Kyocera Corporation (KYOCY) Exchange: PINK
Data as of May 2, 2025
$12.00 ($0.28) 2.39%
Kyocera Corporation - Daily Information
Click for more stock information on Kyocera Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.83 |
| Previous Close | $12.00 |
| High | $12.00 |
| Low | $11.83 |
| Adjusted Open | $11.83 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.00 |
| Adjusted Low | $11.83 |
About Kyocera Corporation (KYOCY)
Kyocera Corp
Invest in Kyocera Corporation (KYOCY)
Historical Stock Data for Kyocera Corporation (KYOCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.83 | $12.00 | $11.83 | $12.00 | $12.00 | 16,414 |
| 2025-05-01 | $11.85 | $11.85 | $11.67 | $11.72 | $11.72 | 24,965 |
| 2025-04-30 | $11.60 | $11.92 | $11.39 | $11.85 | $11.85 | 23,774 |
| 2025-04-29 | $11.89 | $11.94 | $11.89 | $11.94 | $11.94 | 40,940 |
| 2025-04-28 | $11.79 | $11.99 | $11.61 | $11.99 | $11.99 | 24,930 |
| 2025-04-25 | $11.81 | $11.90 | $11.75 | $11.80 | $11.80 | 62,314 |
| 2025-04-24 | $11.55 | $12.00 | $11.55 | $11.90 | $11.90 | 20,192 |
| 2025-04-23 | $11.85 | $11.94 | $11.79 | $11.93 | $11.93 | 31,391 |
| 2025-04-22 | $11.76 | $11.83 | $11.72 | $11.73 | $11.73 | 200,653 |
| 2025-04-21 | $11.72 | $11.83 | $11.50 | $11.57 | $11.57 | 83,052 |
| 2025-04-17 | $11.04 | $11.66 | $11.04 | $11.66 | $11.66 | 40,201 |
| 2025-04-16 | $10.98 | $11.60 | $10.98 | $11.50 | $11.50 | 102,258 |
| 2025-04-15 | $11.68 | $11.68 | $11.55 | $11.60 | $11.60 | 91,784 |
| 2025-04-14 | $11.05 | $11.62 | $11.05 | $11.58 | $11.58 | 67,819 |
| 2025-04-11 | $11.09 | $11.27 | $10.98 | $11.27 | $11.27 | 225,739 |
| 2025-04-10 | $10.94 | $10.95 | $10.68 | $10.73 | $10.73 | 112,301 |
| 2025-04-09 | $10.37 | $11.11 | $10.35 | $11.11 | $11.11 | 312,938 |
| 2025-04-08 | $10.88 | $11.10 | $10.52 | $10.81 | $10.81 | 264,001 |
| 2025-04-07 | $10.60 | $11.26 | $10.60 | $11.05 | $11.05 | 238,931 |
| 2025-04-04 | $11.20 | $11.24 | $10.95 | $11.09 | $11.09 | 57,237 |
| 2025-04-03 | $11.45 | $11.67 | $11.31 | $11.31 | $11.31 | 38,472 |
| 2025-04-02 | $11.85 | $11.85 | $10.93 | $11.46 | $11.46 | 37,173 |
| 2025-04-01 | $11.11 | $11.27 | $11.11 | $11.27 | $11.27 | 71,802 |
| 2025-03-31 | $11.17 | $11.33 | $11.17 | $11.32 | $11.32 | 40,060 |
| 2025-03-28 | $11.47 | $11.47 | $11.33 | $11.46 | $11.46 | 23,022 |
| 2025-03-27 | $11.62 | $11.70 | $11.62 | $11.70 | $11.70 | 18,497 |
| 2025-03-26 | $11.76 | $11.77 | $11.60 | $11.65 | $11.65 | 18,628 |
| 2025-03-25 | $11.75 | $11.85 | $11.71 | $11.84 | $11.84 | 21,788 |
| 2025-03-24 | $11.79 | $11.79 | $11.65 | $11.70 | $11.70 | 30,642 |
| 2025-03-21 | $11.85 | $11.85 | $11.59 | $11.64 | $11.64 | 34,862 |
| 2025-03-20 | $11.88 | $11.94 | $11.78 | $11.83 | $11.83 | 9,040 |
| 2025-03-19 | $11.86 | $11.96 | $11.76 | $11.87 | $11.87 | 13,551 |
| 2025-03-18 | $11.65 | $11.98 | $11.58 | $11.68 | $11.68 | 45,480 |
| 2025-03-17 | $11.81 | $11.97 | $11.66 | $11.66 | $11.66 | 20,349 |
| 2025-03-14 | $11.54 | $11.76 | $11.47 | $11.76 | $11.76 | 26,123 |
| 2025-03-13 | $11.65 | $11.65 | $11.37 | $11.40 | $11.40 | 65,633 |
| 2025-03-12 | $11.64 | $11.97 | $11.61 | $11.69 | $11.69 | 25,987 |
| 2025-03-11 | $11.76 | $11.76 | $11.63 | $11.76 | $11.76 | 33,738 |
| 2025-03-10 | $11.71 | $11.76 | $11.62 | $11.76 | $11.76 | 86,152 |
| 2025-03-07 | $11.54 | $11.76 | $11.54 | $11.66 | $11.66 | 38,820 |
| 2025-03-06 | $11.55 | $11.76 | $11.50 | $11.74 | $11.74 | 25,906 |
| 2025-03-05 | $11.58 | $11.61 | $11.47 | $11.57 | $11.57 | 24,276 |
| 2025-03-04 | $11.39 | $11.54 | $11.33 | $11.54 | $11.54 | 46,126 |
| 2025-03-03 | $11.63 | $11.69 | $11.53 | $11.57 | $11.57 | 40,071 |
| 2025-02-28 | $11.25 | $11.42 | $11.10 | $11.18 | $11.18 | 59,946 |
| 2025-02-27 | $11.37 | $11.42 | $11.24 | $11.41 | $11.41 | 8,769 |
| 2025-02-26 | $11.32 | $11.55 | $11.29 | $11.34 | $11.34 | 35,591 |
| 2025-02-25 | $11.44 | $11.45 | $11.35 | $11.45 | $11.45 | 92,922 |
| 2025-02-24 | $11.36 | $11.56 | $11.36 | $11.48 | $11.48 | 50,799 |
| 2025-02-21 | $11.60 | $11.63 | $11.55 | $11.63 | $11.63 | 17,679 |
| 2025-02-20 | $11.53 | $11.64 | $11.50 | $11.56 | $11.56 | 14,697 |
| 2025-02-19 | $11.37 | $11.75 | $11.37 | $11.48 | $11.48 | 14,307 |
| 2025-02-18 | $11.48 | $11.69 | $11.47 | $11.55 | $11.55 | 29,038 |
| 2025-02-14 | $11.31 | $11.45 | $11.31 | $11.41 | $11.41 | 32,885 |
| 2025-02-13 | $11.19 | $11.31 | $11.10 | $11.12 | $11.12 | 36,230 |
| 2025-02-12 | $10.94 | $11.10 | $10.83 | $11.10 | $11.10 | 65,345 |
| 2025-02-11 | $10.98 | $11.08 | $10.94 | $10.94 | $10.94 | 34,663 |
| 2025-02-10 | $11.12 | $11.12 | $10.96 | $11.03 | $11.03 | 21,374 |
| 2025-02-07 | $10.93 | $10.94 | $10.83 | $10.83 | $10.83 | 36,968 |
| 2025-02-06 | $10.92 | $10.97 | $10.92 | $10.94 | $10.94 | 43,577 |
| 2025-02-05 | $10.72 | $10.77 | $10.72 | $10.76 | $10.76 | 64,365 |
| 2025-02-04 | $10.90 | $11.12 | $10.90 | $11.09 | $11.09 | 45,641 |
| 2025-02-03 | $10.08 | $10.70 | $9.77 | $10.53 | $10.53 | 67,394 |
| 2025-01-31 | $10.45 | $10.51 | $10.44 | $10.46 | $10.46 | 37,125 |
| 2025-01-30 | $10.52 | $10.59 | $10.52 | $10.56 | $10.56 | 58,174 |
| 2025-01-29 | $10.65 | $10.70 | $10.47 | $10.50 | $10.50 | 87,122 |
| 2025-01-28 | $10.59 | $10.64 | $10.58 | $10.64 | $10.64 | 27,571 |
| 2025-01-27 | $10.53 | $10.60 | $10.49 | $10.51 | $10.51 | 39,435 |
| 2025-01-24 | $10.86 | $10.86 | $10.56 | $10.60 | $10.60 | 33,152 |
| 2025-01-23 | $10.57 | $10.78 | $10.40 | $10.48 | $10.48 | 70,461 |
| 2025-01-22 | $10.23 | $10.66 | $10.23 | $10.48 | $10.48 | 140,496 |
| 2025-01-21 | $10.36 | $10.47 | $10.36 | $10.47 | $10.47 | 98,159 |
| 2025-01-17 | $10.36 | $10.36 | $10.26 | $10.36 | $10.36 | 34,111 |
| 2025-01-16 | $10.26 | $10.32 | $10.25 | $10.25 | $10.25 | 48,434 |
| 2025-01-15 | $10.28 | $10.36 | $10.24 | $10.30 | $10.30 | 89,744 |
| 2025-01-14 | $10.12 | $10.18 | $10.09 | $10.18 | $10.18 | 300,517 |
| 2025-01-13 | $10.01 | $10.13 | $9.80 | $9.85 | $9.85 | 77,199 |
| 2025-01-10 | $10.15 | $10.15 | $9.86 | $9.89 | $9.89 | 168,722 |
| 2025-01-08 | $10.50 | $10.65 | $10.38 | $10.46 | $10.46 | 81,539 |
| 2025-01-07 | $10.40 | $10.90 | $10.40 | $10.70 | $10.70 | 228,855 |
| 2025-01-06 | $9.96 | $10.00 | $9.94 | $9.98 | $9.98 | 148,103 |
| 2025-01-03 | $9.93 | $10.00 | $9.91 | $9.99 | $9.99 | 75,053 |
| 2025-01-02 | $9.93 | $9.96 | $9.90 | $9.90 | $9.90 | 62,670 |
| 2024-12-31 | $9.65 | $9.95 | $9.65 | $9.93 | $9.93 | 96,055 |
| 2024-12-30 | $9.97 | $9.99 | $9.88 | $9.95 | $9.95 | 102,431 |
| 2024-12-27 | $9.85 | $10.02 | $9.85 | $9.99 | $9.99 | 116 |
| 2024-12-26 | $9.85 | $9.89 | $9.84 | $9.89 | $9.89 | 105,496 |
| 2024-12-24 | $9.65 | $10.00 | $9.65 | $9.76 | $9.76 | 114,600 |
| 2024-12-23 | $9.93 | $9.93 | $9.72 | $9.78 | $9.78 | 258,278 |
| 2024-12-20 | $9.72 | $9.84 | $9.72 | $9.81 | $9.81 | 204,259 |
| 2024-12-19 | $9.72 | $10.00 | $9.68 | $9.68 | $9.68 | 206,510 |
| 2024-12-18 | $9.69 | $9.94 | $9.69 | $9.75 | $9.75 | 105,602 |
| 2024-12-17 | $9.90 | $9.95 | $9.87 | $9.87 | $9.87 | 122,775 |
| 2024-12-16 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 126,666 |
| 2024-12-13 | $10.20 | $10.20 | $10.00 | $10.04 | $10.04 | 70,058 |
| 2024-12-12 | $10.48 | $10.66 | $10.16 | $10.16 | $10.16 | 136,249 |
| 2024-12-11 | $10.36 | $10.45 | $10.23 | $10.26 | $10.26 | 105,579 |
| 2024-12-10 | $10.22 | $10.24 | $10.20 | $10.22 | $10.22 | 99,081 |
| 2024-12-09 | $10.20 | $10.22 | $10.17 | $10.18 | $10.18 | 108,552 |
| 2024-12-06 | $9.65 | $10.17 | $9.65 | $10.10 | $10.10 | 76,352 |
| 2024-12-05 | $9.80 | $9.97 | $9.80 | $9.93 | $9.93 | 99,092 |
| 2024-12-04 | $9.93 | $9.96 | $9.92 | $9.94 | $9.94 | 74,275 |
| 2024-12-03 | $9.98 | $10.14 | $9.85 | $10.00 | $10.00 | 564,539 |
| 2024-12-02 | $9.95 | $9.95 | $9.86 | $9.90 | $9.90 | 198,361 |
| 2024-11-29 | $9.65 | $9.81 | $9.65 | $9.79 | $9.79 | 30,282 |
| 2024-11-27 | $9.68 | $9.78 | $9.57 | $9.62 | $9.62 | 97,598 |
| 2024-11-26 | $9.57 | $9.57 | $9.53 | $9.56 | $9.56 | 169,423 |
| 2024-11-25 | $9.62 | $9.62 | $9.45 | $9.57 | $9.57 | 257,320 |
| 2024-11-22 | $9.42 | $9.48 | $9.38 | $9.44 | $9.44 | 109,927 |
| 2024-11-21 | $9.81 | $9.81 | $9.21 | $9.45 | $9.45 | 135,303 |
| 2024-11-20 | $9.37 | $9.41 | $9.37 | $9.40 | $9.40 | 121,708 |
| 2024-11-19 | $9.93 | $9.93 | $9.50 | $9.53 | $9.53 | 271,526 |
| 2024-11-18 | $9.50 | $9.55 | $9.49 | $9.55 | $9.55 | 235,868 |
| 2024-11-15 | $9.50 | $9.50 | $9.38 | $9.40 | $9.40 | 185,372 |
| 2024-11-14 | $9.36 | $9.82 | $9.36 | $9.70 | $9.70 | 194,226 |
| 2024-11-13 | $9.65 | $9.65 | $9.55 | $9.57 | $9.57 | 320,143 |
| 2024-11-12 | $9.86 | $10.00 | $9.63 | $9.66 | $9.66 | 199,695 |
| 2024-11-11 | $10.00 | $10.16 | $9.93 | $9.94 | $9.94 | 155,396 |
| 2024-11-08 | $9.95 | $10.03 | $9.95 | $10.01 | $10.01 | 63,598 |
| 2024-11-07 | $10.16 | $10.16 | $10.07 | $10.08 | $10.08 | 179,250 |
| 2024-11-06 | $10.12 | $10.31 | $10.04 | $10.23 | $10.23 | 86,643 |
| 2024-11-05 | $10.24 | $10.39 | $10.24 | $10.33 | $10.33 | 208,903 |
| 2024-11-04 | $10.00 | $10.00 | $9.88 | $9.89 | $9.89 | 198,867 |
| 2024-11-01 | $10.05 | $10.05 | $9.87 | $9.91 | $9.91 | 74,958 |
| 2024-10-31 | $10.27 | $10.50 | $10.06 | $10.12 | $10.12 | 158,222 |
| 2024-10-30 | $10.70 | $10.70 | $10.50 | $10.52 | $10.52 | 98,245 |
| 2024-10-29 | $11.31 | $11.37 | $11.31 | $11.33 | $11.33 | 97,864 |
| 2024-10-28 | $11.33 | $11.33 | $11.15 | $11.22 | $11.22 | 83,491 |
| 2024-10-25 | $11.27 | $11.28 | $11.18 | $11.26 | $11.26 | 53,774 |
| 2024-10-24 | $10.82 | $11.20 | $10.82 | $11.17 | $11.17 | 127,688 |
| 2024-10-23 | $11.10 | $11.13 | $11.07 | $11.11 | $11.11 | 119,638 |
| 2024-10-22 | $10.82 | $11.31 | $10.82 | $11.19 | $11.19 | 73,630 |
| 2024-10-21 | $11.30 | $11.31 | $11.20 | $11.25 | $11.25 | 87,933 |
| 2024-10-18 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 24,979 |
| 2024-10-17 | $11.40 | $11.42 | $11.31 | $11.32 | $11.32 | 119,620 |
| 2024-10-16 | $11.30 | $11.45 | $11.28 | $11.40 | $11.40 | 63,209 |
| 2024-10-15 | $11.48 | $11.48 | $11.25 | $11.28 | $11.28 | 43,988 |
| 2024-10-14 | $11.27 | $11.56 | $11.27 | $11.49 | $11.49 | 44,715 |
| 2024-10-11 | $11.27 | $11.52 | $11.27 | $11.49 | $11.49 | 32,857 |
| 2024-10-10 | $11.45 | $11.53 | $11.45 | $11.51 | $11.51 | 41,959 |
| 2024-10-09 | $11.46 | $11.51 | $11.44 | $11.48 | $11.48 | 35,907 |
| 2024-10-08 | $11.55 | $11.59 | $11.51 | $11.51 | $11.51 | 61,492 |
| 2024-10-07 | $11.70 | $11.70 | $11.48 | $11.52 | $11.52 | 64,013 |
| 2024-10-04 | $11.26 | $11.84 | $11.26 | $11.72 | $11.72 | 36,558 |
| 2024-10-03 | $11.27 | $11.69 | $11.27 | $11.68 | $11.68 | 37,800 |
| 2024-10-02 | $11.45 | $11.54 | $11.45 | $11.50 | $11.50 | 41,564 |
| 2024-10-01 | $11.28 | $11.68 | $11.28 | $11.60 | $11.60 | 32,458 |
| 2024-09-30 | $11.75 | $11.98 | $11.62 | $11.62 | $11.62 | 35,622 |
| 2024-09-27 | $12.00 | $12.02 | $11.75 | $11.83 | $11.83 | 20,544 |
| 2024-09-26 | $11.47 | $12.13 | $11.47 | $12.00 | $12.00 | 31,857 |
| 2024-09-25 | $12.03 | $12.22 | $11.77 | $11.77 | $11.77 | 18,720 |
| 2024-09-24 | $12.12 | $12.12 | $11.79 | $11.92 | $11.92 | 49,652 |
| 2024-09-23 | $12.10 | $12.10 | $11.94 | $11.96 | $11.96 | 21,266 |
| 2024-09-20 | $11.93 | $11.99 | $11.90 | $11.97 | $11.97 | 54,537 |
| 2024-09-19 | $12.08 | $12.19 | $12.07 | $12.13 | $12.13 | 40,193 |
| 2024-09-18 | $11.78 | $11.84 | $11.73 | $11.74 | $11.74 | 30,524 |
| 2024-09-17 | $11.42 | $11.88 | $11.42 | $11.80 | $11.80 | 77,574 |
| 2024-09-16 | $12.00 | $12.05 | $11.98 | $11.98 | $11.98 | 47,822 |
| 2024-09-13 | $11.99 | $12.00 | $11.91 | $11.94 | $11.94 | 16,740 |
| 2024-09-12 | $11.78 | $12.10 | $11.64 | $12.06 | $12.06 | 39,987 |
| 2024-09-11 | $12.02 | $12.02 | $11.70 | $11.82 | $11.82 | 48,328 |
| 2024-09-10 | $12.26 | $12.26 | $11.77 | $11.83 | $11.83 | 134,939 |
| 2024-09-09 | $11.99 | $12.07 | $11.98 | $12.01 | $12.01 | 98,938 |
| 2024-09-06 | $11.97 | $11.98 | $11.81 | $11.81 | $11.81 | 37,524 |
| 2024-09-05 | $12.06 | $12.10 | $12.02 | $12.07 | $12.07 | 48,632 |
| 2024-09-04 | $11.99 | $12.26 | $11.98 | $11.99 | $11.99 | 55,235 |
| 2024-09-03 | $12.32 | $12.32 | $12.07 | $12.11 | $12.11 | 39,040 |
| 2024-08-30 | $12.33 | $12.34 | $12.27 | $12.28 | $12.28 | 23,274 |
| 2024-08-29 | $12.23 | $12.38 | $12.15 | $12.18 | $12.18 | 24,625 |
| 2024-08-28 | $12.12 | $12.12 | $11.99 | $12.04 | $12.04 | 16,851 |
| 2024-08-27 | $11.95 | $11.98 | $11.90 | $11.96 | $11.96 | 19,862 |
| 2024-08-26 | $11.98 | $12.00 | $11.87 | $11.91 | $11.91 | 26,234 |
| 2024-08-23 | $11.92 | $12.06 | $11.90 | $12.06 | $12.06 | 27,309 |
| 2024-08-22 | $11.84 | $11.84 | $11.69 | $11.70 | $11.70 | 47,083 |
| 2024-08-21 | $11.62 | $11.70 | $11.62 | $11.68 | $11.68 | 21,690 |
| 2024-08-20 | $11.56 | $11.61 | $11.49 | $11.52 | $11.52 | 53,950 |
| 2024-08-19 | $11.05 | $11.60 | $11.05 | $11.52 | $11.52 | 72,154 |
| 2024-08-16 | $11.30 | $11.31 | $11.24 | $11.30 | $11.30 | 70,849 |
| 2024-08-15 | $11.40 | $11.57 | $11.27 | $11.34 | $11.34 | 82,590 |
| 2024-08-14 | $11.06 | $11.15 | $11.06 | $11.11 | $11.11 | 63,331 |
| 2024-08-13 | $11.20 | $11.26 | $11.16 | $11.22 | $11.22 | 157,800 |
| 2024-08-12 | $10.95 | $11.04 | $10.92 | $11.02 | $11.02 | 102,979 |
| 2024-08-09 | $10.90 | $11.06 | $10.85 | $10.94 | $10.94 | 56,687 |
| 2024-08-08 | $11.05 | $11.12 | $10.96 | $11.09 | $11.09 | 160,795 |
| 2024-08-07 | $11.35 | $11.38 | $11.06 | $11.07 | $11.07 | 187,211 |
| 2024-08-06 | $10.76 | $10.87 | $10.67 | $10.74 | $10.74 | 344,950 |
| 2024-08-05 | $10.78 | $10.98 | $10.66 | $10.89 | $10.89 | 109,642 |
| 2024-08-02 | $11.56 | $11.99 | $11.38 | $11.43 | $11.43 | 46,929 |
| 2024-08-01 | $11.99 | $11.99 | $11.57 | $11.57 | $11.57 | 12,662 |
| 2024-07-31 | $12.49 | $12.57 | $12.47 | $12.55 | $12.55 | 56,072 |
| 2024-07-30 | $12.25 | $12.27 | $12.19 | $12.22 | $12.22 | 53,253 |
| 2024-07-29 | $12.15 | $12.15 | $12.08 | $12.08 | $12.08 | 44,619 |
| 2024-07-26 | $12.07 | $12.12 | $12.05 | $12.11 | $12.11 | 31,764 |
| 2024-07-25 | $12.01 | $12.11 | $11.97 | $11.99 | $11.99 | 92,373 |
| 2024-07-24 | $12.20 | $12.23 | $12.07 | $12.13 | $12.13 | 41,476 |
| 2024-07-23 | $12.32 | $12.36 | $12.30 | $12.32 | $12.32 | 33,143 |
| 2024-07-22 | $12.04 | $12.48 | $12.04 | $12.41 | $12.41 | 21,480 |
| 2024-07-19 | $12.30 | $12.31 | $12.23 | $12.24 | $12.24 | 13,376 |
| 2024-07-18 | $12.65 | $12.66 | $12.49 | $12.55 | $12.55 | 35,388 |
| 2024-07-17 | $12.57 | $12.57 | $12.48 | $12.51 | $12.51 | 42,053 |
| 2024-07-16 | $12.39 | $12.46 | $12.37 | $12.42 | $12.42 | 18,257 |
| 2024-07-15 | $12.27 | $12.42 | $12.27 | $12.34 | $12.34 | 24,582 |
| 2024-07-12 | $12.20 | $12.39 | $12.20 | $12.35 | $12.35 | 29,805 |
| 2024-07-11 | $12.38 | $12.45 | $12.25 | $12.26 | $12.26 | 91,169 |
| 2024-07-10 | $12.18 | $12.25 | $12.10 | $12.18 | $12.18 | 48,275 |
| 2024-07-09 | $11.99 | $12.04 | $11.98 | $12.04 | $12.04 | 40,671 |
| 2024-07-08 | $11.90 | $11.92 | $11.86 | $11.88 | $11.88 | 46,386 |
| 2024-07-05 | $11.51 | $11.90 | $11.51 | $11.89 | $11.89 | 41,835 |
| 2024-07-03 | $11.90 | $12.00 | $11.75 | $12.00 | $12.00 | 64,325 |
