |
| 2020-07-07 | $54.77 | $54.87 | $53.86 | $53.86 | $50.69 | 7,909 |
| 2020-07-06 | $54.73 | $54.73 | $53.40 | $53.40 | $50.26 | 1,775 |
| 2020-07-02 | $53.81 | $54.03 | $53.09 | $53.40 | $50.26 | 4,440 |
| 2020-07-01 | $52.46 | $52.86 | $52.26 | $52.84 | $49.73 | 1,559 |
| 2020-06-30 | $52.65 | $52.84 | $51.51 | $51.89 | $48.83 | 5,035 |
| 2020-06-29 | $52.94 | $53.41 | $52.28 | $52.28 | $49.20 | 3,031 |
| 2020-06-26 | $53.77 | $53.77 | $51.20 | $51.20 | $48.19 | 6,741 |
| 2020-06-25 | $52.43 | $57.30 | $52.12 | $57.30 | $53.14 | 3,266 |
| 2020-06-24 | $54.72 | $56.87 | $52.20 | $56.87 | $52.75 | 5,338 |
| 2020-06-23 | $56.44 | $56.44 | $54.57 | $55.47 | $51.45 | 4,311 |
| 2020-06-22 | $54.31 | $54.68 | $53.69 | $54.15 | $50.22 | 7,648 |
| 2020-06-19 | $54.16 | $54.99 | $53.75 | $54.36 | $50.42 | 7,211 |
| 2020-06-18 | $54.14 | $55.05 | $53.71 | $54.98 | $50.99 | 2,141 |
| 2020-06-17 | $53.99 | $54.56 | $52.70 | $52.70 | $48.88 | 2,297 |
| 2020-06-16 | $55.45 | $56.39 | $53.86 | $53.86 | $49.95 | 7,244 |
| 2020-06-15 | $51.46 | $53.66 | $51.46 | $52.95 | $49.11 | 8,731 |
| 2020-06-12 | $53.89 | $53.93 | $51.71 | $52.01 | $48.24 | 2,920 |
| 2020-06-11 | $53.70 | $53.70 | $50.10 | $51.36 | $47.63 | 3,019 |
| 2020-06-10 | $56.21 | $57.02 | $54.94 | $56.46 | $52.36 | 2,816 |
| 2020-06-09 | $55.54 | $56.64 | $55.15 | $55.51 | $51.48 | 5,182 |
| 2020-06-08 | $58.17 | $58.33 | $57.51 | $58.28 | $54.05 | 3,223 |
| 2020-06-05 | $57.86 | $58.15 | $56.96 | $57.27 | $53.12 | 9,701 |
| 2020-06-04 | $57.23 | $57.78 | $56.38 | $56.53 | $52.43 | 18,671 |
| 2020-06-03 | $58.79 | $58.79 | $57.95 | $58.39 | $54.15 | 2,405 |
| 2020-06-02 | $54.39 | $55.90 | $54.37 | $55.86 | $51.81 | 3,108 |
| 2020-06-01 | $52.44 | $54.24 | $52.44 | $54.24 | $50.31 | 2,624 |
| 2020-05-29 | $52.68 | $53.73 | $52.24 | $52.74 | $48.91 | 11,075 |
| 2020-05-28 | $53.13 | $54.63 | $53.13 | $54.63 | $50.67 | 4,718 |
| 2020-05-27 | $52.83 | $54.55 | $52.83 | $54.55 | $50.59 | 6,549 |
| 2020-05-26 | $51.97 | $53.02 | $51.97 | $51.97 | $48.20 | 6,923 |
| 2020-05-22 | $49.28 | $50.63 | $49.22 | $49.96 | $46.34 | 4,238 |
| 2020-05-21 | $50.12 | $51.00 | $48.34 | $49.87 | $46.25 | 7,948 |
| 2020-05-20 | $49.40 | $50.15 | $49.14 | $50.11 | $46.48 | 8,353 |
| 2020-05-19 | $49.20 | $50.00 | $48.65 | $49.96 | $46.34 | 10,701 |
| 2020-05-18 | $48.68 | $50.37 | $48.45 | $49.46 | $45.87 | 11,952 |
| 2020-05-15 | $45.61 | $47.40 | $45.61 | $46.42 | $43.05 | 5,320 |
| 2020-05-14 | $45.59 | $45.66 | $44.21 | $45.05 | $41.78 | 4,869 |
| 2020-05-13 | $45.79 | $46.51 | $45.65 | $46.13 | $42.78 | 5,253 |
| 2020-05-12 | $48.31 | $48.57 | $47.62 | $47.62 | $44.17 | 4,855 |
| 2020-05-11 | $48.65 | $49.16 | $47.35 | $49.16 | $45.59 | 7,159 |
| 2020-05-08 | $48.38 | $49.74 | $47.52 | $49.04 | $45.48 | 5,396 |
| 2020-05-07 | $47.93 | $48.60 | $47.45 | $48.24 | $44.74 | 5,090 |
| 2020-05-06 | $46.52 | $46.79 | $46.25 | $46.34 | $42.98 | 6,881 |
| 2020-05-05 | $47.92 | $47.92 | $47.55 | $47.67 | $44.21 | 1,523 |
| 2020-05-04 | $47.53 | $48.54 | $46.73 | $48.03 | $44.55 | 6,779 |
| 2020-05-01 | $49.00 | $49.18 | $47.85 | $47.85 | $44.38 | 3,230 |
| 2020-04-30 | $50.64 | $50.72 | $49.78 | $49.98 | $46.35 | 4,005 |
| 2020-04-29 | $51.10 | $52.09 | $50.87 | $51.12 | $47.41 | 5,458 |
| 2020-04-28 | $49.36 | $49.87 | $48.81 | $49.01 | $45.46 | 8,073 |
| 2020-04-27 | $48.16 | $49.32 | $48.09 | $48.30 | $44.80 | 8,576 |
| 2020-04-24 | $47.64 | $48.14 | $46.30 | $47.94 | $44.46 | 7,731 |
| 2020-04-23 | $48.11 | $49.33 | $47.87 | $47.87 | $44.40 | 17,929 |
| 2020-04-22 | $47.53 | $48.01 | $46.64 | $46.66 | $43.28 | 24,737 |
| 2020-04-21 | $45.81 | $47.54 | $45.81 | $46.32 | $42.96 | 9,223 |
| 2020-04-20 | $48.86 | $49.96 | $48.10 | $48.10 | $44.61 | 14,471 |
| 2020-04-17 | $48.72 | $50.12 | $48.49 | $48.71 | $45.18 | 14,557 |
| 2020-04-16 | $47.22 | $48.17 | $46.46 | $47.11 | $43.69 | 12,603 |
| 2020-04-15 | $46.92 | $47.84 | $46.30 | $46.30 | $42.94 | 8,283 |
| 2020-04-14 | $49.97 | $51.57 | $49.97 | $50.02 | $46.39 | 11,372 |
| 2020-04-13 | $47.48 | $50.12 | $47.48 | $50.12 | $46.48 | 3,278 |
| 2020-04-09 | $48.80 | $50.67 | $48.61 | $49.40 | $45.82 | 5,696 |
| 2020-04-08 | $46.31 | $47.89 | $45.61 | $46.65 | $43.27 | 4,258 |
| 2020-04-07 | $45.84 | $46.49 | $44.19 | $44.47 | $41.24 | 8,510 |
| 2020-04-06 | $44.35 | $44.78 | $43.79 | $44.60 | $41.37 | 13,263 |
| 2020-04-03 | $41.14 | $42.58 | $39.70 | $41.23 | $38.24 | 9,595 |
| 2020-04-02 | $41.56 | $42.65 | $41.25 | $42.13 | $39.07 | 17,387 |
| 2020-04-01 | $43.39 | $44.39 | $42.15 | $42.15 | $39.09 | 8,147 |
| 2020-03-31 | $44.89 | $45.36 | $43.67 | $43.71 | $40.54 | 15,711 |
| 2020-03-30 | $43.30 | $45.11 | $43.30 | $44.50 | $41.27 | 11,179 |
| 2020-03-27 | $43.93 | $44.92 | $43.30 | $44.06 | $40.86 | 6,204 |
| 2020-03-26 | $44.32 | $46.14 | $43.52 | $45.74 | $42.42 | 5,520 |
| 2020-03-25 | $43.64 | $47.49 | $42.95 | $44.92 | $41.66 | 36,326 |
| 2020-03-24 | $42.05 | $47.05 | $40.91 | $44.10 | $40.90 | 120,073 |
| 2020-03-23 | $41.56 | $44.58 | $41.56 | $44.16 | $40.96 | 13,002 |
| 2020-03-20 | $45.56 | $46.54 | $42.17 | $42.17 | $39.11 | 22,205 |
| 2020-03-19 | $47.97 | $49.53 | $47.17 | $48.78 | $45.24 | 20,731 |
| 2020-03-18 | $48.60 | $50.25 | $46.42 | $48.71 | $45.18 | 28,987 |
| 2020-03-17 | $48.35 | $53.24 | $48.15 | $52.74 | $48.91 | 20,434 |
| 2020-03-16 | $47.57 | $52.56 | $47.57 | $50.03 | $46.40 | 13,295 |
| 2020-03-13 | $53.15 | $53.69 | $51.12 | $52.61 | $48.79 | 37,440 |
| 2020-03-12 | $53.10 | $53.71 | $50.85 | $50.85 | $47.16 | 24,108 |
| 2020-03-11 | $59.00 | $59.00 | $57.12 | $57.80 | $53.61 | 29,805 |
| 2020-03-10 | $61.60 | $61.60 | $58.40 | $60.23 | $55.86 | 6,013 |
| 2020-03-09 | $61.03 | $61.03 | $56.75 | $58.19 | $53.97 | 4,427 |
| 2020-03-06 | $63.18 | $63.91 | $62.73 | $63.91 | $59.27 | 5,756 |
| 2020-03-05 | $64.93 | $65.03 | $64.00 | $64.38 | $59.71 | 4,813 |
| 2020-03-04 | $65.96 | $66.70 | $65.23 | $66.70 | $61.86 | 6,809 |
| 2020-03-03 | $66.09 | $66.09 | $63.44 | $64.44 | $59.77 | 8,612 |
| 2020-03-02 | $64.15 | $65.08 | $62.95 | $64.49 | $59.81 | 5,951 |
| 2020-02-28 | $64.26 | $66.21 | $62.96 | $65.86 | $61.08 | 12,759 |
| 2020-02-27 | $65.46 | $65.46 | $63.70 | $64.08 | $59.43 | 4,021 |
| 2020-02-26 | $67.95 | $67.95 | $66.45 | $66.45 | $61.63 | 3,173 |
| 2020-02-25 | $69.01 | $69.66 | $67.15 | $67.15 | $62.28 | 2,353 |
| 2020-02-24 | $68.83 | $68.83 | $68.01 | $68.01 | $63.08 | 1,754 |
| 2020-02-21 | $70.53 | $71.07 | $69.92 | $71.07 | $65.92 | 2,104 |
| 2020-02-20 | $71.67 | $73.23 | $71.67 | $73.23 | $67.92 | 1,881 |
| 2020-02-19 | $70.75 | $71.23 | $70.00 | $70.00 | $64.92 | 3,971 |
| 2020-02-18 | $69.71 | $70.62 | $68.14 | $70.62 | $65.50 | 5,450 |
| 2020-02-14 | $69.36 | $69.87 | $68.66 | $69.87 | $64.80 | 2,529 |
| 2020-02-13 | $70.08 | $70.08 | $69.74 | $70.00 | $64.92 | 1,717 |
| 2020-02-12 | $70.50 | $71.46 | $70.30 | $70.36 | $65.26 | 1,367 |
| 2020-02-11 | $71.07 | $71.07 | $70.35 | $70.35 | $65.25 | 1,566 |
| 2020-02-10 | $68.89 | $70.39 | $68.68 | $68.74 | $63.75 | 4,167 |
| 2020-02-07 | $69.11 | $69.43 | $68.37 | $68.37 | $63.41 | 4,429 |
| 2020-02-06 | $71.45 | $71.68 | $70.38 | $70.38 | $65.28 | 3,784 |
| 2020-02-05 | $72.08 | $72.08 | $72.08 | $72.08 | $66.85 | 1,018 |
| 2020-02-04 | $70.68 | $71.11 | $70.24 | $70.85 | $65.71 | 2,561 |
| 2020-02-03 | $69.70 | $69.98 | $68.50 | $69.15 | $64.13 | 5,901 |
| 2020-01-31 | $69.64 | $70.76 | $68.95 | $68.95 | $63.95 | 8,414 |
| 2020-01-30 | $70.70 | $70.84 | $69.58 | $70.75 | $65.62 | 4,618 |
| 2020-01-29 | $70.91 | $70.94 | $70.41 | $70.41 | $65.30 | 1,492 |
| 2020-01-28 | $70.67 | $71.50 | $70.07 | $71.50 | $66.31 | 4,383 |
| 2020-01-27 | $71.20 | $71.20 | $69.44 | $69.44 | $64.40 | 3,794 |
| 2020-01-24 | $74.09 | $74.29 | $72.10 | $72.10 | $66.87 | 1,876 |
| 2020-01-23 | $73.14 | $73.16 | $72.93 | $72.93 | $67.64 | 2,001 |
| 2020-01-22 | $73.76 | $74.59 | $73.58 | $73.58 | $68.24 | 948 |
| 2020-01-21 | $74.70 | $74.90 | $73.63 | $73.63 | $68.29 | 3,548 |
| 2020-01-17 | $75.95 | $75.97 | $73.89 | $75.32 | $69.86 | 3,857 |
| 2020-01-16 | $76.55 | $76.80 | $75.00 | $75.50 | $70.02 | 2,669 |
| 2020-01-15 | $76.78 | $76.94 | $76.78 | $76.94 | $71.36 | 971 |
| 2020-01-14 | $76.10 | $76.91 | $76.10 | $76.91 | $71.33 | 2,813 |
| 2020-01-13 | $78.50 | $79.25 | $78.25 | $79.25 | $73.50 | 1,939 |
| 2020-01-10 | $77.46 | $78.90 | $77.46 | $78.56 | $72.86 | 4,315 |
| 2020-01-09 | $78.59 | $78.65 | $76.84 | $78.65 | $72.95 | 1,915 |
| 2020-01-08 | $77.95 | $77.97 | $76.74 | $76.74 | $71.17 | 1,047 |
| 2020-01-07 | $77.00 | $78.24 | $77.00 | $77.13 | $71.54 | 1,929 |
| 2020-01-06 | $77.78 | $78.62 | $77.37 | $78.62 | $72.92 | 3,589 |
| 2020-01-03 | $78.99 | $79.08 | $78.99 | $79.04 | $73.31 | 1,157 |
| 2020-01-02 | $80.46 | $80.46 | $79.96 | $79.96 | $74.16 | 985 |
| 2019-12-31 | $78.00 | $80.39 | $78.00 | $80.39 | $74.56 | 662 |
| 2019-12-30 | $80.74 | $80.74 | $79.09 | $79.09 | $73.35 | 1,151 |
| 2019-12-27 | $81.83 | $81.83 | $80.66 | $80.66 | $74.81 | 1,060 |
| 2019-12-26 | $80.12 | $81.83 | $80.00 | $81.83 | $75.89 | 2,832 |
| 2019-12-24 | $78.13 | $79.56 | $78.13 | $79.56 | $73.79 | 747 |
| 2019-12-23 | $78.90 | $80.90 | $78.90 | $79.62 | $73.84 | 1,769 |
| 2019-12-20 | $80.18 | $81.01 | $79.40 | $79.40 | $73.64 | 2,099 |
| 2019-12-19 | $79.03 | $79.03 | $79.03 | $79.03 | $73.30 | 972 |
| 2019-12-18 | $78.34 | $79.10 | $78.34 | $79.10 | $73.36 | 2,029 |
| 2019-12-17 | $76.22 | $77.81 | $76.22 | $77.81 | $72.17 | 2,662 |
| 2019-12-16 | $78.69 | $78.69 | $77.20 | $77.20 | $71.60 | 1,876 |
| 2019-12-13 | $77.37 | $79.20 | $77.21 | $77.38 | $71.77 | 3,287 |
| 2019-12-12 | $75.50 | $75.75 | $74.97 | $75.27 | $69.81 | 4,849 |
| 2019-12-11 | $72.62 | $74.19 | $72.62 | $74.10 | $68.73 | 3,397 |
| 2019-12-10 | $73.74 | $73.94 | $72.62 | $72.62 | $67.35 | 8,765 |
| 2019-12-09 | $74.80 | $74.86 | $74.48 | $74.80 | $69.37 | 3,574 |
| 2019-12-06 | $73.94 | $73.94 | $73.00 | $73.11 | $67.81 | 2,284 |
| 2019-12-05 | $74.40 | $74.52 | $72.64 | $73.00 | $67.71 | 4,515 |
| 2019-12-04 | $75.75 | $75.75 | $74.02 | $74.02 | $68.65 | 1,092 |
| 2019-12-03 | $73.43 | $74.95 | $72.16 | $72.16 | $66.93 | 2,955 |
| 2019-12-02 | $74.88 | $74.88 | $74.03 | $74.03 | $68.66 | 1,532 |