| 2024-07-02 | $11.58 | $11.65 | $11.58 | $11.63 | $11.63 | 163,199 |
| 2024-07-01 | $11.33 | $11.50 | $11.33 | $11.43 | $11.43 | 86,989 |
| 2024-06-28 | $11.33 | $11.57 | $11.33 | $11.48 | $11.48 | 128,311 |
| 2024-06-27 | $11.66 | $11.66 | $11.61 | $11.62 | $11.62 | 69,944 |
| 2024-06-26 | $11.36 | $11.65 | $11.36 | $11.61 | $11.61 | 80,410 |
| 2024-06-25 | $11.71 | $11.73 | $11.58 | $11.73 | $11.73 | 117,544 |
| 2024-06-24 | $11.66 | $11.66 | $11.55 | $11.55 | $11.55 | 158,680 |
| 2024-06-21 | $11.57 | $11.57 | $11.52 | $11.53 | $11.53 | 86,261 |
| 2024-06-20 | $11.56 | $11.57 | $11.48 | $11.50 | $11.50 | 119,955 |
| 2024-06-18 | $11.68 | $11.68 | $11.59 | $11.63 | $11.63 | 300,456 |
| 2024-06-17 | $11.12 | $11.53 | $11.12 | $11.49 | $11.49 | 158,696 |
| 2024-06-14 | $11.34 | $11.36 | $11.32 | $11.35 | $11.35 | 176,518 |
| 2024-06-13 | $11.43 | $11.45 | $11.40 | $11.45 | $11.45 | 141,539 |
| 2024-06-12 | $11.49 | $11.49 | $11.38 | $11.39 | $11.39 | 127,572 |
| 2024-06-11 | $11.40 | $11.42 | $11.33 | $11.37 | $11.37 | 145,726 |
| 2024-06-10 | $11.40 | $11.57 | $11.31 | $11.57 | $11.57 | 104,861 |
| 2024-06-07 | $11.52 | $11.55 | $11.49 | $11.49 | $11.49 | 82,984 |
| 2024-06-06 | $11.42 | $11.60 | $11.42 | $11.59 | $11.59 | 83,447 |
| 2024-06-05 | $11.63 | $11.89 | $11.47 | $11.89 | $11.89 | 55,347 |
| 2024-06-04 | $11.76 | $11.78 | $11.72 | $11.73 | $11.73 | 126,454 |
| 2024-06-03 | $11.65 | $11.66 | $11.38 | $11.59 | $11.59 | 71,974 |
| 2024-05-31 | $10.98 | $11.38 | $10.98 | $11.24 | $11.24 | 284,008 |
| 2024-05-30 | $11.03 | $11.37 | $11.03 | $11.35 | $11.35 | 297,202 |
| 2024-05-29 | $11.50 | $11.50 | $11.20 | $11.25 | $11.25 | 396,546 |
| 2024-05-28 | $11.65 | $11.66 | $11.56 | $11.59 | $11.59 | 1,169,596 |
| 2024-05-24 | $11.63 | $11.65 | $11.58 | $11.64 | $11.64 | 405,808 |
| 2024-05-23 | $12.03 | $12.03 | $11.57 | $11.59 | $11.59 | 1,016,315 |
| 2024-05-22 | $11.64 | $11.77 | $11.64 | $11.73 | $11.73 | 187,463 |
| 2024-05-21 | $11.90 | $11.90 | $11.79 | $11.80 | $11.80 | 55,968 |
| 2024-05-20 | $11.92 | $11.99 | $11.91 | $11.97 | $11.97 | 98,907 |
| 2024-05-17 | $11.64 | $12.00 | $11.64 | $11.92 | $11.92 | 93,364 |
| 2024-05-16 | $11.98 | $11.98 | $11.79 | $11.79 | $11.79 | 64,109 |
| 2024-05-15 | $11.88 | $11.99 | $11.88 | $11.95 | $11.95 | 93,847 |
| 2024-05-14 | $11.90 | $11.99 | $11.64 | $11.95 | $11.95 | 126,411 |
| 2024-05-13 | $11.90 | $11.94 | $11.86 | $11.88 | $11.88 | 122,601 |
| 2024-05-10 | $12.54 | $12.54 | $11.68 | $12.04 | $12.04 | 72,931 |
| 2024-05-09 | $12.13 | $12.22 | $12.10 | $12.19 | $12.19 | 124,503 |
| 2024-05-08 | $12.14 | $12.17 | $12.12 | $12.17 | $12.17 | 69,897 |
| 2024-05-07 | $12.30 | $12.36 | $12.30 | $12.32 | $12.32 | 149,491 |
| 2024-05-06 | $12.33 | $12.46 | $12.33 | $12.43 | $12.43 | 68,915 |
| 2024-05-03 | $12.22 | $12.39 | $12.22 | $12.39 | $12.39 | 173,482 |
| 2024-05-02 | $11.83 | $12.21 | $11.83 | $12.20 | $12.20 | 98,797 |
| 2024-05-01 | $12.02 | $12.11 | $11.82 | $11.94 | $11.94 | 183,606 |
| 2024-04-30 | $12.23 | $12.27 | $12.10 | $12.13 | $12.13 | 127,853 |
| 2024-04-29 | $12.13 | $12.13 | $11.75 | $11.80 | $11.80 | 120,007 |
| 2024-04-26 | $12.08 | $12.21 | $11.53 | $11.84 | $11.84 | 106,996 |
| 2024-04-25 | $12.25 | $12.52 | $12.20 | $12.44 | $12.44 | 78,287 |
| 2024-04-24 | $12.36 | $12.45 | $12.36 | $12.44 | $12.44 | 82,241 |
| 2024-04-23 | $12.21 | $12.39 | $12.18 | $12.36 | $12.36 | 2,049,129 |
| 2024-04-22 | $12.46 | $12.46 | $12.21 | $12.39 | $12.39 | 912,030 |
| 2024-04-19 | $12.37 | $12.37 | $12.23 | $12.23 | $12.23 | 78,381 |
| 2024-04-18 | $12.02 | $12.41 | $12.02 | $12.32 | $12.32 | 135,716 |
| 2024-04-17 | $12.25 | $12.25 | $12.15 | $12.19 | $12.19 | 104,640 |
| 2024-04-16 | $12.71 | $12.71 | $12.29 | $12.31 | $12.31 | 148,549 |
| 2024-04-15 | $12.89 | $12.89 | $12.20 | $12.24 | $12.24 | 72,757 |
| 2024-04-12 | $12.76 | $12.92 | $12.46 | $12.46 | $12.46 | 50,959 |
| 2024-04-11 | $12.44 | $12.62 | $12.44 | $12.62 | $12.62 | 906,514 |
| 2024-04-10 | $12.62 | $12.62 | $12.54 | $12.59 | $12.59 | 58,226 |
| 2024-04-09 | $12.79 | $12.79 | $12.72 | $12.76 | $12.76 | 116,738 |
| 2024-04-08 | $12.85 | $12.92 | $12.85 | $12.85 | $12.85 | 64,856 |
| 2024-04-05 | $12.75 | $12.86 | $12.75 | $12.85 | $12.85 | 64,627 |
| 2024-04-04 | $13.07 | $13.07 | $12.69 | $13.00 | $13.00 | 346,175 |
| 2024-04-03 | $13.38 | $13.38 | $12.84 | $12.89 | $12.89 | 42,679 |
| 2024-04-02 | $12.71 | $12.92 | $12.52 | $12.89 | $12.89 | 42,679 |
| 2024-04-01 | $13.08 | $13.21 | $13.01 | $13.20 | $13.20 | 317,905 |
| 2024-03-28 | $13.35 | $13.70 | $13.29 | $13.36 | $13.36 | 101,888 |
| 2024-03-27 | $14.22 | $14.22 | $13.45 | $13.50 | $13.50 | 54,360 |
| 2024-03-26 | $13.35 | $13.82 | $13.35 | $13.70 | $13.70 | 37,675 |
| 2024-03-25 | $13.65 | $13.71 | $13.63 | $13.67 | $13.67 | 61,837 |
| 2024-03-22 | $13.74 | $13.83 | $13.66 | $13.82 | $13.82 | 1,025,997 |
| 2024-03-21 | $13.60 | $14.02 | $13.60 | $13.88 | $13.88 | 546,496 |
| 2024-03-20 | $13.81 | $14.00 | $13.60 | $13.94 | $13.94 | 24,110 |
| 2024-03-19 | $13.78 | $13.84 | $13.71 | $13.83 | $13.83 | 74,182 |
| 2024-03-18 | $14.00 | $14.31 | $13.81 | $13.87 | $13.87 | 34,410 |
| 2024-03-15 | $13.96 | $13.99 | $13.90 | $13.91 | $13.91 | 28,405 |
| 2024-03-14 | $13.68 | $13.88 | $13.68 | $13.76 | $13.76 | 20,155 |
| 2024-03-13 | $13.73 | $13.81 | $13.72 | $13.76 | $13.76 | 20,155 |
| 2024-03-12 | $13.62 | $14.07 | $13.62 | $13.98 | $13.98 | 105,814 |
| 2024-03-11 | $14.62 | $14.62 | $13.92 | $13.98 | $13.98 | 105,781 |
| 2024-03-08 | $14.32 | $14.32 | $14.15 | $14.16 | $14.16 | 18,591 |
| 2024-03-07 | $13.83 | $14.62 | $13.83 | $14.32 | $14.32 | 18,363 |
| 2024-03-06 | $14.66 | $14.70 | $14.52 | $14.62 | $14.62 | 46,751 |
| 2024-03-05 | $14.54 | $14.54 | $14.41 | $14.47 | $14.47 | 18,657 |
| 2024-03-04 | $14.80 | $14.80 | $14.69 | $14.72 | $14.72 | 27,767 |
| 2024-03-01 | $14.85 | $15.00 | $14.85 | $14.92 | $14.92 | 27,832 |
| 2024-02-29 | $14.55 | $14.72 | $14.55 | $14.66 | $14.66 | 12,741 |
| 2024-02-28 | $14.67 | $14.73 | $14.63 | $14.64 | $14.64 | 13,180 |
| 2024-02-27 | $14.75 | $14.76 | $14.72 | $14.74 | $14.74 | 17,738 |
| 2024-02-26 | $15.11 | $15.11 | $14.78 | $14.79 | $14.79 | 178,727 |
| 2024-02-23 | $15.29 | $15.29 | $14.71 | $14.80 | $14.80 | 16,647 |
| 2024-02-22 | $14.75 | $14.83 | $14.64 | $14.72 | $14.72 | 687,655 |
| 2024-02-21 | $14.87 | $15.00 | $14.69 | $14.69 | $14.69 | 23,966 |
| 2024-02-20 | $14.63 | $14.85 | $14.45 | $14.71 | $14.71 | 31,169 |
| 2024-02-16 | $14.24 | $14.87 | $14.24 | $14.74 | $14.74 | 45,812 |
| 2024-02-15 | $14.92 | $14.92 | $14.69 | $14.78 | $14.78 | 26,243 |
| 2024-02-14 | $14.60 | $14.75 | $14.29 | $14.60 | $14.60 | 21,970 |
| 2024-02-13 | $14.00 | $14.42 | $14.00 | $14.27 | $14.27 | 63,123 |
| 2024-02-12 | $14.38 | $14.39 | $14.30 | $14.30 | $14.30 | 17,247 |
| 2024-02-09 | $14.26 | $14.29 | $14.18 | $14.24 | $14.24 | 219,587 |
| 2024-02-08 | $14.16 | $14.30 | $14.16 | $14.26 | $14.26 | 19,378 |
| 2024-02-07 | $14.03 | $14.08 | $14.00 | $14.07 | $14.07 | 133,696 |
| 2024-02-06 | $14.01 | $14.19 | $14.01 | $14.08 | $14.08 | 30,317 |
| 2024-02-05 | $14.32 | $14.46 | $14.07 | $14.28 | $14.28 | 46,027 |
| 2024-02-02 | $14.22 | $14.22 | $13.83 | $14.06 | $14.06 | 21,326 |
| 2024-02-01 | $14.21 | $14.30 | $13.84 | $13.88 | $13.88 | 77,213 |
| 2024-01-31 | $14.67 | $14.80 | $14.54 | $14.61 | $14.61 | 13,509 |
| 2024-01-30 | $14.59 | $14.65 | $14.50 | $14.50 | $14.50 | 86,403 |
| 2024-01-29 | $14.25 | $14.75 | $14.20 | $14.68 | $14.68 | 84,355 |
| 2024-01-26 | $14.10 | $14.67 | $14.10 | $14.58 | $14.58 | 16,043 |
| 2024-01-25 | $14.80 | $14.97 | $14.73 | $14.91 | $14.91 | 1,706,341 |
| 2024-01-24 | $14.58 | $15.63 | $14.58 | $14.91 | $14.91 | 1,706,341 |
| 2024-01-23 | $15.16 | $15.17 | $14.68 | $15.00 | $15.00 | 335,816 |
| 2024-01-22 | $15.19 | $15.19 | $14.93 | $15.15 | $15.15 | 57,658 |
| 2024-01-19 | $14.93 | $15.13 | $14.87 | $14.99 | $14.99 | 23,331 |
| 2024-01-18 | $14.91 | $15.06 | $14.79 | $14.92 | $14.92 | 27,662 |
| 2024-01-17 | $14.94 | $14.94 | $14.62 | $14.64 | $14.64 | 396,000 |
| 2024-01-16 | $15.33 | $15.50 | $15.18 | $15.18 | $15.18 | 19,403 |
| 2024-01-12 | $15.14 | $15.14 | $14.85 | $14.97 | $14.97 | 13,629 |
| 2024-01-11 | $60.25 | $62.00 | $58.75 | $59.34 | $14.84 | 45,528 |
| 2024-01-10 | $57.95 | $59.29 | $57.95 | $59.09 | $14.77 | 13,148 |
| 2024-01-09 | $57.21 | $57.67 | $56.75 | $57.45 | $14.36 | 45,128 |
| 2024-01-08 | $52.75 | $57.71 | $52.75 | $57.71 | $14.43 | 28,880 |
| 2024-01-05 | $48.00 | $58.97 | $48.00 | $57.24 | $14.31 | 19,300 |
| 2024-01-04 | $56.00 | $58.28 | $56.00 | $57.29 | $14.32 | 35,036 |
| 2024-01-03 | $56.57 | $60.04 | $56.57 | $58.27 | $14.57 | 16,196 |
| 2024-01-02 | $59.59 | $59.59 | $51.20 | $57.95 | $14.49 | 21,340 |
| 2023-12-29 | $58.67 | $59.00 | $58.20 | $58.54 | $14.64 | 18,112 |
| 2023-12-28 | $61.56 | $61.56 | $58.19 | $58.26 | $14.57 | 31,768 |
| 2023-12-27 | $58.08 | $58.40 | $57.63 | $58.05 | $58.05 | 12,068 |
| 2023-12-26 | $57.60 | $59.18 | $57.46 | $58.40 | $58.40 | 7,202 |
| 2023-12-22 | $57.04 | $57.14 | $56.87 | $57.04 | $57.04 | 5,391 |
| 2023-12-21 | $55.03 | $57.52 | $55.03 | $57.52 | $57.52 | 8,390 |
| 2023-12-20 | $58.04 | $58.04 | $55.85 | $56.40 | $56.40 | 6,343 |
| 2023-12-19 | $56.00 | $57.31 | $55.95 | $56.58 | $56.58 | 7,559 |
| 2023-12-18 | $57.16 | $57.16 | $56.31 | $56.50 | $56.50 | 26,370 |
| 2023-12-15 | $57.13 | $57.13 | $56.58 | $56.89 | $56.89 | 5,197 |
| 2023-12-14 | $57.36 | $57.45 | $57.20 | $57.39 | $57.39 | 4,102 |
| 2023-12-13 | $57.60 | $57.60 | $55.77 | $57.52 | $57.52 | 5,060 |
| 2023-12-12 | $56.67 | $56.67 | $56.57 | $56.60 | $56.60 | 4,357 |
| 2023-12-11 | $58.53 | $58.53 | $56.92 | $56.99 | $56.99 | 6,612 |
| 2023-12-08 | $56.21 | $56.21 | $55.84 | $55.90 | $55.90 | 7,310 |
| 2023-12-07 | $55.53 | $57.25 | $55.53 | $56.04 | $56.04 | 14,501 |
| 2023-12-06 | $55.30 | $55.35 | $55.12 | $55.12 | $55.12 | 12,899 |
| 2023-12-05 | $54.88 | $55.19 | $54.74 | $54.83 | $54.83 | 10,261 |
| 2023-12-04 | $55.13 | $55.39 | $54.44 | $55.03 | $55.03 | 20,656 |
| 2023-12-01 | $56.50 | $56.50 | $55.06 | $55.72 | $55.72 | 12,321 |
| 2023-11-30 | $56.54 | $56.54 | $55.12 | $55.22 | $55.22 | 13,245 |
| 2023-11-29 | $55.42 | $55.50 | $55.30 | $55.30 | $55.30 | 7,402 |
| 2023-11-28 | $53.63 | $54.04 | $53.63 | $53.90 | $53.90 | 7,161 |
| 2023-11-27 | $54.00 | $54.15 | $53.96 | $54.12 | $54.12 | 12,850 |
| 2023-11-24 | $55.03 | $55.03 | $54.94 | $55.01 | $55.01 | 7,198 |
| 2023-11-22 | $53.94 | $54.11 | $53.94 | $54.03 | $54.03 | 3,445 |
| 2023-11-21 | $53.80 | $53.80 | $53.52 | $53.52 | $53.52 | 6,163 |
| 2023-11-20 | $53.79 | $54.09 | $53.77 | $54.09 | $54.09 | 5,604 |
| 2023-11-17 | $53.57 | $53.63 | $53.52 | $53.61 | $53.61 | 5,652 |
| 2023-11-16 | $52.93 | $52.95 | $52.78 | $52.90 | $52.90 | 5,532 |
| 2023-11-15 | $53.60 | $53.60 | $53.14 | $53.23 | $53.23 | 5,063 |
| 2023-11-14 | $52.39 | $53.34 | $52.39 | $53.34 | $53.34 | 25,267 |
| 2023-11-13 | $52.09 | $52.45 | $52.09 | $52.41 | $52.41 | 19,948 |
| 2023-11-10 | $52.48 | $52.73 | $52.48 | $52.72 | $52.72 | 6,336 |
| 2023-11-09 | $52.35 | $52.45 | $51.94 | $51.94 | $51.94 | 8,218 |
| 2023-11-08 | $52.06 | $52.06 | $51.81 | $51.89 | $51.89 | 13,874 |
| 2023-11-07 | $52.10 | $52.40 | $52.10 | $52.27 | $52.27 | 63,646 |
| 2023-11-06 | $54.66 | $54.66 | $53.71 | $53.77 | $53.77 | 10,105 |
| 2023-11-03 | $52.88 | $54.76 | $52.88 | $54.66 | $54.66 | 14,083 |
| 2023-11-02 | $53.57 | $53.85 | $53.47 | $53.70 | $53.70 | 22,296 |
| 2023-11-01 | $48.22 | $48.22 | $47.15 | $47.48 | $47.48 | 35,545 |
| 2023-10-31 | $48.96 | $50.13 | $48.96 | $49.66 | $49.66 | 55,922 |
| 2023-10-30 | $47.99 | $48.91 | $47.36 | $48.58 | $48.58 | 26,182 |
| 2023-10-27 | $49.50 | $49.50 | $49.13 | $49.16 | $49.16 | 12,289 |
| 2023-10-26 | $49.86 | $49.86 | $48.11 | $48.13 | $48.13 | 21,106 |
| 2023-10-25 | $48.93 | $49.04 | $48.52 | $48.60 | $48.60 | 20,588 |
| 2023-10-24 | $48.91 | $49.50 | $48.49 | $48.70 | $48.70 | 41,556 |
| 2023-10-23 | $48.25 | $48.78 | $48.25 | $48.51 | $48.51 | 31,098 |
| 2023-10-20 | $48.91 | $48.91 | $48.72 | $48.75 | $48.75 | 20,463 |
| 2023-10-19 | $49.69 | $49.69 | $49.11 | $49.20 | $49.20 | 19,184 |
| 2023-10-18 | $49.92 | $49.92 | $49.48 | $49.48 | $49.48 | 21,105 |
| 2023-10-17 | $50.01 | $50.40 | $50.01 | $50.27 | $50.27 | 34,598 |
| 2023-10-16 | $48.99 | $50.24 | $48.99 | $50.13 | $50.13 | 31,940 |
| 2023-10-13 | $49.15 | $49.95 | $49.15 | $49.89 | $49.89 | 13,106 |
| 2023-10-12 | $51.31 | $51.50 | $50.63 | $50.78 | $50.78 | 22,873 |
| 2023-10-11 | $51.31 | $51.50 | $50.41 | $50.65 | $50.65 | 13,691 |
| 2023-10-10 | $49.95 | $50.57 | $49.95 | $50.36 | $50.36 | 18,909 |
| 2023-10-09 | $49.88 | $50.07 | $49.31 | $49.94 | $49.94 | 23,064 |
| 2023-10-06 | $49.09 | $49.33 | $48.79 | $49.32 | $49.32 | 21,484 |
| 2023-10-05 | $49.66 | $49.68 | $49.15 | $49.38 | $49.38 | 18,173 |
| 2023-10-04 | $48.30 | $48.39 | $48.09 | $48.38 | $48.38 | 23,548 |
| 2023-10-03 | $48.66 | $48.91 | $48.41 | $48.59 | $48.59 | 50,664 |
| 2023-10-02 | $51.73 | $51.73 | $50.14 | $50.15 | $50.15 | 43,884 |
| 2023-09-29 | $51.00 | $51.99 | $51.00 | $51.22 | $51.22 | 53,902 |
| 2023-09-28 | $50.25 | $50.65 | $50.25 | $50.63 | $50.63 | 19,896 |
| 2023-09-27 | $51.20 | $51.20 | $50.71 | $50.99 | $50.99 | 19,803 |
| 2023-09-26 | $51.22 | $51.26 | $50.92 | $51.04 | $51.04 | 18,517 |
| 2023-09-25 | $51.03 | $51.64 | $51.03 | $51.58 | $51.58 | 15,947 |
| 2023-09-22 | $51.88 | $52.14 | $51.59 | $51.71 | $51.71 | 17,641 |
| 2023-09-21 | $50.15 | $51.84 | $50.15 | $51.56 | $51.56 | 9,458 |
| 2023-09-20 | $52.90 | $52.96 | $52.51 | $52.51 | $52.51 | 15,293 |
| 2023-09-19 | $52.30 | $52.41 | $52.21 | $52.36 | $52.36 | 10,520 |
| 2023-09-18 | $51.31 | $51.52 | $51.22 | $51.37 | $51.37 | 12,453 |
| 2023-09-15 | $50.02 | $51.60 | $50.02 | $51.39 | $51.39 | 21,746 |
| 2023-09-14 | $51.02 | $51.28 | $51.02 | $51.21 | $51.21 | 17,351 |
| 2023-09-13 | $48.94 | $50.65 | $48.94 | $50.48 | $50.48 | 10,125 |
| 2023-09-12 | $50.59 | $50.78 | $50.52 | $50.78 | $50.78 | 17,269 |
| 2023-09-11 | $50.49 | $50.67 | $50.49 | $50.67 | $50.67 | 17,943 |
| 2023-09-08 | $50.23 | $50.48 | $50.23 | $50.39 | $50.39 | 13,130 |
| 2023-09-07 | $49.37 | $50.90 | $49.37 | $50.90 | $50.90 | 14,852 |
| 2023-09-06 | $51.52 | $51.52 | $51.25 | $51.25 | $51.25 | 12,766 |
| 2023-09-05 | $49.62 | $51.40 | $49.62 | $51.36 | $51.36 | 10,795 |
| 2023-09-01 | $51.59 | $51.64 | $51.37 | $51.48 | $51.48 | 7,319 |
| 2023-08-31 | $49.60 | $51.26 | $49.60 | $51.18 | $51.18 | 10,136 |
| 2023-08-30 | $52.97 | $52.97 | $51.00 | $51.15 | $51.15 | 8,525 |
| 2023-08-29 | $47.95 | $50.28 | $47.95 | $50.20 | $50.20 | 41,868 |
| 2023-08-28 | $49.39 | $50.28 | $49.39 | $50.20 | $50.20 | 22,004 |
| 2023-08-25 | $49.41 | $49.54 | $49.17 | $49.54 | $49.54 | 8,818 |
| 2023-08-24 | $50.09 | $50.23 | $49.76 | $49.83 | $49.83 | 22,242 |
| 2023-08-23 | $50.29 | $50.42 | $50.28 | $50.31 | $50.31 | 27,745 |