| 2019-11-29 | $74.90 | $75.95 | $74.90 | $75.95 | $70.44 | 662 |
| 2019-11-27 | $77.54 | $77.54 | $77.54 | $77.54 | $71.32 | 704 |
| 2019-11-26 | $77.54 | $77.54 | $77.54 | $77.54 | $71.32 | 500 |
| 2019-11-25 | $75.80 | $77.00 | $74.11 | $75.71 | $69.64 | 5,202 |
| 2019-11-22 | $74.60 | $74.60 | $74.22 | $74.22 | $68.27 | 1,304 |
| 2019-11-21 | $77.91 | $79.06 | $77.50 | $78.76 | $72.45 | 1,960 |
| 2019-11-20 | $82.45 | $82.45 | $82.45 | $82.45 | $75.84 | 965 |
| 2019-11-19 | $82.00 | $82.00 | $82.00 | $82.00 | $75.43 | 550 |
| 2019-11-18 | $82.03 | $83.45 | $81.89 | $83.45 | $76.76 | 1,264 |
| 2019-11-15 | $83.52 | $83.52 | $83.52 | $83.52 | $76.82 | 621 |
| 2019-11-14 | $83.17 | $83.17 | $83.17 | $83.17 | $76.50 | 668 |
| 2019-11-13 | $81.85 | $83.26 | $81.85 | $83.17 | $76.50 | 935 |
| 2019-11-12 | $82.96 | $82.96 | $82.96 | $82.96 | $76.31 | 435 |
| 2019-11-11 | $82.93 | $82.96 | $82.93 | $82.96 | $76.31 | 599 |
| 2019-11-08 | $83.84 | $83.84 | $83.25 | $83.25 | $76.58 | 1,087 |
| 2019-11-07 | $84.00 | $85.03 | $84.00 | $85.03 | $78.21 | 759 |
| 2019-11-06 | $83.47 | $83.47 | $83.47 | $83.47 | $76.78 | 515 |
| 2019-11-05 | $83.25 | $84.69 | $83.25 | $84.69 | $77.90 | 1,124 |
| 2019-11-04 | $82.50 | $82.74 | $82.06 | $82.06 | $75.48 | 1,650 |
| 2019-11-01 | $81.59 | $81.89 | $80.55 | $81.85 | $75.29 | 2,356 |
| 2019-10-31 | $78.70 | $80.57 | $78.70 | $80.57 | $74.11 | 1,304 |
| 2019-10-30 | $78.19 | $79.48 | $78.19 | $79.48 | $73.11 | 731 |
| 2019-10-29 | $79.30 | $80.13 | $79.10 | $80.13 | $73.71 | 1,027 |
| 2019-10-28 | $79.00 | $80.50 | $78.90 | $78.90 | $72.58 | 1,530 |
| 2019-10-25 | $79.05 | $80.50 | $79.05 | $80.50 | $74.05 | 2,026 |
| 2019-10-24 | $79.92 | $80.00 | $78.27 | $80.00 | $73.59 | 1,959 |
| 2019-10-23 | $80.22 | $80.22 | $78.49 | $78.49 | $72.20 | 1,468 |
| 2019-10-22 | $77.10 | $79.34 | $76.85 | $78.73 | $72.42 | 2,328 |
| 2019-10-21 | $77.83 | $79.14 | $77.56 | $77.56 | $71.34 | 6,366 |
| 2019-10-18 | $77.70 | $79.05 | $76.07 | $76.60 | $70.46 | 1,189 |
| 2019-10-17 | $77.91 | $79.41 | $77.91 | $78.02 | $71.77 | 2,725 |
| 2019-10-16 | $77.88 | $77.88 | $76.89 | $76.89 | $70.73 | 909 |
| 2019-10-15 | $76.92 | $77.31 | $76.92 | $77.31 | $71.11 | 1,002 |
| 2019-10-14 | $75.69 | $76.32 | $75.05 | $75.05 | $69.03 | 1,216 |
| 2019-10-11 | $76.30 | $77.45 | $75.36 | $76.30 | $70.18 | 3,609 |
| 2019-10-10 | $71.04 | $72.84 | $70.80 | $72.84 | $67.00 | 2,623 |
| 2019-10-09 | $70.56 | $71.32 | $69.86 | $71.23 | $65.52 | 2,022 |
| 2019-10-08 | $69.81 | $70.20 | $69.00 | $69.85 | $64.25 | 2,048 |
| 2019-10-07 | $71.42 | $72.30 | $70.63 | $71.05 | $65.35 | 13,056 |
| 2019-10-04 | $70.52 | $71.80 | $70.24 | $71.80 | $66.04 | 3,457 |
| 2019-10-03 | $70.35 | $72.00 | $70.35 | $71.90 | $66.14 | 2,085 |
| 2019-10-02 | $71.69 | $71.79 | $70.23 | $70.23 | $64.60 | 6,371 |
| 2019-10-01 | $74.43 | $75.56 | $72.43 | $74.40 | $68.44 | 3,705 |
| 2019-09-30 | $73.95 | $75.78 | $73.95 | $75.29 | $69.25 | 1,364 |
| 2019-09-27 | $74.65 | $74.65 | $73.97 | $73.97 | $68.04 | 879 |
| 2019-09-26 | $74.70 | $75.27 | $74.11 | $75.27 | $69.24 | 1,868 |
| 2019-09-25 | $74.50 | $75.18 | $74.00 | $74.00 | $68.07 | 2,428 |
| 2019-09-24 | $75.29 | $75.29 | $74.07 | $75.27 | $69.24 | 2,389 |
| 2019-09-23 | $76.50 | $76.70 | $75.46 | $76.50 | $70.37 | 4,303 |
| 2019-09-20 | $79.09 | $79.18 | $78.25 | $78.51 | $72.22 | 4,373 |
| 2019-09-19 | $79.83 | $80.31 | $79.75 | $80.31 | $73.87 | 3,359 |
| 2019-09-18 | $78.01 | $78.37 | $77.82 | $78.37 | $72.09 | 3,445 |
| 2019-09-17 | $78.08 | $79.52 | $78.08 | $79.52 | $73.15 | 1,668 |
| 2019-09-16 | $78.55 | $80.06 | $78.55 | $80.05 | $73.63 | 1,960 |
| 2019-09-13 | $82.01 | $82.01 | $82.01 | $82.01 | $75.44 | 645 |
| 2019-09-12 | $78.81 | $79.30 | $78.35 | $79.30 | $72.94 | 998 |
| 2019-09-11 | $79.22 | $79.83 | $79.22 | $79.50 | $73.13 | 1,962 |
| 2019-09-10 | $78.24 | $78.56 | $78.17 | $78.27 | $72.00 | 1,667 |
| 2019-09-09 | $76.62 | $78.45 | $76.62 | $78.45 | $72.16 | 858 |
| 2019-09-06 | $76.60 | $77.56 | $76.60 | $77.56 | $71.34 | 734 |
| 2019-09-05 | $76.68 | $77.97 | $76.30 | $77.33 | $71.13 | 5,373 |
| 2019-09-04 | $76.07 | $76.30 | $76.00 | $76.00 | $69.91 | 10,082 |
| 2019-09-03 | $72.23 | $72.41 | $71.44 | $72.41 | $66.61 | 1,351 |
| 2019-08-30 | $70.73 | $71.26 | $70.60 | $71.26 | $65.55 | 1,697 |
| 2019-08-29 | $70.00 | $70.00 | $69.38 | $70.00 | $64.39 | 1,441 |
| 2019-08-28 | $68.95 | $68.95 | $68.95 | $68.95 | $63.42 | 682 |
| 2019-08-27 | $69.70 | $69.70 | $69.55 | $69.55 | $63.97 | 2,286 |
| 2019-08-26 | $68.52 | $68.56 | $68.32 | $68.32 | $62.84 | 2,079 |
| 2019-08-23 | $70.48 | $70.48 | $67.96 | $67.96 | $62.51 | 1,527 |
| 2019-08-22 | $69.76 | $71.14 | $69.76 | $71.14 | $65.44 | 2,579 |
| 2019-08-21 | $68.95 | $70.03 | $68.71 | $70.03 | $64.42 | 4,766 |
| 2019-08-20 | $67.65 | $67.65 | $67.65 | $67.65 | $62.23 | 608 |
| 2019-08-19 | $68.58 | $69.00 | $68.34 | $68.39 | $62.91 | 4,291 |
| 2019-08-16 | $67.75 | $68.00 | $67.71 | $67.99 | $62.54 | 4,212 |
| 2019-08-15 | $68.00 | $68.29 | $66.88 | $67.10 | $61.72 | 2,185 |
| 2019-08-14 | $67.41 | $68.93 | $67.13 | $67.99 | $62.54 | 2,135 |
| 2019-08-13 | $68.65 | $70.10 | $68.65 | $70.10 | $64.48 | 4,689 |
| 2019-08-12 | $71.61 | $71.61 | $68.90 | $69.05 | $63.51 | 5,416 |
| 2019-08-09 | $72.51 | $72.51 | $70.00 | $72.51 | $66.70 | 1,098 |
| 2019-08-08 | $72.17 | $73.15 | $72.17 | $73.15 | $67.29 | 1,146 |
| 2019-08-07 | $68.57 | $72.19 | $68.57 | $70.67 | $65.00 | 5,849 |
| 2019-08-06 | $72.28 | $72.28 | $69.03 | $71.04 | $65.35 | 2,839 |
| 2019-08-05 | $73.35 | $74.24 | $69.86 | $70.62 | $64.96 | 3,038 |
| 2019-08-02 | $76.15 | $76.15 | $73.35 | $73.36 | $67.48 | 4,773 |
| 2019-08-01 | $76.85 | $76.85 | $76.85 | $76.85 | $70.69 | 220 |
| 2019-07-31 | $78.00 | $78.00 | $76.85 | $76.85 | $70.69 | 850 |
| 2019-07-30 | $78.30 | $79.40 | $77.69 | $77.69 | $71.46 | 2,947 |
| 2019-07-29 | $78.50 | $79.60 | $78.50 | $78.50 | $72.21 | 2,224 |
| 2019-07-26 | $80.25 | $80.25 | $78.50 | $80.25 | $73.82 | 1,470 |
| 2019-07-25 | $78.85 | $78.85 | $78.65 | $78.65 | $72.35 | 1,356 |
| 2019-07-24 | $79.60 | $80.59 | $78.65 | $78.65 | $72.35 | 1,860 |
| 2019-07-23 | $78.12 | $80.59 | $78.12 | $78.50 | $72.21 | 616 |
| 2019-07-22 | $76.55 | $80.50 | $76.55 | $76.56 | $70.42 | 4,604 |
| 2019-07-19 | $80.39 | $80.59 | $76.58 | $76.58 | $70.44 | 1,427 |
| 2019-07-18 | $77.44 | $78.00 | $76.83 | $78.00 | $71.75 | 1,248 |
| 2019-07-17 | $80.66 | $80.66 | $80.66 | $80.66 | $74.19 | 592 |
| 2019-07-16 | $85.07 | $85.07 | $85.07 | $85.07 | $78.25 | 554 |
| 2019-07-15 | $85.63 | $85.63 | $82.20 | $85.04 | $78.22 | 2,267 |
| 2019-07-12 | $84.46 | $85.51 | $84.46 | $85.51 | $78.66 | 1,219 |
| 2019-07-11 | $83.00 | $83.00 | $80.35 | $81.41 | $74.88 | 1,089 |
| 2019-07-10 | $83.00 | $83.00 | $80.87 | $81.70 | $75.15 | 707 |
| 2019-07-09 | $81.16 | $85.54 | $81.16 | $85.54 | $78.68 | 4,484 |
| 2019-07-08 | $86.05 | $86.05 | $84.80 | $84.80 | $78.00 | 1,272 |
| 2019-07-05 | $85.25 | $86.24 | $85.25 | $86.24 | $79.33 | 754 |
| 2019-07-03 | $85.26 | $87.79 | $85.26 | $86.87 | $79.91 | 1,788 |
| 2019-07-02 | $85.86 | $86.50 | $85.86 | $86.50 | $79.57 | 411 |
| 2019-07-01 | $86.65 | $86.65 | $83.50 | $83.50 | $76.81 | 1,788 |
| 2019-06-28 | $86.45 | $86.45 | $86.45 | $86.45 | $79.52 | 1,516 |
| 2019-06-27 | $82.65 | $85.35 | $82.65 | $84.81 | $78.01 | 2,181 |
| 2019-06-26 | $83.85 | $84.25 | $83.31 | $84.25 | $77.50 | 5,484 |
| 2019-06-25 | $83.10 | $83.10 | $82.80 | $82.80 | $76.16 | 846 |
| 2019-06-24 | $80.65 | $83.05 | $80.65 | $83.05 | $76.39 | 1,057 |
| 2019-06-21 | $82.75 | $82.75 | $82.75 | $82.75 | $76.12 | 3,234 |
| 2019-06-20 | $80.85 | $82.80 | $80.85 | $82.80 | $76.16 | 1,439 |
| 2019-06-19 | $79.00 | $80.74 | $77.85 | $80.74 | $74.27 | 1,716 |
| 2019-06-18 | $79.55 | $79.90 | $78.50 | $78.50 | $72.21 | 1,584 |
| 2019-06-17 | $76.15 | $79.20 | $76.15 | $77.08 | $70.90 | 2,150 |
| 2019-06-14 | $80.45 | $80.45 | $78.85 | $79.90 | $73.50 | 29,304 |
| 2019-06-13 | $81.75 | $82.60 | $81.00 | $82.60 | $75.98 | 39,883 |
| 2019-06-12 | $81.70 | $82.20 | $78.40 | $82.20 | $75.61 | 2,108 |
| 2019-06-11 | $83.95 | $83.95 | $83.00 | $83.04 | $74.97 | 1,519 |
| 2019-06-10 | $83.68 | $87.72 | $83.68 | $87.72 | $79.19 | 905 |
| 2019-06-07 | $83.10 | $88.25 | $83.08 | $83.08 | $75.00 | 1,227 |
| 2019-06-06 | $82.05 | $86.50 | $81.50 | $81.50 | $73.58 | 1,119 |
| 2019-06-05 | $83.25 | $84.75 | $83.25 | $84.75 | $76.51 | 5,331 |
| 2019-06-04 | $82.40 | $83.50 | $82.15 | $83.50 | $75.38 | 19,990 |
| 2019-06-03 | $78.50 | $80.79 | $78.50 | $80.75 | $72.90 | 133,004 |
| 2019-05-31 | $78.85 | $79.40 | $78.32 | $79.19 | $71.49 | 80,337 |
| 2019-05-30 | $79.05 | $79.21 | $77.25 | $77.63 | $70.08 | 45,843 |
| 2019-05-29 | $78.35 | $81.70 | $78.35 | $78.45 | $70.82 | 380 |
| 2019-05-28 | $79.20 | $79.20 | $79.20 | $79.20 | $71.50 | 405 |
| 2019-05-24 | $81.25 | $81.25 | $77.95 | $77.95 | $70.37 | 742 |
| 2019-05-23 | $76.65 | $80.06 | $76.65 | $80.06 | $72.28 | 361 |
| 2019-05-22 | $80.20 | $80.20 | $80.20 | $80.20 | $72.40 | 333 |
| 2019-05-21 | $78.95 | $78.95 | $78.95 | $78.95 | $71.28 | 225 |
| 2019-05-20 | $77.40 | $77.40 | $77.40 | $77.40 | $69.88 | 490 |
| 2019-05-17 | $82.70 | $82.70 | $82.70 | $82.70 | $74.66 | 0 |
| 2019-05-16 | $82.70 | $82.70 | $82.70 | $82.70 | $74.66 | 34 |
| 2019-05-15 | $82.70 | $82.70 | $82.70 | $82.70 | $74.66 | 405 |
| 2019-05-14 | $80.00 | $80.00 | $80.00 | $80.00 | $72.22 | 746 |
| 2019-05-13 | $78.99 | $78.99 | $78.23 | $78.23 | $70.63 | 418 |
| 2019-05-10 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 0 |
| 2019-05-09 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 20 |
| 2019-05-08 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 10 |
| 2019-05-07 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 26 |
| 2019-05-06 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 7 |
| 2019-05-03 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 59 |
| 2019-05-02 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 19 |
| 2019-05-01 | $88.85 | $88.85 | $88.85 | $88.85 | $80.21 | 227 |
| 2019-04-30 | $89.05 | $89.05 | $89.05 | $89.05 | $80.39 | 197 |
| 2019-04-29 | $85.45 | $85.45 | $85.45 | $85.45 | $77.14 | 284 |
| 2019-04-26 | $89.10 | $89.10 | $85.45 | $85.45 | $77.14 | 948 |
| 2019-04-25 | $89.02 | $89.02 | $89.02 | $89.02 | $80.37 | 38 |
| 2019-04-24 | $89.02 | $89.02 | $89.02 | $89.02 | $80.37 | 27 |
| 2019-04-23 | $89.02 | $89.02 | $89.02 | $89.02 | $80.37 | 19 |
| 2019-04-22 | $89.02 | $89.02 | $89.02 | $89.02 | $80.37 | 77 |
| 2019-04-18 | $89.11 | $89.11 | $89.02 | $89.02 | $80.37 | 2,998 |
| 2019-04-17 | $92.40 | $92.40 | $92.40 | $92.40 | $83.42 | 161 |
| 2019-04-16 | $88.56 | $88.56 | $88.56 | $88.56 | $79.95 | 226 |
| 2019-04-15 | $88.56 | $88.56 | $88.56 | $88.56 | $79.95 | 10 |
| 2019-04-12 | $88.56 | $88.56 | $88.56 | $88.56 | $79.95 | 220 |
| 2019-04-11 | $88.56 | $88.56 | $88.56 | $88.56 | $79.95 | 78 |
| 2019-04-10 | $88.56 | $88.56 | $88.56 | $88.56 | $79.95 | 8 |
| 2019-04-09 | $88.56 | $88.56 | $88.56 | $88.56 | $79.95 | 185 |
| 2019-04-08 | $86.11 | $86.11 | $86.11 | $86.11 | $77.74 | 20 |
| 2019-04-05 | $86.51 | $86.82 | $86.11 | $86.11 | $77.74 | 10,265 |
| 2019-04-04 | $86.05 | $86.05 | $84.50 | $84.50 | $76.29 | 216 |
| 2019-04-03 | $84.00 | $84.00 | $84.00 | $84.00 | $75.83 | 48 |
| 2019-04-02 | $84.00 | $84.00 | $84.00 | $84.00 | $75.83 | 9 |
| 2019-04-01 | $84.00 | $84.00 | $84.00 | $84.00 | $75.83 | 12 |
| 2019-03-29 | $84.00 | $84.00 | $84.00 | $84.00 | $75.83 | 5 |
| 2019-03-28 | $84.00 | $84.00 | $84.00 | $84.00 | $75.83 | 100 |
| 2019-03-27 | $84.05 | $84.05 | $84.05 | $84.05 | $75.88 | 0 |
| 2019-03-26 | $84.05 | $84.05 | $84.05 | $84.05 | $75.88 | 3 |
| 2019-03-25 | $84.05 | $84.05 | $84.05 | $84.05 | $75.88 | 17 |
| 2019-03-22 | $84.05 | $84.05 | $84.05 | $84.05 | $75.88 | 1 |
| 2019-03-21 | $84.05 | $84.05 | $84.05 | $84.05 | $75.88 | 0 |
| 2019-03-20 | $84.05 | $84.05 | $84.05 | $84.05 | $75.88 | 56 |
| 2019-03-19 | $84.05 | $84.05 | $84.05 | $84.05 | $75.88 | 191 |
| 2019-03-18 | $81.00 | $81.00 | $81.00 | $81.00 | $73.13 | 70 |
| 2019-03-15 | $81.00 | $81.00 | $81.00 | $81.00 | $73.13 | 53 |
| 2019-03-14 | $81.00 | $81.00 | $81.00 | $81.00 | $73.13 | 130 |
| 2019-03-13 | $81.00 | $81.00 | $81.00 | $81.00 | $73.13 | 44 |
| 2019-03-12 | $81.00 | $81.00 | $81.00 | $81.00 | $73.13 | 301 |
| 2019-03-11 | $81.70 | $81.70 | $81.70 | $81.70 | $73.76 | 10 |
| 2019-03-08 | $81.70 | $81.70 | $81.70 | $81.70 | $73.76 | 0 |
| 2019-03-07 | $81.70 | $81.70 | $81.70 | $81.70 | $73.76 | 105 |
| 2019-03-06 | $81.70 | $81.70 | $81.70 | $81.70 | $73.76 | 1,331 |
| 2019-03-05 | $82.10 | $82.10 | $82.10 | $82.10 | $74.12 | 242 |
| 2019-03-04 | $82.00 | $82.00 | $82.00 | $82.00 | $74.03 | 127 |
| 2019-03-01 | $82.24 | $82.24 | $82.24 | $82.24 | $74.25 | 109 |
| 2019-02-28 | $82.24 | $82.24 | $82.24 | $82.24 | $74.25 | 294 |
| 2019-02-27 | $82.40 | $82.40 | $82.40 | $82.40 | $74.39 | 8 |
| 2019-02-26 | $82.40 | $82.40 | $82.40 | $82.40 | $74.39 | 53 |
| 2019-02-22 | $82.40 | $82.40 | $82.40 | $82.40 | $74.39 | 591 |
| 2019-02-20 | $76.48 | $76.48 | $76.48 | $76.48 | $69.05 | 7 |
| 2019-02-15 | $76.48 | $76.48 | $76.48 | $76.48 | $69.05 | 140 |
| 2019-02-14 | $76.48 | $76.48 | $76.48 | $76.48 | $69.05 | 325 |
| 2019-02-13 | $78.00 | $78.00 | $78.00 | $78.00 | $70.42 | 91 |
| 2019-02-12 | $78.00 | $78.00 | $78.00 | $78.00 | $70.42 | 389 |
| 2019-02-11 | $78.41 | $78.41 | $78.41 | $78.41 | $70.79 | 69 |
| 2019-02-08 | $78.41 | $78.41 | $78.41 | $78.41 | $70.79 | 400 |
| 2019-02-07 | $81.28 | $81.28 | $81.28 | $81.28 | $73.38 | 40 |
| 2019-02-06 | $81.51 | $81.51 | $81.28 | $81.28 | $73.38 | 8,691 |
| 2019-02-05 | $81.95 | $81.95 | $81.95 | $81.95 | $73.98 | 8,240 |
| 2019-02-04 | $79.00 | $79.00 | $79.00 | $79.00 | $71.32 | 189 |
| 2019-02-01 | $79.00 | $79.00 | $79.00 | $79.00 | $71.32 | 538 |
| 2019-01-31 | $79.19 | $79.19 | $79.19 | $79.19 | $71.49 | 8 |
| 2019-01-30 | $79.19 | $79.19 | $79.19 | $79.19 | $71.49 | 1 |
| 2019-01-29 | $79.19 | $79.19 | $79.19 | $79.19 | $71.49 | 141 |
| 2019-01-28 | $79.19 | $79.19 | $79.19 | $79.19 | $71.49 | 61 |
| 2019-01-25 | $79.19 | $79.19 | $79.19 | $79.19 | $71.49 | 148 |
| 2019-01-24 | $77.44 | $77.44 | $77.44 | $77.44 | $69.91 | 304 |
| 2019-01-23 | $77.31 | $77.31 | $77.31 | $77.31 | $69.80 | 110 |
| 2019-01-22 | $77.31 | $77.31 | $77.31 | $77.31 | $69.80 | 46 |
| 2019-01-18 | $77.31 | $77.31 | $77.31 | $77.31 | $69.80 | 131 |
| 2019-01-17 | $77.31 | $77.31 | $77.31 | $77.31 | $69.80 | 269 |
| 2019-01-16 | $77.25 | $77.25 | $77.25 | $77.25 | $69.74 | 3,288 |
| 2019-01-15 | $75.05 | $75.05 | $75.05 | $75.05 | $67.75 | 29 |
| 2019-01-14 | $75.05 | $75.05 | $75.05 | $75.05 | $67.75 | 29 |
| 2019-01-11 | $75.05 | $75.05 | $75.05 | $75.05 | $67.75 | 31 |
| 2019-01-10 | $75.05 | $75.05 | $75.05 | $75.05 | $67.75 | 63 |
| 2019-01-09 | $75.05 | $75.05 | $75.05 | $75.05 | $67.75 | 500 |
| 2019-01-08 | $69.35 | $69.35 | $69.35 | $69.35 | $62.61 | 22 |
| 2019-01-07 | $69.35 | $69.35 | $69.35 | $69.35 | $62.61 | 0 |
| 2019-01-04 | $69.35 | $69.35 | $69.35 | $69.35 | $62.61 | 12 |
| 2019-01-03 | $69.35 | $69.35 | $69.35 | $69.35 | $62.61 | 100 |
| 2019-01-02 | $69.35 | $69.35 | $69.35 | $69.35 | $62.61 | 24 |
| 2018-12-31 | $69.35 | $69.35 | $69.35 | $69.35 | $62.61 | 390 |
| 2018-12-28 | $67.00 | $67.00 | $67.00 | $67.00 | $60.49 | 12 |
| 2018-12-27 | $67.00 | $67.00 | $67.00 | $67.00 | $60.49 | 47 |
| 2018-12-26 | $67.00 | $67.00 | $67.00 | $67.00 | $60.49 | 179 |
| 2018-12-24 | $70.89 | $70.89 | $70.89 | $70.89 | $64.00 | 74 |
| 2018-12-21 | $70.20 | $70.89 | $70.20 | $70.89 | $64.00 | 1,433 |
| 2018-12-20 | $68.45 | $68.45 | $68.45 | $68.45 | $61.80 | 100 |
| 2018-12-19 | $68.45 | $68.45 | $68.45 | $68.45 | $61.80 | 1,243 |
| 2018-12-18 | $71.85 | $71.85 | $71.85 | $71.85 | $64.87 | 54 |
| 2018-12-17 | $71.85 | $71.85 | $71.85 | $71.85 | $64.87 | 37 |
| 2018-12-14 | $71.85 | $71.85 | $71.85 | $71.85 | $64.87 | 0 |
| 2018-12-13 | $71.85 | $71.85 | $71.85 | $71.85 | $64.87 | 253 |
| 2018-12-12 | $68.75 | $68.75 | $68.75 | $68.75 | $62.07 | 63 |
| 2018-12-11 | $68.75 | $68.75 | $68.75 | $68.75 | $62.07 | 4 |
| 2018-12-10 | $68.75 | $68.75 | $68.75 | $68.75 | $62.07 | 291 |
| 2018-12-07 | $70.55 | $70.55 | $70.55 | $70.55 | $63.69 | 247 |
| 2018-12-06 | $69.95 | $69.95 | $69.28 | $69.28 | $62.55 | 336 |
| 2018-12-04 | $72.70 | $72.70 | $72.70 | $72.70 | $65.10 | 0 |
| 2018-12-03 | $72.70 | $72.70 | $72.70 | $72.70 | $65.10 | 29 |
| 2018-11-30 | $72.70 | $72.70 | $72.70 | $72.70 | $65.10 | 377 |
| 2018-11-29 | $80.74 | $80.74 | $80.74 | $80.74 | $72.29 | 0 |
| 2018-11-28 | $80.74 | $80.74 | $80.74 | $80.74 | $72.29 | 0 |
| 2018-11-27 | $80.74 | $80.74 | $80.74 | $80.74 | $72.29 | 0 |
| 2018-11-26 | $80.74 | $80.74 | $80.74 | $80.74 | $72.29 | 50 |
| 2018-11-23 | $80.74 | $80.74 | $80.74 | $80.74 | $72.29 | 5 |
| 2018-11-21 | $80.74 | $80.74 | $80.74 | $80.74 | $72.29 | 515 |
| 2018-11-20 | $73.15 | $73.15 | $73.15 | $73.15 | $65.50 | 29 |
| 2018-11-19 | $73.15 | $73.15 | $73.15 | $73.15 | $65.50 | 598 |
| 2018-11-16 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 0 |
| 2018-11-15 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 3 |
| 2018-11-14 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 0 |
| 2018-11-13 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 0 |
| 2018-11-12 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 0 |
| 2018-11-09 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 110 |
| 2018-11-08 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 0 |
| 2018-11-07 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 50 |
| 2018-11-06 | $78.45 | $78.45 | $78.45 | $78.45 | $70.24 | 258 |
| 2018-11-05 | $80.41 | $80.41 | $80.41 | $80.41 | $72.00 | 0 |
| 2018-11-02 | $80.41 | $80.41 | $80.41 | $80.41 | $72.00 | 119 |
| 2018-11-01 | $72.87 | $72.87 | $72.87 | $72.87 | $65.25 | 0 |
| 2018-10-31 | $72.87 | $72.87 | $72.87 | $72.87 | $65.25 | 4 |
| 2018-10-30 | $72.87 | $72.87 | $72.87 | $72.87 | $65.25 | 0 |
| 2018-10-29 | $74.20 | $75.50 | $72.87 | $72.87 | $65.25 | 1,418 |
| 2018-10-26 | $73.55 | $73.55 | $73.55 | $73.55 | $65.86 | 0 |
| 2018-10-25 | $73.55 | $73.55 | $73.55 | $73.55 | $65.86 | 25 |
| 2018-10-24 | $73.55 | $73.55 | $73.55 | $73.55 | $65.86 | 200 |
| 2018-10-23 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-22 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 26 |
| 2018-10-19 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-18 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-17 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 1 |
| 2018-10-16 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 13 |
| 2018-10-15 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-12 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 9 |
| 2018-10-11 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 32 |
| 2018-10-10 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-09 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-08 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 20 |
| 2018-10-05 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-04 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-03 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-02 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 0 |
| 2018-10-01 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 2 |
| 2018-09-28 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 50 |
| 2018-09-27 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 25 |
| 2018-09-26 | $95.48 | $95.48 | $95.48 | $95.48 | $85.49 | 200 |
| 2018-09-25 | $94.70 | $94.70 | $94.70 | $94.70 | $84.79 | 130 |
| 2018-09-24 | $90.65 | $90.65 | $90.65 | $90.65 | $81.17 | 0 |
| 2018-09-21 | $90.65 | $90.65 | $90.65 | $90.65 | $81.17 | 0 |
| 2018-09-20 | $90.65 | $90.65 | $90.65 | $90.65 | $81.17 | 479 |
| 2018-09-19 | $90.65 | $90.65 | $90.65 | $90.65 | $81.17 | 7 |
| 2018-09-18 | $90.65 | $90.65 | $90.65 | $90.65 | $81.17 | 1 |
| 2018-09-17 | $90.65 | $90.65 | $90.65 | $90.65 | $81.17 | 100 |
| 2018-09-14 | $91.64 | $91.64 | $91.64 | $91.64 | $82.05 | 114 |
| 2018-09-13 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 15 |
| 2018-09-12 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-09-11 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-09-10 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-09-07 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-09-06 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 3 |