| 2023-08-22 | $49.36 | $49.44 | $49.27 | $49.28 | $49.28 | 34,618 |
| 2023-08-21 | $49.27 | $49.53 | $49.13 | $49.53 | $49.53 | 22,807 |
| 2023-08-18 | $49.19 | $49.26 | $49.10 | $49.19 | $49.19 | 56,389 |
| 2023-08-17 | $49.42 | $49.51 | $49.14 | $49.25 | $49.25 | 33,779 |
| 2023-08-16 | $49.59 | $49.64 | $49.24 | $49.34 | $49.34 | 38,836 |
| 2023-08-15 | $51.78 | $51.78 | $49.86 | $49.99 | $49.99 | 27,451 |
| 2023-08-14 | $50.17 | $50.43 | $50.09 | $50.42 | $50.42 | 15,481 |
| 2023-08-11 | $51.08 | $51.20 | $50.96 | $50.96 | $50.96 | 10,281 |
| 2023-08-10 | $51.60 | $51.60 | $51.01 | $51.01 | $51.01 | 15,311 |
| 2023-08-09 | $51.06 | $51.06 | $50.87 | $51.00 | $51.00 | 14,901 |
| 2023-08-08 | $50.55 | $50.68 | $50.50 | $50.57 | $50.57 | 23,852 |
| 2023-08-07 | $50.83 | $50.93 | $50.78 | $50.86 | $50.86 | 21,250 |
| 2023-08-04 | $49.93 | $50.66 | $49.93 | $50.21 | $50.21 | 8,889 |
| 2023-08-03 | $48.85 | $50.29 | $48.85 | $50.22 | $50.22 | 17,902 |
| 2023-08-02 | $51.59 | $51.59 | $51.13 | $51.13 | $51.13 | 11,717 |
| 2023-08-01 | $53.49 | $53.49 | $51.60 | $51.60 | $51.60 | 20,699 |
| 2023-07-31 | $53.69 | $53.88 | $53.05 | $53.25 | $53.25 | 9,016 |
| 2023-07-28 | $53.85 | $54.05 | $53.70 | $53.72 | $53.72 | 21,968 |
| 2023-07-27 | $54.40 | $54.40 | $53.77 | $53.77 | $53.77 | 8,227 |
| 2023-07-26 | $53.65 | $54.10 | $53.65 | $53.90 | $53.90 | 5,728 |
| 2023-07-25 | $53.74 | $53.90 | $53.69 | $53.89 | $53.89 | 5,782 |
| 2023-07-24 | $53.66 | $53.86 | $53.50 | $53.65 | $53.65 | 5,904 |
| 2023-07-21 | $54.01 | $54.11 | $53.90 | $54.02 | $54.02 | 5,582 |
| 2023-07-20 | $54.72 | $54.72 | $53.94 | $53.99 | $53.99 | 6,860 |
| 2023-07-19 | $55.43 | $55.43 | $54.96 | $55.05 | $55.05 | 6,219 |
| 2023-07-18 | $55.33 | $57.13 | $55.27 | $55.58 | $55.58 | 6,083 |
| 2023-07-17 | $54.59 | $54.94 | $54.59 | $54.85 | $54.85 | 42,699 |
| 2023-07-14 | $54.83 | $54.98 | $54.70 | $54.78 | $54.78 | 14,516 |
| 2023-07-13 | $54.00 | $55.21 | $54.00 | $55.21 | $55.21 | 5,946 |
| 2023-07-12 | $54.31 | $54.48 | $54.12 | $54.13 | $54.13 | 4,725 |
| 2023-07-11 | $53.63 | $53.87 | $53.53 | $53.87 | $53.87 | 13,492 |
| 2023-07-10 | $52.92 | $53.07 | $52.86 | $53.07 | $53.07 | 9,276 |
| 2023-07-07 | $53.22 | $53.64 | $53.22 | $53.46 | $53.46 | 19,236 |
| 2023-07-06 | $52.51 | $52.61 | $52.26 | $52.50 | $52.50 | 11,130 |
| 2023-07-05 | $53.07 | $53.14 | $53.05 | $53.07 | $53.07 | 6,985 |
| 2023-07-03 | $53.95 | $54.09 | $53.90 | $53.97 | $53.97 | 6,094 |
| 2023-06-30 | $54.24 | $54.41 | $54.22 | $54.33 | $54.33 | 4,659 |
| 2023-06-29 | $53.45 | $53.47 | $53.34 | $53.39 | $53.39 | 6,574 |
| 2023-06-28 | $53.93 | $54.14 | $53.92 | $54.06 | $54.06 | 10,226 |
| 2023-06-27 | $53.44 | $53.91 | $53.44 | $53.89 | $53.89 | 12,620 |
| 2023-06-26 | $54.13 | $54.16 | $54.05 | $54.05 | $54.05 | 17,967 |
| 2023-06-23 | $54.28 | $54.28 | $54.05 | $54.07 | $54.07 | 8,341 |
| 2023-06-22 | $55.32 | $55.37 | $55.05 | $55.10 | $55.10 | 9,605 |
| 2023-06-21 | $54.57 | $55.42 | $54.57 | $55.31 | $55.31 | 8,385 |
| 2023-06-20 | $55.03 | $55.36 | $55.03 | $55.26 | $55.26 | 8,467 |
| 2023-06-16 | $56.13 | $56.19 | $55.75 | $55.75 | $55.75 | 5,047 |
| 2023-06-15 | $57.24 | $57.24 | $56.54 | $56.95 | $56.95 | 5,860 |
| 2023-06-14 | $56.78 | $56.89 | $56.42 | $56.67 | $56.67 | 6,893 |
| 2023-06-13 | $56.98 | $56.98 | $56.67 | $56.75 | $56.75 | 13,942 |
| 2023-06-12 | $55.33 | $56.46 | $55.33 | $56.46 | $56.46 | 7,800 |
| 2023-06-09 | $57.01 | $57.05 | $56.42 | $56.48 | $56.48 | 8,001 |
| 2023-06-08 | $55.57 | $56.07 | $55.51 | $56.06 | $56.06 | 4,937 |
| 2023-06-07 | $56.26 | $56.26 | $55.32 | $55.68 | $55.68 | 7,770 |
| 2023-06-06 | $57.19 | $57.45 | $57.19 | $57.19 | $57.19 | 48,402 |
| 2023-06-05 | $57.36 | $57.43 | $57.06 | $57.06 | $57.06 | 8,494 |
| 2023-06-02 | $57.24 | $57.50 | $57.18 | $57.49 | $57.49 | 5,832 |
| 2023-06-01 | $56.45 | $56.84 | $56.32 | $56.49 | $56.49 | 11,694 |
| 2023-05-31 | $55.80 | $55.98 | $55.49 | $55.61 | $55.61 | 17,688 |
| 2023-05-30 | $54.88 | $54.88 | $54.56 | $54.79 | $54.79 | 5,696 |
| 2023-05-26 | $54.72 | $55.00 | $54.72 | $54.95 | $54.95 | 11,893 |
| 2023-05-25 | $54.52 | $54.58 | $54.39 | $54.58 | $54.58 | 12,505 |
| 2023-05-24 | $53.98 | $54.04 | $53.88 | $53.88 | $53.88 | 6,911 |
| 2023-05-23 | $54.20 | $54.85 | $54.20 | $54.40 | $54.40 | 23,199 |
| 2023-05-22 | $55.01 | $55.20 | $55.01 | $55.06 | $55.06 | 7,451 |
| 2023-05-19 | $54.61 | $54.79 | $54.54 | $54.70 | $54.70 | 10,893 |
| 2023-05-18 | $54.89 | $55.71 | $54.02 | $54.75 | $54.75 | 11,802 |
| 2023-05-17 | $54.18 | $54.38 | $54.17 | $54.32 | $54.32 | 8,901 |
| 2023-05-16 | $53.85 | $54.66 | $53.85 | $54.65 | $54.65 | 15,892 |
| 2023-05-15 | $55.49 | $56.26 | $55.49 | $55.89 | $55.89 | 19,466 |
| 2023-05-12 | $53.96 | $53.96 | $53.70 | $53.78 | $53.78 | 13,047 |
| 2023-05-11 | $53.43 | $53.50 | $53.38 | $53.40 | $53.40 | 7,101 |
| 2023-05-10 | $53.38 | $53.57 | $53.30 | $53.41 | $53.41 | 9,212 |
| 2023-05-09 | $53.05 | $53.16 | $53.03 | $53.03 | $53.03 | 7,444 |
| 2023-05-08 | $53.09 | $53.28 | $53.05 | $53.28 | $53.28 | 4,316 |
| 2023-05-05 | $51.80 | $53.10 | $51.80 | $53.10 | $53.10 | 4,720 |
| 2023-05-04 | $52.56 | $52.75 | $52.43 | $52.56 | $52.56 | 6,528 |
| 2023-05-03 | $52.42 | $52.47 | $52.28 | $52.36 | $52.36 | 5,332 |
| 2023-05-02 | $51.80 | $52.00 | $51.79 | $51.85 | $51.85 | 13,894 |
| 2023-05-01 | $52.31 | $52.43 | $52.26 | $52.33 | $52.33 | 8,431 |
| 2023-04-28 | $51.50 | $52.43 | $51.50 | $52.43 | $52.43 | 22,916 |
| 2023-04-27 | $51.83 | $52.24 | $51.83 | $52.15 | $52.15 | 13,438 |
| 2023-04-26 | $51.51 | $51.61 | $51.01 | $51.36 | $51.36 | 13,866 |
| 2023-04-25 | $52.01 | $52.20 | $51.51 | $51.51 | $51.51 | 44,842 |
| 2023-04-24 | $51.90 | $51.99 | $51.85 | $51.97 | $51.97 | 208,416 |
| 2023-04-21 | $52.26 | $52.46 | $52.26 | $52.31 | $52.31 | 182,052 |
| 2023-04-20 | $52.94 | $52.94 | $51.58 | $52.08 | $52.08 | 8,545 |
| 2023-04-19 | $51.66 | $51.70 | $51.46 | $51.60 | $51.60 | 183,422 |
| 2023-04-18 | $52.25 | $52.36 | $52.25 | $52.29 | $52.29 | 55,064 |
| 2023-04-17 | $51.70 | $52.02 | $51.57 | $51.84 | $51.84 | 147,286 |
| 2023-04-14 | $52.29 | $52.29 | $51.91 | $52.05 | $52.05 | 4,898 |
| 2023-04-13 | $52.41 | $52.66 | $52.37 | $52.65 | $52.65 | 6,855 |
| 2023-04-12 | $52.25 | $52.25 | $51.95 | $51.97 | $51.97 | 22,026 |
| 2023-04-11 | $52.14 | $52.30 | $52.13 | $52.28 | $52.28 | 8,896 |
| 2023-04-10 | $51.58 | $51.82 | $51.52 | $51.80 | $51.80 | 202,411 |
| 2023-04-06 | $51.87 | $52.15 | $51.87 | $52.11 | $52.11 | 9,114 |
| 2023-04-05 | $51.89 | $53.11 | $51.89 | $52.29 | $52.29 | 9,397 |
| 2023-04-04 | $52.35 | $52.35 | $52.19 | $52.25 | $52.25 | 12,353 |
| 2023-04-03 | $52.17 | $52.17 | $51.98 | $52.00 | $52.00 | 10,679 |
| 2023-03-31 | $51.97 | $52.22 | $51.96 | $52.13 | $52.13 | 4,331 |
| 2023-03-30 | $51.98 | $52.14 | $51.97 | $52.10 | $52.10 | 6,304 |
| 2023-03-29 | $51.43 | $52.46 | $51.43 | $52.38 | $52.38 | 14,181 |
| 2023-03-28 | $52.90 | $52.90 | $52.27 | $52.27 | $52.27 | 11,823 |
| 2023-03-27 | $51.70 | $52.44 | $51.70 | $52.37 | $52.37 | 5,988 |
| 2023-03-24 | $51.86 | $52.53 | $51.86 | $52.50 | $52.50 | 16,931 |
| 2023-03-23 | $52.51 | $52.57 | $52.03 | $52.16 | $52.16 | 6,316 |
| 2023-03-22 | $51.86 | $52.21 | $51.73 | $51.74 | $51.74 | 20,437 |
| 2023-03-21 | $51.06 | $51.36 | $51.06 | $51.33 | $51.33 | 14,836 |
| 2023-03-20 | $51.07 | $51.69 | $51.07 | $51.60 | $51.60 | 21,913 |
| 2023-03-17 | $49.91 | $50.04 | $49.83 | $49.92 | $49.92 | 11,992 |
| 2023-03-16 | $49.61 | $49.85 | $49.61 | $49.84 | $49.84 | 44,771 |
| 2023-03-15 | $49.29 | $49.29 | $48.83 | $49.09 | $49.09 | 19,893 |
| 2023-03-14 | $49.73 | $49.85 | $49.53 | $49.85 | $49.85 | 14,933 |
| 2023-03-13 | $50.27 | $50.45 | $50.15 | $50.34 | $50.34 | 13,792 |
| 2023-03-10 | $50.89 | $51.06 | $50.52 | $50.76 | $50.76 | 18,107 |
| 2023-03-09 | $51.06 | $51.21 | $50.56 | $50.63 | $50.63 | 21,292 |
| 2023-03-08 | $50.42 | $50.90 | $50.42 | $50.70 | $50.70 | 13,792 |
| 2023-03-07 | $49.96 | $50.03 | $49.69 | $49.74 | $49.74 | 13,159 |
| 2023-03-06 | $50.33 | $51.00 | $50.33 | $50.52 | $50.52 | 14,524 |
| 2023-03-03 | $50.00 | $50.53 | $49.87 | $50.53 | $50.53 | 18,158 |
| 2023-03-02 | $48.91 | $49.31 | $48.87 | $49.31 | $49.31 | 30,427 |
| 2023-03-01 | $49.55 | $49.80 | $49.27 | $49.34 | $49.34 | 19,659 |
| 2023-02-28 | $49.12 | $49.52 | $49.12 | $49.40 | $49.40 | 50,585 |
| 2023-02-27 | $49.58 | $49.58 | $49.26 | $49.42 | $49.42 | 17,013 |
| 2023-02-24 | $49.25 | $49.32 | $49.08 | $49.21 | $49.21 | 11,620 |
| 2023-02-23 | $49.28 | $49.46 | $48.92 | $49.45 | $49.45 | 23,155 |
| 2023-02-22 | $49.01 | $49.13 | $48.89 | $48.96 | $48.96 | 23,795 |
| 2023-02-21 | $49.88 | $49.88 | $49.53 | $49.55 | $49.55 | 20,875 |
| 2023-02-17 | $49.21 | $49.41 | $49.11 | $49.30 | $49.30 | 11,038 |
| 2023-02-16 | $49.06 | $49.43 | $49.06 | $49.43 | $49.43 | 8,604 |
| 2023-02-15 | $49.10 | $49.28 | $49.09 | $49.24 | $49.24 | 7,777 |
| 2023-02-14 | $49.36 | $49.78 | $49.36 | $49.61 | $49.61 | 7,564 |
| 2023-02-13 | $49.90 | $49.90 | $49.54 | $49.90 | $49.90 | 17,681 |
| 2023-02-10 | $49.72 | $50.42 | $49.72 | $49.96 | $49.96 | 9,248 |
| 2023-02-09 | $50.11 | $50.16 | $49.65 | $49.65 | $49.65 | 11,758 |
| 2023-02-08 | $49.35 | $49.59 | $49.11 | $49.14 | $49.14 | 9,471 |
| 2023-02-07 | $48.63 | $49.58 | $48.63 | $49.58 | $49.58 | 15,214 |
| 2023-02-06 | $49.37 | $49.58 | $49.16 | $49.26 | $49.26 | 17,396 |
| 2023-02-03 | $49.50 | $50.45 | $49.50 | $50.15 | $50.15 | 7,777 |
| 2023-02-02 | $50.80 | $51.19 | $50.35 | $50.59 | $50.59 | 9,191 |
| 2023-02-01 | $50.30 | $50.30 | $49.07 | $49.78 | $49.78 | 56,171 |
| 2023-01-31 | $51.53 | $51.75 | $51.41 | $51.75 | $51.75 | 12,416 |
| 2023-01-30 | $51.80 | $51.80 | $51.13 | $51.13 | $51.13 | 28,467 |
| 2023-01-27 | $51.89 | $52.08 | $51.89 | $51.98 | $51.98 | 14,639 |
| 2023-01-26 | $51.89 | $51.89 | $51.33 | $51.73 | $51.73 | 6,337 |
| 2023-01-25 | $50.75 | $51.63 | $50.75 | $51.60 | $51.60 | 38,221 |
| 2023-01-24 | $50.63 | $51.08 | $50.63 | $50.90 | $50.90 | 17,082 |
| 2023-01-23 | $50.67 | $50.95 | $50.60 | $50.76 | $50.76 | 41,859 |
| 2023-01-20 | $50.41 | $50.96 | $50.41 | $50.96 | $50.96 | 19,507 |
| 2023-01-19 | $50.30 | $50.38 | $50.10 | $50.38 | $50.38 | 21,147 |
| 2023-01-18 | $51.20 | $51.21 | $50.58 | $50.72 | $50.72 | 12,654 |
| 2023-01-17 | $50.46 | $50.66 | $50.40 | $50.53 | $50.53 | 31,917 |
| 2023-01-13 | $50.12 | $50.20 | $50.01 | $50.08 | $50.08 | 18,309 |
| 2023-01-12 | $50.00 | $50.42 | $49.69 | $50.22 | $50.22 | 27,312 |
| 2023-01-11 | $49.51 | $49.67 | $49.44 | $49.49 | $49.49 | 14,582 |
| 2023-01-10 | $49.34 | $49.51 | $49.19 | $49.39 | $49.39 | 64,933 |
| 2023-01-09 | $50.36 | $50.69 | $50.17 | $50.17 | $50.17 | 55,780 |
| 2023-01-06 | $48.85 | $50.15 | $48.85 | $50.11 | $50.11 | 28,492 |
| 2023-01-05 | $48.64 | $48.91 | $48.59 | $48.81 | $48.81 | 58,137 |
| 2023-01-04 | $49.59 | $49.68 | $49.27 | $49.39 | $49.39 | 85,173 |
| 2023-01-03 | $49.89 | $49.91 | $49.48 | $49.58 | $49.58 | 83,997 |
| 2022-12-30 | $48.58 | $50.40 | $48.58 | $49.52 | $49.52 | 42,335 |
| 2022-12-29 | $49.27 | $49.58 | $49.21 | $49.56 | $49.56 | 36,645 |
| 2022-12-28 | $48.86 | $48.90 | $48.04 | $48.04 | $48.04 | 45,634 |
| 2022-12-27 | $48.71 | $49.16 | $48.54 | $48.80 | $48.80 | 50,542 |
| 2022-12-23 | $47.67 | $49.44 | $47.67 | $49.35 | $49.35 | 20,327 |
| 2022-12-22 | $49.44 | $49.70 | $48.91 | $49.18 | $49.18 | 56,092 |
| 2022-12-21 | $49.75 | $50.14 | $49.72 | $49.77 | $49.77 | 23,861 |
| 2022-12-20 | $49.11 | $51.22 | $49.11 | $50.62 | $50.62 | 52,823 |
| 2022-12-19 | $48.76 | $50.10 | $48.76 | $49.54 | $49.54 | 66,419 |
| 2022-12-16 | $49.66 | $49.90 | $49.51 | $49.82 | $49.82 | 27,193 |
| 2022-12-15 | $49.33 | $50.60 | $49.33 | $49.93 | $49.93 | 34,538 |
| 2022-12-14 | $51.28 | $51.34 | $50.65 | $50.93 | $50.93 | 55,354 |
| 2022-12-13 | $51.39 | $51.58 | $50.85 | $50.99 | $50.99 | 50,145 |
| 2022-12-12 | $50.29 | $50.35 | $50.12 | $50.28 | $50.28 | 52,195 |
| 2022-12-09 | $50.89 | $50.93 | $50.64 | $50.86 | $50.86 | 58,662 |
| 2022-12-08 | $50.07 | $50.40 | $50.07 | $50.24 | $50.24 | 58,458 |
| 2022-12-07 | $50.01 | $50.14 | $49.95 | $49.98 | $49.98 | 29,816 |
| 2022-12-06 | $49.18 | $50.62 | $49.18 | $50.29 | $50.29 | 44,606 |
| 2022-12-05 | $51.16 | $51.16 | $50.28 | $50.45 | $50.45 | 90,649 |
| 2022-12-02 | $51.07 | $51.47 | $50.94 | $51.38 | $51.38 | 62,946 |
| 2022-12-01 | $51.35 | $51.58 | $51.00 | $51.45 | $51.45 | 36,378 |
| 2022-11-30 | $48.62 | $51.25 | $48.62 | $50.78 | $50.78 | 68,372 |
| 2022-11-29 | $49.53 | $50.33 | $49.53 | $50.11 | $50.11 | 87,036 |
| 2022-11-28 | $49.15 | $50.90 | $49.15 | $50.46 | $50.46 | 47,945 |
| 2022-11-25 | $51.46 | $51.46 | $50.55 | $50.88 | $50.88 | 67,436 |
| 2022-11-23 | $50.37 | $51.01 | $50.36 | $51.01 | $51.01 | 34,742 |
| 2022-11-22 | $49.91 | $50.35 | $49.87 | $50.35 | $50.35 | 57,751 |
| 2022-11-21 | $47.98 | $49.70 | $47.98 | $49.44 | $49.44 | 89,816 |
| 2022-11-18 | $48.04 | $49.47 | $48.04 | $49.22 | $49.22 | 34,514 |
| 2022-11-17 | $47.95 | $48.87 | $47.95 | $48.82 | $48.82 | 61,854 |
| 2022-11-16 | $49.06 | $49.08 | $48.77 | $48.87 | $48.87 | 55,318 |
| 2022-11-15 | $49.24 | $49.24 | $48.75 | $48.92 | $48.92 | 74,498 |
| 2022-11-14 | $48.42 | $48.79 | $48.30 | $48.36 | $48.36 | 88,578 |
| 2022-11-11 | $48.79 | $49.32 | $48.79 | $49.11 | $49.11 | 44,625 |
| 2022-11-10 | $47.86 | $48.69 | $47.86 | $48.69 | $48.69 | 84,766 |
| 2022-11-09 | $46.32 | $46.54 | $45.94 | $46.01 | $46.01 | 68,650 |
| 2022-11-08 | $45.22 | $46.98 | $45.22 | $46.70 | $46.70 | 162,048 |
| 2022-11-07 | $46.05 | $46.13 | $45.85 | $45.94 | $45.94 | 77,921 |
| 2022-11-04 | $44.00 | $45.65 | $44.00 | $45.53 | $45.53 | 62,007 |
| 2022-11-03 | $45.42 | $45.65 | $45.34 | $45.34 | $45.34 | 66,237 |
| 2022-11-02 | $46.23 | $46.58 | $45.40 | $45.40 | $45.40 | 68,375 |
| 2022-11-01 | $47.00 | $47.00 | $46.07 | $46.09 | $46.09 | 169,291 |
| 2022-10-31 | $48.35 | $48.35 | $47.15 | $47.29 | $47.29 | 72,479 |
| 2022-10-28 | $47.67 | $49.84 | $47.67 | $49.71 | $49.71 | 41,657 |
| 2022-10-27 | $49.75 | $50.17 | $49.41 | $49.41 | $49.41 | 90,881 |
| 2022-10-26 | $50.00 | $50.64 | $50.00 | $50.29 | $50.29 | 56,524 |
| 2022-10-25 | $50.28 | $50.68 | $50.22 | $50.55 | $50.55 | 128,431 |
| 2022-10-24 | $48.02 | $49.70 | $48.02 | $49.67 | $49.67 | 92,638 |
| 2022-10-21 | $47.12 | $49.96 | $47.12 | $49.86 | $49.86 | 74,071 |
| 2022-10-20 | $48.89 | $49.26 | $48.52 | $48.68 | $48.68 | 94,306 |
| 2022-10-19 | $49.52 | $49.52 | $49.04 | $49.12 | $49.12 | 47,316 |
| 2022-10-18 | $50.24 | $50.44 | $49.50 | $49.70 | $49.70 | 85,083 |
| 2022-10-17 | $49.83 | $50.10 | $49.76 | $50.02 | $50.02 | 67,597 |
| 2022-10-14 | $50.13 | $50.28 | $49.16 | $49.16 | $49.16 | 64,437 |
| 2022-10-13 | $49.10 | $50.48 | $49.10 | $50.17 | $50.17 | 82,414 |
| 2022-10-12 | $49.31 | $49.55 | $49.27 | $49.27 | $49.27 | 49,489 |