| 2018-09-05 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 59 |
| 2018-09-04 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-31 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-30 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 15 |
| 2018-08-29 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-28 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-27 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-24 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 60 |
| 2018-08-23 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 66 |
| 2018-08-22 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-21 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 14 |
| 2018-08-20 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-17 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 10 |
| 2018-08-16 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 53 |
| 2018-08-15 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-14 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 0 |
| 2018-08-13 | $94.13 | $94.13 | $94.13 | $94.13 | $84.28 | 200 |
| 2018-08-10 | $92.55 | $92.55 | $92.55 | $92.55 | $82.87 | 5 |
| 2018-08-09 | $92.55 | $92.55 | $92.55 | $92.55 | $82.87 | 0 |
| 2018-08-08 | $92.55 | $92.55 | $92.55 | $92.55 | $82.87 | 0 |
| 2018-08-07 | $92.55 | $92.55 | $92.55 | $92.55 | $82.87 | 0 |
| 2018-08-06 | $92.55 | $92.55 | $92.55 | $92.55 | $82.87 | 100 |
| 2018-08-03 | $96.25 | $96.25 | $96.25 | $96.25 | $86.18 | 0 |
| 2018-08-02 | $96.25 | $96.25 | $96.25 | $96.25 | $86.18 | 2 |
| 2018-08-01 | $96.25 | $96.25 | $96.25 | $96.25 | $86.18 | 0 |
| 2018-07-31 | $96.25 | $96.25 | $96.25 | $96.25 | $86.18 | 0 |
| 2018-07-30 | $96.25 | $96.25 | $96.25 | $96.25 | $86.18 | 20 |
| 2018-07-27 | $96.25 | $96.25 | $96.25 | $96.25 | $86.18 | 241 |
| 2018-07-26 | $99.35 | $99.45 | $99.35 | $99.45 | $89.05 | 314 |
| 2018-07-25 | $99.10 | $99.10 | $99.10 | $99.10 | $88.73 | 41 |
| 2018-07-24 | $99.10 | $99.10 | $99.10 | $99.10 | $88.73 | 12 |
| 2018-07-23 | $99.10 | $99.10 | $99.10 | $99.10 | $88.73 | 0 |
| 2018-07-20 | $99.10 | $99.10 | $99.10 | $99.10 | $88.73 | 110 |
| 2018-07-19 | $99.65 | $99.65 | $99.65 | $99.65 | $89.23 | 0 |
| 2018-07-18 | $99.65 | $99.65 | $99.65 | $99.65 | $89.23 | 400 |
| 2018-07-17 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 13 |
| 2018-07-16 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-13 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-12 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 50 |
| 2018-07-11 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-10 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-09 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-06 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-05 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-03 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 0 |
| 2018-07-02 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 3 |
| 2018-06-29 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 40 |
| 2018-06-28 | $95.89 | $95.89 | $95.89 | $95.89 | $85.86 | 200 |
| 2018-06-27 | $94.40 | $94.40 | $94.40 | $94.40 | $84.53 | 359 |
| 2018-06-26 | $98.65 | $98.65 | $98.00 | $98.00 | $87.75 | 240 |
| 2018-06-25 | $98.40 | $100.65 | $98.40 | $100.65 | $90.12 | 11,805 |
| 2018-06-22 | $99.30 | $99.30 | $99.30 | $99.30 | $88.91 | 1 |
| 2018-06-21 | $99.26 | $99.30 | $99.26 | $99.30 | $88.91 | 206 |
| 2018-06-20 | $98.01 | $98.01 | $98.01 | $98.01 | $87.76 | 125 |
| 2018-06-19 | $102.55 | $102.55 | $102.55 | $102.55 | $91.82 | 0 |
| 2018-06-18 | $102.55 | $102.55 | $102.55 | $102.55 | $91.82 | 33 |
| 2018-06-15 | $102.55 | $102.55 | $102.55 | $102.55 | $91.82 | 19 |
| 2018-06-14 | $102.55 | $102.55 | $102.55 | $102.55 | $90.45 | 14 |
| 2018-06-13 | $102.55 | $102.55 | $102.55 | $102.55 | $90.45 | 17 |
| 2018-06-12 | $102.55 | $102.55 | $102.55 | $102.55 | $90.45 | 18 |
| 2018-06-11 | $102.55 | $102.55 | $102.55 | $102.55 | $90.45 | 12 |
| 2018-06-08 | $102.55 | $102.55 | $102.55 | $102.55 | $90.45 | 17 |
| 2018-06-07 | $102.55 | $102.55 | $102.55 | $102.55 | $90.45 | 100 |
| 2018-06-06 | $100.05 | $100.05 | $100.05 | $100.05 | $88.24 | 143 |
| 2018-06-05 | $100.05 | $100.05 | $100.05 | $100.05 | $88.24 | 400 |
| 2018-06-04 | $98.00 | $98.00 | $98.00 | $98.00 | $86.43 | 636 |
| 2018-06-01 | $99.30 | $99.30 | $96.28 | $96.28 | $84.92 | 471 |
| 2018-05-31 | $90.65 | $90.65 | $90.65 | $90.65 | $79.95 | 12 |
| 2018-05-30 | $90.65 | $90.65 | $90.65 | $90.65 | $79.95 | 47 |
| 2018-05-29 | $92.05 | $92.05 | $90.65 | $90.65 | $79.95 | 424 |
| 2018-05-25 | $92.71 | $92.71 | $92.71 | $92.71 | $81.77 | 300 |
| 2018-05-24 | $95.75 | $95.75 | $95.75 | $95.75 | $84.45 | 83 |
| 2018-05-23 | $95.75 | $95.75 | $95.75 | $95.75 | $84.45 | 400 |
| 2018-05-22 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 72 |
| 2018-05-21 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 36 |
| 2018-05-18 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 68 |
| 2018-05-17 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 16 |
| 2018-05-16 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 33 |
| 2018-05-15 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 0 |
| 2018-05-14 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 10 |
| 2018-05-11 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 24 |
| 2018-05-10 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 0 |
| 2018-05-09 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 73 |
| 2018-05-08 | $92.20 | $92.20 | $92.20 | $92.20 | $81.32 | 300 |
| 2018-05-07 | $92.30 | $92.30 | $89.23 | $89.23 | $78.70 | 739 |
| 2018-05-04 | $91.40 | $91.40 | $91.40 | $91.40 | $80.61 | 250 |
| 2018-05-03 | $90.24 | $91.13 | $90.24 | $91.13 | $80.37 | 323 |
| 2018-05-02 | $89.30 | $89.30 | $89.30 | $89.30 | $78.76 | 17 |
| 2018-05-01 | $89.30 | $89.30 | $89.30 | $89.30 | $78.76 | 149 |
| 2018-04-30 | $89.30 | $89.30 | $89.30 | $89.30 | $78.76 | 38 |
| 2018-04-27 | $89.30 | $89.30 | $89.30 | $89.30 | $78.76 | 0 |
| 2018-04-26 | $91.45 | $91.45 | $89.30 | $89.30 | $78.76 | 440 |
| 2018-04-25 | $92.80 | $92.80 | $92.80 | $92.80 | $81.85 | 1 |
| 2018-04-24 | $92.80 | $92.80 | $92.80 | $92.80 | $81.85 | 200 |
| 2018-04-23 | $94.74 | $94.74 | $94.74 | $94.74 | $83.56 | 6 |
| 2018-04-20 | $94.74 | $94.74 | $94.74 | $94.74 | $83.56 | 20 |
| 2018-04-19 | $94.70 | $94.74 | $94.70 | $94.74 | $83.56 | 462 |
| 2018-04-18 | $93.65 | $93.65 | $93.65 | $93.65 | $82.60 | 28 |
| 2018-04-17 | $95.10 | $95.10 | $93.65 | $93.65 | $82.60 | 214 |
| 2018-04-16 | $91.85 | $91.85 | $91.85 | $91.85 | $81.01 | 50 |
| 2018-04-13 | $91.85 | $91.85 | $91.85 | $91.85 | $81.01 | 32 |
| 2018-04-12 | $91.85 | $91.85 | $91.85 | $91.85 | $81.01 | 200 |
| 2018-04-11 | $91.00 | $91.00 | $91.00 | $91.00 | $80.26 | 46 |
| 2018-04-10 | $91.00 | $91.00 | $91.00 | $91.00 | $80.26 | 0 |
| 2018-04-09 | $91.00 | $91.00 | $91.00 | $91.00 | $80.26 | 500 |
| 2018-04-06 | $86.05 | $86.05 | $86.05 | $86.05 | $75.89 | 10 |
| 2018-04-05 | $87.87 | $87.98 | $86.05 | $86.05 | $75.89 | 911 |
| 2018-04-04 | $82.90 | $82.90 | $82.90 | $82.90 | $73.11 | 133 |
| 2018-04-03 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 53 |
| 2018-04-02 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 45 |
| 2018-03-29 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 26 |
| 2018-03-28 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 106 |
| 2018-03-27 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 125 |
| 2018-03-26 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 41 |
| 2018-03-23 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 79 |
| 2018-03-22 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 104 |
| 2018-03-21 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 37 |
| 2018-03-20 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 36 |
| 2018-03-19 | $85.60 | $85.60 | $85.60 | $85.60 | $75.50 | 200 |
| 2018-03-16 | $87.40 | $87.40 | $87.40 | $87.40 | $77.08 | 101 |
| 2018-03-15 | $87.40 | $87.40 | $87.40 | $87.40 | $77.08 | 97 |
| 2018-03-14 | $87.40 | $87.40 | $87.40 | $87.40 | $77.08 | 100 |
| 2018-03-13 | $89.47 | $89.47 | $89.47 | $89.47 | $78.91 | 533 |
| 2018-03-12 | $90.25 | $90.25 | $90.10 | $90.10 | $79.46 | 306 |
| 2018-03-09 | $88.00 | $88.00 | $88.00 | $88.00 | $77.61 | 0 |
| 2018-03-08 | $88.00 | $88.00 | $88.00 | $88.00 | $77.61 | 100 |
| 2018-03-07 | $86.46 | $88.83 | $86.46 | $88.83 | $78.34 | 490 |
| 2018-03-06 | $88.98 | $88.98 | $88.98 | $88.98 | $78.48 | 2 |
| 2018-03-05 | $88.98 | $88.98 | $88.98 | $88.98 | $78.48 | 50 |
| 2018-03-02 | $88.98 | $88.98 | $88.98 | $88.98 | $78.48 | 60 |
| 2018-03-01 | $88.98 | $88.98 | $88.98 | $88.98 | $78.48 | 6 |
| 2018-02-28 | $88.98 | $88.98 | $88.98 | $88.98 | $78.48 | 0 |
| 2018-02-27 | $88.98 | $88.98 | $88.98 | $88.98 | $78.48 | 74 |
| 2018-02-26 | $88.98 | $88.98 | $88.98 | $88.98 | $78.48 | 200 |
| 2018-02-23 | $90.45 | $90.45 | $90.45 | $90.45 | $79.77 | 3,910 |
| 2018-02-22 | $90.75 | $90.75 | $90.75 | $90.75 | $80.04 | 0 |
| 2018-02-21 | $90.75 | $90.75 | $90.75 | $90.75 | $80.04 | 12 |
| 2018-02-20 | $90.75 | $90.75 | $90.75 | $90.75 | $80.04 | 0 |
| 2018-02-16 | $90.75 | $90.75 | $90.75 | $90.75 | $80.04 | 102 |
| 2018-02-15 | $92.70 | $92.70 | $92.70 | $92.70 | $81.76 | 14 |
| 2018-02-14 | $92.70 | $92.70 | $92.70 | $92.70 | $81.76 | 89 |
| 2018-02-13 | $92.70 | $92.70 | $92.70 | $92.70 | $81.76 | 0 |
| 2018-02-12 | $92.70 | $92.70 | $92.70 | $92.70 | $81.76 | 132 |
| 2018-02-09 | $92.70 | $92.70 | $92.70 | $92.70 | $81.76 | 0 |
| 2018-02-08 | $92.70 | $92.70 | $92.70 | $92.70 | $81.76 | 200 |
| 2018-02-07 | $93.30 | $93.30 | $93.30 | $93.30 | $82.29 | 148 |
| 2018-02-06 | $93.30 | $93.30 | $93.30 | $93.30 | $82.29 | 22 |
| 2018-02-05 | $93.30 | $93.30 | $93.30 | $93.30 | $82.29 | 100 |
| 2018-02-02 | $97.15 | $97.15 | $97.15 | $97.15 | $85.68 | 0 |
| 2018-02-01 | $97.15 | $97.15 | $97.15 | $97.15 | $85.68 | 0 |
| 2018-01-31 | $97.99 | $97.99 | $97.15 | $97.15 | $85.68 | 1,520 |
| 2018-01-30 | $94.15 | $94.15 | $94.15 | $94.15 | $83.04 | 5 |
| 2018-01-29 | $94.05 | $94.15 | $94.05 | $94.15 | $83.04 | 1,850 |
| 2018-01-26 | $88.55 | $88.55 | $88.55 | $88.55 | $78.10 | 23 |
| 2018-01-25 | $88.55 | $88.55 | $88.55 | $88.55 | $78.10 | 50 |