| 2022-10-11 | $50.36 | $50.66 | $50.20 | $50.20 | $50.20 | 78,112 |
| 2022-10-10 | $51.21 | $51.39 | $50.93 | $51.17 | $51.17 | 56,971 |
| 2022-10-07 | $51.91 | $51.91 | $51.25 | $51.40 | $51.40 | 37,860 |
| 2022-10-06 | $51.00 | $52.41 | $51.00 | $52.25 | $52.25 | 37,105 |
| 2022-10-05 | $51.91 | $52.43 | $51.78 | $52.04 | $52.04 | 51,430 |
| 2022-10-04 | $52.04 | $52.51 | $52.04 | $52.40 | $52.40 | 90,362 |
| 2022-10-03 | $51.69 | $52.18 | $51.69 | $51.96 | $51.96 | 59,132 |
| 2022-09-30 | $50.64 | $51.04 | $50.35 | $50.35 | $50.35 | 50,708 |
| 2022-09-29 | $51.44 | $51.59 | $51.07 | $51.32 | $51.32 | 87,508 |
| 2022-09-28 | $50.17 | $53.07 | $50.17 | $52.95 | $52.95 | 23,115 |
| 2022-09-27 | $54.50 | $54.50 | $52.44 | $52.49 | $52.49 | 67,737 |
| 2022-09-26 | $53.68 | $53.81 | $53.05 | $53.47 | $53.47 | 36,505 |
| 2022-09-23 | $53.04 | $55.68 | $53.04 | $53.88 | $53.88 | 22,321 |
| 2022-09-22 | $55.04 | $55.08 | $54.71 | $55.08 | $55.08 | 27,679 |
| 2022-09-21 | $54.86 | $55.57 | $54.49 | $54.49 | $54.49 | 12,363 |
| 2022-09-20 | $56.05 | $56.21 | $55.87 | $56.21 | $56.21 | 44,404 |
| 2022-09-19 | $56.13 | $56.60 | $55.66 | $56.00 | $56.00 | 29,209 |
| 2022-09-16 | $55.71 | $55.78 | $55.27 | $55.78 | $55.78 | 19,503 |
| 2022-09-15 | $56.70 | $56.83 | $55.50 | $55.71 | $55.71 | 29,058 |
| 2022-09-14 | $56.16 | $56.37 | $55.92 | $56.08 | $56.08 | 13,669 |
| 2022-09-13 | $56.25 | $56.29 | $55.25 | $55.25 | $55.25 | 23,480 |
| 2022-09-12 | $56.93 | $57.09 | $56.82 | $56.87 | $56.87 | 45,571 |
| 2022-09-09 | $56.13 | $56.30 | $56.13 | $56.25 | $56.25 | 28,953 |
| 2022-09-08 | $54.50 | $54.94 | $54.31 | $54.83 | $54.83 | 30,336 |
| 2022-09-07 | $53.39 | $54.18 | $53.39 | $54.18 | $54.18 | 47,129 |
| 2022-09-06 | $54.08 | $54.08 | $53.69 | $53.83 | $53.83 | 21,203 |
| 2022-09-02 | $52.66 | $54.95 | $52.66 | $54.28 | $54.28 | 22,982 |
| 2022-09-01 | $54.67 | $54.78 | $54.38 | $54.78 | $54.78 | 22,810 |
| 2022-08-31 | $56.10 | $56.12 | $55.74 | $55.77 | $55.77 | 14,670 |
| 2022-08-30 | $55.49 | $55.75 | $54.86 | $55.01 | $55.01 | 36,221 |
| 2022-08-29 | $55.07 | $55.22 | $54.79 | $55.01 | $55.01 | 36,221 |
| 2022-08-26 | $57.50 | $57.50 | $56.24 | $56.24 | $56.24 | 47,035 |
| 2022-08-25 | $55.88 | $56.40 | $55.88 | $56.40 | $56.40 | 158,705 |
| 2022-08-24 | $55.91 | $56.26 | $55.89 | $56.12 | $56.12 | 21,308 |
| 2022-08-23 | $55.86 | $56.41 | $55.79 | $56.15 | $56.15 | 13,108 |
| 2022-08-22 | $56.36 | $56.40 | $55.99 | $56.04 | $56.04 | 21,418 |
| 2022-08-19 | $56.98 | $57.10 | $56.80 | $57.02 | $57.02 | 61,857 |
| 2022-08-18 | $57.42 | $57.55 | $57.10 | $57.36 | $57.36 | 35,381 |
| 2022-08-17 | $56.86 | $57.00 | $56.57 | $56.78 | $56.78 | 22,568 |
| 2022-08-16 | $56.99 | $57.39 | $56.95 | $57.29 | $57.29 | 41,601 |
| 2022-08-15 | $58.43 | $59.05 | $57.82 | $57.97 | $57.97 | 35,639 |
| 2022-08-12 | $56.98 | $57.40 | $56.98 | $57.27 | $57.27 | 29,405 |
| 2022-08-11 | $56.60 | $56.64 | $55.99 | $56.13 | $56.13 | 23,646 |
| 2022-08-10 | $55.98 | $56.36 | $55.98 | $56.23 | $56.23 | 18,521 |
| 2022-08-09 | $55.20 | $55.20 | $54.82 | $54.98 | $54.98 | 41,117 |
| 2022-08-08 | $55.69 | $55.70 | $55.16 | $55.16 | $55.16 | 39,555 |
| 2022-08-05 | $55.41 | $55.49 | $55.05 | $55.39 | $55.39 | 18,003 |
| 2022-08-04 | $56.46 | $56.59 | $56.32 | $56.52 | $56.52 | 5,632 |
| 2022-08-03 | $55.50 | $55.77 | $55.28 | $55.77 | $55.77 | 9,590 |
| 2022-08-02 | $56.37 | $56.37 | $55.63 | $55.63 | $55.63 | 30,147 |
| 2022-08-01 | $56.11 | $56.35 | $55.84 | $56.23 | $56.23 | 49,898 |
| 2022-07-29 | $53.18 | $55.48 | $53.18 | $55.46 | $55.46 | 22,640 |
| 2022-07-28 | $54.86 | $55.25 | $54.72 | $55.20 | $55.20 | 39,798 |
| 2022-07-27 | $52.60 | $54.92 | $52.60 | $54.77 | $54.77 | 14,884 |
| 2022-07-26 | $52.42 | $54.04 | $52.42 | $53.71 | $53.71 | 13,255 |
| 2022-07-25 | $54.74 | $54.79 | $54.48 | $54.68 | $54.68 | 21,503 |
| 2022-07-22 | $55.25 | $55.36 | $54.68 | $54.92 | $54.92 | 19,045 |
| 2022-07-21 | $53.27 | $54.73 | $53.27 | $54.28 | $54.28 | 20,373 |
| 2022-07-20 | $52.04 | $53.14 | $52.04 | $52.92 | $52.92 | 66,929 |
| 2022-07-19 | $52.75 | $52.87 | $52.14 | $52.19 | $52.19 | 54,807 |
| 2022-07-18 | $52.25 | $52.35 | $51.81 | $52.07 | $52.07 | 54,119 |
| 2022-07-15 | $51.34 | $51.68 | $51.34 | $51.59 | $51.59 | 60,198 |
| 2022-07-14 | $50.99 | $51.66 | $50.84 | $51.45 | $51.45 | 33,522 |
| 2022-07-13 | $51.26 | $51.86 | $51.11 | $51.60 | $51.60 | 40,424 |
| 2022-07-12 | $51.49 | $51.86 | $51.49 | $51.51 | $51.51 | 53,494 |
| 2022-07-11 | $51.31 | $51.49 | $51.00 | $51.06 | $51.06 | 59,386 |
| 2022-07-08 | $51.37 | $52.06 | $51.27 | $51.63 | $51.63 | 46,248 |
| 2022-07-07 | $51.68 | $52.29 | $51.55 | $51.60 | $51.60 | 53,058 |
| 2022-07-06 | $51.65 | $51.77 | $51.23 | $51.69 | $51.69 | 61,635 |
| 2022-07-05 | $50.41 | $51.92 | $50.41 | $51.92 | $51.92 | 48,526 |
| 2022-07-01 | $52.33 | $52.72 | $52.06 | $52.72 | $52.72 | 21,247 |
| 2022-06-30 | $51.60 | $53.76 | $51.60 | $53.52 | $53.52 | 48,063 |
| 2022-06-29 | $53.86 | $53.99 | $53.41 | $53.66 | $53.66 | 30,968 |
| 2022-06-28 | $54.40 | $55.02 | $53.90 | $54.03 | $54.03 | 43,229 |
| 2022-06-27 | $54.55 | $54.61 | $54.28 | $54.47 | $54.47 | 27,793 |
| 2022-06-24 | $54.25 | $54.61 | $53.56 | $54.61 | $54.61 | 30,173 |
| 2022-06-23 | $53.39 | $53.81 | $53.20 | $53.49 | $53.49 | 33,871 |
| 2022-06-22 | $53.07 | $53.77 | $53.07 | $53.35 | $53.35 | 46,286 |
| 2022-06-21 | $53.52 | $53.85 | $53.43 | $53.76 | $53.76 | 43,886 |
| 2022-06-17 | $53.58 | $53.58 | $53.01 | $53.24 | $53.24 | 24,337 |
| 2022-06-16 | $54.08 | $54.08 | $53.29 | $53.61 | $53.61 | 34,920 |
| 2022-06-15 | $51.87 | $54.58 | $51.87 | $54.00 | $54.00 | 35,924 |
| 2022-06-14 | $53.33 | $53.47 | $53.04 | $53.13 | $53.13 | 41,288 |
| 2022-06-13 | $53.87 | $54.05 | $53.08 | $53.29 | $53.29 | 48,785 |
| 2022-06-10 | $54.83 | $55.44 | $54.83 | $54.97 | $54.97 | 17,521 |
| 2022-06-09 | $55.81 | $56.52 | $55.81 | $55.82 | $55.82 | 13,168 |
| 2022-06-08 | $55.99 | $57.17 | $55.99 | $56.72 | $56.72 | 15,206 |
| 2022-06-07 | $57.44 | $57.76 | $57.42 | $57.73 | $57.73 | 15,878 |
| 2022-06-06 | $57.44 | $57.54 | $56.95 | $57.15 | $57.15 | 26,259 |
| 2022-06-03 | $57.50 | $57.50 | $57.05 | $57.20 | $57.20 | 42,594 |
| 2022-06-02 | $57.07 | $57.61 | $57.02 | $57.61 | $57.61 | 45,531 |
| 2022-06-01 | $57.20 | $57.20 | $56.41 | $56.47 | $56.47 | 17,996 |
| 2022-05-31 | $56.39 | $56.71 | $56.36 | $56.71 | $56.71 | 36,417 |
| 2022-05-27 | $57.74 | $57.90 | $57.70 | $57.87 | $57.87 | 10,328 |
| 2022-05-26 | $56.93 | $57.46 | $56.93 | $57.27 | $57.27 | 33,656 |
| 2022-05-25 | $56.36 | $57.01 | $56.36 | $56.89 | $56.89 | 32,328 |
| 2022-05-24 | $56.57 | $56.66 | $56.17 | $56.65 | $56.65 | 21,266 |
| 2022-05-23 | $55.49 | $56.42 | $55.49 | $56.06 | $56.06 | 14,865 |
| 2022-05-20 | $55.50 | $55.50 | $54.67 | $55.17 | $55.17 | 17,332 |
| 2022-05-19 | $54.97 | $54.97 | $54.41 | $54.62 | $54.62 | 45,115 |
| 2022-05-18 | $54.49 | $54.61 | $53.65 | $53.65 | $53.65 | 47,569 |
| 2022-05-17 | $54.95 | $55.08 | $54.71 | $54.94 | $54.94 | 23,850 |
| 2022-05-16 | $55.27 | $55.27 | $54.46 | $54.65 | $54.65 | 22,947 |
| 2022-05-13 | $54.23 | $54.49 | $54.11 | $54.30 | $54.30 | 15,407 |
| 2022-05-12 | $53.29 | $53.80 | $53.05 | $53.37 | $53.37 | 43,096 |
| 2022-05-11 | $52.92 | $53.18 | $52.29 | $52.29 | $52.29 | 18,095 |
| 2022-05-10 | $51.76 | $53.83 | $51.76 | $53.11 | $53.11 | 64,113 |
| 2022-05-09 | $51.93 | $52.19 | $51.67 | $51.67 | $51.67 | 49,059 |
| 2022-05-06 | $51.62 | $52.81 | $51.62 | $52.60 | $52.60 | 42,582 |
| 2022-05-05 | $52.55 | $52.55 | $51.34 | $51.69 | $51.69 | 37,353 |
| 2022-05-04 | $52.32 | $53.36 | $50.81 | $52.78 | $52.78 | 36,516 |
| 2022-05-03 | $51.13 | $53.04 | $51.13 | $52.11 | $52.11 | 44,856 |
| 2022-05-02 | $51.90 | $52.14 | $51.35 | $51.79 | $51.79 | 71,115 |
| 2022-04-29 | $53.72 | $53.88 | $51.50 | $53.88 | $53.88 | 27,379 |
| 2022-04-28 | $51.74 | $53.31 | $51.28 | $51.28 | $51.28 | 50,538 |
| 2022-04-27 | $52.61 | $52.84 | $52.32 | $52.32 | $52.32 | 38,713 |
| 2022-04-26 | $52.62 | $52.62 | $51.91 | $52.01 | $52.01 | 44,134 |
| 2022-04-25 | $53.63 | $53.63 | $52.77 | $53.40 | $53.40 | 61,692 |
| 2022-04-22 | $53.34 | $53.52 | $52.78 | $52.81 | $52.81 | 19,927 |
| 2022-04-21 | $54.37 | $54.37 | $53.36 | $53.42 | $53.42 | 30,907 |
| 2022-04-20 | $53.48 | $53.59 | $53.19 | $53.37 | $53.37 | 48,387 |
| 2022-04-19 | $52.22 | $52.89 | $52.22 | $52.89 | $52.89 | 114,851 |
| 2022-04-18 | $52.58 | $52.84 | $52.39 | $52.41 | $52.41 | 41,113 |
| 2022-04-14 | $53.52 | $53.62 | $52.97 | $53.00 | $53.00 | 21,077 |
| 2022-04-13 | $52.94 | $53.31 | $52.93 | $53.18 | $53.18 | 29,073 |
| 2022-04-12 | $52.14 | $52.75 | $52.14 | $52.32 | $52.32 | 37,347 |
| 2022-04-11 | $52.29 | $52.93 | $51.98 | $52.76 | $52.76 | 25,831 |
| 2022-04-08 | $53.57 | $53.62 | $53.34 | $53.35 | $53.35 | 22,496 |
| 2022-04-07 | $53.53 | $53.81 | $53.19 | $53.41 | $53.41 | 39,864 |
| 2022-04-06 | $53.60 | $54.02 | $53.43 | $53.91 | $53.91 | 24,236 |
| 2022-04-05 | $55.16 | $55.16 | $54.31 | $54.81 | $54.81 | 26,358 |
| 2022-04-04 | $56.00 | $56.28 | $55.92 | $56.28 | $56.28 | 30,700 |
| 2022-04-01 | $56.25 | $56.28 | $55.97 | $56.23 | $56.23 | 11,393 |
| 2022-03-31 | $56.34 | $56.54 | $55.95 | $55.95 | $55.95 | 25,146 |
| 2022-03-30 | $56.00 | $57.13 | $56.00 | $56.37 | $56.37 | 8,705 |
| 2022-03-29 | $57.00 | $57.79 | $56.78 | $56.94 | $56.94 | 25,386 |
| 2022-03-28 | $57.42 | $57.42 | $56.66 | $56.80 | $56.80 | 18,321 |
| 2022-03-25 | $57.55 | $57.87 | $57.34 | $57.56 | $57.56 | 16,650 |
| 2022-03-24 | $57.02 | $57.36 | $57.02 | $57.04 | $57.04 | 5,965 |
| 2022-03-23 | $57.89 | $57.89 | $56.34 | $56.34 | $56.34 | 85,224 |
| 2022-03-22 | $56.07 | $56.49 | $56.06 | $56.13 | $56.13 | 17,718 |
| 2022-03-21 | $56.25 | $56.32 | $55.77 | $56.16 | $56.16 | 18,092 |
| 2022-03-18 | $55.81 | $56.21 | $55.72 | $56.16 | $56.16 | 18,092 |
| 2022-03-17 | $54.81 | $55.15 | $54.53 | $55.15 | $55.15 | 27,602 |
| 2022-03-16 | $52.95 | $55.27 | $52.95 | $55.27 | $55.27 | 31,685 |
| 2022-03-15 | $52.11 | $54.31 | $52.11 | $54.20 | $54.20 | 118,591 |
| 2022-03-14 | $52.22 | $54.19 | $52.22 | $53.48 | $53.48 | 44,032 |
| 2022-03-11 | $52.63 | $53.99 | $52.63 | $53.29 | $53.29 | 24,594 |
| 2022-03-10 | $53.77 | $53.89 | $53.44 | $53.70 | $53.70 | 24,559 |
| 2022-03-09 | $51.82 | $53.98 | $51.82 | $53.85 | $53.85 | 22,636 |
| 2022-03-08 | $52.74 | $53.34 | $52.22 | $52.63 | $52.63 | 57,012 |
| 2022-03-07 | $53.49 | $53.53 | $53.07 | $53.07 | $53.07 | 39,834 |
| 2022-03-04 | $55.34 | $55.79 | $55.34 | $55.57 | $55.57 | 21,486 |
| 2022-03-03 | $55.93 | $56.05 | $55.71 | $55.88 | $55.88 | 26,079 |
| 2022-03-02 | $56.03 | $56.29 | $55.72 | $56.29 | $56.29 | 19,533 |
| 2022-03-01 | $57.70 | $57.90 | $56.38 | $56.99 | $56.99 | 37,298 |
| 2022-02-28 | $57.60 | $58.11 | $57.27 | $58.11 | $58.11 | 72,544 |
| 2022-02-25 | $57.65 | $58.22 | $57.53 | $58.03 | $58.03 | 27,277 |
| 2022-02-24 | $56.04 | $57.02 | $55.71 | $57.02 | $57.02 | 25,972 |
| 2022-02-23 | $58.01 | $58.12 | $57.54 | $57.63 | $57.63 | 19,431 |
| 2022-02-22 | $58.51 | $58.64 | $58.01 | $58.57 | $58.57 | 19,850 |
| 2022-02-18 | $59.22 | $59.41 | $59.05 | $59.27 | $59.27 | 9,637 |
| 2022-02-17 | $59.37 | $59.37 | $59.01 | $59.01 | $59.01 | 10,201 |
| 2022-02-16 | $58.75 | $59.19 | $58.56 | $59.05 | $59.05 | 13,770 |
| 2022-02-15 | $57.00 | $59.46 | $57.00 | $58.73 | $58.73 | 23,640 |
| 2022-02-14 | $57.94 | $58.19 | $57.73 | $57.94 | $57.94 | 23,359 |
| 2022-02-11 | $59.20 | $59.20 | $58.38 | $58.64 | $58.64 | 10,878 |
| 2022-02-10 | $59.76 | $59.81 | $59.08 | $59.20 | $59.20 | 11,088 |
| 2022-02-09 | $60.28 | $60.55 | $60.25 | $60.51 | $60.51 | 13,593 |
| 2022-02-08 | $59.11 | $59.48 | $59.11 | $59.42 | $59.42 | 16,874 |
| 2022-02-07 | $59.10 | $60.22 | $58.72 | $59.66 | $59.66 | 14,892 |
| 2022-02-04 | $59.02 | $59.54 | $59.01 | $59.53 | $59.53 | 17,851 |
| 2022-02-03 | $60.22 | $60.42 | $59.87 | $59.87 | $59.87 | 8,161 |
| 2022-02-02 | $59.84 | $60.84 | $59.84 | $60.84 | $60.84 | 11,311 |
| 2022-02-01 | $59.51 | $60.00 | $59.46 | $59.97 | $59.97 | 50,752 |
| 2022-01-31 | $61.01 | $62.39 | $60.93 | $62.39 | $62.39 | 32,422 |
| 2022-01-28 | $61.04 | $61.04 | $59.06 | $59.90 | $59.90 | 51,814 |
| 2022-01-27 | $58.99 | $59.74 | $58.18 | $59.25 | $59.25 | 59,132 |
| 2022-01-26 | $59.80 | $60.00 | $58.99 | $59.25 | $59.25 | 15,328 |
| 2022-01-25 | $59.96 | $61.23 | $59.96 | $60.74 | $60.74 | 36,391 |
| 2022-01-24 | $59.51 | $59.80 | $58.49 | $59.75 | $59.75 | 46,138 |
| 2022-01-21 | $59.77 | $59.81 | $59.16 | $59.16 | $59.16 | 11,456 |
| 2022-01-20 | $60.02 | $60.39 | $59.20 | $59.34 | $59.34 | 17,192 |
| 2022-01-19 | $61.10 | $61.10 | $60.49 | $61.10 | $61.10 | 16,670 |
| 2022-01-18 | $61.09 | $61.24 | $61.02 | $61.10 | $61.10 | 16,670 |
| 2022-01-14 | $62.92 | $63.14 | $62.66 | $63.07 | $63.07 | 7,928 |
| 2022-01-13 | $62.19 | $64.24 | $62.19 | $63.75 | $63.75 | 7,777 |
| 2022-01-12 | $62.96 | $63.31 | $62.96 | $63.31 | $63.31 | 6,380 |
| 2022-01-11 | $62.44 | $62.88 | $62.27 | $62.88 | $62.88 | 15,883 |
| 2022-01-10 | $61.77 | $61.83 | $61.21 | $61.76 | $61.76 | 27,018 |
| 2022-01-07 | $61.68 | $62.13 | $61.42 | $62.13 | $62.13 | 14,784 |
| 2022-01-06 | $62.27 | $62.27 | $62.00 | $62.18 | $62.18 | 18,396 |
| 2022-01-05 | $63.25 | $63.25 | $62.48 | $62.61 | $62.61 | 13,080 |
| 2022-01-04 | $62.86 | $62.86 | $62.32 | $62.53 | $62.53 | 22,796 |
| 2022-01-03 | $62.76 | $62.90 | $62.60 | $62.69 | $62.69 | 23,651 |
| 2021-12-31 | $63.25 | $63.25 | $62.77 | $62.77 | $62.77 | 19,176 |
| 2021-12-30 | $62.80 | $62.81 | $62.56 | $62.61 | $62.61 | 11,248 |
| 2021-12-29 | $62.88 | $63.04 | $62.88 | $63.01 | $63.01 | 3,608 |
| 2021-12-28 | $63.66 | $63.78 | $63.51 | $63.73 | $63.73 | 12,818 |
| 2021-12-27 | $63.21 | $63.60 | $63.21 | $63.51 | $63.51 | 12,327 |
| 2021-12-23 | $63.96 | $64.40 | $63.96 | $64.39 | $64.39 | 17,685 |
| 2021-12-22 | $63.67 | $64.02 | $63.67 | $63.94 | $63.94 | 10,064 |
| 2021-12-21 | $61.43 | $63.90 | $61.43 | $63.88 | $63.88 | 18,241 |
| 2021-12-20 | $61.91 | $63.27 | $61.91 | $63.27 | $63.27 | 19,230 |
| 2021-12-17 | $64.21 | $64.55 | $63.93 | $64.33 | $64.33 | 10,845 |
| 2021-12-16 | $65.87 | $65.87 | $64.15 | $64.37 | $64.37 | 11,727 |
| 2021-12-15 | $62.00 | $64.36 | $62.00 | $64.30 | $64.30 | 30,173 |
| 2021-12-14 | $62.02 | $63.35 | $62.00 | $63.12 | $63.12 | 40,157 |
| 2021-12-13 | $62.00 | $63.27 | $62.00 | $63.08 | $63.08 | 8,981 |
| 2021-12-10 | $64.00 | $64.00 | $62.67 | $62.86 | $62.86 | 31,227 |
| 2021-12-09 | $62.90 | $62.91 | $62.58 | $62.67 | $62.67 | 17,204 |
| 2021-12-08 | $62.66 | $63.05 | $62.66 | $62.98 | $62.98 | 12,792 |
| 2021-12-07 | $61.89 | $62.25 | $61.86 | $62.24 | $62.24 | 24,716 |
| 2021-12-06 | $60.87 | $61.40 | $60.87 | $61.39 | $61.39 | 27,902 |
| 2021-12-03 | $60.82 | $60.92 | $60.15 | $60.60 | $60.60 | 11,626 |
| 2021-12-02 | $58.75 | $61.19 | $58.75 | $61.02 | $61.02 | 35,574 |