| 2018-01-24 | $88.55 | $88.55 | $88.55 | $88.55 | $78.10 | 0 |
| 2018-01-23 | $88.55 | $88.55 | $88.55 | $88.55 | $78.10 | 51 |
| 2018-01-22 | $88.55 | $88.55 | $88.55 | $88.55 | $78.10 | 1,275 |
| 2018-01-19 | $91.00 | $91.00 | $89.80 | $89.80 | $79.20 | 452 |
| 2018-01-18 | $91.15 | $91.15 | $91.15 | $91.15 | $80.39 | 169 |
| 2018-01-17 | $90.41 | $91.15 | $90.41 | $91.15 | $80.39 | 1,724 |
| 2018-01-16 | $84.53 | $84.53 | $84.53 | $84.53 | $74.55 | 0 |
| 2018-01-12 | $84.53 | $84.53 | $84.53 | $84.53 | $74.55 | 45 |
| 2018-01-11 | $83.29 | $84.53 | $83.29 | $84.53 | $74.55 | 584 |
| 2018-01-10 | $87.55 | $87.55 | $87.55 | $87.55 | $77.22 | 20 |
| 2018-01-09 | $86.25 | $87.55 | $86.25 | $87.55 | $77.22 | 274 |
| 2018-01-08 | $88.40 | $88.40 | $88.40 | $88.40 | $77.97 | 101 |
| 2018-01-05 | $88.51 | $88.51 | $88.51 | $88.51 | $78.06 | 161 |
| 2018-01-04 | $87.70 | $87.70 | $87.50 | $87.50 | $77.17 | 326 |
| 2018-01-03 | $83.80 | $83.80 | $83.80 | $83.80 | $73.91 | 100 |
| 2018-01-02 | $81.40 | $81.40 | $81.40 | $81.40 | $71.79 | 100 |
| 2017-12-29 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 0 |
| 2017-12-28 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 55 |
| 2017-12-27 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 70 |
| 2017-12-26 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 0 |
| 2017-12-22 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 0 |
| 2017-12-21 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 0 |
| 2017-12-20 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 7 |
| 2017-12-19 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 54 |
| 2017-12-18 | $81.90 | $81.90 | $81.90 | $81.90 | $72.23 | 195 |
| 2017-12-15 | $79.35 | $79.35 | $79.35 | $79.35 | $69.98 | 31 |
| 2017-12-14 | $79.35 | $79.35 | $79.35 | $79.35 | $69.98 | 127 |
| 2017-12-13 | $80.10 | $80.10 | $80.10 | $80.10 | $70.65 | 0 |
| 2017-12-12 | $80.10 | $80.10 | $80.10 | $80.10 | $70.65 | 2 |
| 2017-12-11 | $80.10 | $80.10 | $80.10 | $80.10 | $70.65 | 0 |
| 2017-12-08 | $80.10 | $80.10 | $80.10 | $80.10 | $70.65 | 0 |
| 2017-12-07 | $80.10 | $80.10 | $80.10 | $80.10 | $70.65 | 6 |
| 2017-12-06 | $80.10 | $80.10 | $80.10 | $80.10 | $70.65 | 10 |
| 2017-12-05 | $80.10 | $80.10 | $80.10 | $80.10 | $70.65 | 42 |
| 2017-12-04 | $78.80 | $80.46 | $78.80 | $80.10 | $70.65 | 1,260 |
| 2017-12-01 | $87.50 | $87.50 | $87.50 | $87.50 | $77.17 | 40 |
| 2017-11-30 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 0 |
| 2017-11-29 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 0 |
| 2017-11-28 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 0 |
| 2017-11-27 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 0 |
| 2017-11-24 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 0 |
| 2017-11-22 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 33 |
| 2017-11-21 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 0 |
| 2017-11-20 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 0 |
| 2017-11-17 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 4 |
| 2017-11-16 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 13 |
| 2017-11-15 | $87.50 | $87.50 | $87.50 | $87.50 | $76.68 | 105 |
| 2017-11-14 | $90.50 | $90.50 | $90.50 | $90.50 | $79.31 | 499 |
| 2017-11-13 | $92.39 | $92.39 | $92.39 | $92.39 | $80.97 | 9 |
| 2017-11-10 | $92.39 | $92.39 | $92.39 | $92.39 | $80.97 | 0 |
| 2017-11-09 | $92.39 | $92.39 | $92.39 | $92.39 | $80.97 | 0 |
| 2017-11-08 | $92.39 | $92.39 | $92.39 | $92.39 | $80.97 | 0 |
| 2017-11-07 | $92.39 | $92.39 | $92.39 | $92.39 | $80.97 | 0 |
| 2017-11-06 | $92.39 | $92.39 | $92.39 | $92.39 | $80.97 | 460 |
| 2017-11-03 | $93.50 | $93.50 | $93.50 | $93.50 | $81.94 | 199 |
| 2017-11-02 | $86.60 | $86.60 | $86.60 | $86.60 | $75.90 | 46 |
| 2017-11-01 | $86.60 | $86.60 | $86.60 | $86.60 | $75.90 | 30 |
| 2017-10-31 | $86.60 | $86.60 | $86.60 | $86.60 | $75.90 | 9 |
| 2017-10-30 | $86.60 | $86.60 | $86.60 | $86.60 | $75.90 | 475 |
| 2017-10-27 | $88.14 | $88.14 | $88.14 | $88.14 | $77.25 | 375 |
| 2017-10-26 | $90.30 | $90.30 | $90.30 | $90.30 | $79.14 | 0 |
| 2017-10-25 | $90.30 | $90.30 | $90.30 | $90.30 | $79.14 | 0 |
| 2017-10-24 | $89.54 | $90.30 | $89.54 | $90.30 | $79.14 | 609 |
| 2017-10-23 | $93.57 | $93.57 | $93.57 | $93.57 | $82.00 | 1 |
| 2017-10-20 | $93.57 | $93.57 | $93.57 | $93.57 | $82.00 | 1 |
| 2017-10-19 | $93.57 | $93.57 | $93.57 | $93.57 | $82.00 | 40 |
| 2017-10-18 | $93.57 | $93.57 | $93.57 | $93.57 | $82.00 | 0 |
| 2017-10-17 | $93.57 | $93.57 | $93.57 | $93.57 | $82.00 | 0 |
| 2017-10-16 | $93.57 | $93.57 | $93.57 | $93.57 | $82.00 | 169 |
| 2017-10-13 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 10 |
| 2017-10-12 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 0 |
| 2017-10-11 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 121 |
| 2017-10-10 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 0 |
| 2017-10-09 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 0 |
| 2017-10-06 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 13 |
| 2017-10-05 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 115 |
| 2017-10-04 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 0 |
| 2017-10-03 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 48 |
| 2017-10-02 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 0 |
| 2017-09-29 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 0 |
| 2017-09-28 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 44 |
| 2017-09-27 | $91.10 | $91.10 | $91.10 | $91.10 | $79.84 | 0 |
| 2017-09-26 | $89.80 | $91.44 | $89.80 | $91.10 | $79.84 | 11,851 |
| 2017-09-25 | $90.60 | $90.60 | $90.60 | $90.60 | $79.40 | 64 |
| 2017-09-22 | $90.60 | $90.60 | $90.60 | $90.60 | $79.40 | 31 |
| 2017-09-21 | $90.60 | $90.60 | $90.60 | $90.60 | $79.40 | 503 |
| 2017-09-20 | $80.25 | $80.25 | $80.25 | $80.25 | $70.33 | 56 |
| 2017-09-19 | $80.25 | $80.25 | $80.25 | $80.25 | $70.33 | 102 |
| 2017-09-18 | $76.40 | $76.40 | $76.40 | $76.40 | $66.96 | 37 |
| 2017-09-15 | $76.40 | $76.40 | $76.40 | $76.40 | $66.96 | 3 |
| 2017-09-14 | $76.40 | $76.40 | $76.40 | $76.40 | $66.96 | 4 |
| 2017-09-13 | $76.40 | $76.40 | $76.40 | $76.40 | $66.96 | 34 |
| 2017-09-12 | $76.40 | $76.40 | $76.40 | $76.40 | $66.96 | 724 |
| 2017-09-11 | $75.85 | $75.85 | $75.85 | $75.85 | $66.47 | 15 |
| 2017-09-08 | $75.85 | $75.85 | $75.85 | $75.85 | $66.47 | 8 |
| 2017-09-07 | $75.85 | $75.85 | $75.85 | $75.85 | $66.47 | 9 |
| 2017-09-06 | $75.85 | $75.85 | $75.85 | $75.85 | $66.47 | 143 |
| 2017-09-05 | $71.10 | $71.10 | $71.10 | $71.10 | $62.31 | 79 |
| 2017-09-01 | $71.10 | $71.10 | $71.10 | $71.10 | $62.31 | 18 |
| 2017-08-31 | $71.10 | $71.10 | $71.10 | $71.10 | $62.31 | 636 |
| 2017-08-30 | $74.60 | $74.60 | $74.60 | $74.60 | $65.38 | 2 |
| 2017-08-29 | $74.60 | $74.60 | $74.60 | $74.60 | $65.38 | 102 |
| 2017-08-28 | $74.60 | $74.60 | $74.60 | $74.60 | $65.38 | 169 |
| 2017-08-25 | $73.00 | $73.00 | $73.00 | $73.00 | $63.98 | 142 |
| 2017-08-24 | $73.00 | $73.00 | $73.00 | $73.00 | $63.98 | 125 |
| 2017-08-23 | $73.00 | $73.00 | $73.00 | $73.00 | $63.98 | 0 |
| 2017-08-22 | $73.00 | $73.00 | $73.00 | $73.00 | $63.98 | 53 |
| 2017-08-21 | $73.00 | $73.00 | $73.00 | $73.00 | $63.98 | 204 |
| 2017-08-18 | $73.30 | $73.30 | $73.30 | $73.30 | $64.24 | 124 |
| 2017-08-17 | $73.60 | $73.60 | $73.60 | $73.60 | $64.50 | 0 |
| 2017-08-16 | $73.60 | $73.60 | $73.60 | $73.60 | $64.50 | 51 |
| 2017-08-15 | $73.60 | $73.60 | $73.60 | $73.60 | $64.50 | 50 |
| 2017-08-14 | $73.60 | $73.60 | $73.60 | $73.60 | $64.50 | 60 |
| 2017-08-11 | $73.60 | $73.60 | $73.60 | $73.60 | $64.50 | 0 |
| 2017-08-10 | $73.60 | $73.60 | $73.60 | $73.60 | $64.50 | 112 |
| 2017-08-09 | $73.60 | $73.60 | $73.60 | $73.60 | $64.50 | 125 |
| 2017-08-08 | $73.34 | $73.34 | $73.34 | $73.34 | $64.27 | 163 |
| 2017-08-07 | $75.35 | $75.35 | $75.35 | $75.35 | $66.04 | 213 |
| 2017-08-04 | $75.35 | $75.35 | $75.35 | $75.35 | $66.04 | 48 |
| 2017-08-03 | $75.35 | $75.35 | $75.35 | $75.35 | $66.04 | 82 |
| 2017-08-02 | $75.35 | $75.35 | $75.35 | $75.35 | $66.04 | 479 |
| 2017-08-01 | $75.06 | $75.06 | $75.06 | $75.06 | $65.78 | 32 |
| 2017-07-31 | $75.06 | $75.06 | $75.06 | $75.06 | $65.78 | 50 |
| 2017-07-28 | $73.00 | $75.06 | $73.00 | $75.06 | $65.78 | 504 |
| 2017-07-27 | $75.62 | $75.62 | $74.59 | $74.59 | $65.37 | 60,345 |
| 2017-07-26 | $73.97 | $75.26 | $73.55 | $73.55 | $64.46 | 138,418 |
| 2017-07-25 | $74.12 | $74.12 | $74.12 | $74.12 | $64.96 | 41 |
| 2017-07-24 | $74.12 | $74.12 | $74.12 | $74.12 | $64.96 | 139 |
| 2017-07-21 | $77.00 | $77.00 | $77.00 | $77.00 | $67.48 | 29 |
| 2017-07-20 | $77.00 | $77.00 | $77.00 | $77.00 | $67.48 | 254 |
| 2017-07-19 | $76.09 | $76.09 | $76.09 | $76.09 | $66.68 | 78 |
| 2017-07-18 | $76.10 | $76.10 | $76.00 | $76.09 | $66.68 | 2,243 |
| 2017-07-17 | $74.37 | $74.37 | $73.73 | $73.73 | $64.62 | 1,101 |
| 2017-07-14 | $75.50 | $75.50 | $75.50 | $75.50 | $66.17 | 60 |
| 2017-07-13 | $75.50 | $75.50 | $75.50 | $75.50 | $66.17 | 748 |
| 2017-07-12 | $72.20 | $72.20 | $72.20 | $72.20 | $63.28 | 9 |
| 2017-07-11 | $72.14 | $72.20 | $72.14 | $72.20 | $63.28 | 591 |
| 2017-07-10 | $71.57 | $71.57 | $71.57 | $71.57 | $62.72 | 227 |
| 2017-07-07 | $73.22 | $73.51 | $71.57 | $71.57 | $62.72 | 1,450 |
| 2017-07-06 | $74.44 | $74.80 | $74.44 | $74.80 | $65.55 | 649 |
| 2017-07-05 | $74.95 | $74.95 | $73.66 | $73.66 | $64.55 | 346 |
| 2017-07-03 | $74.95 | $74.95 | $74.95 | $74.95 | $65.69 | 183 |
| 2017-06-30 | $74.95 | $74.95 | $74.95 | $74.95 | $65.69 | 657 |
| 2017-06-29 | $77.00 | $77.00 | $77.00 | $77.00 | $67.48 | 74 |
| 2017-06-28 | $77.35 | $77.35 | $77.00 | $77.00 | $67.48 | 586 |
| 2017-06-27 | $75.25 | $75.25 | $75.25 | $75.25 | $65.95 | 57 |
| 2017-06-26 | $75.25 | $75.25 | $75.25 | $75.25 | $65.95 | 316 |
| 2017-06-23 | $76.31 | $76.31 | $76.31 | $76.31 | $66.88 | 157 |
| 2017-06-22 | $78.00 | $78.00 | $78.00 | $78.00 | $68.36 | 79 |
| 2017-06-21 | $78.00 | $78.00 | $78.00 | $78.00 | $68.36 | 330 |
| 2017-06-20 | $78.85 | $78.85 | $78.25 | $78.25 | $68.58 | 2,595 |
| 2017-06-19 | $79.30 | $79.30 | $79.20 | $79.20 | $69.41 | 432 |
| 2017-06-16 | $76.34 | $76.34 | $76.34 | $76.34 | $66.90 | 395 |
| 2017-06-15 | $74.15 | $74.15 | $74.15 | $74.15 | $64.98 | 252 |
| 2017-06-14 | $80.76 | $80.76 | $80.76 | $80.76 | $70.78 | 157 |
| 2017-06-13 | $79.28 | $79.28 | $79.28 | $79.28 | $68.31 | 240 |
| 2017-06-12 | $75.30 | $79.30 | $75.30 | $78.00 | $67.21 | 1,443 |
| 2017-06-09 | $82.80 | $82.80 | $82.80 | $82.80 | $71.34 | 126 |
| 2017-06-08 | $82.80 | $82.80 | $82.80 | $82.80 | $71.34 | 57 |
| 2017-06-07 | $82.80 | $82.80 | $82.80 | $82.80 | $71.34 | 50 |
| 2017-06-06 | $82.80 | $82.80 | $82.80 | $82.80 | $71.34 | 219 |
| 2017-06-05 | $81.66 | $82.80 | $79.62 | $82.80 | $71.34 | 3,947 |
| 2017-06-02 | $81.70 | $81.70 | $81.70 | $81.70 | $70.39 | 132 |
| 2017-06-01 | $81.70 | $81.70 | $80.34 | $81.70 | $70.39 | 722 |
| 2017-05-31 | $78.75 | $78.75 | $78.75 | $78.75 | $67.85 | 243 |
| 2017-05-30 | $79.00 | $79.00 | $78.75 | $78.75 | $67.85 | 496 |
| 2017-05-26 | $81.00 | $81.00 | $79.20 | $79.20 | $68.24 | 311 |
| 2017-05-25 | $81.00 | $81.00 | $81.00 | $81.00 | $69.79 | 235 |
| 2017-05-24 | $79.15 | $81.00 | $79.15 | $81.00 | $69.79 | 437 |
| 2017-05-23 | $80.65 | $80.65 | $80.65 | $80.65 | $69.49 | 155 |
| 2017-05-22 | $80.65 | $80.65 | $80.65 | $80.65 | $69.49 | 49 |
| 2017-05-19 | $80.65 | $80.65 | $80.65 | $80.65 | $69.49 | 46 |
| 2017-05-18 | $80.65 | $80.65 | $80.65 | $80.65 | $69.49 | 76 |
| 2017-05-17 | $80.65 | $80.65 | $80.65 | $80.65 | $69.49 | 50 |
| 2017-05-16 | $80.30 | $80.65 | $80.30 | $80.65 | $69.49 | 2,017 |
| 2017-05-15 | $80.00 | $80.00 | $80.00 | $80.00 | $68.93 | 111 |
| 2017-05-12 | $79.65 | $80.00 | $79.20 | $80.00 | $68.93 | 963 |
| 2017-05-11 | $80.75 | $80.75 | $80.75 | $80.75 | $69.57 | 1,168 |
| 2017-05-10 | $78.25 | $78.25 | $78.25 | $78.25 | $67.42 | 31 |
| 2017-05-09 | $78.25 | $78.25 | $78.25 | $78.25 | $67.42 | 40 |
| 2017-05-08 | $78.25 | $78.25 | $78.25 | $78.25 | $67.42 | 86 |
| 2017-05-05 | $78.25 | $78.25 | $78.25 | $78.25 | $67.42 | 129 |
| 2017-05-04 | $78.25 | $78.25 | $78.25 | $78.25 | $67.42 | 49 |
| 2017-05-03 | $77.65 | $79.34 | $77.65 | $78.25 | $67.42 | 897 |
| 2017-05-02 | $76.24 | $76.24 | $76.24 | $76.24 | $65.69 | 111 |
| 2017-05-01 | $76.24 | $76.24 | $76.24 | $76.24 | $65.69 | 113 |
| 2017-04-28 | $76.24 | $76.24 | $76.24 | $76.24 | $65.69 | 256 |
| 2017-04-27 | $75.50 | $75.50 | $75.50 | $75.50 | $65.05 | 164 |
| 2017-04-26 | $75.50 | $75.50 | $75.50 | $75.50 | $65.05 | 61 |
| 2017-04-25 | $75.38 | $75.50 | $75.38 | $75.50 | $65.05 | 1,099 |
| 2017-04-24 | $73.73 | $73.73 | $73.73 | $73.73 | $63.53 | 53 |
| 2017-04-21 | $73.73 | $73.73 | $73.73 | $73.73 | $63.53 | 166 |
| 2017-04-20 | $73.73 | $73.73 | $73.73 | $73.73 | $63.53 | 424 |
| 2017-04-19 | $75.15 | $75.15 | $75.15 | $75.15 | $64.75 | 226 |
| 2017-04-18 | $75.15 | $75.15 | $75.15 | $75.15 | $64.75 | 22 |
| 2017-04-17 | $75.15 | $75.15 | $75.15 | $75.15 | $64.75 | 137 |
| 2017-04-13 | $75.15 | $75.15 | $75.15 | $75.15 | $64.75 | 91 |
| 2017-04-12 | $75.15 | $75.15 | $75.15 | $75.15 | $64.75 | 219 |
| 2017-04-11 | $75.15 | $75.15 | $75.15 | $75.15 | $64.75 | 1,635 |
| 2017-04-10 | $76.10 | $76.10 | $76.10 | $76.10 | $65.57 | 63 |
| 2017-04-07 | $76.10 | $76.10 | $76.10 | $76.10 | $65.57 | 222 |
| 2017-04-06 | $74.48 | $74.53 | $74.48 | $74.53 | $64.22 | 553 |
| 2017-04-05 | $77.00 | $77.00 | $77.00 | $77.00 | $66.34 | 304 |
| 2017-04-04 | $75.40 | $77.80 | $75.40 | $75.61 | $65.15 | 724 |
| 2017-04-03 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 31 |
| 2017-03-31 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 207 |
| 2017-03-30 | $78.05 | $78.05 | $78.05 | $78.05 | $67.25 | 601 |
| 2017-03-29 | $76.50 | $76.50 | $76.50 | $76.50 | $65.91 | 426 |
| 2017-03-28 | $74.13 | $74.13 | $74.13 | $74.13 | $63.87 | 286 |
| 2017-03-27 | $73.44 | $73.49 | $73.44 | $73.49 | $63.32 | 541 |
| 2017-03-24 | $74.78 | $74.78 | $74.78 | $74.78 | $64.43 | 846 |
| 2017-03-23 | $76.10 | $76.11 | $76.10 | $76.11 | $65.58 | 1,037 |
| 2017-03-22 | $73.85 | $73.85 | $73.85 | $73.85 | $63.63 | 329 |
| 2017-03-21 | $75.39 | $75.39 | $75.39 | $75.39 | $64.96 | 1,100 |
| 2017-03-20 | $75.71 | $75.71 | $75.46 | $75.46 | $65.02 | 10,565 |
| 2017-03-17 | $75.19 | $76.15 | $75.17 | $76.15 | $65.61 | 68,598 |
| 2017-03-16 | $74.95 | $74.95 | $74.45 | $74.58 | $64.26 | 44,801 |
| 2017-03-15 | $71.88 | $71.88 | $71.88 | $71.88 | $61.93 | 52 |
| 2017-03-14 | $71.88 | $71.88 | $71.88 | $71.88 | $61.93 | 400 |
| 2017-03-13 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 7 |
| 2017-03-10 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 17 |
| 2017-03-09 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 53 |
| 2017-03-08 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 26 |
| 2017-03-07 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 2 |
| 2017-03-06 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 12 |
| 2017-03-03 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 43 |
| 2017-03-02 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 0 |
| 2017-03-01 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 0 |
| 2017-02-28 | $78.10 | $78.10 | $78.10 | $78.10 | $67.29 | 859 |
| 2017-02-27 | $78.05 | $78.05 | $78.05 | $78.05 | $67.25 | 0 |
| 2017-02-24 | $78.05 | $78.05 | $78.05 | $78.05 | $67.25 | 63 |
| 2017-02-23 | $78.05 | $78.05 | $78.05 | $78.05 | $67.25 | 37 |
| 2017-02-22 | $78.05 | $78.05 | $78.05 | $78.05 | $67.25 | 358 |
| 2017-02-21 | $77.83 | $78.10 | $76.50 | $78.10 | $67.29 | 494 |
| 2017-02-17 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 3 |
| 2017-02-16 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 55 |
| 2017-02-15 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 25 |
| 2017-02-14 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 8 |
| 2017-02-13 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 0 |
| 2017-02-10 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 4 |
| 2017-02-09 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 63 |
| 2017-02-08 | $83.74 | $83.74 | $83.74 | $83.74 | $72.15 | 13 |
| 2017-02-07 | $83.74 | $83.74 | $83.74 | $83.74 | $71.71 | 50 |
| 2017-02-06 | $83.74 | $83.74 | $83.74 | $83.74 | $71.71 | 12 |
| 2017-02-03 | $83.74 | $83.74 | $83.74 | $83.74 | $71.71 | 2 |
| 2017-02-02 | $83.74 | $83.74 | $83.74 | $83.74 | $71.71 | 38 |
| 2017-02-01 | $83.74 | $83.74 | $83.74 | $83.74 | $71.71 | 0 |
| 2017-01-31 | $80.20 | $83.74 | $80.20 | $83.74 | $71.71 | 287 |
| 2017-01-30 | $81.46 | $81.46 | $81.46 | $81.46 | $69.75 | 8 |
| 2017-01-27 | $81.46 | $81.46 | $81.46 | $81.46 | $69.75 | 0 |
| 2017-01-26 | $81.46 | $81.46 | $81.46 | $81.46 | $69.75 | 21 |
| 2017-01-25 | $81.46 | $81.46 | $81.46 | $81.46 | $69.75 | 100 |
| 2017-01-24 | $78.20 | $78.20 | $78.20 | $78.20 | $66.96 | 123 |
| 2017-01-23 | $77.85 | $77.85 | $77.85 | $77.85 | $66.66 | 147 |
| 2017-01-20 | $77.85 | $77.85 | $77.85 | $77.85 | $66.66 | 18 |
| 2017-01-19 | $77.85 | $77.85 | $77.85 | $77.85 | $66.66 | 6 |
| 2017-01-18 | $77.85 | $77.85 | $77.85 | $77.85 | $66.66 | 0 |
| 2017-01-17 | $77.85 | $77.85 | $77.85 | $77.85 | $66.66 | 5 |
| 2017-01-13 | $77.85 | $77.85 | $77.85 | $77.85 | $66.66 | 0 |
| 2017-01-12 | $77.85 | $77.85 | $77.85 | $77.85 | $66.66 | 410 |
| 2017-01-11 | $78.58 | $78.58 | $78.58 | $78.58 | $67.28 | 0 |
| 2017-01-10 | $78.58 | $78.58 | $78.58 | $78.58 | $67.28 | 20 |
| 2017-01-09 | $78.58 | $78.58 | $78.58 | $78.58 | $67.28 | 23 |
| 2017-01-06 | $78.58 | $78.58 | $78.58 | $78.58 | $67.28 | 33 |
| 2017-01-05 | $77.25 | $78.58 | $77.25 | $78.58 | $67.28 | 274 |
| 2017-01-04 | $77.99 | $77.99 | $77.99 | $77.99 | $66.78 | 14 |
| 2017-01-03 | $77.99 | $77.99 | $77.99 | $77.99 | $66.78 | 90 |
| 2016-12-30 | $77.99 | $77.99 | $77.99 | $77.99 | $66.78 | 100 |
| 2016-12-29 | $76.80 | $76.80 | $76.80 | $76.80 | $65.76 | 47 |
| 2016-12-28 | $76.80 | $76.80 | $76.80 | $76.80 | $65.76 | 36 |
| 2016-12-27 | $76.80 | $76.80 | $76.80 | $76.80 | $65.76 | 10 |
| 2016-12-23 | $76.80 | $76.80 | $76.80 | $76.80 | $65.76 | 14 |
| 2016-12-22 | $76.80 | $76.80 | $76.80 | $76.80 | $65.76 | 34 |
| 2016-12-21 | $76.80 | $76.80 | $76.80 | $76.80 | $65.76 | 96 |
| 2016-12-20 | $76.37 | $76.80 | $76.37 | $76.80 | $65.76 | 535 |
| 2016-12-19 | $76.50 | $76.50 | $76.50 | $76.50 | $65.51 | 349 |
| 2016-12-16 | $78.37 | $78.37 | $76.77 | $76.77 | $65.74 | 595 |
| 2016-12-15 | $75.95 | $75.95 | $75.95 | $75.95 | $65.04 | 13 |
| 2016-12-14 | $75.95 | $75.95 | $75.95 | $75.95 | $65.04 | 0 |
| 2016-12-13 | $75.95 | $75.95 | $75.95 | $75.95 | $65.04 | 63 |
| 2016-12-12 | $75.95 | $75.95 | $75.95 | $75.95 | $65.04 | 330 |
| 2016-12-09 | $76.20 | $76.57 | $76.20 | $76.20 | $65.25 | 13,668 |
| 2016-12-08 | $76.40 | $76.40 | $75.85 | $76.40 | $65.42 | 58,796 |
| 2016-12-07 | $76.91 | $76.91 | $75.50 | $76.36 | $65.38 | 73,845 |
| 2016-12-06 | $76.25 | $76.25 | $76.25 | $76.25 | $65.29 | 160 |
| 2016-12-05 | $77.09 | $77.09 | $77.09 | $77.09 | $66.01 | 36 |
| 2016-12-02 | $77.09 | $77.09 | $77.09 | $77.09 | $66.01 | 148 |
| 2016-12-01 | $78.55 | $79.00 | $77.09 | $77.09 | $66.01 | 1,730 |
| 2016-11-30 | $80.04 | $80.04 | $80.04 | $80.04 | $68.54 | 370 |
| 2016-11-29 | $81.18 | $81.18 | $81.18 | $81.18 | $69.52 | 67 |
| 2016-11-28 | $81.18 | $81.18 | $81.18 | $81.18 | $69.52 | 29 |
| 2016-11-25 | $81.18 | $81.18 | $81.18 | $81.18 | $69.52 | 0 |
| 2016-11-23 | $81.18 | $81.18 | $81.18 | $81.18 | $69.52 | 381 |
| 2016-11-22 | $82.32 | $82.32 | $82.32 | $82.32 | $70.07 | 176 |
| 2016-11-21 | $82.32 | $82.32 | $82.32 | $82.32 | $70.07 | 578 |
| 2016-11-18 | $81.10 | $81.10 | $81.10 | $81.10 | $69.03 | 71 |
| 2016-11-17 | $81.10 | $81.10 | $81.10 | $81.10 | $69.03 | 0 |
| 2016-11-16 | $81.10 | $81.10 | $81.10 | $81.10 | $69.03 | 151 |
| 2016-11-15 | $81.10 | $81.10 | $81.10 | $81.10 | $69.03 | 199 |
| 2016-11-14 | $80.65 | $80.65 | $80.65 | $80.65 | $68.65 | 214 |
| 2016-11-11 | $84.01 | $84.01 | $83.47 | $83.47 | $71.05 | 518 |
| 2016-11-10 | $80.40 | $80.40 | $80.40 | $80.40 | $68.43 | 141 |
| 2016-11-09 | $80.40 | $80.40 | $80.40 | $80.40 | $68.43 | 77 |
| 2016-11-08 | $80.40 | $80.40 | $80.40 | $80.40 | $68.43 | 1 |
| 2016-11-07 | $80.40 | $80.40 | $80.40 | $80.40 | $68.43 | 154 |
| 2016-11-04 | $80.40 | $80.40 | $80.40 | $80.40 | $68.43 | 156 |
| 2016-11-03 | $85.21 | $85.21 | $85.21 | $85.21 | $72.53 | 188 |
| 2016-11-02 | $85.21 | $85.21 | $85.21 | $85.21 | $72.53 | 0 |