| 2021-12-01 | $59.34 | $61.31 | $59.34 | $60.00 | $60.00 | 18,282 |
| 2021-11-30 | $59.50 | $59.81 | $58.60 | $59.34 | $59.34 | 47,950 |
| 2021-11-29 | $60.08 | $60.81 | $60.08 | $60.61 | $60.61 | 15,524 |
| 2021-11-26 | $62.52 | $62.52 | $60.08 | $60.29 | $60.29 | 17,185 |
| 2021-11-24 | $60.80 | $61.21 | $60.80 | $61.21 | $61.21 | 6,045 |
| 2021-11-23 | $61.92 | $62.02 | $61.71 | $61.99 | $61.99 | 21,189 |
| 2021-11-22 | $60.90 | $62.58 | $60.90 | $62.12 | $62.12 | 15,384 |
| 2021-11-19 | $64.00 | $64.00 | $62.09 | $62.23 | $62.23 | 7,153 |
| 2021-11-18 | $61.12 | $61.36 | $60.87 | $61.27 | $61.27 | 21,535 |
| 2021-11-17 | $60.57 | $60.74 | $60.55 | $60.73 | $60.73 | 20,230 |
| 2021-11-16 | $59.06 | $61.08 | $59.06 | $60.80 | $60.80 | 34,534 |
| 2021-11-15 | $61.18 | $61.27 | $60.97 | $61.07 | $61.07 | 9,935 |
| 2021-11-12 | $60.75 | $60.94 | $60.71 | $60.94 | $60.94 | 7,981 |
| 2021-11-11 | $60.45 | $60.67 | $60.44 | $60.64 | $60.64 | 11,830 |
| 2021-11-10 | $61.45 | $61.48 | $60.69 | $60.73 | $60.73 | 27,694 |
| 2021-11-09 | $61.88 | $61.97 | $61.82 | $61.87 | $61.87 | 24,763 |
| 2021-11-08 | $63.36 | $63.52 | $63.36 | $63.44 | $63.44 | 4,285 |
| 2021-11-05 | $63.29 | $63.34 | $63.17 | $63.34 | $63.34 | 8,442 |
| 2021-11-04 | $62.95 | $62.95 | $62.80 | $62.85 | $62.85 | 9,049 |
| 2021-11-03 | $62.77 | $63.39 | $62.70 | $63.36 | $63.36 | 14,244 |
| 2021-11-02 | $62.77 | $62.98 | $62.77 | $62.83 | $62.83 | 11,295 |
| 2021-11-01 | $62.31 | $62.32 | $61.93 | $62.32 | $62.32 | 20,125 |
| 2021-10-29 | $58.50 | $58.73 | $58.33 | $58.60 | $58.60 | 7,520 |
| 2021-10-28 | $58.25 | $58.58 | $58.24 | $58.57 | $58.57 | 12,762 |
| 2021-10-27 | $57.02 | $58.50 | $57.02 | $58.05 | $58.05 | 9,879 |
| 2021-10-26 | $59.37 | $59.42 | $58.90 | $59.08 | $59.08 | 23,960 |
| 2021-10-25 | $59.12 | $59.40 | $59.07 | $59.35 | $59.35 | 19,744 |
| 2021-10-22 | $59.18 | $59.28 | $58.92 | $58.92 | $58.92 | 31,390 |
| 2021-10-21 | $59.21 | $59.21 | $58.26 | $58.42 | $58.42 | 12,956 |
| 2021-10-20 | $59.74 | $60.05 | $59.74 | $59.93 | $59.93 | 25,359 |
| 2021-10-19 | $59.58 | $59.67 | $59.52 | $59.64 | $59.64 | 19,672 |
| 2021-10-18 | $59.24 | $59.67 | $59.23 | $59.64 | $59.64 | 15,145 |
| 2021-10-15 | $59.35 | $59.56 | $59.35 | $59.52 | $59.52 | 12,418 |
| 2021-10-14 | $58.92 | $58.92 | $58.65 | $58.84 | $58.84 | 42,630 |
| 2021-10-13 | $57.92 | $58.21 | $57.82 | $58.11 | $58.11 | 42,463 |
| 2021-10-12 | $57.07 | $59.14 | $57.07 | $58.72 | $58.72 | 33,079 |
| 2021-10-11 | $59.50 | $59.67 | $59.17 | $59.26 | $59.26 | 15,579 |
| 2021-10-08 | $59.90 | $59.90 | $59.10 | $59.50 | $59.50 | 8,931 |
| 2021-10-07 | $59.66 | $60.07 | $59.66 | $59.95 | $59.95 | 13,513 |
| 2021-10-06 | $58.89 | $60.03 | $58.59 | $59.87 | $59.87 | 13,105 |
| 2021-10-05 | $60.42 | $61.04 | $60.42 | $60.93 | $60.93 | 19,491 |
| 2021-10-04 | $61.50 | $61.50 | $60.00 | $60.31 | $60.31 | 15,701 |
| 2021-10-01 | $62.09 | $62.59 | $62.09 | $62.59 | $62.59 | 6,294 |
| 2021-09-30 | $62.55 | $62.90 | $62.48 | $62.61 | $62.61 | 13,065 |
| 2021-09-29 | $62.47 | $62.67 | $62.22 | $62.50 | $62.50 | 12,648 |
| 2021-09-28 | $63.07 | $64.49 | $62.14 | $62.34 | $62.34 | 23,475 |
| 2021-09-27 | $64.00 | $64.14 | $63.99 | $63.99 | $63.99 | 4,844 |
| 2021-09-24 | $63.71 | $63.77 | $63.60 | $63.76 | $63.76 | 36,126 |
| 2021-09-23 | $63.65 | $63.95 | $63.65 | $63.82 | $63.82 | 5,767 |
| 2021-09-22 | $63.57 | $63.69 | $63.23 | $63.46 | $63.46 | 5,683 |
| 2021-09-21 | $64.61 | $64.61 | $63.98 | $64.35 | $64.35 | 30,189 |
| 2021-09-20 | $64.26 | $65.29 | $63.65 | $63.90 | $63.90 | 9,994 |
| 2021-09-17 | $65.22 | $65.22 | $64.96 | $65.20 | $65.20 | 40,133 |
| 2021-09-16 | $65.53 | $66.48 | $65.53 | $66.38 | $66.38 | 2,646 |
| 2021-09-15 | $66.62 | $66.79 | $66.35 | $66.79 | $66.79 | 4,302 |
| 2021-09-14 | $66.31 | $66.33 | $66.06 | $66.06 | $66.06 | 10,798 |
| 2021-09-13 | $66.69 | $67.01 | $66.60 | $67.01 | $67.01 | 6,251 |
| 2021-09-10 | $66.43 | $66.56 | $65.91 | $65.91 | $65.91 | 5,643 |
| 2021-09-09 | $67.27 | $67.66 | $67.23 | $67.49 | $67.49 | 5,280 |
| 2021-09-08 | $67.00 | $67.14 | $66.54 | $66.54 | $66.54 | 12,735 |
| 2021-09-07 | $66.20 | $66.90 | $66.20 | $66.85 | $66.85 | 5,186 |
| 2021-09-03 | $66.51 | $66.98 | $66.45 | $66.98 | $66.98 | 9,119 |
| 2021-09-02 | $64.33 | $64.49 | $64.06 | $64.06 | $64.06 | 20,245 |
| 2021-09-01 | $63.67 | $63.87 | $63.56 | $63.68 | $63.68 | 9,597 |
| 2021-08-31 | $62.20 | $62.50 | $62.11 | $62.17 | $62.17 | 9,689 |
| 2021-08-30 | $61.56 | $61.87 | $61.17 | $61.47 | $61.47 | 8,977 |
| 2021-08-27 | $60.89 | $61.64 | $60.89 | $61.58 | $61.58 | 11,065 |
| 2021-08-26 | $60.82 | $60.90 | $60.61 | $60.67 | $60.67 | 8,768 |
| 2021-08-25 | $61.33 | $61.38 | $61.24 | $61.33 | $61.33 | 4,912 |
| 2021-08-24 | $61.56 | $61.88 | $61.56 | $61.88 | $61.88 | 16,156 |
| 2021-08-23 | $62.28 | $62.56 | $62.28 | $62.56 | $62.56 | 5,817 |
| 2021-08-20 | $60.83 | $61.27 | $60.83 | $61.27 | $61.27 | 8,073 |
| 2021-08-19 | $59.33 | $59.52 | $59.20 | $59.42 | $59.42 | 12,366 |
| 2021-08-18 | $60.67 | $60.67 | $60.17 | $60.17 | $60.17 | 8,171 |
| 2021-08-17 | $60.48 | $60.65 | $60.31 | $60.65 | $60.65 | 8,996 |
| 2021-08-16 | $60.88 | $61.15 | $60.88 | $61.08 | $61.08 | 5,630 |
| 2021-08-13 | $62.15 | $62.25 | $61.95 | $62.25 | $62.25 | 8,537 |
| 2021-08-12 | $61.41 | $61.71 | $61.41 | $61.59 | $61.59 | 6,748 |
| 2021-08-11 | $62.82 | $62.83 | $62.35 | $62.47 | $62.47 | 6,275 |
| 2021-08-10 | $61.18 | $61.41 | $61.13 | $61.39 | $61.39 | 24,097 |
| 2021-08-09 | $61.10 | $61.45 | $60.83 | $61.18 | $61.18 | 7,892 |
| 2021-08-06 | $61.21 | $61.23 | $61.10 | $61.18 | $61.18 | 9,681 |
| 2021-08-05 | $61.67 | $61.72 | $61.66 | $61.68 | $61.68 | 2,774 |
| 2021-08-04 | $61.85 | $61.85 | $61.35 | $61.40 | $61.40 | 13,104 |
| 2021-08-03 | $62.52 | $63.00 | $62.40 | $63.00 | $63.00 | 9,738 |
| 2021-08-02 | $61.11 | $63.34 | $61.11 | $62.33 | $62.33 | 8,859 |
| 2021-07-30 | $61.59 | $61.93 | $61.59 | $61.79 | $61.79 | 7,327 |
| 2021-07-29 | $63.68 | $64.44 | $63.68 | $64.44 | $64.44 | 13,858 |
| 2021-07-28 | $62.50 | $62.87 | $62.50 | $62.87 | $62.87 | 9,414 |
| 2021-07-27 | $62.49 | $62.49 | $61.76 | $62.08 | $62.08 | 8,643 |
| 2021-07-26 | $61.88 | $62.19 | $61.80 | $61.94 | $61.94 | 13,479 |
| 2021-07-23 | $61.14 | $61.96 | $61.14 | $61.88 | $61.88 | 10,933 |
| 2021-07-22 | $60.99 | $61.68 | $60.99 | $61.42 | $61.42 | 23,918 |
| 2021-07-21 | $61.13 | $61.59 | $60.93 | $61.34 | $61.34 | 8,039 |
| 2021-07-20 | $60.76 | $61.50 | $60.74 | $61.39 | $61.39 | 17,296 |
| 2021-07-19 | $60.79 | $60.79 | $60.19 | $60.19 | $60.19 | 9,243 |
| 2021-07-16 | $61.55 | $61.57 | $60.98 | $61.05 | $61.05 | 9,901 |
| 2021-07-15 | $62.63 | $62.64 | $62.38 | $62.64 | $62.64 | 7,975 |
| 2021-07-14 | $63.51 | $63.55 | $63.32 | $63.44 | $63.44 | 8,437 |
| 2021-07-13 | $62.52 | $62.66 | $61.92 | $62.22 | $62.22 | 19,379 |
| 2021-07-12 | $62.58 | $62.58 | $61.96 | $62.18 | $62.18 | 9,335 |
| 2021-07-09 | $60.63 | $61.68 | $60.62 | $61.68 | $61.68 | 18,952 |
| 2021-07-08 | $60.90 | $60.90 | $59.87 | $60.02 | $60.02 | 19,697 |
| 2021-07-07 | $61.90 | $61.92 | $61.76 | $61.81 | $61.81 | 10,834 |
| 2021-07-06 | $61.99 | $62.12 | $61.85 | $62.10 | $62.10 | 7,240 |
| 2021-07-02 | $61.64 | $61.81 | $61.64 | $61.69 | $61.69 | 3,638 |
| 2021-07-01 | $61.15 | $61.23 | $60.90 | $61.23 | $61.23 | 13,236 |
| 2021-06-30 | $61.67 | $61.71 | $61.56 | $61.69 | $61.69 | 6,146 |
| 2021-06-29 | $61.86 | $61.89 | $61.65 | $61.88 | $61.88 | 14,217 |
| 2021-06-28 | $62.04 | $62.27 | $62.04 | $62.27 | $62.27 | 5,120 |
| 2021-06-25 | $62.29 | $62.33 | $62.07 | $62.17 | $62.17 | 13,390 |
| 2021-06-24 | $61.45 | $61.77 | $61.43 | $61.76 | $61.76 | 8,604 |
| 2021-06-23 | $61.97 | $61.97 | $61.33 | $61.33 | $61.33 | 8,857 |
| 2021-06-22 | $61.49 | $61.87 | $61.48 | $61.55 | $61.55 | 18,311 |
| 2021-06-21 | $60.54 | $61.80 | $60.53 | $61.52 | $61.52 | 13,904 |
| 2021-06-18 | $62.27 | $62.28 | $61.63 | $61.78 | $61.78 | 15,365 |
| 2021-06-17 | $63.06 | $63.25 | $62.86 | $63.25 | $63.25 | 11,193 |
| 2021-06-16 | $64.88 | $64.88 | $64.08 | $64.61 | $64.61 | 12,905 |
| 2021-06-15 | $64.74 | $64.90 | $64.73 | $64.76 | $64.76 | 19,253 |
| 2021-06-14 | $63.92 | $64.16 | $63.72 | $63.95 | $63.95 | 23,525 |
| 2021-06-11 | $63.59 | $63.76 | $63.54 | $63.61 | $63.61 | 18,468 |
| 2021-06-10 | $63.00 | $63.19 | $62.78 | $63.18 | $63.18 | 7,185 |
| 2021-06-09 | $62.80 | $62.89 | $62.65 | $62.67 | $62.67 | 4,335 |
| 2021-06-08 | $62.47 | $62.47 | $62.13 | $62.33 | $62.33 | 7,127 |
| 2021-06-07 | $62.70 | $62.89 | $62.64 | $62.86 | $62.86 | 6,423 |
| 2021-06-04 | $62.12 | $62.47 | $62.12 | $62.47 | $62.47 | 12,137 |
| 2021-06-03 | $61.14 | $61.34 | $61.13 | $61.31 | $61.31 | 9,129 |
| 2021-06-02 | $61.67 | $61.76 | $61.45 | $61.54 | $61.54 | 16,534 |
| 2021-06-01 | $61.43 | $61.43 | $61.11 | $61.11 | $61.11 | 9,308 |
| 2021-05-28 | $61.74 | $61.88 | $61.47 | $61.48 | $61.48 | 8,312 |
| 2021-05-27 | $62.32 | $62.41 | $62.03 | $62.23 | $62.23 | 6,693 |
| 2021-05-26 | $62.00 | $62.09 | $61.88 | $61.99 | $61.99 | 11,181 |
| 2021-05-25 | $62.07 | $62.10 | $61.69 | $61.92 | $61.92 | 14,353 |
| 2021-05-24 | $61.35 | $61.67 | $61.32 | $61.67 | $61.67 | 8,911 |
| 2021-05-21 | $61.84 | $61.84 | $61.23 | $61.60 | $61.60 | 4,993 |
| 2021-05-20 | $59.94 | $61.35 | $59.94 | $61.20 | $61.20 | 15,455 |
| 2021-05-19 | $60.24 | $60.26 | $59.65 | $59.88 | $59.88 | 11,028 |
| 2021-05-18 | $61.55 | $61.82 | $61.07 | $61.07 | $61.07 | 15,214 |
| 2021-05-17 | $60.32 | $60.65 | $60.32 | $60.65 | $60.65 | 9,674 |
| 2021-05-14 | $60.92 | $61.57 | $60.92 | $61.17 | $61.17 | 12,575 |
| 2021-05-13 | $59.85 | $60.30 | $59.58 | $60.30 | $60.30 | 26,046 |
| 2021-05-12 | $60.45 | $60.45 | $59.09 | $59.09 | $59.09 | 17,992 |
| 2021-05-11 | $61.32 | $61.78 | $61.21 | $61.75 | $61.75 | 12,493 |
| 2021-05-10 | $63.36 | $63.50 | $63.06 | $63.06 | $63.06 | 12,137 |
| 2021-05-07 | $61.98 | $62.34 | $61.79 | $62.19 | $62.19 | 17,177 |
| 2021-05-06 | $62.44 | $62.77 | $62.31 | $62.76 | $62.76 | 21,400 |
| 2021-05-05 | $60.93 | $61.76 | $60.93 | $61.62 | $61.62 | 12,800 |
| 2021-05-04 | $60.54 | $60.77 | $60.25 | $60.77 | $60.77 | 8,004 |
| 2021-05-03 | $60.94 | $61.65 | $60.93 | $61.36 | $61.36 | 10,202 |
| 2021-04-30 | $61.60 | $61.60 | $60.60 | $60.60 | $60.60 | 6,506 |
| 2021-04-29 | $62.27 | $62.31 | $61.64 | $62.31 | $62.31 | 10,000 |
| 2021-04-28 | $61.97 | $62.36 | $61.93 | $62.25 | $62.25 | 16,459 |
| 2021-04-27 | $64.80 | $64.80 | $63.00 | $63.80 | $63.80 | 12,517 |
| 2021-04-26 | $66.50 | $66.53 | $66.12 | $66.12 | $66.12 | 7,221 |
| 2021-04-23 | $65.64 | $66.23 | $65.62 | $65.94 | $65.94 | 12,064 |
| 2021-04-22 | $65.30 | $65.33 | $64.64 | $64.92 | $64.92 | 11,667 |
| 2021-04-21 | $63.81 | $64.66 | $63.65 | $64.34 | $64.34 | 12,415 |
| 2021-04-20 | $64.47 | $64.47 | $63.91 | $64.25 | $64.25 | 6,548 |
| 2021-04-19 | $66.75 | $66.75 | $65.95 | $66.16 | $66.16 | 16,430 |
| 2021-04-16 | $66.00 | $66.16 | $65.88 | $66.16 | $66.16 | 6,963 |
| 2021-04-15 | $65.88 | $65.88 | $65.56 | $65.86 | $65.86 | 6,405 |
| 2021-04-14 | $65.40 | $65.62 | $65.19 | $65.54 | $65.54 | 9,974 |
| 2021-04-13 | $67.27 | $67.27 | $66.14 | $66.52 | $66.52 | 12,219 |
| 2021-04-12 | $65.83 | $66.00 | $65.66 | $65.88 | $65.88 | 6,715 |
| 2021-04-09 | $65.75 | $66.10 | $65.75 | $66.10 | $66.10 | 6,669 |
| 2021-04-08 | $64.99 | $65.15 | $64.92 | $65.11 | $65.11 | 8,953 |
| 2021-04-07 | $64.90 | $65.11 | $64.90 | $65.04 | $65.04 | 10,737 |
| 2021-04-06 | $65.24 | $65.42 | $64.87 | $65.02 | $65.02 | 30,635 |
| 2021-04-05 | $66.32 | $66.52 | $66.18 | $66.43 | $66.43 | 9,083 |
| 2021-04-01 | $63.49 | $64.40 | $63.48 | $64.40 | $64.40 | 31,906 |
| 2021-03-31 | $63.66 | $64.12 | $63.66 | $64.08 | $64.08 | 11,402 |
| 2021-03-30 | $65.54 | $65.54 | $65.32 | $65.43 | $65.43 | 5,995 |
| 2021-03-29 | $68.72 | $68.72 | $66.84 | $66.84 | $66.84 | 3,793 |
| 2021-03-26 | $68.01 | $68.01 | $67.16 | $67.57 | $67.57 | 4,536 |
| 2021-03-25 | $66.55 | $67.86 | $66.55 | $67.86 | $67.86 | 7,885 |
| 2021-03-24 | $65.62 | $66.13 | $65.54 | $65.56 | $65.56 | 8,471 |
| 2021-03-23 | $67.12 | $67.22 | $66.62 | $66.86 | $66.86 | 4,290 |
| 2021-03-22 | $68.31 | $68.45 | $68.06 | $68.43 | $68.43 | 5,504 |
| 2021-03-19 | $68.63 | $68.69 | $67.55 | $68.47 | $68.47 | 10,048 |
| 2021-03-18 | $68.33 | $68.82 | $67.99 | $67.99 | $67.99 | 10,295 |
| 2021-03-17 | $67.00 | $68.00 | $67.00 | $67.47 | $67.47 | 34,596 |
| 2021-03-16 | $68.85 | $68.85 | $68.29 | $68.29 | $68.29 | 20,897 |
| 2021-03-15 | $69.22 | $69.43 | $69.14 | $69.43 | $69.43 | 10,074 |
| 2021-03-12 | $68.02 | $68.33 | $68.02 | $68.30 | $68.30 | 3,365 |
| 2021-03-11 | $67.83 | $68.18 | $67.83 | $68.17 | $68.17 | 3,888 |
| 2021-03-10 | $68.74 | $68.78 | $68.57 | $68.68 | $68.68 | 5,433 |
| 2021-03-09 | $68.88 | $69.67 | $68.88 | $69.67 | $69.67 | 13,096 |
| 2021-03-08 | $67.90 | $68.41 | $67.90 | $68.21 | $68.21 | 4,844 |
| 2021-03-05 | $66.86 | $67.58 | $66.19 | $67.57 | $67.57 | 7,695 |
| 2021-03-04 | $65.95 | $66.49 | $65.38 | $65.68 | $65.68 | 8,001 |
| 2021-03-03 | $65.27 | $65.81 | $65.15 | $65.50 | $65.50 | 8,211 |
| 2021-03-02 | $65.36 | $65.55 | $65.22 | $65.51 | $65.51 | 7,020 |
| 2021-03-01 | $66.01 | $66.72 | $66.01 | $66.72 | $66.72 | 6,226 |
| 2021-02-26 | $65.07 | $65.35 | $64.80 | $65.23 | $65.23 | 8,202 |
| 2021-02-25 | $67.00 | $67.00 | $65.96 | $66.74 | $66.74 | 8,111 |
| 2021-02-24 | $66.26 | $66.74 | $66.15 | $66.74 | $66.74 | 8,111 |
| 2021-02-23 | $65.62 | $65.99 | $65.45 | $65.99 | $65.99 | 4,587 |
| 2021-02-22 | $63.78 | $66.25 | $63.78 | $66.15 | $66.15 | 13,569 |
| 2021-02-19 | $65.93 | $66.07 | $65.82 | $66.05 | $66.05 | 7,647 |
| 2021-02-18 | $65.79 | $66.07 | $65.65 | $65.96 | $65.96 | 10,507 |
| 2021-02-17 | $66.95 | $67.34 | $66.91 | $67.34 | $67.34 | 9,334 |
| 2021-02-16 | $67.33 | $67.45 | $66.97 | $66.97 | $66.97 | 4,983 |
| 2021-02-12 | $66.54 | $66.63 | $66.43 | $66.61 | $66.61 | 6,159 |
| 2021-02-11 | $66.54 | $66.75 | $66.24 | $66.75 | $66.75 | 4,416 |
| 2021-02-10 | $66.50 | $66.55 | $66.07 | $66.47 | $66.47 | 10,684 |
| 2021-02-09 | $66.47 | $66.69 | $66.39 | $66.47 | $66.47 | 10,684 |
| 2021-02-08 | $65.71 | $66.00 | $65.39 | $65.90 | $65.90 | 5,551 |
| 2021-02-05 | $63.67 | $64.28 | $63.67 | $64.15 | $64.15 | 10,819 |
| 2021-02-04 | $64.88 | $65.13 | $64.88 | $65.13 | $65.13 | 8,372 |
| 2021-02-03 | $64.19 | $64.34 | $63.96 | $64.16 | $64.16 | 10,067 |
| 2021-02-02 | $63.78 | $63.99 | $63.63 | $63.95 | $63.95 | 10,333 |
| 2021-02-01 | $65.94 | $65.94 | $62.98 | $64.42 | $64.42 | 7,006 |
| 2021-01-29 | $64.64 | $64.96 | $63.91 | $64.41 | $64.41 | 9,020 |
| 2021-01-28 | $65.71 | $67.08 | $65.71 | $66.89 | $66.89 | 5,529 |
| 2021-01-27 | $67.50 | $67.92 | $66.08 | $66.21 | $66.21 | 8,159 |
| 2021-01-26 | $67.04 | $67.63 | $67.04 | $67.63 | $67.63 | 9,386 |
| 2021-01-25 | $66.62 | $67.15 | $66.37 | $67.15 | $67.15 | 11,656 |
| 2021-01-22 | $66.13 | $66.39 | $66.04 | $66.39 | $66.39 | 24,465 |
| 2021-01-21 | $65.71 | $66.58 | $65.71 | $66.58 | $66.58 | 19,516 |
| 2021-01-20 | $66.00 | $66.80 | $66.00 | $66.80 | $66.80 | 9,972 |
| 2021-01-19 | $65.53 | $66.23 | $65.53 | $65.96 | $65.96 | 12,569 |
| 2021-01-15 | $64.80 | $65.04 | $64.70 | $64.89 | $64.89 | 7,490 |
| 2021-01-14 | $64.87 | $65.50 | $64.87 | $65.50 | $65.50 | 11,997 |
| 2021-01-13 | $63.81 | $64.21 | $63.81 | $64.20 | $64.20 | 10,839 |
| 2021-01-12 | $63.84 | $63.85 | $63.49 | $63.74 | $63.74 | 25,725 |
| 2021-01-11 | $62.81 | $63.24 | $62.38 | $62.92 | $62.92 | 31,395 |
| 2021-01-08 | $62.70 | $63.57 | $62.70 | $63.53 | $63.53 | 14,281 |
| 2021-01-07 | $62.00 | $62.22 | $61.85 | $61.86 | $61.86 | 10,852 |
| 2021-01-06 | $61.42 | $62.29 | $61.42 | $62.02 | $62.02 | 9,906 |
| 2021-01-05 | $61.15 | $61.75 | $61.15 | $61.75 | $61.75 | 12,046 |
| 2021-01-04 | $60.83 | $60.99 | $60.56 | $60.56 | $60.56 | 37,235 |
| 2020-12-31 | $61.34 | $62.39 | $60.66 | $61.65 | $61.65 | 18,110 |
| 2020-12-30 | $61.41 | $61.66 | $61.31 | $61.31 | $61.31 | 7,271 |
| 2020-12-29 | $61.18 | $61.62 | $61.17 | $61.27 | $61.27 | 38,200 |
| 2020-12-28 | $59.79 | $60.15 | $59.77 | $59.89 | $59.89 | 34,900 |
| 2020-12-24 | $59.34 | $59.82 | $59.19 | $59.23 | $59.23 | 15,212 |
| 2020-12-23 | $59.59 | $59.60 | $59.40 | $59.55 | $59.55 | 11,245 |
| 2020-12-22 | $59.13 | $59.38 | $59.13 | $59.32 | $59.32 | 11,150 |
| 2020-12-21 | $59.13 | $60.08 | $59.13 | $59.94 | $59.94 | 30,072 |
| 2020-12-18 | $61.22 | $61.35 | $61.11 | $61.35 | $61.35 | 14,214 |
| 2020-12-17 | $61.13 | $61.13 | $60.41 | $60.78 | $60.78 | 15,125 |
| 2020-12-16 | $60.95 | $61.13 | $60.72 | $61.04 | $61.04 | 16,380 |
| 2020-12-15 | $60.76 | $61.02 | $60.69 | $60.92 | $60.92 | 15,309 |
| 2020-12-14 | $60.00 | $60.00 | $59.45 | $59.49 | $59.49 | 25,193 |
| 2020-12-11 | $58.78 | $58.98 | $58.69 | $58.87 | $58.87 | 30,734 |
| 2020-12-10 | $59.05 | $59.43 | $59.05 | $59.26 | $59.26 | 11,345 |
| 2020-12-09 | $58.62 | $58.98 | $58.06 | $58.59 | $58.59 | 10,348 |
| 2020-12-08 | $58.48 | $58.77 | $58.43 | $58.76 | $58.76 | 11,200 |
| 2020-12-07 | $59.85 | $59.85 | $59.13 | $59.13 | $59.13 | 17,243 |
| 2020-12-04 | $60.47 | $60.53 | $60.31 | $60.51 | $60.51 | 23,599 |
| 2020-12-03 | $59.10 | $59.26 | $58.85 | $58.85 | $58.85 | 9,198 |
| 2020-12-02 | $59.21 | $59.30 | $58.93 | $59.18 | $59.18 | 12,632 |
| 2020-12-01 | $58.70 | $59.20 | $58.58 | $58.94 | $58.94 | 30,762 |
| 2020-11-30 | $57.16 | $57.43 | $56.76 | $56.76 | $56.76 | 24,370 |
| 2020-11-27 | $58.85 | $58.85 | $58.41 | $58.69 | $58.69 | 15,057 |
| 2020-11-25 | $57.38 | $58.43 | $57.38 | $58.31 | $58.31 | 21,575 |
| 2020-11-24 | $58.72 | $59.03 | $58.72 | $58.84 | $58.84 | 33,872 |
| 2020-11-23 | $58.24 | $58.27 | $57.76 | $57.90 | $57.90 | 17,904 |
| 2020-11-20 | $57.27 | $57.91 | $57.27 | $57.69 | $57.69 | 15,692 |
| 2020-11-19 | $57.19 | $57.61 | $57.19 | $57.43 | $57.43 | 10,942 |
| 2020-11-18 | $58.70 | $59.14 | $58.38 | $58.53 | $58.53 | 14,413 |
| 2020-11-17 | $59.44 | $59.52 | $59.24 | $59.44 | $59.44 | 8,326 |
| 2020-11-16 | $57.29 | $59.19 | $57.29 | $59.19 | $59.19 | 20,927 |
| 2020-11-13 | $56.29 | $58.00 | $56.29 | $58.00 | $58.00 | 23,786 |
| 2020-11-12 | $57.79 | $58.07 | $57.45 | $57.53 | $57.53 | 30,179 |
| 2020-11-11 | $58.96 | $59.17 | $58.70 | $58.85 | $58.85 | 18,717 |
| 2020-11-10 | $57.30 | $57.74 | $57.22 | $57.60 | $57.60 | 15,646 |
| 2020-11-09 | $57.12 | $58.88 | $57.12 | $57.99 | $57.99 | 18,659 |
| 2020-11-06 | $56.13 | $56.52 | $56.13 | $56.41 | $56.41 | 24,519 |
| 2020-11-05 | $55.49 | $55.49 | $55.24 | $55.24 | $55.24 | 17,711 |
| 2020-11-04 | $54.76 | $55.35 | $54.76 | $54.97 | $54.97 | 48,996 |
| 2020-11-03 | $54.67 | $56.03 | $54.66 | $55.78 | $55.78 | 45,274 |
| 2020-11-02 | $54.56 | $54.78 | $54.37 | $54.53 | $54.53 | 25,521 |
| 2020-10-30 | $55.48 | $55.48 | $54.96 | $55.21 | $55.21 | 13,307 |
| 2020-10-29 | $60.17 | $60.17 | $56.06 | $57.29 | $57.29 | 30,860 |
| 2020-10-28 | $60.56 | $60.56 | $59.46 | $59.66 | $59.66 | 9,667 |
| 2020-10-27 | $59.88 | $60.24 | $59.88 | $59.97 | $59.97 | 29,806 |
| 2020-10-26 | $59.23 | $60.07 | $59.21 | $59.41 | $59.41 | 68,324 |
| 2020-10-23 | $57.30 | $58.31 | $57.30 | $58.20 | $58.20 | 89,740 |
| 2020-10-22 | $58.10 | $58.26 | $57.94 | $58.07 | $58.07 | 7,499 |
| 2020-10-21 | $58.30 | $58.30 | $57.95 | $58.02 | $58.02 | 7,509 |
| 2020-10-20 | $57.06 | $57.33 | $57.00 | $57.33 | $57.33 | 9,172 |
| 2020-10-19 | $57.98 | $57.98 | $57.29 | $57.47 | $57.47 | 12,437 |
| 2020-10-16 | $57.37 | $57.95 | $57.37 | $57.68 | $57.68 | 15,727 |
| 2020-10-15 | $58.22 | $58.33 | $57.89 | $58.33 | $58.33 | 7,781 |
| 2020-10-14 | $57.48 | $57.89 | $57.48 | $57.81 | $57.81 | 8,337 |
| 2020-10-13 | $57.96 | $57.96 | $57.56 | $57.78 | $57.78 | 6,219 |
| 2020-10-12 | $56.97 | $57.72 | $56.97 | $57.42 | $57.42 | 15,698 |
| 2020-10-09 | $55.45 | $57.56 | $55.45 | $57.56 | $57.56 | 6,374 |
| 2020-10-08 | $57.10 | $57.29 | $57.05 | $57.17 | $57.17 | 3,666 |
| 2020-10-07 | $57.06 | $57.29 | $57.03 | $57.11 | $57.11 | 6,825 |
| 2020-10-06 | $56.47 | $58.50 | $56.40 | $56.45 | $56.45 | 21,778 |
| 2020-10-05 | $54.68 | $56.68 | $54.68 | $56.65 | $56.65 | 10,603 |
| 2020-10-02 | $56.86 | $56.86 | $56.21 | $56.45 | $56.45 | 12,048 |
| 2020-10-01 | $57.20 | $57.45 | $57.18 | $57.22 | $57.22 | 15,480 |
| 2020-09-30 | $56.94 | $57.58 | $56.94 | $57.31 | $57.31 | 100,355 |
| 2020-09-29 | $57.60 | $57.67 | $57.42 | $57.43 | $57.43 | 10,500 |
| 2020-09-28 | $57.89 | $57.89 | $56.70 | $57.12 | $57.12 | 10,595 |
| 2020-09-25 | $57.08 | $57.50 | $56.84 | $57.50 | $57.50 | 9,229 |
| 2020-09-24 | $57.75 | $58.17 | $57.67 | $57.85 | $57.85 | 6,826 |
| 2020-09-23 | $58.53 | $58.86 | $58.09 | $58.09 | $58.09 | 17,945 |
| 2020-09-22 | $57.84 | $57.84 | $57.00 | $57.75 | $57.75 | 13,594 |
| 2020-09-21 | $57.24 | $57.52 | $56.69 | $57.46 | $57.46 | 14,350 |
| 2020-09-18 | $58.54 | $58.72 | $58.21 | $58.45 | $58.45 | 15,151 |
| 2020-09-17 | $58.44 | $58.49 | $58.25 | $58.33 | $58.33 | 6,345 |
| 2020-09-16 | $58.46 | $58.66 | $58.40 | $58.53 | $58.53 | 12,330 |
| 2020-09-15 | $59.38 | $59.38 | $59.18 | $59.30 | $59.30 | 14,667 |
| 2020-09-14 | $60.09 | $60.09 | $59.45 | $59.67 | $59.67 | 7,159 |
| 2020-09-11 | $58.62 | $58.77 | $58.56 | $58.70 | $58.70 | 19,373 |
| 2020-09-10 | $58.80 | $58.91 | $58.39 | $58.43 | $58.43 | 27,761 |
| 2020-09-09 | $58.79 | $59.00 | $58.55 | $58.94 | $58.94 | 15,429 |
| 2020-09-08 | $57.28 | $57.88 | $57.28 | $57.68 | $57.68 | 5,423 |
| 2020-09-04 | $57.53 | $57.88 | $56.68 | $57.45 | $57.45 | 13,820 |
| 2020-09-03 | $57.51 | $57.51 | $56.42 | $56.50 | $56.50 | 14,174 |
| 2020-09-02 | $57.34 | $58.04 | $57.34 | $58.04 | $58.04 | 11,712 |
| 2020-09-01 | $57.36 | $57.47 | $57.23 | $57.41 | $57.41 | 10,450 |
| 2020-08-31 | $57.21 | $57.62 | $57.21 | $57.62 | $57.62 | 11,232 |
| 2020-08-28 | $58.85 | $58.85 | $56.53 | $57.61 | $57.61 | 14,641 |
| 2020-08-27 | $58.05 | $58.05 | $57.63 | $57.74 | $57.74 | 24,504 |
| 2020-08-26 | $58.11 | $58.33 | $57.96 | $58.26 | $58.26 | 34,181 |
| 2020-08-25 | $58.34 | $58.35 | $58.13 | $58.35 | $58.35 | 11,463 |
| 2020-08-24 | $58.02 | $58.18 | $57.94 | $58.18 | $58.18 | 7,258 |
| 2020-08-21 | $58.00 | $58.00 | $57.61 | $57.84 | $57.84 | 15,491 |
| 2020-08-20 | $57.50 | $58.56 | $57.50 | $58.45 | $58.45 | 27,636 |
| 2020-08-19 | $59.21 | $59.28 | $58.72 | $58.72 | $58.72 | 22,260 |
| 2020-08-18 | $59.29 | $59.30 | $58.86 | $59.08 | $59.08 | 10,050 |
| 2020-08-17 | $59.50 | $59.75 | $59.50 | $59.63 | $59.63 | 13,000 |
| 2020-08-14 | $58.75 | $59.54 | $58.75 | $59.12 | $59.12 | 10,550 |
| 2020-08-13 | $58.88 | $59.08 | $58.74 | $58.84 | $58.84 | 11,923 |
| 2020-08-12 | $58.17 | $59.06 | $58.16 | $59.04 | $59.04 | 4,197 |
| 2020-08-11 | $58.01 | $58.19 | $57.53 | $57.53 | $57.53 | 4,184 |
| 2020-08-10 | $57.17 | $57.45 | $57.16 | $57.45 | $57.45 | 10,686 |
| 2020-08-07 | $57.28 | $57.30 | $56.96 | $57.22 | $57.22 | 20,949 |
| 2020-08-06 | $57.08 | $57.33 | $56.93 | $57.24 | $57.24 | 52,590 |
| 2020-08-05 | $57.17 | $57.25 | $56.97 | $56.97 | $56.97 | 62,292 |
| 2020-08-04 | $56.19 | $56.32 | $55.97 | $56.24 | $56.24 | 7,168 |
| 2020-08-03 | $55.23 | $56.24 | $55.23 | $56.08 | $56.08 | 25,273 |
| 2020-07-31 | $55.66 | $56.07 | $55.55 | $55.67 | $55.67 | 153,242 |
| 2020-07-30 | $55.02 | $57.35 | $55.02 | $55.80 | $55.80 | 10,701 |
| 2020-07-29 | $54.85 | $55.09 | $54.67 | $54.87 | $54.87 | 26,084 |
| 2020-07-28 | $56.12 | $56.12 | $55.95 | $55.98 | $55.98 | 150,350 |
| 2020-07-27 | $56.15 | $56.43 | $56.12 | $56.25 | $56.25 | 20,408 |
| 2020-07-24 | $54.83 | $54.83 | $54.52 | $54.58 | $54.58 | 13,691 |
| 2020-07-23 | $54.91 | $55.28 | $54.51 | $54.70 | $54.70 | 12,527 |
| 2020-07-22 | $54.67 | $55.18 | $54.67 | $55.11 | $55.11 | 14,826 |
| 2020-07-21 | $55.30 | $55.30 | $55.13 | $55.13 | $55.13 | 5,955 |
| 2020-07-20 | $55.01 | $55.32 | $54.95 | $55.13 | $55.13 | 8,847 |
| 2020-07-17 | $55.66 | $55.66 | $55.29 | $55.35 | $55.35 | 17,100 |
| 2020-07-16 | $57.24 | $57.24 | $55.69 | $55.71 | $55.71 | 20,100 |
| 2020-07-15 | $55.18 | $55.36 | $55.01 | $55.08 | $55.08 | 6,300 |
| 2020-07-14 | $54.29 | $54.55 | $54.11 | $54.55 | $54.55 | 11,400 |
| 2020-07-13 | $54.30 | $54.75 | $53.90 | $54.05 | $54.05 | 16,200 |
| 2020-07-10 | $52.85 | $53.55 | $52.70 | $53.31 | $53.31 | 13,600 |
| 2020-07-09 | $53.13 | $53.13 | $52.37 | $52.60 | $52.60 | 11,000 |
| 2020-07-08 | $53.64 | $53.71 | $53.37 | $53.60 | $53.60 | 10,000 |
| 2020-07-07 | $53.97 | $54.22 | $53.90 | $53.98 | $53.98 | 13,000 |
| 2020-07-06 | $55.19 | $55.36 | $54.77 | $54.97 | $54.97 | 16,100 |
| 2020-07-02 | $53.49 | $54.66 | $52.86 | $54.39 | $54.39 | 14,900 |
| 2020-07-01 | $52.24 | $54.33 | $52.24 | $54.01 | $54.01 | 12,500 |
| 2020-06-30 | $54.48 | $54.61 | $54.30 | $54.45 | $54.45 | 15,200 |
| 2020-06-29 | $55.32 | $55.32 | $54.19 | $54.63 | $54.63 | 9,789 |
| 2020-06-26 | $55.85 | $56.12 | $55.32 | $55.34 | $55.34 | 25,353 |
| 2020-06-25 | $55.94 | $55.95 | $55.37 | $55.75 | $55.75 | 23,696 |
| 2020-06-24 | $57.37 | $57.54 | $56.50 | $56.84 | $56.84 | 14,131 |
| 2020-06-23 | $58.68 | $58.68 | $57.49 | $57.57 | $57.57 | 15,153 |
| 2020-06-22 | $57.01 | $57.29 | $56.73 | $56.93 | $56.93 | 11,201 |
| 2020-06-19 | $57.27 | $57.48 | $56.86 | $56.87 | $56.87 | 20,763 |
| 2020-06-18 | $56.04 | $56.62 | $56.04 | $56.58 | $56.58 | 10,927 |
| 2020-06-17 | $56.35 | $56.99 | $56.35 | $56.62 | $56.62 | 11,768 |
| 2020-06-16 | $55.75 | $57.09 | $55.75 | $56.09 | $56.09 | 23,240 |
| 2020-06-15 | $53.81 | $54.44 | $53.44 | $54.17 | $54.17 | 37,533 |
| 2020-06-12 | $55.65 | $55.65 | $54.82 | $55.64 | $55.64 | 18,627 |
| 2020-06-11 | $54.72 | $54.87 | $53.20 | $53.23 | $53.23 | 40,885 |
| 2020-06-10 | $56.78 | $56.97 | $56.48 | $56.85 | $56.85 | 28,998 |
| 2020-06-09 | $56.26 | $57.03 | $56.26 | $56.87 | $56.87 | 24,780 |
| 2020-06-08 | $56.85 | $57.44 | $56.78 | $57.43 | $57.43 | 22,403 |
| 2020-06-05 | $56.24 | $56.98 | $56.24 | $56.47 | $56.47 | 15,942 |
| 2020-06-04 | $56.09 | $56.09 | $55.31 | $55.31 | $55.31 | 17,626 |
| 2020-06-03 | $55.61 | $56.57 | $55.61 | $56.43 | $56.43 | 12,800 |
| 2020-06-02 | $55.96 | $56.41 | $55.96 | $56.23 | $56.23 | 18,288 |
| 2020-06-01 | $54.04 | $55.31 | $54.04 | $55.31 | $55.31 | 25,595 |
| 2020-05-29 | $54.03 | $54.17 | $53.49 | $53.94 | $53.94 | 24,185 |
| 2020-05-28 | $55.06 | $55.68 | $55.00 | $55.21 | $55.21 | 14,352 |
| 2020-05-27 | $53.08 | $53.16 | $52.64 | $53.08 | $53.08 | 23,763 |
| 2020-05-26 | $51.15 | $53.13 | $51.15 | $52.75 | $52.75 | 16,846 |
| 2020-05-22 | $51.92 | $52.16 | $51.48 | $52.12 | $52.12 | 25,458 |
| 2020-05-21 | $52.85 | $53.23 | $52.42 | $52.51 | $52.51 | 30,195 |
| 2020-05-20 | $53.51 | $54.03 | $53.44 | $53.59 | $53.59 | 22,455 |
| 2020-05-19 | $53.47 | $53.95 | $53.20 | $53.44 | $53.44 | 41,449 |
| 2020-05-18 | $52.87 | $54.07 | $52.87 | $53.80 | $53.80 | 34,064 |
| 2020-05-15 | $52.44 | $53.13 | $52.44 | $53.13 | $53.13 | 32,831 |
| 2020-05-14 | $51.88 | $52.75 | $51.80 | $52.55 | $52.55 | 29,528 |
| 2020-05-13 | $53.10 | $53.40 | $52.67 | $52.77 | $52.77 | 14,642 |
| 2020-05-12 | $53.77 | $54.10 | $53.36 | $53.36 | $53.36 | 39,569 |
| 2020-05-11 | $53.57 | $53.99 | $53.57 | $53.81 | $53.81 | 13,921 |
| 2020-05-08 | $54.05 | $54.40 | $53.98 | $54.40 | $54.40 | 19,628 |
| 2020-05-07 | $51.85 | $53.49 | $51.85 | $53.20 | $53.20 | 69,137 |
| 2020-05-06 | $52.75 | $52.75 | $51.82 | $51.82 | $51.82 | 17,425 |
| 2020-05-05 | $52.24 | $52.67 | $51.95 | $52.13 | $52.13 | 33,740 |
| 2020-05-04 | $51.72 | $51.87 | $51.14 | $51.53 | $51.53 | 25,112 |
| 2020-05-01 | $51.68 | $52.54 | $51.68 | $51.97 | $51.97 | 19,476 |
| 2020-04-30 | $53.93 | $54.32 | $52.88 | $53.09 | $53.09 | 41,464 |
| 2020-04-29 | $53.32 | $54.81 | $53.32 | $54.73 | $54.73 | 28,595 |
| 2020-04-28 | $53.70 | $53.92 | $53.43 | $53.50 | $53.50 | 33,312 |
| 2020-04-27 | $54.13 | $55.05 | $54.12 | $54.30 | $54.30 | 28,022 |
| 2020-04-24 | $53.63 | $54.27 | $53.54 | $53.85 | $53.85 | 20,150 |
| 2020-04-23 | $53.69 | $54.50 | $53.50 | $53.90 | $53.90 | 13,984 |
| 2020-04-22 | $52.87 | $53.72 | $52.87 | $53.72 | $53.72 | 27,924 |
| 2020-04-21 | $53.76 | $53.87 | $53.03 | $53.08 | $53.08 | 37,997 |
| 2020-04-20 | $54.63 | $54.75 | $53.89 | $53.89 | $53.89 | 25,505 |
| 2020-04-17 | $55.57 | $55.57 | $54.70 | $55.10 | $55.10 | 20,363 |
| 2020-04-16 | $55.21 | $55.21 | $54.44 | $54.87 | $54.87 | 27,596 |
| 2020-04-15 | $55.84 | $56.56 | $55.84 | $56.01 | $56.01 | 18,605 |
| 2020-04-14 | $57.82 | $58.02 | $57.30 | $57.56 | $57.56 | 37,772 |
| 2020-04-13 | $57.82 | $57.82 | $55.63 | $56.01 | $56.01 | 12,429 |
| 2020-04-09 | $56.41 | $58.27 | $56.41 | $57.52 | $57.52 | 15,620 |
| 2020-04-08 | $56.04 | $57.55 | $56.04 | $56.69 | $56.69 | 21,302 |
| 2020-04-07 | $55.12 | $59.07 | $55.12 | $56.90 | $56.90 | 37,848 |
| 2020-04-06 | $54.97 | $56.56 | $54.97 | $56.56 | $56.56 | 39,419 |
| 2020-04-03 | $52.67 | $54.97 | $52.67 | $53.57 | $53.57 | 35,372 |
| 2020-04-02 | $53.93 | $55.70 | $53.93 | $55.58 | $55.58 | 35,524 |
| 2020-04-01 | $56.93 | $56.93 | $55.39 | $55.56 | $55.56 | 18,750 |
| 2020-03-31 | $58.97 | $59.44 | $58.38 | $58.63 | $58.63 | 23,586 |
| 2020-03-30 | $58.26 | $61.18 | $58.19 | $58.83 | $58.83 | 28,891 |
| 2020-03-27 | $57.58 | $60.00 | $57.52 | $58.58 | $58.58 | 21,146 |
| 2020-03-26 | $55.75 | $59.19 | $55.75 | $59.03 | $59.03 | 21,247 |
| 2020-03-25 | $54.75 | $58.05 | $54.13 | $56.96 | $56.96 | 17,649 |
| 2020-03-24 | $50.62 | $58.00 | $50.62 | $56.80 | $56.80 | 29,453 |
| 2020-03-23 | $49.37 | $53.89 | $49.37 | $52.87 | $52.87 | 44,156 |
| 2020-03-20 | $51.63 | $53.06 | $47.20 | $51.02 | $51.02 | 24,367 |
| 2020-03-19 | $48.18 | $52.73 | $48.18 | $50.76 | $50.76 | 37,780 |
| 2020-03-18 | $53.00 | $53.00 | $48.75 | $52.02 | $52.02 | 47,012 |
| 2020-03-17 | $50.34 | $54.55 | $50.34 | $54.47 | $54.47 | 44,507 |
| 2020-03-16 | $49.20 | $51.69 | $48.70 | $50.53 | $50.53 | 49,714 |