| 2016-11-01 | $85.21 | $85.21 | $85.21 | $85.21 | $72.53 | 116 |
| 2016-10-31 | $85.21 | $85.21 | $85.21 | $85.21 | $72.53 | 307 |
| 2016-10-28 | $81.55 | $81.55 | $81.55 | $81.55 | $69.41 | 185 |
| 2016-10-27 | $81.55 | $81.55 | $81.55 | $81.55 | $69.41 | 1,001 |
| 2016-10-26 | $84.00 | $84.00 | $84.00 | $84.00 | $71.50 | 336 |
| 2016-10-25 | $86.65 | $86.65 | $86.65 | $86.65 | $73.75 | 17 |
| 2016-10-24 | $86.65 | $86.65 | $86.65 | $86.65 | $73.75 | 186 |
| 2016-10-21 | $87.82 | $87.82 | $87.82 | $87.82 | $74.75 | 135 |
| 2016-10-20 | $87.82 | $87.82 | $87.82 | $87.82 | $74.75 | 36 |
| 2016-10-19 | $87.25 | $87.95 | $87.25 | $87.82 | $74.75 | 853 |
| 2016-10-18 | $87.00 | $87.00 | $87.00 | $87.00 | $74.05 | 438 |
| 2016-10-17 | $86.79 | $86.79 | $86.79 | $86.79 | $73.87 | 530 |
| 2016-10-14 | $87.00 | $87.00 | $87.00 | $87.00 | $74.05 | 429 |
| 2016-10-13 | $85.56 | $85.56 | $85.56 | $85.56 | $72.83 | 43 |
| 2016-10-12 | $85.56 | $85.56 | $85.56 | $85.56 | $72.83 | 0 |
| 2016-10-11 | $85.56 | $85.56 | $85.56 | $85.56 | $72.83 | 214 |
| 2016-10-10 | $86.11 | $86.11 | $86.11 | $86.11 | $73.30 | 166 |
| 2016-10-07 | $88.26 | $88.26 | $88.26 | $88.26 | $75.13 | 96 |
| 2016-10-06 | $88.26 | $88.26 | $88.26 | $88.26 | $75.13 | 0 |
| 2016-10-05 | $88.26 | $88.26 | $88.26 | $88.26 | $75.13 | 36 |
| 2016-10-04 | $88.26 | $88.26 | $88.26 | $88.26 | $75.13 | 797 |
| 2016-10-03 | $84.83 | $84.83 | $84.83 | $84.83 | $72.21 | 213 |
| 2016-09-30 | $84.49 | $86.00 | $84.49 | $84.83 | $72.21 | 2,189 |
| 2016-09-29 | $85.00 | $85.00 | $85.00 | $85.00 | $72.35 | 108 |
| 2016-09-28 | $85.00 | $85.00 | $85.00 | $85.00 | $72.35 | 8 |
| 2016-09-27 | $82.99 | $85.00 | $82.99 | $85.00 | $72.35 | 778 |
| 2016-09-26 | $86.95 | $86.95 | $86.95 | $86.95 | $74.01 | 43 |
| 2016-09-23 | $86.76 | $86.95 | $86.76 | $86.95 | $74.01 | 735 |
| 2016-09-22 | $86.90 | $86.90 | $86.38 | $86.38 | $73.52 | 681 |
| 2016-09-21 | $85.85 | $86.08 | $85.80 | $86.08 | $73.27 | 434 |
| 2016-09-20 | $83.65 | $85.00 | $83.65 | $85.00 | $72.35 | 1,423 |
| 2016-09-19 | $83.45 | $83.45 | $83.45 | $83.45 | $71.03 | 177 |
| 2016-09-16 | $84.75 | $84.75 | $84.75 | $84.75 | $72.14 | 165 |
| 2016-09-15 | $84.75 | $84.75 | $84.75 | $84.75 | $72.14 | 188 |
| 2016-09-14 | $84.75 | $84.75 | $84.75 | $84.75 | $72.14 | 38 |
| 2016-09-13 | $84.75 | $84.75 | $84.75 | $84.75 | $72.14 | 74 |
| 2016-09-12 | $84.75 | $84.75 | $84.75 | $84.75 | $72.14 | 0 |
| 2016-09-09 | $84.75 | $84.75 | $84.75 | $84.75 | $72.14 | 141 |
| 2016-09-08 | $89.03 | $89.03 | $89.03 | $89.03 | $75.78 | 120 |
| 2016-09-07 | $89.03 | $89.03 | $89.03 | $89.03 | $75.78 | 107 |
| 2016-09-06 | $89.03 | $89.03 | $89.03 | $89.03 | $75.78 | 0 |
| 2016-09-02 | $89.03 | $89.03 | $89.03 | $89.03 | $75.78 | 35 |
| 2016-09-01 | $89.03 | $89.03 | $89.03 | $89.03 | $75.78 | 102 |
| 2016-08-31 | $89.03 | $89.03 | $89.03 | $89.03 | $75.78 | 405 |
| 2016-08-30 | $84.70 | $84.70 | $84.70 | $84.70 | $72.09 | 91 |
| 2016-08-29 | $84.70 | $84.70 | $84.70 | $84.70 | $72.09 | 697 |
| 2016-08-26 | $86.85 | $86.85 | $86.85 | $86.85 | $73.92 | 267 |
| 2016-08-25 | $86.20 | $86.20 | $86.20 | $86.20 | $73.37 | 303 |
| 2016-08-24 | $87.00 | $87.00 | $87.00 | $87.00 | $74.05 | 225 |
| 2016-08-23 | $87.04 | $87.27 | $87.00 | $87.00 | $74.05 | 2,357 |
| 2016-08-22 | $86.00 | $86.00 | $86.00 | $86.00 | $73.20 | 416 |
| 2016-08-19 | $86.80 | $86.80 | $86.80 | $86.80 | $73.88 | 211 |
| 2016-08-18 | $86.80 | $86.80 | $86.80 | $86.80 | $73.88 | 171 |
| 2016-08-17 | $86.20 | $86.20 | $86.20 | $86.20 | $73.37 | 150 |
| 2016-08-16 | $86.20 | $86.20 | $86.20 | $86.20 | $73.37 | 280 |
| 2016-08-15 | $85.90 | $85.90 | $85.90 | $85.90 | $73.12 | 478 |
| 2016-08-12 | $85.78 | $85.78 | $85.78 | $85.78 | $73.01 | 261 |
| 2016-08-11 | $85.95 | $85.95 | $85.78 | $85.78 | $73.01 | 2,971 |
| 2016-08-10 | $86.81 | $86.81 | $86.81 | $86.81 | $73.89 | 146 |
| 2016-08-09 | $86.81 | $86.81 | $86.81 | $86.81 | $73.89 | 60 |
| 2016-08-08 | $86.81 | $86.81 | $86.81 | $86.81 | $73.89 | 155 |
| 2016-08-05 | $87.64 | $87.64 | $87.61 | $87.61 | $74.57 | 480 |
| 2016-08-04 | $82.75 | $82.75 | $82.75 | $82.75 | $70.44 | 105 |
| 2016-08-03 | $82.60 | $82.75 | $82.60 | $82.75 | $69.34 | 798 |
| 2016-08-02 | $85.32 | $85.32 | $85.32 | $85.32 | $71.49 | 128 |
| 2016-08-01 | $85.32 | $85.32 | $85.32 | $85.32 | $71.49 | 413 |
| 2016-07-29 | $84.45 | $84.45 | $84.45 | $84.45 | $70.76 | 150 |
| 2016-07-28 | $84.45 | $84.45 | $84.45 | $84.45 | $70.76 | 160 |
| 2016-07-27 | $84.45 | $84.45 | $84.45 | $84.45 | $70.76 | 229 |
| 2016-07-26 | $86.63 | $86.63 | $86.63 | $86.63 | $72.59 | 133 |
| 2016-07-25 | $86.63 | $86.63 | $86.63 | $86.63 | $72.59 | 211 |
| 2016-07-22 | $86.63 | $86.63 | $86.63 | $86.63 | $72.59 | 152 |
| 2016-07-21 | $86.63 | $86.63 | $86.63 | $86.63 | $72.59 | 267 |
| 2016-07-20 | $82.38 | $82.38 | $82.30 | $82.30 | $68.96 | 780 |
| 2016-07-19 | $82.55 | $82.55 | $82.55 | $82.55 | $69.17 | 122 |
| 2016-07-18 | $82.55 | $82.55 | $82.55 | $82.55 | $69.17 | 340 |
| 2016-07-15 | $82.15 | $82.15 | $82.15 | $82.15 | $68.83 | 101 |
| 2016-07-14 | $82.15 | $82.15 | $82.15 | $82.15 | $68.83 | 413 |
| 2016-07-13 | $79.80 | $79.80 | $79.80 | $79.80 | $66.87 | 81 |
| 2016-07-12 | $79.65 | $79.80 | $79.65 | $79.80 | $66.87 | 515 |
| 2016-07-11 | $74.30 | $74.30 | $74.30 | $74.30 | $62.26 | 73 |
| 2016-07-08 | $74.30 | $74.30 | $74.30 | $74.30 | $62.26 | 109 |
| 2016-07-07 | $74.30 | $74.30 | $74.30 | $74.30 | $62.26 | 833 |
| 2016-07-06 | $74.30 | $74.30 | $74.30 | $74.30 | $62.26 | 407 |
| 2016-07-05 | $77.51 | $77.51 | $77.51 | $77.51 | $64.95 | 341 |
| 2016-07-01 | $77.51 | $77.51 | $77.51 | $77.51 | $64.95 | 463 |
| 2016-06-30 | $75.78 | $75.78 | $75.78 | $75.78 | $63.50 | 94 |
| 2016-06-29 | $75.78 | $75.78 | $75.78 | $75.78 | $63.50 | 166 |
| 2016-06-28 | $73.45 | $75.86 | $73.45 | $75.78 | $63.50 | 1,782 |
| 2016-06-27 | $76.70 | $76.70 | $73.05 | $73.15 | $61.29 | 4,883 |
| 2016-06-24 | $83.80 | $83.80 | $78.03 | $79.43 | $66.55 | 1,710 |
| 2016-06-23 | $87.85 | $87.85 | $87.76 | $87.76 | $73.54 | 417 |
| 2016-06-22 | $86.20 | $87.99 | $86.20 | $87.99 | $73.73 | 396 |
| 2016-06-21 | $85.74 | $85.74 | $85.53 | $85.53 | $71.67 | 381 |
| 2016-06-20 | $85.00 | $85.00 | $85.00 | $85.00 | $71.22 | 146 |
| 2016-06-17 | $83.42 | $85.00 | $83.42 | $85.00 | $71.22 | 3,136 |
| 2016-06-16 | $82.48 | $82.48 | $82.48 | $82.48 | $69.11 | 85 |
| 2016-06-15 | $82.48 | $82.48 | $82.48 | $82.48 | $69.11 | 134 |
| 2016-06-14 | $82.48 | $82.48 | $82.48 | $82.48 | $69.11 | 554 |
| 2016-06-13 | $84.00 | $84.00 | $84.00 | $84.00 | $70.38 | 85 |
| 2016-06-10 | $82.75 | $84.00 | $82.75 | $84.00 | $70.38 | 893 |
| 2016-06-09 | $87.01 | $87.01 | $87.01 | $87.01 | $72.91 | 39 |
| 2016-06-08 | $88.50 | $88.50 | $88.50 | $88.50 | $73.02 | 386 |
| 2016-06-07 | $85.00 | $85.00 | $85.00 | $85.00 | $70.13 | 105 |
| 2016-06-06 | $85.00 | $85.00 | $85.00 | $85.00 | $70.13 | 103 |
| 2016-06-03 | $85.00 | $85.00 | $85.00 | $85.00 | $70.13 | 134 |
| 2016-06-02 | $85.00 | $85.00 | $85.00 | $85.00 | $70.13 | 37 |
| 2016-06-01 | $85.00 | $85.00 | $85.00 | $85.00 | $70.13 | 113 |
| 2016-05-31 | $85.00 | $85.00 | $85.00 | $85.00 | $70.13 | 588 |
| 2016-05-27 | $83.58 | $85.90 | $83.58 | $85.90 | $70.87 | 1,715 |
| 2016-05-26 | $83.63 | $83.63 | $83.59 | $83.59 | $68.96 | 388 |
| 2016-05-25 | $85.66 | $85.66 | $85.66 | $85.66 | $70.67 | 120 |
| 2016-05-24 | $85.66 | $85.66 | $85.66 | $85.66 | $70.67 | 162 |
| 2016-05-23 | $85.66 | $85.66 | $85.66 | $85.66 | $70.67 | 40 |
| 2016-05-20 | $85.66 | $85.66 | $85.66 | $85.66 | $70.67 | 3 |
| 2016-05-19 | $85.66 | $85.66 | $85.66 | $85.66 | $70.67 | 19 |
| 2016-05-18 | $85.66 | $85.66 | $85.66 | $85.66 | $70.67 | 126 |
| 2016-05-17 | $85.66 | $85.66 | $85.66 | $85.66 | $70.67 | 237 |
| 2016-05-16 | $81.51 | $81.51 | $81.51 | $81.51 | $67.25 | 45 |
| 2016-05-13 | $81.51 | $81.51 | $81.51 | $81.51 | $67.25 | 39 |
| 2016-05-12 | $81.51 | $81.51 | $81.51 | $81.51 | $67.25 | 4 |
| 2016-05-11 | $81.51 | $81.51 | $81.51 | $81.51 | $67.25 | 216 |
| 2016-05-10 | $85.02 | $85.02 | $85.02 | $85.02 | $70.14 | 194 |
| 2016-05-09 | $85.02 | $85.02 | $85.02 | $85.02 | $70.14 | 72 |
| 2016-05-06 | $85.02 | $85.02 | $85.02 | $85.02 | $70.14 | 383 |
| 2016-05-05 | $83.74 | $83.74 | $83.74 | $83.74 | $69.09 | 58 |
| 2016-05-04 | $83.74 | $83.74 | $83.74 | $83.74 | $69.09 | 164 |
| 2016-05-03 | $84.13 | $86.44 | $84.13 | $86.44 | $71.32 | 483 |
| 2016-05-02 | $84.68 | $84.68 | $84.68 | $84.68 | $69.86 | 298 |
| 2016-04-29 | $82.71 | $83.70 | $82.71 | $83.70 | $69.06 | 546 |
| 2016-04-28 | $82.64 | $82.64 | $82.60 | $82.60 | $68.15 | 1,599 |
| 2016-04-27 | $82.90 | $82.90 | $82.90 | $82.90 | $68.40 | 519 |
| 2016-04-26 | $81.50 | $81.50 | $81.50 | $81.50 | $67.24 | 97 |
| 2016-04-25 | $81.50 | $81.50 | $81.50 | $81.50 | $67.24 | 202 |
| 2016-04-22 | $81.50 | $82.84 | $81.50 | $82.84 | $68.35 | 390 |
| 2016-04-21 | $81.45 | $81.45 | $81.45 | $81.45 | $67.20 | 198 |
| 2016-04-20 | $81.45 | $81.45 | $81.45 | $81.45 | $67.20 | 251 |
| 2016-04-19 | $85.92 | $85.92 | $83.19 | $83.19 | $68.63 | 674 |
| 2016-04-18 | $80.40 | $80.40 | $80.40 | $80.40 | $66.33 | 456 |
| 2016-04-15 | $80.40 | $80.40 | $80.40 | $80.40 | $66.33 | 322 |
| 2016-04-14 | $80.30 | $83.42 | $80.30 | $80.30 | $66.25 | 2,924 |
| 2016-04-13 | $80.05 | $80.05 | $80.05 | $80.05 | $66.04 | 163 |
| 2016-04-12 | $77.95 | $77.95 | $77.95 | $77.95 | $64.31 | 329 |
| 2016-04-11 | $76.25 | $77.95 | $76.25 | $77.95 | $64.31 | 251 |
| 2016-04-08 | $74.74 | $74.74 | $74.74 | $74.74 | $61.66 | 105 |
| 2016-04-07 | $74.74 | $74.74 | $74.74 | $74.74 | $61.66 | 56 |
| 2016-04-06 | $73.51 | $74.74 | $73.51 | $74.74 | $61.66 | 2,058 |
| 2016-04-05 | $77.50 | $77.50 | $76.00 | $76.00 | $62.70 | 557 |
| 2016-04-04 | $77.50 | $78.82 | $77.50 | $78.82 | $65.03 | 385 |
| 2016-04-01 | $80.26 | $80.26 | $80.26 | $80.26 | $66.22 | 78 |
| 2016-03-31 | $80.26 | $80.26 | $80.26 | $80.26 | $66.22 | 36,237 |
| 2016-03-30 | $79.89 | $81.63 | $79.89 | $80.16 | $66.13 | 16,160 |
| 2016-03-29 | $78.00 | $78.00 | $77.65 | $78.00 | $64.35 | 20,457 |
| 2016-03-28 | $77.64 | $77.64 | $77.64 | $77.64 | $64.06 | 282 |
| 2016-03-24 | $77.49 | $77.49 | $77.45 | $77.45 | $63.90 | 25,549 |