| 2020-03-13 | $54.40 | $55.99 | $52.74 | $54.97 | $54.97 | 42,973 |
| 2020-03-12 | $55.62 | $56.67 | $52.31 | $53.81 | $53.81 | 38,008 |
| 2020-03-11 | $62.26 | $62.26 | $60.42 | $61.00 | $61.00 | 19,666 |
| 2020-03-10 | $63.13 | $63.13 | $60.76 | $62.91 | $62.91 | 22,376 |
| 2020-03-09 | $62.63 | $63.56 | $61.27 | $61.71 | $61.71 | 27,464 |
| 2020-03-06 | $63.13 | $63.45 | $62.86 | $63.45 | $63.45 | 24,005 |
| 2020-03-05 | $62.79 | $63.23 | $62.62 | $62.96 | $62.96 | 16,084 |
| 2020-03-04 | $62.48 | $63.82 | $62.48 | $63.45 | $63.45 | 15,947 |
| 2020-03-03 | $61.18 | $62.85 | $61.15 | $61.74 | $61.74 | 30,751 |
| 2020-03-02 | $60.91 | $62.62 | $60.91 | $62.13 | $62.13 | 18,619 |
| 2020-02-28 | $60.55 | $61.88 | $60.55 | $61.70 | $61.70 | 24,410 |
| 2020-02-27 | $62.83 | $63.50 | $61.97 | $61.97 | $61.97 | 16,920 |
| 2020-02-26 | $64.61 | $64.89 | $64.32 | $64.48 | $64.48 | 16,858 |
| 2020-02-25 | $64.54 | $64.54 | $63.34 | $63.76 | $63.76 | 14,317 |
| 2020-02-24 | $64.16 | $65.03 | $63.65 | $63.80 | $63.80 | 31,798 |
| 2020-02-21 | $66.08 | $66.46 | $65.91 | $66.27 | $66.27 | 19,721 |
| 2020-02-20 | $66.95 | $67.17 | $66.43 | $66.84 | $66.84 | 14,928 |
| 2020-02-19 | $67.40 | $67.50 | $67.30 | $67.45 | $67.45 | 6,283 |
| 2020-02-18 | $67.09 | $67.35 | $67.09 | $67.24 | $67.24 | 4,660 |
| 2020-02-14 | $67.47 | $67.65 | $67.22 | $67.22 | $67.22 | 11,216 |
| 2020-02-13 | $67.40 | $67.72 | $67.40 | $67.49 | $67.49 | 10,428 |
| 2020-02-12 | $67.40 | $67.45 | $67.27 | $67.35 | $67.35 | 9,452 |
| 2020-02-11 | $65.69 | $67.15 | $65.69 | $66.85 | $66.85 | 5,520 |
| 2020-02-10 | $66.47 | $66.64 | $66.30 | $66.53 | $66.53 | 3,919 |
| 2020-02-07 | $66.55 | $66.55 | $66.29 | $66.40 | $66.40 | 5,992 |
| 2020-02-06 | $66.75 | $66.99 | $66.70 | $66.90 | $66.90 | 8,225 |
| 2020-02-05 | $66.18 | $66.82 | $66.13 | $66.60 | $66.60 | 11,828 |
| 2020-02-04 | $66.00 | $66.25 | $66.00 | $66.03 | $66.03 | 13,453 |
| 2020-02-03 | $65.28 | $65.43 | $65.11 | $65.21 | $65.21 | 5,093 |
| 2020-01-31 | $65.41 | $66.23 | $65.41 | $65.73 | $65.73 | 10,203 |
| 2020-01-30 | $67.40 | $67.54 | $66.00 | $66.69 | $66.69 | 9,934 |
| 2020-01-29 | $70.15 | $70.32 | $69.95 | $69.95 | $69.95 | 8,344 |
| 2020-01-28 | $70.79 | $70.79 | $70.00 | $70.55 | $70.55 | 5,201 |
| 2020-01-27 | $69.35 | $69.41 | $68.95 | $68.95 | $68.95 | 5,508 |
| 2020-01-24 | $69.95 | $69.95 | $69.46 | $69.46 | $69.46 | 5,245 |
| 2020-01-23 | $69.65 | $69.95 | $69.52 | $69.95 | $69.95 | 11,143 |
| 2020-01-22 | $69.87 | $69.90 | $69.48 | $69.66 | $69.66 | 6,517 |
| 2020-01-21 | $69.71 | $69.78 | $69.54 | $69.54 | $69.54 | 4,364 |
| 2020-01-17 | $69.90 | $69.90 | $69.75 | $69.75 | $69.75 | 4,580 |
| 2020-01-16 | $69.97 | $70.12 | $69.87 | $70.12 | $70.12 | 4,107 |
| 2020-01-15 | $70.28 | $70.44 | $70.27 | $70.37 | $70.37 | 7,245 |
| 2020-01-14 | $70.15 | $70.27 | $70.07 | $70.07 | $70.07 | 3,194 |
| 2020-01-13 | $69.66 | $70.21 | $69.50 | $69.85 | $69.85 | 11,537 |
| 2020-01-10 | $69.97 | $69.97 | $69.54 | $69.65 | $69.65 | 11,343 |
| 2020-01-09 | $70.00 | $70.49 | $70.00 | $70.31 | $70.31 | 6,696 |
| 2020-01-08 | $67.94 | $69.44 | $67.94 | $69.28 | $69.28 | 6,042 |
| 2020-01-07 | $68.85 | $68.93 | $68.67 | $68.77 | $68.77 | 9,073 |
| 2020-01-06 | $68.27 | $68.45 | $68.22 | $68.45 | $68.45 | 3,553 |
| 2020-01-03 | $68.94 | $69.20 | $67.83 | $69.20 | $69.20 | 3,172 |
| 2020-01-02 | $69.43 | $69.43 | $68.55 | $68.99 | $68.99 | 6,329 |
| 2019-12-31 | $67.62 | $68.36 | $67.62 | $68.36 | $68.36 | 4,856 |
| 2019-12-30 | $68.46 | $68.46 | $68.03 | $68.20 | $68.20 | 4,085 |
| 2019-12-27 | $68.85 | $68.88 | $68.53 | $68.53 | $68.53 | 7,423 |
| 2019-12-26 | $69.09 | $69.26 | $69.09 | $69.20 | $69.20 | 6,794 |
| 2019-12-24 | $69.24 | $69.24 | $68.60 | $68.61 | $68.61 | 4,310 |
| 2019-12-23 | $68.88 | $68.88 | $68.64 | $68.82 | $68.82 | 6,652 |
| 2019-12-20 | $68.35 | $68.75 | $68.35 | $68.69 | $68.69 | 51,993 |
| 2019-12-19 | $68.52 | $68.62 | $68.23 | $68.34 | $68.34 | 44,427 |
| 2019-12-18 | $68.20 | $68.22 | $68.00 | $68.03 | $68.03 | 2,851 |
| 2019-12-17 | $68.03 | $68.39 | $68.03 | $68.25 | $68.25 | 5,410 |
| 2019-12-16 | $68.71 | $68.82 | $68.71 | $68.72 | $68.72 | 4,238 |
| 2019-12-13 | $68.36 | $68.60 | $68.09 | $68.52 | $68.52 | 14,921 |
| 2019-12-12 | $67.23 | $68.04 | $67.23 | $67.83 | $67.83 | 8,411 |
| 2019-12-11 | $67.48 | $68.12 | $67.48 | $67.63 | $67.63 | 3,559 |
| 2019-12-10 | $67.92 | $67.96 | $67.75 | $67.75 | $67.75 | 5,074 |
| 2019-12-09 | $68.53 | $68.73 | $68.32 | $68.33 | $68.33 | 16,007 |
| 2019-12-06 | $68.46 | $68.92 | $68.45 | $68.92 | $68.92 | 6,142 |
| 2019-12-05 | $68.06 | $68.47 | $68.06 | $68.23 | $68.23 | 3,064 |
| 2019-12-04 | $67.94 | $68.44 | $67.94 | $68.28 | $68.28 | 12,625 |
| 2019-12-03 | $67.94 | $68.32 | $66.86 | $67.81 | $67.81 | 6,123 |
| 2019-12-02 | $67.75 | $67.75 | $66.74 | $67.17 | $67.17 | 16,964 |
| 2019-11-29 | $68.00 | $68.23 | $67.94 | $68.23 | $68.23 | 7,640 |
| 2019-11-27 | $66.81 | $66.98 | $66.66 | $66.76 | $66.76 | 9,606 |
| 2019-11-26 | $67.11 | $67.38 | $67.09 | $67.38 | $67.38 | 2,958 |
| 2019-11-25 | $66.95 | $67.09 | $66.95 | $67.09 | $67.09 | 5,245 |
| 2019-11-22 | $66.35 | $66.39 | $66.13 | $66.39 | $66.39 | 19,618 |
| 2019-11-21 | $65.33 | $65.45 | $65.17 | $65.35 | $65.35 | 27,129 |
| 2019-11-20 | $65.30 | $65.33 | $64.72 | $64.85 | $64.85 | 14,434 |
| 2019-11-19 | $64.61 | $64.96 | $64.61 | $64.86 | $64.86 | 6,298 |
| 2019-11-18 | $65.16 | $65.35 | $65.10 | $65.26 | $65.26 | 3,013 |
| 2019-11-15 | $65.20 | $65.29 | $65.17 | $65.29 | $65.29 | 4,493 |
| 2019-11-14 | $65.05 | $65.20 | $64.98 | $65.20 | $65.20 | 93,141 |
| 2019-11-13 | $65.07 | $65.11 | $64.79 | $65.04 | $65.04 | 84,134 |
| 2019-11-12 | $65.92 | $65.92 | $65.67 | $65.67 | $65.67 | 34,329 |
| 2019-11-11 | $65.85 | $66.03 | $65.85 | $65.91 | $65.91 | 2,655 |
| 2019-11-08 | $65.54 | $65.84 | $65.45 | $65.75 | $65.75 | 40,394 |
| 2019-11-07 | $65.88 | $66.51 | $65.87 | $66.26 | $66.26 | 15,892 |
| 2019-11-06 | $66.41 | $66.41 | $66.15 | $66.31 | $66.31 | 4,356 |
| 2019-11-05 | $65.55 | $65.56 | $65.45 | $65.52 | $65.52 | 11,428 |
| 2019-11-04 | $64.24 | $64.81 | $64.23 | $64.52 | $64.52 | 2,242 |
| 2019-11-01 | $64.48 | $64.82 | $64.31 | $64.81 | $64.81 | 11,188 |
| 2019-10-31 | $65.50 | $65.82 | $65.00 | $65.42 | $65.42 | 8,795 |
| 2019-10-30 | $64.51 | $64.95 | $64.51 | $64.95 | $64.95 | 3,712 |
| 2019-10-29 | $65.47 | $65.56 | $65.30 | $65.30 | $65.30 | 6,778 |
| 2019-10-28 | $65.40 | $65.61 | $65.40 | $65.58 | $65.58 | 3,036 |
| 2019-10-25 | $64.84 | $65.16 | $64.84 | $65.05 | $65.05 | 9,483 |
| 2019-10-24 | $64.83 | $64.96 | $64.83 | $64.96 | $64.96 | 8,604 |
| 2019-10-23 | $64.35 | $64.55 | $64.35 | $64.55 | $64.55 | 6,696 |
| 2019-10-22 | $63.99 | $64.43 | $63.99 | $64.20 | $64.20 | 6,258 |
| 2019-10-21 | $63.92 | $64.12 | $63.92 | $64.03 | $64.03 | 9,982 |
| 2019-10-18 | $63.79 | $63.89 | $63.62 | $63.89 | $63.89 | 18,406 |
| 2019-10-17 | $63.97 | $63.97 | $63.57 | $63.93 | $63.93 | 1,997 |
| 2019-10-16 | $63.70 | $64.15 | $63.70 | $64.00 | $64.00 | 46,504 |
| 2019-10-15 | $63.29 | $63.76 | $63.29 | $63.61 | $63.61 | 91,785 |
| 2019-10-14 | $62.42 | $62.93 | $62.42 | $62.50 | $62.50 | 2,453 |
| 2019-10-11 | $62.40 | $63.23 | $62.39 | $63.23 | $63.23 | 72,177 |
| 2019-10-10 | $62.20 | $62.52 | $62.20 | $62.24 | $62.24 | 4,337 |
| 2019-10-09 | $62.60 | $63.01 | $62.60 | $62.73 | $62.73 | 5,271 |
| 2019-10-08 | $62.42 | $62.42 | $61.75 | $62.09 | $62.09 | 9,199 |
| 2019-10-07 | $61.76 | $62.35 | $61.76 | $62.35 | $62.35 | 7,296 |
| 2019-10-04 | $62.22 | $62.53 | $62.20 | $62.53 | $62.53 | 6,619 |
| 2019-10-03 | $61.08 | $61.32 | $60.46 | $61.32 | $61.32 | 8,892 |
| 2019-10-02 | $61.40 | $61.58 | $61.19 | $61.49 | $61.49 | 8,256 |
| 2019-10-01 | $62.47 | $62.47 | $61.74 | $61.75 | $61.75 | 5,478 |
| 2019-09-30 | $62.02 | $62.37 | $62.00 | $62.37 | $62.37 | 7,509 |
| 2019-09-27 | $62.15 | $62.23 | $61.74 | $61.80 | $61.80 | 4,117 |
| 2019-09-26 | $62.16 | $62.60 | $62.16 | $62.60 | $62.60 | 4,796 |
| 2019-09-25 | $62.00 | $62.43 | $62.00 | $62.42 | $62.42 | 3,421 |
| 2019-09-24 | $62.36 | $62.58 | $61.85 | $61.95 | $61.95 | 11,376 |
| 2019-09-23 | $62.10 | $63.14 | $62.10 | $63.12 | $63.12 | 13,824 |
| 2019-09-20 | $63.09 | $63.36 | $62.86 | $63.17 | $63.17 | 11,498 |
| 2019-09-19 | $63.14 | $63.25 | $63.05 | $63.09 | $63.09 | 6,694 |
| 2019-09-18 | $63.63 | $63.88 | $63.25 | $63.78 | $63.78 | 24,814 |
| 2019-09-17 | $63.01 | $63.42 | $63.01 | $63.42 | $63.42 | 5,808 |
| 2019-09-16 | $62.94 | $63.04 | $62.71 | $62.84 | $62.84 | 8,269 |
| 2019-09-13 | $63.15 | $63.25 | $63.10 | $63.25 | $63.25 | 6,549 |
| 2019-09-12 | $62.57 | $62.68 | $62.48 | $62.60 | $62.60 | 8,547 |
| 2019-09-11 | $62.85 | $62.95 | $62.75 | $62.95 | $62.95 | 10,756 |
| 2019-09-10 | $62.15 | $62.42 | $62.11 | $62.17 | $62.17 | 6,021 |
| 2019-09-09 | $61.63 | $61.63 | $61.33 | $61.51 | $61.51 | 6,373 |
| 2019-09-06 | $61.24 | $61.45 | $61.20 | $61.28 | $61.28 | 6,066 |
| 2019-09-05 | $61.24 | $61.39 | $61.19 | $61.19 | $61.19 | 5,193 |
| 2019-09-04 | $59.61 | $59.92 | $59.61 | $59.92 | $59.92 | 8,979 |
| 2019-09-03 | $59.21 | $59.45 | $59.14 | $59.14 | $59.14 | 9,301 |
| 2019-08-30 | $59.21 | $59.61 | $59.21 | $59.33 | $59.33 | 4,159 |
| 2019-08-29 | $58.98 | $59.58 | $58.98 | $59.33 | $59.33 | 6,528 |
| 2019-08-28 | $59.38 | $59.65 | $59.38 | $59.38 | $59.38 | 7,271 |
| 2019-08-27 | $58.48 | $58.90 | $58.48 | $58.79 | $58.79 | 25,034 |
| 2019-08-26 | $59.46 | $59.96 | $59.46 | $59.80 | $59.80 | 56,670 |
| 2019-08-23 | $59.51 | $59.84 | $58.67 | $59.30 | $59.30 | 304,066 |
| 2019-08-22 | $60.08 | $60.13 | $59.90 | $60.03 | $60.03 | 91,328 |
| 2019-08-21 | $60.86 | $60.92 | $60.70 | $60.73 | $60.73 | 68,778 |
| 2019-08-20 | $60.26 | $60.32 | $59.91 | $60.02 | $60.02 | 4,067 |
| 2019-08-19 | $60.04 | $60.23 | $60.02 | $60.04 | $60.04 | 77,835 |
| 2019-08-16 | $59.87 | $60.26 | $59.87 | $60.15 | $60.15 | 4,988 |
| 2019-08-15 | $59.40 | $59.95 | $59.40 | $59.95 | $59.95 | 22,019 |
| 2019-08-14 | $59.85 | $59.85 | $59.02 | $59.30 | $59.30 | 14,293 |
| 2019-08-13 | $60.59 | $61.17 | $60.59 | $61.17 | $61.17 | 6,163 |
| 2019-08-12 | $60.30 | $60.41 | $60.00 | $60.12 | $60.12 | 5,582 |
| 2019-08-09 | $60.92 | $60.92 | $60.37 | $60.53 | $60.53 | 7,562 |
| 2019-08-08 | $61.00 | $61.53 | $61.00 | $61.53 | $61.53 | 72,389 |
| 2019-08-07 | $60.75 | $60.98 | $60.50 | $60.98 | $60.98 | 42,596 |
| 2019-08-06 | $60.63 | $60.90 | $60.47 | $60.90 | $60.90 | 70,059 |
| 2019-08-05 | $60.76 | $61.44 | $60.69 | $61.12 | $61.12 | 204,850 |
| 2019-08-02 | $61.44 | $62.73 | $61.44 | $62.08 | $62.08 | 3,793 |
| 2019-08-01 | $62.07 | $62.17 | $61.00 | $61.06 | $61.06 | 12,524 |
| 2019-07-31 | $61.80 | $61.80 | $60.73 | $61.13 | $61.13 | 14,542 |
| 2019-07-30 | $63.55 | $63.56 | $63.10 | $63.17 | $63.17 | 5,004 |
| 2019-07-29 | $63.97 | $64.08 | $63.85 | $63.85 | $63.85 | 3,265 |
| 2019-07-26 | $65.48 | $65.48 | $65.15 | $65.15 | $65.15 | 9,068 |
| 2019-07-25 | $65.05 | $65.23 | $64.64 | $65.23 | $65.23 | 2,850 |
| 2019-07-24 | $65.79 | $66.00 | $65.62 | $66.00 | $66.00 | 7,088 |
| 2019-07-23 | $65.07 | $65.50 | $65.07 | $65.50 | $65.50 | 9,437 |
| 2019-07-22 | $64.67 | $64.69 | $64.44 | $64.61 | $64.61 | 7,267 |
| 2019-07-19 | $64.34 | $64.50 | $64.14 | $64.14 | $64.14 | 8,600 |
| 2019-07-18 | $63.80 | $64.52 | $63.79 | $64.39 | $64.39 | 6,952 |
| 2019-07-17 | $65.45 | $65.55 | $65.33 | $65.37 | $65.37 | 2,275 |
| 2019-07-16 | $65.32 | $65.59 | $65.32 | $65.49 | $65.49 | 3,908 |
| 2019-07-15 | $66.25 | $66.72 | $66.25 | $66.45 | $66.45 | 13,077 |
| 2019-07-12 | $66.37 | $66.41 | $66.35 | $66.36 | $66.36 | 3,080 |
| 2019-07-11 | $66.35 | $66.43 | $66.11 | $66.15 | $66.15 | 21,118 |
| 2019-07-10 | $65.19 | $65.78 | $65.19 | $65.78 | $65.78 | 8,006 |
| 2019-07-09 | $65.21 | $65.25 | $65.02 | $65.25 | $65.25 | 5,826 |
| 2019-07-08 | $65.74 | $66.05 | $65.74 | $65.94 | $65.94 | 137,310 |
| 2019-07-05 | $66.23 | $66.23 | $65.77 | $65.97 | $65.97 | 81,359 |
| 2019-07-03 | $66.64 | $67.06 | $66.61 | $67.06 | $67.06 | 146,586 |
| 2019-07-02 | $67.32 | $67.43 | $67.17 | $67.32 | $67.32 | 16,005 |
| 2019-07-01 | $66.16 | $66.38 | $65.98 | $66.14 | $66.14 | 104,944 |
| 2019-06-28 | $65.37 | $65.55 | $65.37 | $65.55 | $65.55 | 11,609 |
| 2019-06-27 | $65.00 | $65.13 | $65.00 | $65.08 | $65.08 | 93,355 |
| 2019-06-26 | $64.30 | $65.17 | $64.30 | $65.04 | $65.04 | 55,089 |
| 2019-06-25 | $65.27 | $65.27 | $64.67 | $64.87 | $64.87 | 9,335 |
| 2019-06-24 | $65.55 | $65.65 | $65.52 | $65.52 | $65.52 | 8,627 |
| 2019-06-21 | $65.81 | $66.24 | $65.81 | $66.00 | $66.00 | 3,888 |
| 2019-06-20 | $65.63 | $65.82 | $65.47 | $65.82 | $65.82 | 2,840 |
| 2019-06-19 | $64.40 | $64.98 | $64.40 | $64.80 | $64.80 | 6,865 |
| 2019-06-18 | $64.57 | $65.00 | $64.57 | $64.97 | $64.97 | 73,114 |
| 2019-06-17 | $63.70 | $63.77 | $63.65 | $63.73 | $63.73 | 2,930 |
| 2019-06-14 | $63.82 | $63.89 | $63.57 | $63.89 | $63.89 | 180,621 |
| 2019-06-13 | $63.83 | $63.83 | $63.64 | $63.70 | $63.70 | 108,312 |
| 2019-06-12 | $63.44 | $63.44 | $62.98 | $62.98 | $62.98 | 3,519 |
| 2019-06-11 | $64.17 | $64.17 | $63.90 | $64.10 | $64.10 | 134,498 |
| 2019-06-10 | $63.22 | $64.00 | $63.22 | $64.00 | $64.00 | 4,129 |
| 2019-06-07 | $62.46 | $62.82 | $62.40 | $62.63 | $62.63 | 5,178 |
| 2019-06-06 | $62.72 | $62.88 | $62.66 | $62.81 | $62.81 | 3,504 |
| 2019-06-05 | $63.35 | $63.52 | $63.25 | $63.25 | $63.25 | 4,390 |
| 2019-06-04 | $61.91 | $62.60 | $61.90 | $62.60 | $62.60 | 8,002 |
| 2019-06-03 | $60.75 | $61.41 | $60.75 | $61.23 | $61.23 | 5,987 |
| 2019-05-31 | $60.74 | $60.98 | $60.52 | $60.77 | $60.77 | 10,840 |
| 2019-05-30 | $61.14 | $61.52 | $61.10 | $61.36 | $61.36 | 6,016 |
| 2019-05-29 | $61.25 | $61.25 | $60.74 | $60.87 | $60.87 | 4,424 |
| 2019-05-28 | $62.70 | $62.70 | $61.94 | $62.07 | $62.07 | 4,014 |
| 2019-05-24 | $61.60 | $61.95 | $61.60 | $61.82 | $61.82 | 8,384 |
| 2019-05-23 | $61.70 | $61.70 | $61.33 | $61.33 | $61.33 | 7,758 |
| 2019-05-22 | $61.70 | $61.72 | $61.48 | $61.69 | $61.69 | 9,824 |
| 2019-05-21 | $61.81 | $61.95 | $61.81 | $61.95 | $61.95 | 3,135 |
| 2019-05-20 | $62.26 | $62.26 | $61.47 | $61.59 | $61.59 | 5,736 |
| 2019-05-17 | $62.22 | $62.23 | $61.99 | $62.07 | $62.07 | 5,086 |
| 2019-05-16 | $61.99 | $62.59 | $61.99 | $62.45 | $62.45 | 3,208 |
| 2019-05-15 | $62.68 | $63.16 | $62.37 | $62.74 | $62.74 | 14,141 |
| 2019-05-14 | $63.05 | $63.66 | $63.05 | $63.45 | $63.45 | 163,672 |
| 2019-05-13 | $62.26 | $63.05 | $61.90 | $61.90 | $61.90 | 56,297 |
| 2019-05-10 | $62.46 | $63.48 | $62.36 | $63.16 | $63.16 | 192,655 |
| 2019-05-09 | $61.57 | $62.19 | $61.57 | $62.15 | $62.15 | 6,856 |
| 2019-05-08 | $62.25 | $62.39 | $61.96 | $62.16 | $62.16 | 3,799 |
| 2019-05-07 | $63.05 | $63.25 | $62.65 | $62.85 | $62.85 | 231,740 |
| 2019-05-06 | $64.29 | $64.55 | $64.29 | $64.55 | $64.55 | 2,011 |
| 2019-05-03 | $64.60 | $65.29 | $64.60 | $65.29 | $65.29 | 2,315 |
| 2019-05-02 | $64.25 | $64.52 | $64.25 | $64.43 | $64.43 | 2,152 |
| 2019-05-01 | $64.91 | $65.00 | $64.56 | $64.56 | $64.56 | 5,624 |
| 2019-04-30 | $64.53 | $64.75 | $64.50 | $64.60 | $64.60 | 10,708 |
| 2019-04-29 | $64.75 | $64.87 | $64.35 | $64.51 | $64.51 | 6,483 |
| 2019-04-26 | $64.39 | $64.60 | $64.39 | $64.51 | $64.51 | 7,304 |
| 2019-04-25 | $61.85 | $62.98 | $61.65 | $62.95 | $62.95 | 6,998 |
| 2019-04-24 | $60.78 | $60.89 | $60.67 | $60.67 | $60.67 | 2,550 |
| 2019-04-23 | $61.44 | $61.56 | $61.40 | $61.56 | $61.56 | 3,443 |
| 2019-04-22 | $60.80 | $61.19 | $60.80 | $61.19 | $61.19 | 1,690 |
| 2019-04-18 | $61.51 | $61.65 | $61.50 | $61.65 | $61.65 | 7,349 |
| 2019-04-17 | $61.90 | $61.90 | $61.62 | $61.72 | $61.72 | 5,372 |
| 2019-04-16 | $62.08 | $62.08 | $61.79 | $61.87 | $61.87 | 5,111 |
| 2019-04-15 | $61.33 | $61.33 | $61.07 | $61.14 | $61.14 | 791 |
| 2019-04-12 | $60.33 | $60.39 | $60.32 | $60.32 | $60.32 | 2,704 |
| 2019-04-11 | $59.57 | $59.57 | $59.25 | $59.32 | $59.32 | 8,071 |
| 2019-04-10 | $60.25 | $60.25 | $59.93 | $59.93 | $59.93 | 7,335 |
| 2019-04-09 | $60.90 | $61.00 | $60.75 | $60.83 | $60.83 | 4,279 |
| 2019-04-08 | $60.75 | $60.75 | $60.45 | $60.56 | $60.56 | 1,498 |
| 2019-04-05 | $60.56 | $60.86 | $60.56 | $60.68 | $60.68 | 1,158 |
| 2019-04-04 | $60.45 | $60.73 | $60.45 | $60.63 | $60.63 | 3,971 |
| 2019-04-03 | $60.36 | $60.36 | $60.18 | $60.18 | $60.18 | 712 |
| 2019-04-02 | $60.50 | $60.55 | $60.39 | $60.51 | $60.51 | 76,545 |
| 2019-04-01 | $60.00 | $60.22 | $59.90 | $60.20 | $60.20 | 11,091 |
| 2019-03-29 | $58.83 | $58.95 | $58.83 | $58.91 | $58.91 | 2,831 |
| 2019-03-28 | $58.39 | $58.87 | $58.39 | $58.87 | $58.87 | 2,385 |
| 2019-03-27 | $59.00 | $59.00 | $57.46 | $58.37 | $58.37 | 2,226 |
| 2019-03-26 | $58.82 | $58.82 | $58.61 | $58.71 | $58.71 | 2,744 |
| 2019-03-25 | $57.49 | $57.86 | $57.39 | $57.82 | $57.82 | 4,259 |
| 2019-03-22 | $58.00 | $58.09 | $57.59 | $57.63 | $57.63 | 7,130 |
| 2019-03-21 | $57.64 | $58.10 | $57.63 | $58.10 | $58.10 | 2,545 |
| 2019-03-20 | $57.26 | $57.79 | $57.25 | $57.68 | $57.68 | 3,332 |
| 2019-03-19 | $56.76 | $57.40 | $56.76 | $57.09 | $57.09 | 5,103 |
| 2019-03-18 | $57.05 | $57.21 | $57.05 | $57.21 | $57.21 | 2,191 |
| 2019-03-15 | $56.79 | $56.88 | $56.79 | $56.83 | $56.83 | 1,804 |
| 2019-03-14 | $56.10 | $56.17 | $56.07 | $56.10 | $56.10 | 3,224 |
| 2019-03-13 | $57.03 | $57.03 | $56.80 | $56.88 | $56.88 | 3,584 |
| 2019-03-12 | $56.77 | $56.83 | $56.70 | $56.70 | $56.70 | 3,451 |
| 2019-03-11 | $55.72 | $56.29 | $55.72 | $56.29 | $56.29 | 3,162 |
| 2019-03-08 | $55.27 | $55.58 | $55.27 | $55.56 | $55.56 | 1,632 |
| 2019-03-07 | $56.38 | $56.38 | $56.11 | $56.24 | $56.24 | 4,089 |
| 2019-03-06 | $56.67 | $56.75 | $56.67 | $56.67 | $56.67 | 4,277 |
| 2019-03-05 | $56.50 | $56.59 | $56.50 | $56.50 | $56.50 | 2,797 |
| 2019-03-04 | $56.20 | $56.85 | $56.20 | $56.51 | $56.51 | 6,480 |
| 2019-03-01 | $55.82 | $56.00 | $55.82 | $55.83 | $55.83 | 2,102 |
| 2019-02-28 | $55.35 | $55.53 | $55.17 | $55.17 | $55.17 | 3,707 |
| 2019-02-27 | $55.86 | $55.96 | $55.66 | $55.83 | $55.83 | 24,375 |
| 2019-02-26 | $55.68 | $55.93 | $55.68 | $55.93 | $55.93 | 1,810 |
| 2019-02-25 | $56.50 | $56.55 | $56.29 | $56.29 | $56.29 | 13,179 |
| 2019-02-22 | $56.25 | $56.31 | $56.22 | $56.31 | $56.31 | 1,041 |
| 2019-02-21 | $56.02 | $56.13 | $55.96 | $56.07 | $56.07 | 1,966 |
| 2019-02-20 | $56.10 | $56.39 | $56.10 | $56.30 | $56.30 | 3,959 |
| 2019-02-19 | $56.39 | $56.65 | $56.39 | $56.64 | $56.64 | 4,287 |
| 2019-02-15 | $55.79 | $56.54 | $55.79 | $56.41 | $56.41 | 7,053 |
| 2019-02-14 | $55.20 | $55.29 | $54.99 | $55.24 | $55.24 | 4,744 |
| 2019-02-13 | $55.75 | $55.86 | $55.51 | $55.58 | $55.58 | 6,844 |
| 2019-02-12 | $54.10 | $54.38 | $54.05 | $54.18 | $54.18 | 5,625 |
| 2019-02-11 | $52.43 | $52.46 | $52.34 | $52.36 | $52.36 | 6,566 |
| 2019-02-08 | $52.31 | $52.49 | $52.28 | $52.49 | $52.49 | 2,104 |
| 2019-02-07 | $53.71 | $53.84 | $53.69 | $53.84 | $53.84 | 1,196 |
| 2019-02-06 | $54.86 | $54.86 | $54.61 | $54.68 | $54.68 | 3,918 |
| 2019-02-05 | $55.28 | $55.28 | $55.00 | $55.17 | $55.17 | 5,075 |
| 2019-02-04 | $53.61 | $53.93 | $53.61 | $53.88 | $53.88 | 3,577 |
| 2019-02-01 | $54.95 | $55.29 | $54.01 | $54.45 | $54.45 | 15,375 |
| 2019-01-31 | $56.11 | $56.39 | $55.81 | $56.24 | $56.24 | 4,590 |
| 2019-01-30 | $55.90 | $56.58 | $55.90 | $56.41 | $56.41 | 2,100 |
| 2019-01-29 | $55.57 | $55.68 | $55.51 | $55.53 | $55.53 | 6,356 |
| 2019-01-28 | $55.50 | $55.61 | $55.34 | $55.61 | $55.61 | 3,486 |
| 2019-01-25 | $55.57 | $55.94 | $55.57 | $55.84 | $55.84 | 4,499 |
| 2019-01-24 | $54.85 | $54.89 | $54.68 | $54.81 | $54.81 | 6,470 |
| 2019-01-23 | $54.35 | $54.35 | $53.96 | $54.16 | $54.16 | 5,467 |
| 2019-01-22 | $54.18 | $54.18 | $53.67 | $53.81 | $53.81 | 8,287 |
| 2019-01-18 | $54.23 | $54.68 | $54.23 | $54.38 | $54.38 | 12,181 |
| 2019-01-17 | $52.61 | $54.01 | $52.61 | $53.77 | $53.77 | 20,741 |
| 2019-01-16 | $53.42 | $53.89 | $53.42 | $53.82 | $53.82 | 6,812 |
| 2019-01-15 | $53.89 | $54.20 | $53.79 | $54.00 | $54.00 | 11,421 |
| 2019-01-14 | $51.80 | $52.20 | $51.80 | $52.18 | $52.18 | 11,748 |
| 2019-01-11 | $52.25 | $52.43 | $52.11 | $52.37 | $52.37 | 6,397 |
| 2019-01-10 | $51.87 | $52.47 | $51.87 | $52.37 | $52.37 | 8,101 |
| 2019-01-09 | $52.26 | $52.29 | $51.76 | $52.10 | $52.10 | 12,785 |
| 2019-01-08 | $52.00 | $52.93 | $51.75 | $52.33 | $52.33 | 34,430 |
| 2019-01-07 | $51.19 | $51.63 | $51.12 | $51.36 | $51.36 | 9,458 |
| 2019-01-04 | $50.38 | $51.77 | $50.38 | $51.65 | $51.65 | 9,996 |
| 2019-01-03 | $50.77 | $50.77 | $49.25 | $49.37 | $49.37 | 38,583 |
| 2019-01-02 | $50.04 | $50.14 | $49.51 | $50.12 | $50.12 | 11,371 |
| 2018-12-31 | $49.01 | $50.14 | $49.01 | $49.84 | $49.84 | 58,806 |
| 2018-12-28 | $50.00 | $50.08 | $49.42 | $49.81 | $49.81 | 28,248 |
| 2018-12-27 | $48.58 | $48.58 | $47.32 | $48.55 | $48.55 | 44,647 |
| 2018-12-26 | $47.92 | $49.48 | $47.50 | $49.22 | $49.22 | 23,632 |
| 2018-12-24 | $48.51 | $48.51 | $47.43 | $47.50 | $47.50 | 9,980 |
| 2018-12-21 | $49.32 | $49.53 | $48.52 | $48.58 | $48.58 | 14,981 |
| 2018-12-20 | $49.09 | $49.39 | $48.61 | $49.05 | $49.05 | 14,678 |
| 2018-12-19 | $50.75 | $51.25 | $49.77 | $49.97 | $49.97 | 22,765 |
| 2018-12-18 | $50.75 | $50.84 | $50.32 | $50.54 | $50.54 | 26,516 |
| 2018-12-17 | $50.98 | $50.98 | $49.82 | $50.13 | $50.13 | 24,884 |
| 2018-12-14 | $50.65 | $50.79 | $50.38 | $50.44 | $50.44 | 16,327 |
| 2018-12-13 | $51.75 | $51.86 | $51.47 | $51.78 | $51.78 | 7,407 |
| 2018-12-12 | $51.58 | $51.72 | $51.39 | $51.45 | $51.45 | 6,526 |
| 2018-12-11 | $50.23 | $50.25 | $49.72 | $49.96 | $49.96 | 18,288 |
| 2018-12-10 | $49.79 | $50.72 | $49.79 | $50.56 | $50.56 | 16,428 |
| 2018-12-07 | $51.51 | $51.51 | $50.49 | $50.78 | $50.78 | 9,971 |
| 2018-12-06 | $50.95 | $51.63 | $50.47 | $51.63 | $51.63 | 55,190 |
| 2018-12-04 | $53.60 | $53.65 | $52.35 | $52.50 | $52.50 | 21,782 |
| 2018-12-03 | $53.80 | $53.93 | $53.80 | $53.86 | $53.86 | 9,729 |
| 2018-11-30 | $53.72 | $54.12 | $53.72 | $54.05 | $54.05 | 3,990 |
| 2018-11-29 | $55.52 | $55.72 | $55.42 | $55.54 | $55.54 | 8,333 |
| 2018-11-28 | $53.78 | $54.20 | $52.87 | $54.12 | $54.12 | 25,626 |
| 2018-11-27 | $53.00 | $53.25 | $52.92 | $53.15 | $53.15 | 40,524 |
| 2018-11-26 | $52.67 | $52.99 | $52.67 | $52.86 | $52.86 | 13,385 |
| 2018-11-23 | $52.11 | $52.11 | $51.63 | $51.63 | $51.63 | 1,209 |
| 2018-11-21 | $52.21 | $52.64 | $51.70 | $52.37 | $52.37 | 17,642 |
| 2018-11-20 | $51.23 | $51.23 | $50.19 | $50.30 | $50.30 | 33,989 |
| 2018-11-19 | $51.91 | $51.91 | $51.38 | $51.38 | $51.38 | 12,338 |
| 2018-11-16 | $51.01 | $51.86 | $51.01 | $51.72 | $51.72 | 6,917 |
| 2018-11-15 | $51.44 | $51.97 | $51.10 | $51.88 | $51.88 | 24,687 |
| 2018-11-14 | $51.59 | $51.73 | $51.12 | $51.56 | $51.56 | 30,983 |
| 2018-11-13 | $51.41 | $51.63 | $51.05 | $51.19 | $51.19 | 18,347 |
| 2018-11-12 | $52.67 | $52.67 | $51.93 | $51.93 | $51.93 | 18,810 |
| 2018-11-09 | $52.78 | $52.86 | $52.65 | $52.86 | $52.86 | 5,279 |
| 2018-11-08 | $53.42 | $53.46 | $53.10 | $53.46 | $53.46 | 5,690 |
| 2018-11-07 | $53.82 | $54.55 | $53.82 | $54.55 | $54.55 | 9,713 |
| 2018-11-06 | $55.39 | $55.39 | $54.29 | $54.67 | $54.67 | 10,200 |
| 2018-11-05 | $55.22 | $55.48 | $55.22 | $55.34 | $55.34 | 4,948 |
| 2018-11-02 | $56.27 | $56.38 | $55.49 | $55.82 | $55.82 | 7,460 |
| 2018-11-01 | $55.71 | $56.00 | $55.58 | $55.96 | $55.96 | 12,020 |
| 2018-10-31 | $53.85 | $54.47 | $53.85 | $54.12 | $54.12 | 18,551 |
| 2018-10-30 | $51.20 | $52.34 | $51.20 | $52.34 | $52.34 | 31,183 |
| 2018-10-29 | $51.05 | $51.48 | $49.83 | $50.35 | $50.35 | 30,528 |
| 2018-10-26 | $50.86 | $51.28 | $50.34 | $50.95 | $50.95 | 24,998 |
| 2018-10-25 | $51.71 | $52.25 | $51.62 | $52.05 | $52.05 | 29,845 |
| 2018-10-24 | $53.18 | $53.18 | $51.53 | $51.53 | $51.53 | 9,026 |
| 2018-10-23 | $53.68 | $54.04 | $52.85 | $53.96 | $53.96 | 27,169 |
| 2018-10-22 | $55.27 | $55.35 | $54.94 | $55.14 | $55.14 | 15,844 |
| 2018-10-19 | $55.71 | $55.72 | $55.19 | $55.37 | $55.37 | 13,203 |
| 2018-10-18 | $56.20 | $56.20 | $55.01 | $55.12 | $55.12 | 21,442 |
| 2018-10-17 | $56.34 | $56.50 | $56.07 | $56.37 | $56.37 | 8,303 |
| 2018-10-16 | $56.40 | $56.90 | $56.37 | $56.83 | $56.83 | 13,234 |
| 2018-10-15 | $55.84 | $56.03 | $55.65 | $56.03 | $56.03 | 3,794 |
| 2018-10-12 | $56.41 | $56.41 | $55.51 | $56.23 | $56.23 | 19,713 |
| 2018-10-11 | $55.92 | $56.26 | $55.14 | $55.31 | $55.31 | 8,188 |
| 2018-10-10 | $56.83 | $56.83 | $55.57 | $55.57 | $55.57 | 13,583 |
| 2018-10-09 | $57.82 | $57.82 | $57.38 | $57.62 | $57.62 | 7,316 |
| 2018-10-08 | $57.14 | $57.98 | $57.14 | $57.98 | $57.98 | 16,637 |
| 2018-10-05 | $58.21 | $58.21 | $57.65 | $57.75 | $57.75 | 9,304 |
| 2018-10-04 | $59.17 | $59.17 | $58.58 | $58.69 | $58.69 | 11,698 |
| 2018-10-03 | $59.81 | $59.89 | $59.62 | $59.68 | $59.68 | 2,624 |
| 2018-10-02 | $59.65 | $59.95 | $59.65 | $59.85 | $59.85 | 4,765 |
| 2018-10-01 | $60.49 | $60.71 | $60.49 | $60.68 | $60.68 | 3,630 |
| 2018-09-28 | $59.89 | $60.17 | $59.83 | $59.99 | $59.99 | 4,041 |
| 2018-09-27 | $59.35 | $60.04 | $59.35 | $59.73 | $59.73 | 3,932 |
| 2018-09-26 | $60.49 | $60.93 | $60.37 | $60.39 | $60.39 | 7,003 |
| 2018-09-25 | $60.15 | $60.30 | $59.99 | $60.02 | $60.02 | 39,057 |
| 2018-09-24 | $61.02 | $61.04 | $60.94 | $60.94 | $60.94 | 2,248 |
| 2018-09-21 | $60.97 | $61.28 | $60.97 | $61.10 | $61.10 | 4,811 |
| 2018-09-20 | $59.41 | $59.57 | $59.17 | $59.26 | $59.26 | 8,755 |
| 2018-09-19 | $58.97 | $59.12 | $58.97 | $59.12 | $59.12 | 2,870 |
| 2018-09-18 | $57.73 | $58.65 | $57.73 | $58.44 | $58.44 | 7,257 |
| 2018-09-17 | $58.36 | $58.75 | $58.36 | $58.44 | $58.44 | 12,302 |
| 2018-09-14 | $58.38 | $58.55 | $58.15 | $58.40 | $58.40 | 6,385 |
| 2018-09-13 | $58.82 | $58.82 | $58.49 | $58.52 | $58.52 | 5,804 |
| 2018-09-12 | $58.19 | $58.62 | $58.19 | $58.35 | $58.35 | 2,577 |
| 2018-09-11 | $59.82 | $60.09 | $59.71 | $59.95 | $59.95 | 9,211 |
| 2018-09-10 | $58.97 | $59.08 | $58.92 | $58.97 | $58.97 | 7,623 |
| 2018-09-07 | $58.25 | $58.38 | $58.10 | $58.38 | $58.38 | 12,383 |
| 2018-09-06 | $60.20 | $60.33 | $60.09 | $60.31 | $60.31 | 4,656 |
| 2018-09-05 | $60.81 | $60.81 | $60.51 | $60.59 | $60.59 | 4,576 |
| 2018-09-04 | $61.46 | $61.46 | $61.33 | $61.33 | $61.33 | 4,550 |
| 2018-08-31 | $63.09 | $63.09 | $62.90 | $62.90 | $62.90 | 4,698 |
| 2018-08-30 | $61.96 | $61.97 | $61.59 | $61.85 | $61.85 | 6,300 |
| 2018-08-29 | $62.05 | $62.18 | $62.05 | $62.18 | $62.18 | 3,543 |
| 2018-08-28 | $62.50 | $62.57 | $62.26 | $62.29 | $62.29 | 4,572 |
| 2018-08-27 | $62.27 | $62.55 | $62.27 | $62.49 | $62.49 | 2,838 |
| 2018-08-24 | $62.20 | $62.33 | $61.79 | $62.09 | $62.09 | 7,010 |
| 2018-08-23 | $61.98 | $61.98 | $61.65 | $61.76 | $61.76 | 6,716 |
| 2018-08-22 | $62.13 | $62.21 | $61.96 | $62.01 | $62.01 | 4,683 |
| 2018-08-21 | $61.72 | $62.18 | $61.72 | $61.77 | $61.77 | 3,767 |
| 2018-08-20 | $61.28 | $61.44 | $61.25 | $61.38 | $61.38 | 6,844 |
| 2018-08-17 | $60.31 | $60.51 | $60.30 | $60.40 | $60.40 | 6,256 |
| 2018-08-16 | $59.70 | $59.79 | $59.57 | $59.70 | $59.70 | 5,182 |
| 2018-08-15 | $59.05 | $59.05 | $58.39 | $58.90 | $58.90 | 5,655 |
| 2018-08-14 | $59.41 | $59.59 | $59.25 | $59.26 | $59.26 | 14,659 |
| 2018-08-13 | $58.61 | $59.11 | $58.27 | $58.90 | $58.90 | 9,992 |
| 2018-08-10 | $59.76 | $59.83 | $59.50 | $59.81 | $59.81 | 2,581 |
| 2018-08-09 | $61.40 | $61.64 | $61.37 | $61.41 | $61.41 | 2,621 |
| 2018-08-08 | $62.16 | $62.26 | $62.05 | $62.05 | $62.05 | 3,560 |
| 2018-08-07 | $62.40 | $62.40 | $62.12 | $62.14 | $62.14 | 6,733 |
| 2018-08-06 | $61.45 | $61.75 | $61.38 | $61.60 | $61.60 | 5,965 |
| 2018-08-03 | $61.21 | $61.72 | $61.21 | $61.72 | $61.72 | 2,903 |
| 2018-08-02 | $61.85 | $62.17 | $61.85 | $62.06 | $62.06 | 9,349 |
| 2018-08-01 | $61.16 | $61.40 | $61.13 | $61.37 | $61.37 | 10,614 |
| 2018-07-31 | $58.63 | $61.02 | $57.51 | $60.45 | $60.45 | 28,198 |
| 2018-07-30 | $57.66 | $57.68 | $57.46 | $57.46 | $57.46 | 5,574 |
| 2018-07-27 | $57.12 | $57.31 | $57.12 | $57.23 | $57.23 | 12,910 |
| 2018-07-26 | $56.99 | $57.08 | $56.98 | $57.01 | $57.01 | 16,048 |
| 2018-07-25 | $56.48 | $56.66 | $56.38 | $56.66 | $56.66 | 3,434 |
| 2018-07-24 | $56.72 | $56.77 | $56.45 | $56.51 | $56.51 | 14,999 |
| 2018-07-23 | $56.04 | $56.15 | $56.03 | $56.03 | $56.03 | 13,828 |
| 2018-07-20 | $55.87 | $55.87 | $55.63 | $55.63 | $55.63 | 2,306 |
| 2018-07-19 | $56.27 | $56.76 | $56.27 | $56.55 | $56.55 | 4,711 |
| 2018-07-18 | $55.88 | $56.14 | $55.88 | $56.00 | $56.00 | 6,856 |
| 2018-07-17 | $55.53 | $55.91 | $55.53 | $55.80 | $55.80 | 21,968 |
| 2018-07-16 | $55.76 | $55.76 | $55.48 | $55.65 | $55.65 | 16,563 |
| 2018-07-13 | $55.48 | $55.75 | $55.39 | $55.75 | $55.75 | 4,760 |
| 2018-07-12 | $54.77 | $55.08 | $54.77 | $54.82 | $54.82 | 6,151 |
| 2018-07-11 | $55.25 | $55.49 | $55.05 | $55.05 | $55.05 | 8,111 |
| 2018-07-10 | $56.12 | $56.30 | $56.12 | $56.28 | $56.28 | 19,316 |
| 2018-07-09 | $55.37 | $55.66 | $55.37 | $55.64 | $55.64 | 33,508 |
| 2018-07-06 | $55.33 | $55.52 | $55.01 | $55.24 | $55.24 | 37,051 |
| 2018-07-05 | $54.55 | $54.68 | $54.47 | $54.59 | $54.59 | 27,285 |
| 2018-07-03 | $55.06 | $55.16 | $54.92 | $54.92 | $54.92 | 21,298 |
| 2018-07-02 | $55.00 | $55.30 | $55.00 | $55.08 | $55.08 | 75,428 |
| 2018-06-29 | $56.33 | $56.40 | $56.00 | $56.00 | $56.00 | 29,821 |
| 2018-06-28 | $56.40 | $56.45 | $56.07 | $56.45 | $56.45 | 34,534 |
| 2018-06-27 | $55.45 | $55.90 | $55.25 | $55.25 | $55.25 | 33,832 |
| 2018-06-26 | $56.73 | $56.73 | $55.80 | $55.82 | $55.82 | 554,139 |
| 2018-06-25 | $55.64 | $55.74 | $55.14 | $55.15 | $55.15 | 40,339 |
Kyocera Corporation (KYOCY) News Headlines
Recent Kyocera Corporation (KYOCY) News
Similar Companies to Kyocera Corporation (KYOCY) 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 | -- | -- | -- |