| 2016-03-23 | $77.51 | $78.00 | $77.42 | $77.50 | $63.94 | 68,595 |
| 2016-03-22 | $75.10 | $75.10 | $75.10 | $75.10 | $61.96 | 625 |
| 2016-03-21 | $74.19 | $74.19 | $74.19 | $74.19 | $61.21 | 50 |
| 2016-03-18 | $73.00 | $74.19 | $73.00 | $74.19 | $61.21 | 948 |
| 2016-03-17 | $72.70 | $73.25 | $72.15 | $72.15 | $59.53 | 622 |
| 2016-03-16 | $72.73 | $72.73 | $71.50 | $71.50 | $58.99 | 13,396 |
| 2016-03-15 | $73.74 | $73.74 | $73.74 | $73.74 | $60.84 | 508 |
| 2016-03-14 | $76.52 | $76.52 | $76.00 | $76.00 | $62.70 | 264 |
| 2016-03-11 | $74.13 | $74.13 | $74.13 | $74.13 | $61.16 | 234 |
| 2016-03-10 | $73.00 | $74.50 | $72.77 | $74.50 | $61.47 | 2,625 |
| 2016-03-09 | $75.50 | $76.04 | $75.50 | $76.04 | $62.74 | 810 |
| 2016-03-08 | $76.19 | $76.19 | $76.19 | $76.19 | $62.86 | 38 |
| 2016-03-07 | $76.19 | $76.19 | $76.19 | $76.19 | $62.86 | 73 |
| 2016-03-04 | $74.96 | $76.19 | $73.50 | $76.19 | $62.86 | 1,073 |
| 2016-03-03 | $71.01 | $71.01 | $71.01 | $71.01 | $58.59 | 0 |
| 2016-03-02 | $71.01 | $71.01 | $71.01 | $71.01 | $58.59 | 428 |
| 2016-03-01 | $72.39 | $72.39 | $72.39 | $72.39 | $59.72 | 109 |
| 2016-02-29 | $72.39 | $72.39 | $72.39 | $72.39 | $59.72 | 194 |
| 2016-02-26 | $71.20 | $71.20 | $71.20 | $71.20 | $58.74 | 416 |
| 2016-02-25 | $71.21 | $71.21 | $71.21 | $71.21 | $58.75 | 512 |
| 2016-02-24 | $68.12 | $69.42 | $68.12 | $69.42 | $57.27 | 1,477 |
| 2016-02-23 | $71.99 | $71.99 | $71.50 | $71.50 | $58.99 | 984 |
| 2016-02-22 | $72.00 | $72.00 | $72.00 | $72.00 | $59.40 | 282 |
| 2016-02-19 | $70.60 | $72.50 | $70.60 | $72.50 | $59.82 | 977 |
| 2016-02-18 | $71.93 | $72.97 | $70.25 | $70.25 | $57.96 | 677 |
| 2016-02-17 | $70.00 | $73.20 | $69.48 | $73.20 | $60.39 | 1,057 |
| 2016-02-16 | $69.00 | $69.00 | $66.50 | $68.50 | $56.52 | 2,037 |
| 2016-02-12 | $66.00 | $68.25 | $66.00 | $68.15 | $56.23 | 2,327 |
| 2016-02-11 | $63.22 | $63.22 | $63.22 | $63.22 | $52.16 | 385 |
| 2016-02-10 | $67.50 | $67.50 | $67.50 | $67.50 | $55.69 | 200 |
| 2016-02-09 | $66.47 | $66.47 | $66.47 | $66.47 | $54.84 | 420 |
| 2016-02-08 | $70.00 | $70.00 | $70.00 | $70.00 | $57.75 | 29 |
| 2016-02-05 | $69.00 | $70.00 | $67.75 | $70.00 | $57.75 | 1,478 |
| 2016-02-04 | $73.00 | $73.00 | $71.00 | $71.00 | $58.58 | 463 |
| 2016-02-03 | $72.50 | $74.00 | $72.50 | $74.00 | $61.05 | 1,146 |
| 2016-02-02 | $73.00 | $73.00 | $72.25 | $72.75 | $60.02 | 1,830 |
| 2016-02-01 | $72.50 | $73.00 | $72.50 | $73.00 | $60.23 | 1,766 |
| 2016-01-29 | $72.50 | $72.50 | $70.41 | $70.41 | $58.09 | 1,166 |
| 2016-01-28 | $67.00 | $72.00 | $67.00 | $72.00 | $59.40 | 1,330 |
| 2016-01-27 | $72.45 | $72.45 | $72.45 | $72.45 | $59.77 | 276 |
| 2016-01-26 | $70.05 | $73.00 | $70.05 | $70.25 | $57.96 | 1,043 |
| 2016-01-25 | $74.60 | $74.60 | $74.60 | $74.60 | $61.55 | 328 |
| 2016-01-22 | $74.80 | $74.80 | $74.80 | $74.80 | $61.71 | 260 |
| 2016-01-21 | $71.00 | $71.00 | $71.00 | $71.00 | $58.58 | 213 |
| 2016-01-20 | $68.06 | $70.15 | $68.05 | $68.05 | $56.14 | 1,243 |
| 2016-01-19 | $69.29 | $72.20 | $68.77 | $70.49 | $58.16 | 907 |
| 2016-01-15 | $75.25 | $75.25 | $69.85 | $69.85 | $57.63 | 2,096 |
| 2016-01-14 | $76.72 | $76.72 | $76.72 | $76.72 | $63.30 | 238 |
| 2016-01-13 | $76.72 | $76.72 | $76.72 | $76.72 | $63.30 | 160 |
| 2016-01-12 | $76.72 | $76.72 | $76.72 | $76.72 | $63.30 | 133 |
| 2016-01-11 | $76.72 | $76.72 | $76.72 | $76.72 | $63.30 | 80 |
| 2016-01-08 | $72.65 | $72.65 | $72.46 | $72.46 | $63.30 | 409 |
| 2016-01-07 | $76.43 | $76.43 | $76.43 | $76.43 | $66.76 | 45 |
| 2016-01-06 | $76.43 | $76.43 | $76.43 | $76.43 | $66.76 | 378 |
| 2016-01-05 | $77.80 | $77.80 | $77.80 | $77.80 | $63.44 | 477 |
| 2016-01-04 | $78.00 | $78.00 | $78.00 | $78.00 | $63.60 | 482 |
| 2015-12-31 | $82.05 | $82.05 | $82.05 | $82.05 | $66.90 | 37 |
| 2015-12-30 | $81.95 | $82.05 | $81.90 | $82.05 | $66.90 | 475 |
| 2015-12-29 | $81.92 | $81.92 | $81.92 | $81.92 | $66.80 | 12 |
| 2015-12-28 | $81.92 | $81.92 | $81.92 | $81.92 | $66.80 | 9 |
| 2015-12-24 | $81.92 | $81.92 | $81.92 | $81.92 | $66.80 | 63 |
| 2015-12-23 | $81.92 | $81.92 | $81.92 | $81.92 | $66.80 | 289 |
| 2015-12-22 | $79.51 | $79.51 | $77.58 | $77.84 | $63.47 | 1,529 |
| 2015-12-21 | $78.97 | $78.97 | $78.97 | $78.97 | $64.39 | 629 |
| 2015-12-18 | $77.33 | $79.53 | $77.33 | $79.40 | $64.74 | 772 |
| 2015-12-17 | $78.14 | $79.75 | $78.14 | $78.14 | $63.71 | 1,789 |
| 2015-12-16 | $77.87 | $79.10 | $77.87 | $79.10 | $64.50 | 835 |
| 2015-12-15 | $78.42 | $79.00 | $78.42 | $79.00 | $64.41 | 644 |
| 2015-12-14 | $77.83 | $77.83 | $76.49 | $76.49 | $62.37 | 454 |
| 2015-12-11 | $81.98 | $81.98 | $81.98 | $81.98 | $66.84 | 8 |
| 2015-12-10 | $81.98 | $81.98 | $81.98 | $81.98 | $66.84 | 82 |
| 2015-12-09 | $80.63 | $81.98 | $79.37 | $81.98 | $66.84 | 900 |
| 2015-12-08 | $81.67 | $81.76 | $81.50 | $81.50 | $66.45 | 8,501 |
| 2015-12-07 | $82.85 | $82.97 | $82.85 | $82.97 | $67.65 | 547 |
| 2015-12-04 | $83.82 | $83.82 | $83.82 | $83.82 | $68.34 | 457 |
| 2015-12-03 | $84.40 | $84.40 | $83.82 | $83.82 | $68.34 | 457 |
| 2015-12-02 | $86.35 | $86.35 | $86.35 | $86.35 | $70.41 | 122 |
| 2015-12-01 | $87.90 | $87.90 | $87.90 | $87.90 | $71.67 | 0 |
| 2015-11-30 | $87.90 | $87.90 | $87.90 | $87.90 | $71.67 | 0 |
| 2015-11-27 | $87.90 | $87.90 | $87.90 | $87.90 | $71.67 | 5 |
| 2015-11-25 | $87.90 | $87.90 | $87.90 | $87.90 | $71.67 | 194 |
| 2015-11-24 | $85.16 | $85.27 | $85.16 | $85.27 | $69.53 | 713 |
| 2015-11-23 | $84.00 | $84.00 | $84.00 | $84.00 | $68.49 | 72 |
| 2015-11-20 | $84.00 | $84.00 | $84.00 | $84.00 | $68.49 | 141 |
| 2015-11-19 | $84.37 | $84.37 | $84.32 | $84.36 | $68.78 | 2,935 |
| 2015-11-18 | $74.07 | $74.07 | $74.07 | $74.07 | $60.39 | 102 |
| 2015-11-17 | $74.00 | $74.00 | $74.00 | $74.00 | $60.34 | 53 |
| 2015-11-16 | $74.00 | $74.00 | $74.00 | $74.00 | $60.34 | 23,063 |
| 2015-11-13 | $73.54 | $75.04 | $73.54 | $74.84 | $61.02 | 4,550 |
| 2015-11-12 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 0 |
| 2015-11-11 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 47 |
| 2015-11-10 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 7 |
| 2015-11-09 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 37 |
| 2015-11-06 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 0 |
| 2015-11-05 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 1,660 |
| 2015-11-04 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 45 |
| 2015-11-03 | $80.57 | $80.57 | $80.57 | $80.57 | $65.69 | 99 |
| 2015-11-02 | $79.07 | $79.07 | $79.07 | $79.07 | $64.47 | 0 |
| 2015-10-30 | $79.07 | $79.07 | $79.07 | $79.07 | $64.47 | 0 |
| 2015-10-29 | $79.07 | $79.07 | $79.07 | $79.07 | $64.47 | 23 |
| 2015-10-28 | $79.07 | $79.07 | $79.07 | $79.07 | $64.47 | 44 |
| 2015-10-27 | $78.90 | $79.07 | $78.90 | $79.07 | $64.47 | 1,274 |
| 2015-10-26 | $81.14 | $81.14 | $81.14 | $81.14 | $66.16 | 32 |
| 2015-10-23 | $81.11 | $81.15 | $81.11 | $81.14 | $66.16 | 907 |
| 2015-10-22 | $74.88 | $74.88 | $74.88 | $74.88 | $61.06 | 10 |
| 2015-10-21 | $74.88 | $74.88 | $74.88 | $74.88 | $61.06 | 3 |
| 2015-10-20 | $74.88 | $74.88 | $74.88 | $74.88 | $61.06 | 0 |
| 2015-10-19 | $74.88 | $74.88 | $74.88 | $74.88 | $61.06 | 253 |
| 2015-10-16 | $77.41 | $77.41 | $76.30 | $76.30 | $62.21 | 359 |
| 2015-10-15 | $78.46 | $78.46 | $78.46 | $78.46 | $63.97 | 58 |
| 2015-10-14 | $78.46 | $78.46 | $78.46 | $78.46 | $63.97 | 0 |
| 2015-10-13 | $78.46 | $78.46 | $78.46 | $78.46 | $63.97 | 0 |
| 2015-10-12 | $78.46 | $78.46 | $78.46 | $78.46 | $63.97 | 20 |
| 2015-10-09 | $78.46 | $78.46 | $78.46 | $78.46 | $63.97 | 0 |
| 2015-10-08 | $78.46 | $78.46 | $78.46 | $78.46 | $63.97 | 2 |
| 2015-10-07 | $78.46 | $78.46 | $78.46 | $78.46 | $63.97 | 208 |
| 2015-10-06 | $76.85 | $76.85 | $76.85 | $76.85 | $62.66 | 704 |
| 2015-10-05 | $77.64 | $77.64 | $75.85 | $76.00 | $61.97 | 8,921 |
| 2015-10-02 | $75.08 | $75.08 | $75.08 | $75.08 | $61.22 | 94 |
| 2015-10-01 | $74.17 | $74.50 | $74.17 | $74.30 | $60.58 | 10,458 |
| 2015-09-30 | $74.67 | $74.67 | $74.67 | $74.67 | $60.88 | 20 |
| 2015-09-29 | $74.67 | $74.67 | $74.67 | $74.67 | $60.88 | 189 |
| 2015-09-28 | $78.50 | $78.50 | $78.50 | $78.50 | $64.01 | 111 |
| 2015-09-25 | $78.50 | $78.50 | $78.50 | $78.50 | $64.01 | 52 |
| 2015-09-24 | $78.50 | $78.50 | $78.50 | $78.50 | $64.01 | 101 |
| 2015-09-23 | $78.50 | $78.50 | $78.50 | $78.50 | $64.01 | 18 |
| 2015-09-22 | $78.50 | $78.50 | $78.50 | $78.50 | $64.01 | 17 |
| 2015-09-21 | $78.63 | $78.63 | $78.50 | $78.50 | $64.01 | 1,116 |
| 2015-09-18 | $81.07 | $81.07 | $81.07 | $81.07 | $66.10 | 233 |
| 2015-09-17 | $83.30 | $83.30 | $83.30 | $83.30 | $67.92 | 18 |
| 2015-09-16 | $83.30 | $83.30 | $83.30 | $83.30 | $67.92 | 0 |
| 2015-09-15 | $83.30 | $83.30 | $83.30 | $83.30 | $67.92 | 89 |
| 2015-09-14 | $83.30 | $83.30 | $83.30 | $83.30 | $67.92 | 20 |
| 2015-09-11 | $83.30 | $83.30 | $83.30 | $83.30 | $67.92 | 230 |
| 2015-09-10 | $81.91 | $81.91 | $81.91 | $81.91 | $66.79 | 342 |
| 2015-09-09 | $78.50 | $78.50 | $78.50 | $78.50 | $64.01 | 21 |
| 2015-09-08 | $78.50 | $78.50 | $78.50 | $78.50 | $64.01 | 43 |
| 2015-09-04 | $79.08 | $79.08 | $78.50 | $78.50 | $64.01 | 509 |
| 2015-09-03 | $81.62 | $81.62 | $80.95 | $80.95 | $66.00 | 464 |
| 2015-09-02 | $80.44 | $80.44 | $80.44 | $80.44 | $65.59 | 201 |
| 2015-09-01 | $81.46 | $81.46 | $81.46 | $81.46 | $66.42 | 7 |
| 2015-08-31 | $81.46 | $81.46 | $81.46 | $81.46 | $66.42 | 11 |
| 2015-08-28 | $81.46 | $81.46 | $81.46 | $81.46 | $66.42 | 0 |
| 2015-08-27 | $81.46 | $81.46 | $81.46 | $81.46 | $66.42 | 270 |
| 2015-08-26 | $85.60 | $85.60 | $85.60 | $85.60 | $69.80 | 38 |
| 2015-08-25 | $85.60 | $85.60 | $85.60 | $85.60 | $69.80 | 160 |
| 2015-08-24 | $82.50 | $82.50 | $80.47 | $80.47 | $65.61 | 345 |
| 2015-08-21 | $84.37 | $85.68 | $84.37 | $85.61 | $69.80 | 3,017 |
| 2015-08-20 | $86.74 | $86.74 | $86.74 | $86.74 | $70.73 | 23 |
| 2015-08-19 | $86.74 | $86.74 | $86.74 | $86.74 | $70.73 | 1 |
| 2015-08-18 | $89.61 | $89.61 | $86.74 | $86.74 | $70.73 | 821 |
| 2015-08-17 | $86.89 | $88.37 | $86.89 | $88.37 | $72.05 | 2,539 |
Johnson Matthey plc (JMPLY) News Headlines
Recent Johnson Matthey plc (JMPLY) News
Similar Companies to Johnson Matthey plc (JMPLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |