Monarch Casino & Resort Inc (MCRI) Exchange: NASDAQ
Data as of May 9, 2025
$77.49 ($0.43) 0.56%
Monarch Casino & Resort Inc - Daily Information
Click for more stock information on Monarch Casino & Resort Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $76.70 |
| Previous Close | $77.49 |
| High | $77.68 |
| Low | $76.01 |
| Adjusted Open | $76.70 |
| Previous Adjusted Close | $77.49 |
| Adjusted High | $77.68 |
| Adjusted Low | $76.01 |
About Monarch Casino & Resort Inc (MCRI)
Monarch Casino & Resort, Inc. is a publicly traded holding company which owns and operates the Atlantis Casino Resort Spa in Reno, Nevada, and the Monarch Black Hawk Casino in Black Hawk, Colorado. The company's properties feature gaming and entertainment offerings, including slots, table games, live music and comedy shows, buffets, and restaurants. After being founded in 1996, the company has grown rapidly and now has over 1,300 team members. The Reno property also has a hotel and spa, as well as 8 distinct dining venues that offer a variety of cuisines. Monarch Casino & Resort was ranked in Forbesâs Most Trustworthy Companies in 2017 and the company is a proud recipient of the Nevada Silver Award for Excellence in Customer Service.
Invest in Monarch Casino & Resort Inc (MCRI)
Historical Stock Data for Monarch Casino & Resort Inc (MCRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $76.70 | $77.68 | $76.01 | $77.49 | $77.49 | 65,734 |
| 2025-04-24 | $77.30 | $77.72 | $76.17 | $77.06 | $77.06 | 84,432 |
| 2025-04-23 | $78.51 | $79.88 | $76.73 | $77.82 | $77.82 | 123,950 |
| 2025-04-22 | $74.59 | $76.44 | $74.39 | $76.03 | $76.03 | 141,538 |
| 2025-04-21 | $75.36 | $75.71 | $73.68 | $73.73 | $73.73 | 65,958 |
| 2025-04-17 | $74.71 | $76.95 | $74.71 | $75.63 | $75.63 | 105,029 |
| 2025-04-16 | $74.68 | $75.61 | $74.24 | $74.79 | $74.79 | 89,101 |
| 2025-04-15 | $74.64 | $76.34 | $73.61 | $75.16 | $75.16 | 180,579 |
| 2025-04-14 | $75.36 | $75.36 | $72.88 | $74.00 | $74.00 | 91,208 |
| 2025-04-11 | $74.24 | $75.64 | $69.99 | $74.62 | $74.62 | 73,546 |
| 2025-04-10 | $73.86 | $75.68 | $72.91 | $74.10 | $74.10 | 123,018 |
| 2025-04-09 | $71.65 | $78.31 | $71.65 | $77.26 | $77.26 | 136,753 |
| 2025-04-08 | $74.26 | $75.11 | $71.52 | $72.42 | $72.42 | 101,086 |
| 2025-04-07 | $71.39 | $74.38 | $70.01 | $72.87 | $72.87 | 158,507 |
| 2025-04-04 | $72.48 | $73.41 | $70.74 | $72.99 | $72.99 | 141,464 |
| 2025-04-03 | $78.70 | $81.10 | $74.18 | $74.73 | $74.73 | 123,677 |
| 2025-04-02 | $78.25 | $79.57 | $78.25 | $79.22 | $79.22 | 56,033 |
| 2025-04-01 | $77.88 | $78.97 | $77.18 | $78.70 | $78.70 | 82,920 |
| 2025-03-31 | $77.82 | $79.03 | $76.62 | $77.75 | $77.75 | 129,218 |
| 2025-03-28 | $80.63 | $81.88 | $78.27 | $78.39 | $78.39 | 93,378 |
| 2025-03-27 | $81.01 | $81.01 | $80.00 | $80.48 | $80.48 | 111,717 |
| 2025-03-26 | $81.02 | $81.77 | $80.46 | $81.13 | $81.13 | 60,208 |
| 2025-03-25 | $81.14 | $84.12 | $80.71 | $81.03 | $81.03 | 85,089 |
| 2025-03-24 | $82.33 | $83.90 | $80.87 | $81.14 | $81.14 | 96,543 |
| 2025-03-21 | $80.45 | $81.45 | $79.17 | $81.19 | $81.19 | 166,740 |
| 2025-03-20 | $81.50 | $84.93 | $81.03 | $81.17 | $81.17 | 109,955 |
| 2025-03-19 | $81.39 | $82.81 | $81.09 | $82.18 | $82.18 | 84,573 |
| 2025-03-18 | $83.75 | $83.79 | $81.17 | $81.34 | $81.34 | 119,156 |
| 2025-03-17 | $84.44 | $86.66 | $81.34 | $83.78 | $83.78 | 232,736 |
| 2025-03-14 | $84.01 | $85.26 | $83.70 | $85.02 | $85.02 | 90,249 |
| 2025-03-13 | $84.50 | $84.88 | $83.17 | $83.70 | $83.70 | 115,307 |
| 2025-03-12 | $85.63 | $85.73 | $84.37 | $84.65 | $84.65 | 113,531 |
| 2025-03-11 | $85.90 | $86.19 | $84.47 | $84.93 | $84.93 | 112,893 |
| 2025-03-10 | $86.22 | $86.48 | $84.17 | $85.94 | $85.94 | 109,251 |
| 2025-03-07 | $87.37 | $87.44 | $85.91 | $86.76 | $86.76 | 145,424 |
| 2025-03-06 | $87.97 | $88.98 | $86.86 | $87.75 | $87.75 | 90,891 |
| 2025-03-05 | $89.25 | $90.21 | $88.44 | $88.79 | $88.79 | 130,744 |
| 2025-03-04 | $90.93 | $90.95 | $89.06 | $89.38 | $89.38 | 181,350 |
| 2025-03-03 | $91.66 | $93.08 | $90.50 | $91.28 | $91.28 | 107,921 |
| 2025-02-28 | $90.12 | $91.63 | $90.12 | $91.58 | $91.58 | 91,056 |
| 2025-02-27 | $91.48 | $91.48 | $90.32 | $90.49 | $90.19 | 116,526 |
| 2025-02-26 | $91.18 | $92.04 | $90.59 | $91.61 | $91.31 | 178,774 |
| 2025-02-25 | $90.76 | $91.21 | $90.08 | $90.61 | $90.31 | 100,761 |
| 2025-02-24 | $90.17 | $90.84 | $89.73 | $90.22 | $89.93 | 109,242 |
| 2025-02-21 | $93.25 | $93.25 | $89.16 | $89.40 | $89.11 | 194,827 |
| 2025-02-20 | $90.94 | $92.87 | $90.51 | $92.59 | $92.29 | 228,356 |
| 2025-02-19 | $91.30 | $91.99 | $90.43 | $91.38 | $91.38 | 124,584 |
| 2025-02-18 | $94.43 | $94.68 | $92.00 | $92.09 | $92.09 | 133,125 |
| 2025-02-14 | $94.36 | $95.25 | $93.02 | $94.47 | $94.47 | 145,995 |
| 2025-02-13 | $92.60 | $96.11 | $92.48 | $94.16 | $94.16 | 164,615 |
| 2025-02-12 | $89.06 | $93.38 | $88.10 | $92.57 | $92.57 | 230,467 |
| 2025-02-11 | $84.95 | $86.00 | $84.95 | $85.81 | $85.81 | 54,063 |
| 2025-02-10 | $85.91 | $86.53 | $84.91 | $85.41 | $85.41 | 144,410 |
| 2025-02-07 | $86.89 | $87.63 | $85.00 | $85.91 | $85.91 | 97,982 |
| 2025-02-06 | $85.66 | $87.38 | $84.94 | $86.78 | $86.78 | 79,913 |
| 2025-02-05 | $86.05 | $86.57 | $85.13 | $86.44 | $86.44 | 47,857 |
| 2025-02-04 | $85.58 | $86.32 | $84.50 | $85.90 | $85.90 | 67,220 |
| 2025-02-03 | $82.05 | $85.46 | $82.05 | $84.83 | $84.83 | 64,702 |
| 2025-01-31 | $85.58 | $86.04 | $84.90 | $85.34 | $85.34 | 64,967 |
| 2025-01-30 | $86.89 | $87.11 | $85.23 | $85.88 | $85.88 | 58,758 |
| 2025-01-29 | $85.10 | $86.47 | $85.01 | $86.13 | $86.13 | 59,422 |
| 2025-01-28 | $84.62 | $86.14 | $84.62 | $85.55 | $85.55 | 70,276 |
| 2025-01-27 | $83.40 | $85.72 | $83.02 | $84.94 | $84.94 | 101,695 |
| 2025-01-24 | $83.58 | $84.53 | $83.58 | $84.03 | $84.03 | 65,096 |
| 2025-01-23 | $83.39 | $84.18 | $83.39 | $83.87 | $83.87 | 78,510 |
| 2025-01-22 | $83.60 | $84.24 | $83.31 | $83.87 | $83.87 | 69,132 |
| 2025-01-21 | $84.15 | $84.95 | $83.33 | $83.77 | $83.77 | 89,251 |
| 2025-01-17 | $84.42 | $84.91 | $83.73 | $84.05 | $84.05 | 117,655 |
| 2025-01-16 | $83.36 | $84.03 | $82.79 | $83.77 | $83.77 | 73,165 |
| 2025-01-15 | $83.47 | $83.74 | $82.61 | $83.40 | $83.40 | 81,103 |
| 2025-01-14 | $82.27 | $83.29 | $81.77 | $82.57 | $82.57 | 142,331 |
| 2025-01-13 | $77.33 | $79.61 | $77.33 | $78.92 | $78.92 | 110,334 |
| 2025-01-10 | $78.38 | $78.92 | $77.17 | $78.20 | $78.20 | 92,350 |
| 2025-01-08 | $77.82 | $79.22 | $77.82 | $79.10 | $79.10 | 128,905 |
| 2025-01-07 | $78.23 | $78.80 | $77.74 | $78.23 | $78.23 | 212,965 |
| 2025-01-06 | $78.19 | $79.50 | $78.18 | $78.52 | $78.52 | 81,440 |
| 2025-01-03 | $78.04 | $78.52 | $76.99 | $78.24 | $78.24 | 78,049 |
| 2025-01-02 | $79.22 | $79.22 | $77.55 | $77.74 | $77.74 | 59,241 |
| 2024-12-31 | $78.46 | $79.30 | $78.05 | $78.90 | $78.90 | 71,780 |
| 2024-12-30 | $77.80 | $78.36 | $76.73 | $78.36 | $78.36 | 73,864 |
| 2024-12-27 | $78.15 | $78.69 | $77.05 | $78.09 | $78.09 | 55,469 |
| 2024-12-26 | $77.97 | $78.93 | $77.77 | $78.63 | $78.63 | 44,133 |
| 2024-12-24 | $77.80 | $78.39 | $77.07 | $78.15 | $78.15 | 34,757 |
| 2024-12-23 | $78.17 | $78.41 | $77.24 | $77.72 | $77.72 | 101,981 |
| 2024-12-20 | $78.44 | $79.67 | $77.98 | $78.28 | $78.28 | 335,030 |
| 2024-12-19 | $79.81 | $80.61 | $79.03 | $79.11 | $79.11 | 100,110 |
| 2024-12-18 | $82.85 | $82.85 | $78.92 | $79.18 | $79.18 | 89,423 |
| 2024-12-17 | $83.05 | $83.42 | $82.00 | $82.16 | $82.16 | 119,012 |
| 2024-12-16 | $85.18 | $86.80 | $82.78 | $83.05 | $83.05 | 204,131 |
| 2024-12-13 | $87.26 | $87.31 | $85.86 | $87.24 | $87.24 | 124,010 |
| 2024-12-12 | $87.15 | $88.40 | $86.43 | $87.56 | $87.56 | 143,848 |
| 2024-12-11 | $86.87 | $87.55 | $85.96 | $87.02 | $87.02 | 167,641 |
| 2024-12-10 | $84.92 | $86.48 | $83.68 | $86.45 | $86.45 | 180,236 |
| 2024-12-09 | $85.49 | $86.22 | $85.00 | $85.22 | $85.22 | 57,421 |
| 2024-12-06 | $86.33 | $86.33 | $84.98 | $85.17 | $85.17 | 52,475 |
| 2024-12-05 | $86.58 | $89.06 | $85.78 | $86.18 | $86.18 | 75,263 |
| 2024-12-04 | $85.93 | $87.12 | $85.51 | $86.97 | $86.97 | 114,157 |
| 2024-12-03 | $85.43 | $85.71 | $84.45 | $85.67 | $85.67 | 266,411 |
| 2024-12-02 | $84.01 | $85.84 | $83.47 | $85.30 | $85.30 | 113,058 |
| 2024-11-29 | $83.89 | $84.36 | $83.42 | $84.01 | $84.01 | 50,151 |
| 2024-11-27 | $85.75 | $85.94 | $83.75 | $83.99 | $83.69 | 137,755 |
| 2024-11-26 | $85.53 | $86.15 | $84.84 | $85.69 | $85.39 | 170,239 |
| 2024-11-25 | $84.81 | $86.68 | $84.63 | $85.85 | $85.54 | 108,002 |
| 2024-11-22 | $84.04 | $85.10 | $84.04 | $84.42 | $84.12 | 122,204 |
| 2024-11-21 | $83.62 | $84.49 | $82.80 | $83.62 | $83.62 | 93,727 |
| 2024-11-20 | $82.87 | $83.57 | $82.48 | $83.40 | $83.40 | 59,237 |
| 2024-11-19 | $82.36 | $83.11 | $80.28 | $82.87 | $82.87 | 57,563 |
| 2024-11-18 | $83.22 | $83.59 | $83.06 | $83.19 | $83.19 | 60,762 |
| 2024-11-15 | $83.86 | $83.86 | $82.79 | $83.18 | $83.18 | 69,109 |
| 2024-11-14 | $83.32 | $84.08 | $82.90 | $83.54 | $83.54 | 73,241 |
| 2024-11-13 | $83.58 | $84.43 | $83.39 | $83.40 | $83.40 | 74,279 |
| 2024-11-12 | $83.18 | $83.75 | $82.65 | $83.14 | $83.14 | 68,120 |
| 2024-11-11 | $83.58 | $84.15 | $83.32 | $83.46 | $83.46 | 76,774 |
| 2024-11-08 | $82.35 | $83.51 | $81.77 | $82.84 | $82.84 | 89,538 |
| 2024-11-07 | $82.18 | $83.18 | $82.08 | $82.36 | $82.36 | 84,726 |
| 2024-11-06 | $82.00 | $83.91 | $80.67 | $82.40 | $82.40 | 132,784 |
| 2024-11-05 | $78.17 | $79.68 | $78.10 | $79.67 | $79.67 | 78,623 |
| 2024-11-04 | $78.11 | $78.74 | $77.77 | $78.46 | $78.46 | 76,744 |
| 2024-11-01 | $78.65 | $78.98 | $78.16 | $78.45 | $78.45 | 53,654 |
| 2024-10-31 | $79.67 | $79.84 | $78.26 | $78.51 | $78.51 | 68,175 |
| 2024-10-30 | $79.39 | $80.39 | $79.08 | $79.59 | $79.59 | 75,258 |
| 2024-10-29 | $78.59 | $80.28 | $78.59 | $79.78 | $79.78 | 120,927 |
| 2024-10-28 | $79.16 | $79.55 | $78.64 | $79.12 | $79.12 | 123,279 |
| 2024-10-25 | $78.65 | $80.17 | $78.37 | $79.08 | $79.08 | 87,575 |
| 2024-10-24 | $78.49 | $79.70 | $76.50 | $78.43 | $78.43 | 135,900 |
| 2024-10-23 | $73.78 | $74.38 | $73.08 | $73.64 | $73.64 | 72,227 |
| 2024-10-22 | $73.71 | $73.92 | $73.33 | $73.76 | $73.76 | 56,970 |
| 2024-10-21 | $75.61 | $75.61 | $73.73 | $73.83 | $73.83 | 79,592 |
| 2024-10-18 | $77.75 | $77.75 | $75.90 | $75.92 | $75.92 | 52,543 |
| 2024-10-17 | $77.35 | $77.70 | $77.01 | $77.33 | $77.33 | 57,828 |
| 2024-10-16 | $76.52 | $77.73 | $76.40 | $77.57 | $77.57 | 98,977 |
| 2024-10-15 | $75.60 | $76.74 | $75.37 | $76.20 | $76.20 | 142,702 |
| 2024-10-14 | $75.53 | $75.55 | $75.01 | $75.33 | $75.33 | 164,108 |
| 2024-10-11 | $75.47 | $76.39 | $75.08 | $75.73 | $75.73 | 61,954 |
| 2024-10-10 | $75.72 | $75.99 | $75.36 | $75.47 | $75.47 | 88,366 |
| 2024-10-09 | $76.48 | $77.06 | $76.20 | $76.22 | $76.22 | 50,932 |
| 2024-10-08 | $76.60 | $77.21 | $76.31 | $76.38 | $76.38 | 86,166 |
| 2024-10-07 | $77.66 | $77.66 | $76.23 | $76.55 | $76.55 | 83,972 |
| 2024-10-04 | $77.78 | $77.97 | $76.95 | $77.96 | $77.96 | 117,758 |
| 2024-10-03 | $77.79 | $77.98 | $76.89 | $77.10 | $77.10 | 57,441 |
| 2024-10-02 | $77.50 | $78.24 | $77.41 | $78.15 | $78.15 | 73,830 |
| 2024-10-01 | $79.01 | $79.01 | $77.21 | $77.48 | $77.48 | 91,136 |
| 2024-09-30 | $79.01 | $79.84 | $78.80 | $79.27 | $79.27 | 78,194 |
| 2024-09-27 | $79.44 | $79.94 | $78.69 | $78.92 | $78.92 | 102,223 |
| 2024-09-26 | $77.69 | $79.09 | $77.60 | $78.94 | $78.94 | 91,963 |
| 2024-09-25 | $77.67 | $78.01 | $76.82 | $76.92 | $76.92 | 188,996 |
| 2024-09-24 | $76.53 | $78.00 | $76.30 | $77.36 | $77.36 | 111,483 |
| 2024-09-23 | $76.68 | $76.79 | $75.51 | $76.46 | $76.46 | 101,361 |
| 2024-09-20 | $76.36 | $77.28 | $75.35 | $76.26 | $76.26 | 1,349,469 |
| 2024-09-19 | $77.74 | $77.89 | $75.87 | $76.65 | $76.65 | 139,155 |
| 2024-09-18 | $75.98 | $78.16 | $75.27 | $76.46 | $76.46 | 141,398 |
| 2024-09-17 | $75.45 | $76.85 | $75.45 | $76.21 | $76.21 | 160,400 |
| 2024-09-16 | $75.75 | $75.84 | $74.00 | $74.98 | $74.98 | 210,102 |
| 2024-09-13 | $74.96 | $75.86 | $73.85 | $75.36 | $75.36 | 89,168 |
| 2024-09-12 | $74.84 | $75.21 | $74.37 | $74.84 | $74.84 | 51,222 |
| 2024-09-11 | $74.33 | $74.54 | $72.98 | $74.32 | $74.32 | 73,593 |
| 2024-09-10 | $75.37 | $75.37 | $74.16 | $74.82 | $74.82 | 66,355 |
| 2024-09-09 | $75.09 | $76.55 | $74.85 | $75.59 | $75.59 | 103,256 |
| 2024-09-06 | $75.56 | $75.86 | $74.70 | $75.22 | $75.22 | 58,235 |
| 2024-09-05 | $75.65 | $75.99 | $74.72 | $75.43 | $75.43 | 88,926 |
| 2024-09-04 | $74.57 | $76.20 | $74.57 | $75.27 | $75.27 | 188,553 |
| 2024-09-03 | $75.09 | $76.11 | $74.47 | $74.74 | $74.74 | 101,995 |
| 2024-08-30 | $75.36 | $76.02 | $74.88 | $75.92 | $75.92 | 75,568 |
| 2024-08-29 | $75.66 | $77.47 | $75.15 | $75.38 | $75.08 | 101,253 |
| 2024-08-28 | $74.40 | $75.56 | $73.66 | $75.56 | $75.26 | 105,769 |
| 2024-08-27 | $74.41 | $74.53 | $73.88 | $74.18 | $73.89 | 39,248 |
| 2024-08-26 | $74.99 | $75.23 | $74.30 | $74.53 | $74.24 | 94,122 |
| 2024-08-23 | $73.73 | $74.83 | $73.30 | $74.24 | $73.95 | 135,879 |
| 2024-08-22 | $75.19 | $75.20 | $72.18 | $73.17 | $72.88 | 250,052 |
| 2024-08-21 | $74.55 | $75.45 | $74.55 | $75.36 | $75.06 | 56,573 |
| 2024-08-20 | $74.80 | $75.13 | $73.90 | $74.52 | $74.23 | 102,807 |
| 2024-08-19 | $74.72 | $75.25 | $74.30 | $74.51 | $74.22 | 52,941 |
| 2024-08-16 | $74.40 | $75.21 | $73.88 | $74.85 | $74.56 | 75,899 |
| 2024-08-15 | $74.15 | $74.83 | $73.85 | $74.35 | $74.06 | 55,688 |
| 2024-08-14 | $73.53 | $73.78 | $72.41 | $72.98 | $72.69 | 69,349 |
| 2024-08-13 | $72.94 | $74.14 | $72.54 | $73.67 | $73.38 | 107,052 |
| 2024-08-12 | $73.25 | $73.71 | $72.12 | $72.73 | $72.44 | 85,009 |
| 2024-08-09 | $73.18 | $73.41 | $72.65 | $73.11 | $73.11 | 56,771 |
| 2024-08-08 | $72.58 | $73.73 | $72.31 | $73.64 | $73.64 | 53,216 |
| 2024-08-07 | $72.56 | $73.05 | $71.65 | $72.18 | $72.18 | 62,116 |
| 2024-08-06 | $70.73 | $72.83 | $70.56 | $72.06 | $72.06 | 75,005 |
| 2024-08-05 | $70.68 | $71.51 | $70.02 | $70.92 | $70.92 | 132,652 |
| 2024-08-02 | $72.90 | $73.47 | $71.09 | $73.01 | $73.01 | 132,655 |
| 2024-08-01 | $78.51 | $78.78 | $74.59 | $74.74 | $74.74 | 105,769 |
| 2024-07-31 | $78.58 | $80.22 | $77.58 | $78.28 | $78.28 | 122,447 |
| 2024-07-30 | $78.59 | $79.44 | $77.86 | $78.58 | $78.58 | 124,671 |
| 2024-07-29 | $76.64 | $78.39 | $76.64 | $78.06 | $78.06 | 207,675 |
| 2024-07-26 | $77.23 | $78.35 | $76.45 | $77.83 | $77.83 | 131,881 |
| 2024-07-25 | $71.91 | $77.50 | $67.14 | $76.52 | $76.52 | 293,330 |
| 2024-07-24 | $69.58 | $69.58 | $68.76 | $68.78 | $68.78 | 141,511 |
| 2024-07-23 | $68.69 | $70.24 | $68.69 | $69.95 | $69.95 | 128,709 |
| 2024-07-22 | $69.20 | $69.41 | $68.50 | $69.07 | $69.07 | 63,556 |
| 2024-07-19 | $69.57 | $69.77 | $68.60 | $68.76 | $68.76 | 86,544 |
| 2024-07-18 | $70.19 | $70.80 | $69.32 | $69.34 | $69.34 | 80,973 |
| 2024-07-17 | $70.90 | $71.62 | $70.30 | $70.42 | $70.42 | 103,802 |
| 2024-07-16 | $70.35 | $71.57 | $69.72 | $71.34 | $71.34 | 135,181 |
| 2024-07-15 | $69.35 | $70.46 | $69.35 | $69.79 | $69.79 | 92,656 |
| 2024-07-12 | $69.19 | $69.81 | $68.77 | $69.19 | $69.19 | 95,764 |
| 2024-07-11 | $68.00 | $69.02 | $67.80 | $68.58 | $68.58 | 103,272 |
| 2024-07-10 | $66.47 | $67.40 | $66.47 | $67.15 | $67.15 | 47,754 |
| 2024-07-09 | $66.72 | $66.78 | $66.20 | $66.45 | $66.45 | 93,422 |
| 2024-07-08 | $66.79 | $67.14 | $66.64 | $66.84 | $66.84 | 86,804 |
| 2024-07-05 | $66.77 | $66.77 | $65.94 | $66.39 | $66.39 | 76,307 |
| 2024-07-03 | $66.56 | $66.98 | $65.65 | $66.87 | $66.87 | 61,285 |
| 2024-07-02 | $66.58 | $66.58 | $65.81 | $66.28 | $66.28 | 103,711 |
| 2024-07-01 | $67.90 | $67.90 | $66.06 | $66.37 | $66.37 | 106,358 |
| 2024-06-28 | $68.42 | $68.69 | $67.98 | $68.13 | $68.13 | 127,352 |
| 2024-06-27 | $67.85 | $68.19 | $67.39 | $68.11 | $68.11 | 118,820 |
| 2024-06-26 | $67.10 | $67.56 | $66.71 | $67.49 | $67.49 | 137,971 |
| 2024-06-25 | $68.18 | $68.46 | $67.27 | $67.48 | $67.48 | 91,839 |
| 2024-06-24 | $68.65 | $69.15 | $68.35 | $68.51 | $68.51 | 120,851 |
| 2024-06-21 | $68.36 | $69.26 | $67.94 | $68.20 | $68.20 | 1,653,993 |
| 2024-06-20 | $67.83 | $69.55 | $67.65 | $68.04 | $68.04 | 135,300 |
| 2024-06-18 | $68.54 | $68.69 | $67.90 | $68.19 | $68.19 | 106,341 |
| 2024-06-17 | $67.10 | $68.57 | $66.73 | $68.48 | $68.48 | 113,182 |
| 2024-06-14 | $67.07 | $67.28 | $66.00 | $67.13 | $67.13 | 134,826 |
| 2024-06-13 | $66.66 | $67.46 | $66.36 | $67.46 | $67.46 | 142,783 |
| 2024-06-12 | $67.58 | $67.98 | $66.66 | $66.89 | $66.89 | 126,951 |
| 2024-06-11 | $66.60 | $66.92 | $66.30 | $66.60 | $66.60 | 161,913 |
| 2024-06-10 | $66.52 | $67.09 | $65.81 | $67.09 | $67.09 | 142,202 |
| 2024-06-07 | $66.47 | $67.48 | $66.47 | $67.01 | $67.01 | 87,116 |
| 2024-06-06 | $66.64 | $67.37 | $66.58 | $67.02 | $67.02 | 60,070 |
| 2024-06-05 | $67.06 | $67.42 | $66.63 | $67.00 | $67.00 | 63,093 |
| 2024-06-04 | $67.20 | $67.42 | $66.85 | $67.05 | $67.05 | 100,055 |
| 2024-06-03 | $67.51 | $67.72 | $66.36 | $67.32 | $67.32 | 94,235 |
| 2024-05-31 | $66.55 | $67.17 | $66.41 | $66.97 | $66.97 | 163,564 |
| 2024-05-30 | $66.00 | $66.62 | $65.57 | $66.60 | $66.30 | 95,098 |
| 2024-05-29 | $64.96 | $66.00 | $64.94 | $65.51 | $65.22 | 122,973 |
| 2024-05-28 | $66.22 | $66.55 | $65.36 | $65.63 | $65.34 | 147,344 |
| 2024-05-24 | $65.49 | $66.27 | $65.28 | $66.22 | $65.92 | 79,219 |
| 2024-05-23 | $65.43 | $65.43 | $64.58 | $65.09 | $64.80 | 139,276 |
| 2024-05-22 | $67.00 | $67.00 | $64.90 | $65.42 | $65.13 | 127,763 |
| 2024-05-21 | $66.50 | $67.11 | $66.11 | $67.02 | $66.72 | 107,303 |
| 2024-05-20 | $67.19 | $67.50 | $66.51 | $66.55 | $66.25 | 118,138 |
| 2024-05-17 | $67.42 | $67.42 | $66.95 | $67.30 | $67.30 | 73,929 |
| 2024-05-16 | $67.30 | $67.50 | $67.04 | $67.04 | $67.04 | 87,802 |
| 2024-05-15 | $67.37 | $67.91 | $67.00 | $67.60 | $67.60 | 132,386 |
| 2024-05-14 | $67.91 | $67.94 | $66.60 | $67.11 | $67.11 | 156,423 |
| 2024-05-13 | $68.06 | $68.23 | $66.64 | $67.26 | $67.26 | 211,085 |
| 2024-05-10 | $68.85 | $69.05 | $67.56 | $67.73 | $67.73 | 162,050 |
| 2024-05-09 | $68.73 | $69.30 | $68.51 | $68.90 | $68.90 | 83,550 |
| 2024-05-08 | $68.49 | $69.35 | $68.49 | $68.77 | $68.77 | 95,813 |
| 2024-05-07 | $68.97 | $69.19 | $68.70 | $68.94 | $68.94 | 112,450 |
| 2024-05-06 | $69.39 | $69.61 | $68.49 | $68.60 | $68.60 | 56,901 |
| 2024-05-03 | $68.84 | $69.46 | $67.87 | $69.01 | $69.01 | 113,979 |
| 2024-05-02 | $68.72 | $68.82 | $67.50 | $68.15 | $68.15 | 97,426 |
| 2024-05-01 | $67.82 | $69.45 | $67.50 | $68.47 | $68.47 | 105,721 |
| 2024-04-30 | $68.51 | $68.65 | $67.60 | $67.77 | $67.77 | 114,616 |
| 2024-04-29 | $68.19 | $69.24 | $67.79 | $69.03 | $69.03 | 92,303 |
| 2024-04-26 | $68.27 | $68.78 | $67.34 | $68.07 | $68.07 | 90,157 |
| 2024-04-25 | $68.47 | $68.94 | $68.11 | $68.55 | $68.55 | 67,059 |
| 2024-04-24 | $68.99 | $69.75 | $68.86 | $68.92 | $68.92 | 57,013 |
| 2024-04-23 | $68.75 | $70.02 | $68.14 | $69.45 | $69.45 | 99,495 |
| 2024-04-22 | $67.34 | $69.51 | $67.34 | $68.31 | $68.31 | 219,514 |
| 2024-04-19 | $66.30 | $67.83 | $66.30 | $67.34 | $67.34 | 93,780 |
| 2024-04-18 | $67.33 | $67.33 | $64.50 | $66.54 | $66.54 | 203,498 |
| 2024-04-17 | $70.70 | $71.72 | $69.22 | $69.57 | $69.57 | 106,835 |
| 2024-04-16 | $70.05 | $70.56 | $69.32 | $70.39 | $70.39 | 72,190 |
| 2024-04-15 | $70.70 | $71.40 | $70.51 | $70.55 | $70.55 | 73,442 |
| 2024-04-12 | $71.72 | $71.76 | $70.56 | $70.56 | $70.56 | 51,087 |
| 2024-04-11 | $71.92 | $72.32 | $71.75 | $72.23 | $72.23 | 73,161 |
| 2024-04-10 | $72.08 | $72.38 | $71.09 | $71.78 | $71.78 | 90,769 |
| 2024-04-09 | $72.55 | $73.28 | $72.28 | $73.19 | $73.19 | 49,359 |
| 2024-04-08 | $72.60 | $72.85 | $71.59 | $72.21 | $72.21 | 60,307 |
| 2024-04-05 | $72.22 | $72.61 | $71.81 | $72.19 | $72.19 | 109,502 |
| 2024-04-04 | $73.88 | $74.07 | $72.18 | $72.28 | $72.28 | 78,067 |
| 2024-04-03 | $72.66 | $73.72 | $72.66 | $73.29 | $73.29 | 68,207 |
| 2024-04-02 | $73.51 | $73.67 | $72.68 | $73.05 | $73.05 | 102,380 |
| 2024-04-01 | $75.40 | $75.40 | $73.96 | $74.12 | $74.12 | 89,972 |
| 2024-03-28 | $74.50 | $75.38 | $74.20 | $74.99 | $74.99 | 97,004 |
| 2024-03-27 | $73.93 | $74.28 | $73.59 | $74.17 | $74.17 | 67,166 |
| 2024-03-26 | $72.87 | $74.11 | $72.87 | $74.00 | $74.00 | 124,591 |
| 2024-03-25 | $73.40 | $73.42 | $72.38 | $72.46 | $72.46 | 53,953 |
| 2024-03-22 | $73.53 | $73.53 | $72.60 | $73.20 | $73.20 | 58,462 |
| 2024-03-21 | $72.14 | $73.25 | $72.09 | $73.16 | $73.16 | 80,440 |
| 2024-03-20 | $70.49 | $71.95 | $69.67 | $71.81 | $71.81 | 71,843 |
| 2024-03-19 | $70.48 | $71.20 | $70.39 | $70.76 | $70.76 | 178,624 |
| 2024-03-18 | $70.81 | $71.19 | $70.30 | $70.48 | $70.48 | 109,659 |
| 2024-03-15 | $70.92 | $71.89 | $70.42 | $70.88 | $70.88 | 1,200,584 |
| 2024-03-14 | $71.79 | $71.88 | $71.00 | $71.33 | $71.33 | 151,226 |
| 2024-03-13 | $71.20 | $72.57 | $71.01 | $72.12 | $72.12 | 152,830 |
| 2024-03-12 | $71.27 | $71.71 | $70.67 | $71.07 | $71.07 | 174,725 |
| 2024-03-11 | $69.73 | $72.04 | $69.73 | $70.92 | $70.92 | 230,883 |
| 2024-03-08 | $70.41 | $70.59 | $69.04 | $69.39 | $69.39 | 74,228 |
| 2024-03-07 | $69.71 | $70.05 | $69.42 | $69.96 | $69.96 | 61,573 |
| 2024-03-06 | $69.64 | $69.84 | $69.06 | $69.24 | $69.24 | 61,700 |
| 2024-03-05 | $68.74 | $69.26 | $68.44 | $69.01 | $69.01 | 117,039 |
| 2024-03-04 | $68.76 | $69.32 | $68.14 | $68.77 | $68.77 | 132,973 |
| 2024-03-01 | $70.50 | $70.50 | $67.80 | $68.62 | $68.62 | 150,555 |
| 2024-02-29 | $69.00 | $70.42 | $68.48 | $70.35 | $70.35 | 149,360 |
| 2024-02-28 | $68.09 | $69.91 | $68.09 | $69.22 | $68.93 | 124,788 |
| 2024-02-27 | $68.53 | $68.85 | $68.17 | $68.61 | $68.32 | 106,060 |
| 2024-02-26 | $68.74 | $69.10 | $68.24 | $68.25 | $67.96 | 106,640 |
| 2024-02-23 | $69.03 | $69.84 | $68.76 | $69.09 | $69.09 | 109,171 |
| 2024-02-22 | $68.88 | $68.92 | $68.16 | $68.73 | $68.73 | 196,284 |
| 2024-02-21 | $67.38 | $68.93 | $67.28 | $68.54 | $68.54 | 191,375 |
| 2024-02-20 | $67.33 | $68.32 | $67.28 | $67.79 | $67.79 | 145,121 |
| 2024-02-16 | $68.84 | $69.05 | $67.90 | $68.03 | $68.03 | 108,668 |
| 2024-02-15 | $68.50 | $69.27 | $68.00 | $69.00 | $69.00 | 170,095 |
| 2024-02-14 | $68.95 | $69.54 | $68.27 | $69.04 | $69.04 | 99,344 |
| 2024-02-13 | $68.75 | $69.70 | $68.00 | $68.60 | $68.60 | 96,835 |
| 2024-02-12 | $70.20 | $70.88 | $69.74 | $70.26 | $70.26 | 99,303 |
| 2024-02-09 | $70.94 | $71.10 | $69.96 | $70.52 | $70.52 | 127,581 |
| 2024-02-08 | $69.56 | $70.86 | $69.50 | $70.80 | $70.80 | 106,387 |
| 2024-02-07 | $69.09 | $69.60 | $68.69 | $69.19 | $69.19 | 41,669 |
| 2024-02-06 | $68.41 | $69.58 | $67.95 | $69.11 | $69.11 | 47,566 |
| 2024-02-05 | $68.71 | $69.10 | $68.00 | $68.86 | $68.86 | 70,703 |
| 2024-02-02 | $68.81 | $69.58 | $68.69 | $69.41 | $69.41 | 94,465 |
| 2024-02-01 | $69.46 | $69.53 | $68.26 | $69.47 | $69.47 | 100,796 |
| 2024-01-31 | $69.56 | $70.60 | $68.53 | $68.93 | $68.93 | 131,477 |
| 2024-01-30 | $69.11 | $69.92 | $68.91 | $69.44 | $69.44 | 86,143 |
| 2024-01-29 | $69.43 | $69.59 | $68.70 | $69.56 | $69.56 | 66,250 |
| 2024-01-26 | $69.46 | $69.53 | $68.66 | $69.21 | $69.21 | 99,206 |
| 2024-01-25 | $70.00 | $70.00 | $68.16 | $69.00 | $69.00 | 90,233 |
| 2024-01-24 | $69.90 | $70.00 | $68.42 | $68.81 | $68.81 | 87,340 |
| 2024-01-23 | $69.20 | $69.53 | $67.89 | $69.09 | $69.09 | 117,585 |
| 2024-01-22 | $68.56 | $68.86 | $68.04 | $68.52 | $68.52 | 87,735 |
| 2024-01-19 | $67.55 | $68.15 | $66.60 | $68.03 | $68.03 | 84,747 |
| 2024-01-18 | $66.26 | $67.48 | $66.26 | $67.31 | $67.31 | 68,294 |
| 2024-01-17 | $66.50 | $67.18 | $65.96 | $66.25 | $66.25 | 78,145 |
| 2024-01-16 | $65.73 | $67.10 | $65.65 | $66.77 | $66.77 | 107,851 |
| 2024-01-12 | $67.57 | $68.29 | $65.97 | $66.25 | $66.25 | 48,657 |
| 2024-01-11 | $66.05 | $67.10 | $65.08 | $66.79 | $66.79 | 97,606 |
| 2024-01-10 | $65.57 | $66.29 | $65.30 | $66.00 | $66.00 | 78,462 |
| 2024-01-09 | $65.14 | $65.87 | $64.91 | $65.76 | $65.76 | 62,182 |
| 2024-01-08 | $65.40 | $66.14 | $65.35 | $65.85 | $65.85 | 65,651 |
| 2024-01-05 | $65.49 | $66.12 | $64.91 | $65.12 | $65.12 | 90,191 |
| 2024-01-04 | $66.81 | $67.04 | $65.84 | $66.64 | $66.64 | 89,450 |
| 2024-01-03 | $68.31 | $68.58 | $66.63 | $66.63 | $66.63 | 64,297 |
| 2024-01-02 | $69.33 | $69.61 | $68.00 | $68.67 | $68.67 | 159,566 |
| 2023-12-29 | $69.79 | $69.79 | $68.84 | $69.15 | $69.15 | 47,057 |
| 2023-12-28 | $69.67 | $69.74 | $69.22 | $69.62 | $69.62 | 45,055 |
| 2023-12-27 | $69.35 | $69.41 | $68.42 | $69.36 | $69.36 | 45,397 |
| 2023-12-26 | $68.98 | $69.48 | $68.02 | $69.13 | $69.13 | 46,581 |
| 2023-12-22 | $68.64 | $69.78 | $68.10 | $68.64 | $68.64 | 40,490 |
| 2023-12-21 | $68.25 | $68.58 | $67.86 | $68.13 | $68.13 | 41,370 |
| 2023-12-20 | $69.36 | $70.17 | $67.97 | $67.97 | $67.97 | 102,347 |
| 2023-12-19 | $68.05 | $69.40 | $68.05 | $69.17 | $69.17 | 69,111 |
| 2023-12-18 | $68.17 | $68.42 | $67.29 | $67.95 | $67.95 | 115,539 |
| 2023-12-15 | $68.51 | $68.55 | $67.58 | $67.93 | $67.93 | 196,557 |
| 2023-12-14 | $67.26 | $68.75 | $67.11 | $68.34 | $68.34 | 95,993 |
| 2023-12-13 | $65.88 | $67.17 | $65.12 | $67.14 | $67.14 | 229,716 |
| 2023-12-12 | $65.05 | $65.68 | $64.37 | $65.58 | $65.58 | 51,939 |
| 2023-12-11 | $64.71 | $65.71 | $64.32 | $65.06 | $65.06 | 59,377 |
| 2023-12-08 | $63.81 | $65.20 | $63.81 | $64.88 | $64.88 | 51,858 |
| 2023-12-07 | $63.53 | $64.30 | $63.51 | $64.05 | $64.05 | 49,022 |
| 2023-12-06 | $63.62 | $64.63 | $63.45 | $63.61 | $63.61 | 126,646 |
| 2023-12-05 | $64.24 | $64.24 | $62.93 | $63.05 | $63.05 | 34,204 |
| 2023-12-04 | $64.40 | $65.42 | $64.03 | $64.49 | $64.49 | 78,314 |
| 2023-12-01 | $62.96 | $64.64 | $62.29 | $64.39 | $64.39 | 65,626 |
| 2023-11-30 | $62.86 | $63.36 | $62.03 | $62.88 | $62.88 | 58,720 |
| 2023-11-29 | $63.95 | $64.73 | $62.84 | $63.24 | $62.94 | 62,908 |
| 2023-11-28 | $63.93 | $64.40 | $63.39 | $63.48 | $63.18 | 29,548 |
| 2023-11-27 | $64.51 | $64.51 | $63.77 | $63.77 | $63.47 | 64,323 |
| 2023-11-24 | $64.95 | $65.05 | $64.19 | $64.41 | $64.41 | 124,435 |
| 2023-11-22 | $64.72 | $65.18 | $64.40 | $64.59 | $64.59 | 37,777 |
| 2023-11-21 | $64.47 | $64.47 | $64.16 | $64.41 | $64.41 | 31,250 |
| 2023-11-20 | $64.47 | $64.82 | $64.19 | $64.60 | $64.60 | 42,363 |
| 2023-11-17 | $64.32 | $64.63 | $63.94 | $64.39 | $64.39 | 74,831 |
| 2023-11-16 | $63.57 | $63.90 | $63.05 | $63.82 | $63.82 | 54,221 |
| 2023-11-15 | $64.68 | $65.44 | $63.84 | $63.92 | $63.92 | 46,458 |
| 2023-11-14 | $63.33 | $64.39 | $63.33 | $64.30 | $64.30 | 77,771 |
| 2023-11-13 | $62.70 | $62.84 | $61.96 | $62.02 | $62.02 | 111,651 |
| 2023-11-10 | $62.67 | $63.07 | $62.40 | $62.92 | $62.92 | 51,822 |
| 2023-11-09 | $63.24 | $63.24 | $62.07 | $62.52 | $62.52 | 60,868 |
| 2023-11-08 | $63.12 | $63.59 | $62.40 | $63.03 | $63.03 | 58,603 |
| 2023-11-07 | $62.79 | $63.18 | $61.48 | $63.10 | $63.10 | 47,795 |
| 2023-11-06 | $62.88 | $63.30 | $62.18 | $63.11 | $63.11 | 64,023 |
| 2023-11-03 | $61.49 | $62.85 | $61.37 | $62.59 | $62.59 | 62,784 |
| 2023-11-02 | $60.80 | $61.15 | $60.18 | $60.97 | $60.97 | 96,731 |
| 2023-11-01 | $60.50 | $60.82 | $60.23 | $60.56 | $60.56 | 82,426 |
| 2023-10-31 | $60.45 | $60.45 | $59.58 | $60.19 | $60.19 | 79,714 |
| 2023-10-30 | $59.64 | $60.39 | $59.38 | $60.21 | $60.21 | 83,139 |
| 2023-10-27 | $59.07 | $60.14 | $57.88 | $59.24 | $59.24 | 121,383 |
| 2023-10-26 | $59.34 | $59.76 | $58.58 | $59.15 | $59.15 | 111,593 |
| 2023-10-25 | $59.20 | $60.33 | $58.99 | $59.02 | $59.02 | 103,505 |
| 2023-10-24 | $60.08 | $60.58 | $59.03 | $59.76 | $59.76 | 106,048 |
| 2023-10-23 | $58.72 | $60.51 | $58.72 | $60.00 | $60.00 | 132,798 |
| 2023-10-20 | $60.41 | $60.41 | $57.62 | $59.03 | $59.03 | 162,748 |
| 2023-10-19 | $56.25 | $59.45 | $56.25 | $57.99 | $57.99 | 191,964 |
| 2023-10-18 | $62.41 | $62.88 | $61.43 | $61.48 | $61.48 | 95,076 |
| 2023-10-17 | $61.92 | $63.26 | $61.92 | $62.61 | $62.61 | 62,394 |
| 2023-10-16 | $62.07 | $63.58 | $61.43 | $62.24 | $62.24 | 54,195 |
| 2023-10-13 | $61.91 | $62.03 | $60.85 | $61.42 | $61.42 | 98,528 |
| 2023-10-12 | $62.85 | $63.21 | $61.62 | $62.15 | $62.15 | 56,887 |
| 2023-10-11 | $63.42 | $63.65 | $62.69 | $62.87 | $62.87 | 40,634 |
| 2023-10-10 | $62.58 | $63.39 | $62.58 | $63.27 | $63.27 | 68,476 |
| 2023-10-09 | $62.16 | $62.68 | $61.35 | $62.58 | $62.58 | 46,410 |
| 2023-10-06 | $61.28 | $62.77 | $61.12 | $62.38 | $62.38 | 68,840 |
| 2023-10-05 | $62.80 | $62.99 | $61.59 | $61.73 | $61.73 | 75,209 |
| 2023-10-04 | $63.09 | $63.59 | $62.08 | $62.44 | $62.44 | 75,602 |
| 2023-10-03 | $62.55 | $63.93 | $62.13 | $63.23 | $63.23 | 133,694 |
| 2023-10-02 | $61.66 | $63.16 | $61.41 | $62.73 | $62.73 | 121,337 |
| 2023-09-29 | $63.00 | $64.16 | $61.88 | $62.10 | $62.10 | 59,394 |
| 2023-09-28 | $62.54 | $63.21 | $62.40 | $62.75 | $62.75 | 81,009 |
| 2023-09-27 | $62.31 | $64.06 | $62.17 | $62.47 | $62.47 | 38,731 |
| 2023-09-26 | $62.75 | $63.25 | $61.98 | $62.22 | $62.22 | 67,564 |
| 2023-09-25 | $62.91 | $63.38 | $62.55 | $62.90 | $62.90 | 49,625 |
| 2023-09-22 | $63.71 | $63.71 | $62.79 | $63.00 | $63.00 | 104,258 |
| 2023-09-21 | $63.71 | $63.80 | $62.78 | $63.66 | $63.66 | 117,535 |
| 2023-09-20 | $64.61 | $65.30 | $64.04 | $64.11 | $64.11 | 57,428 |
| 2023-09-19 | $65.28 | $65.45 | $64.00 | $64.18 | $64.18 | 60,605 |
| 2023-09-18 | $66.32 | $66.32 | $65.15 | $65.51 | $65.51 | 79,245 |
| 2023-09-15 | $67.11 | $67.11 | $65.83 | $66.15 | $66.15 | 292,139 |
| 2023-09-14 | $65.93 | $67.01 | $65.37 | $66.91 | $66.91 | 153,022 |
| 2023-09-13 | $65.29 | $66.00 | $64.62 | $65.54 | $65.54 | 99,713 |
| 2023-09-12 | $63.43 | $65.40 | $62.17 | $65.35 | $65.35 | 96,420 |
| 2023-09-11 | $64.57 | $64.81 | $63.98 | $64.29 | $64.29 | 74,321 |
| 2023-09-08 | $63.96 | $64.62 | $63.77 | $64.41 | $64.41 | 69,163 |
| 2023-09-07 | $64.50 | $64.65 | $63.63 | $64.05 | $64.05 | 115,730 |
| 2023-09-06 | $65.10 | $65.78 | $64.42 | $64.78 | $64.78 | 63,834 |
| 2023-09-05 | $67.32 | $67.32 | $64.44 | $65.23 | $65.23 | 92,757 |
| 2023-09-01 | $67.89 | $68.10 | $67.28 | $67.37 | $67.37 | 59,140 |
| 2023-08-31 | $67.49 | $68.03 | $67.35 | $67.40 | $67.40 | 50,503 |
| 2023-08-30 | $67.48 | $68.21 | $67.47 | $67.80 | $67.50 | 46,062 |
| 2023-08-29 | $66.76 | $67.87 | $66.76 | $67.73 | $67.43 | 27,014 |
| 2023-08-28 | $66.62 | $67.30 | $66.45 | $66.81 | $66.51 | 99,377 |
| 2023-08-25 | $66.92 | $67.12 | $66.15 | $66.53 | $66.53 | 35,913 |
| 2023-08-24 | $67.15 | $67.68 | $66.77 | $66.85 | $66.85 | 81,501 |
| 2023-08-23 | $66.42 | $67.25 | $65.89 | $67.14 | $67.14 | 40,509 |
| 2023-08-22 | $66.28 | $66.57 | $66.01 | $66.28 | $66.28 | 62,959 |
| 2023-08-21 | $65.87 | $66.22 | $65.59 | $65.87 | $65.87 | 48,228 |
| 2023-08-18 | $65.55 | $66.45 | $65.55 | $65.97 | $65.97 | 98,590 |
| 2023-08-17 | $66.71 | $67.70 | $65.88 | $66.16 | $66.16 | 43,115 |
| 2023-08-16 | $66.88 | $67.71 | $66.68 | $66.71 | $66.71 | 42,406 |
| 2023-08-15 | $67.61 | $67.78 | $66.95 | $67.17 | $67.17 | 49,913 |
| 2023-08-14 | $68.39 | $68.39 | $67.40 | $68.01 | $68.01 | 45,541 |
| 2023-08-11 | $68.42 | $68.73 | $68.05 | $68.60 | $68.60 | 42,589 |
| 2023-08-10 | $68.53 | $69.00 | $67.94 | $68.83 | $68.83 | 62,787 |
| 2023-08-09 | $68.23 | $68.93 | $68.09 | $68.38 | $68.38 | 47,526 |
| 2023-08-08 | $67.62 | $68.07 | $66.96 | $68.07 | $68.07 | 44,458 |
| 2023-08-07 | $68.01 | $68.95 | $68.01 | $68.32 | $68.32 | 49,715 |
| 2023-08-04 | $68.74 | $68.85 | $67.89 | $68.06 | $68.06 | 34,319 |
| 2023-08-03 | $67.85 | $69.00 | $67.33 | $68.51 | $68.51 | 63,986 |
| 2023-08-02 | $68.45 | $69.33 | $68.36 | $68.44 | $68.44 | 39,557 |
| 2023-08-01 | $68.51 | $69.44 | $68.51 | $69.15 | $69.15 | 37,537 |
| 2023-07-31 | $68.69 | $69.53 | $68.69 | $69.32 | $69.32 | 49,778 |
| 2023-07-28 | $70.34 | $70.64 | $68.61 | $68.73 | $68.73 | 57,880 |
| 2023-07-27 | $70.81 | $70.94 | $69.85 | $70.07 | $70.07 | 58,640 |
| 2023-07-26 | $70.10 | $71.16 | $70.09 | $70.55 | $70.55 | 80,155 |
| 2023-07-25 | $70.35 | $70.69 | $69.44 | $70.23 | $70.23 | 65,922 |
| 2023-07-24 | $70.70 | $70.80 | $69.60 | $70.32 | $70.32 | 83,816 |
| 2023-07-21 | $70.42 | $72.74 | $70.27 | $70.81 | $70.81 | 114,835 |
| 2023-07-20 | $72.06 | $72.32 | $68.53 | $69.94 | $69.94 | 207,744 |
| 2023-07-19 | $73.26 | $74.08 | $73.26 | $73.60 | $73.60 | 80,793 |
| 2023-07-18 | $72.57 | $73.97 | $72.57 | $73.68 | $73.68 | 72,112 |
| 2023-07-17 | $71.02 | $72.62 | $71.02 | $72.42 | $72.42 | 75,530 |
| 2023-07-14 | $70.66 | $71.49 | $70.16 | $71.42 | $71.42 | 55,567 |
| 2023-07-13 | $71.13 | $71.84 | $70.69 | $70.85 | $70.85 | 81,796 |
| 2023-07-12 | $71.32 | $71.73 | $70.87 | $70.96 | $70.96 | 103,656 |
| 2023-07-11 | $69.98 | $70.62 | $69.98 | $70.35 | $70.35 | 44,497 |
| 2023-07-10 | $68.82 | $70.19 | $68.82 | $69.58 | $69.58 | 64,907 |
| 2023-07-07 | $67.22 | $68.97 | $67.22 | $68.70 | $68.70 | 76,511 |
| 2023-07-06 | $67.02 | $67.63 | $66.33 | $67.25 | $67.25 | 71,903 |
| 2023-07-05 | $70.41 | $70.41 | $67.08 | $67.67 | $67.67 | 158,791 |
| 2023-07-03 | $70.25 | $70.86 | $70.25 | $70.46 | $70.46 | 36,715 |
| 2023-06-30 | $70.89 | $71.17 | $70.14 | $70.45 | $70.45 | 83,920 |
| 2023-06-29 | $69.10 | $70.60 | $68.64 | $70.44 | $70.44 | 62,676 |
| 2023-06-28 | $70.25 | $70.28 | $68.67 | $68.87 | $68.87 | 73,586 |
| 2023-06-27 | $69.65 | $70.25 | $69.32 | $70.07 | $70.07 | 64,735 |
| 2023-06-26 | $68.74 | $69.89 | $68.74 | $69.18 | $69.18 | 77,180 |
| 2023-06-23 | $69.04 | $69.57 | $68.30 | $69.04 | $69.04 | 242,072 |
| 2023-06-22 | $70.76 | $70.89 | $69.72 | $69.87 | $69.87 | 134,601 |
| 2023-06-21 | $70.38 | $71.65 | $70.30 | $70.86 | $70.86 | 68,978 |
| 2023-06-20 | $69.97 | $70.80 | $69.31 | $70.57 | $70.57 | 88,138 |
| 2023-06-16 | $70.80 | $71.12 | $69.84 | $70.20 | $70.20 | 265,262 |
| 2023-06-15 | $69.45 | $70.72 | $68.78 | $70.16 | $70.16 | 122,101 |
| 2023-06-14 | $69.30 | $70.30 | $69.19 | $69.76 | $69.76 | 132,659 |
| 2023-06-13 | $69.57 | $70.07 | $68.91 | $69.15 | $69.15 | 80,231 |
| 2023-06-12 | $69.17 | $69.48 | $68.73 | $69.20 | $69.20 | 64,033 |
| 2023-06-09 | $70.12 | $70.50 | $68.85 | $68.95 | $68.95 | 38,298 |
| 2023-06-08 | $69.95 | $70.15 | $69.18 | $70.02 | $70.02 | 95,564 |
| 2023-06-07 | $69.23 | $70.99 | $69.03 | $69.84 | $69.84 | 133,032 |
| 2023-06-06 | $67.93 | $70.29 | $67.93 | $69.08 | $69.08 | 115,664 |
| 2023-06-05 | $68.54 | $68.58 | $67.16 | $67.77 | $67.77 | 73,380 |
| 2023-06-02 | $66.83 | $69.37 | $66.83 | $69.24 | $69.24 | 76,369 |
| 2023-06-01 | $64.78 | $66.52 | $64.21 | $65.99 | $65.99 | 69,491 |
| 2023-05-31 | $64.81 | $65.18 | $63.90 | $64.89 | $64.89 | 79,043 |
| 2023-05-30 | $65.89 | $66.73 | $65.11 | $65.11 | $64.81 | 57,502 |
| 2023-05-26 | $65.55 | $66.08 | $65.46 | $65.83 | $65.83 | 42,300 |
| 2023-05-25 | $65.86 | $66.33 | $65.46 | $65.71 | $65.71 | 68,572 |
| 2023-05-24 | $65.85 | $65.96 | $64.75 | $65.77 | $65.77 | 148,596 |
| 2023-05-23 | $67.50 | $67.82 | $65.87 | $66.08 | $66.08 | 157,986 |
| 2023-05-22 | $68.00 | $68.31 | $66.82 | $67.52 | $67.52 | 62,836 |
| 2023-05-19 | $68.05 | $68.05 | $67.24 | $67.67 | $67.67 | 134,334 |
| 2023-05-18 | $66.15 | $67.36 | $66.15 | $67.36 | $67.36 | 56,686 |
| 2023-05-17 | $65.73 | $67.01 | $65.65 | $66.19 | $66.19 | 59,308 |
| 2023-05-16 | $66.28 | $67.69 | $65.28 | $65.56 | $65.56 | 121,329 |
| 2023-05-15 | $65.65 | $66.48 | $65.63 | $66.36 | $66.36 | 110,189 |
| 2023-05-12 | $66.34 | $67.08 | $65.42 | $65.66 | $65.66 | 43,264 |
| 2023-05-11 | $66.76 | $67.39 | $65.45 | $66.04 | $66.04 | 65,038 |
| 2023-05-10 | $68.05 | $69.37 | $65.95 | $67.27 | $67.27 | 85,088 |
| 2023-05-09 | $66.81 | $67.97 | $65.76 | $67.30 | $67.30 | 72,471 |
| 2023-05-08 | $68.19 | $68.50 | $66.41 | $66.99 | $66.99 | 54,055 |
| 2023-05-05 | $68.82 | $69.18 | $67.39 | $67.79 | $67.79 | 108,528 |
| 2023-05-04 | $69.15 | $69.15 | $67.40 | $67.78 | $67.78 | 82,338 |
| 2023-05-03 | $70.34 | $70.91 | $69.60 | $69.69 | $69.69 | 77,824 |
| 2023-05-02 | $69.77 | $70.41 | $68.74 | $70.09 | $70.09 | 84,102 |
| 2023-05-01 | $69.10 | $70.60 | $68.96 | $69.60 | $69.60 | 48,701 |
| 2023-04-28 | $69.11 | $70.31 | $68.61 | $69.36 | $69.36 | 65,054 |
| 2023-04-27 | $68.31 | $69.30 | $68.31 | $69.16 | $69.16 | 72,971 |
| 2023-04-26 | $68.75 | $69.33 | $67.60 | $68.07 | $68.07 | 80,547 |
| 2023-04-25 | $70.58 | $70.58 | $69.02 | $69.24 | $69.24 | 85,293 |
| 2023-04-24 | $72.59 | $73.05 | $71.03 | $71.32 | $71.32 | 78,010 |
| 2023-04-21 | $72.78 | $73.54 | $72.08 | $72.63 | $72.63 | 126,403 |
| 2023-04-20 | $73.60 | $75.52 | $71.21 | $72.98 | $72.98 | 219,572 |
| 2023-04-19 | $75.70 | $77.19 | $75.22 | $76.67 | $76.67 | 128,654 |
| 2023-04-18 | $75.89 | $76.39 | $75.12 | $75.61 | $75.61 | 106,302 |
| 2023-04-17 | $75.65 | $75.99 | $75.08 | $75.34 | $75.34 | 51,598 |
| 2023-04-14 | $76.34 | $76.58 | $74.87 | $75.62 | $75.62 | 53,032 |
| 2023-04-13 | $75.92 | $76.48 | $75.35 | $76.08 | $76.08 | 74,308 |
| 2023-04-12 | $76.60 | $76.81 | $75.29 | $75.33 | $75.33 | 77,871 |
| 2023-04-11 | $75.40 | $77.64 | $75.40 | $76.17 | $76.17 | 125,897 |
| 2023-04-10 | $73.44 | $75.11 | $73.44 | $75.00 | $75.00 | 153,529 |
| 2023-04-06 | $72.85 | $73.93 | $71.65 | $73.79 | $73.79 | 79,695 |
| 2023-04-05 | $73.54 | $73.54 | $71.36 | $72.84 | $72.84 | 95,878 |
| 2023-04-04 | $75.74 | $75.96 | $72.76 | $73.53 | $73.53 | 125,996 |
| 2023-04-03 | $74.31 | $75.93 | $73.75 | $75.62 | $75.62 | 216,851 |
| 2023-03-31 | $72.92 | $74.26 | $72.92 | $74.15 | $74.15 | 132,190 |
| 2023-03-30 | $72.88 | $73.10 | $72.32 | $72.74 | $72.74 | 93,707 |
| 2023-03-29 | $72.70 | $72.70 | $71.79 | $72.52 | $72.52 | 97,634 |
| 2023-03-28 | $71.71 | $72.41 | $71.58 | $72.26 | $72.26 | 81,142 |
| 2023-03-27 | $72.25 | $72.50 | $71.46 | $72.09 | $72.09 | 79,139 |
| 2023-03-24 | $70.39 | $71.66 | $69.46 | $71.47 | $71.47 | 91,571 |
| 2023-03-23 | $72.54 | $73.17 | $70.49 | $71.03 | $71.03 | 62,666 |
| 2023-03-22 | $73.56 | $73.68 | $72.10 | $72.10 | $72.10 | 76,851 |
| 2023-03-21 | $74.02 | $75.22 | $73.40 | $73.56 | $73.56 | 78,609 |
| 2023-03-20 | $72.90 | $73.98 | $72.89 | $72.91 | $72.91 | 88,101 |
| 2023-03-17 | $72.40 | $73.71 | $71.50 | $72.62 | $72.62 | 323,048 |
| 2023-03-16 | $71.08 | $73.93 | $71.08 | $72.71 | $72.71 | 63,035 |
| 2023-03-15 | $70.84 | $72.08 | $70.14 | $72.08 | $72.08 | 72,334 |
| 2023-03-14 | $71.63 | $72.61 | $71.13 | $72.41 | $72.41 | 102,343 |
| 2023-03-13 | $70.89 | $71.13 | $69.50 | $70.14 | $70.14 | 102,513 |
| 2023-03-10 | $73.35 | $73.47 | $71.03 | $71.91 | $71.91 | 100,321 |
| 2023-03-09 | $75.16 | $75.35 | $73.28 | $73.75 | $73.75 | 99,637 |
| 2023-03-08 | $74.23 | $75.30 | $73.60 | $75.17 | $75.17 | 81,402 |
| 2023-03-07 | $75.02 | $75.25 | $74.04 | $74.33 | $74.33 | 123,034 |
| 2023-03-06 | $75.33 | $75.48 | $73.79 | $74.85 | $74.85 | 88,936 |
| 2023-03-03 | $74.31 | $75.27 | $73.99 | $75.20 | $75.20 | 127,881 |
| 2023-03-02 | $73.96 | $74.73 | $73.15 | $73.87 | $73.87 | 137,227 |
| 2023-03-01 | $73.99 | $75.70 | $73.99 | $74.49 | $74.49 | 151,919 |
| 2023-02-28 | $73.55 | $74.85 | $72.66 | $73.62 | $73.62 | 369,078 |
| 2023-02-27 | $77.80 | $78.81 | $77.00 | $78.59 | $73.59 | 148,412 |
| 2023-02-24 | $76.64 | $77.06 | $75.32 | $76.59 | $71.72 | 136,735 |
| 2023-02-23 | $77.71 | $79.07 | $77.25 | $77.37 | $72.45 | 108,404 |
| 2023-02-22 | $77.78 | $78.98 | $76.54 | $77.61 | $72.67 | 206,374 |
| 2023-02-21 | $78.56 | $79.09 | $78.05 | $78.05 | $73.09 | 95,818 |
| 2023-02-17 | $79.14 | $79.16 | $78.04 | $79.01 | $73.99 | 165,234 |
| 2023-02-16 | $78.96 | $81.36 | $78.58 | $78.84 | $73.83 | 164,535 |
| 2023-02-15 | $79.75 | $80.41 | $74.35 | $79.46 | $74.41 | 193,300 |
| 2023-02-14 | $79.39 | $81.35 | $79.20 | $80.68 | $75.55 | 122,972 |
| 2023-02-13 | $78.60 | $80.29 | $78.26 | $79.37 | $74.32 | 66,503 |
| 2023-02-10 | $79.00 | $80.61 | $78.13 | $78.27 | $78.27 | 103,738 |
| 2023-02-09 | $80.50 | $80.97 | $78.23 | $78.61 | $78.61 | 91,662 |
| 2023-02-08 | $82.28 | $83.42 | $78.27 | $78.98 | $78.98 | 118,073 |
| 2023-02-07 | $78.00 | $81.26 | $77.16 | $81.04 | $81.04 | 103,581 |
| 2023-02-06 | $78.00 | $78.15 | $77.20 | $77.42 | $77.42 | 51,787 |
| 2023-02-03 | $76.18 | $79.21 | $76.18 | $78.13 | $78.13 | 87,297 |
| 2023-02-02 | $77.96 | $78.24 | $75.58 | $76.69 | $76.69 | 91,087 |
| 2023-02-01 | $76.66 | $78.34 | $75.90 | $77.76 | $77.76 | 71,863 |
| 2023-01-31 | $75.07 | $76.75 | $75.02 | $76.62 | $76.62 | 91,260 |
| 2023-01-30 | $76.00 | $76.85 | $74.53 | $74.80 | $74.80 | 79,171 |
| 2023-01-27 | $77.70 | $78.53 | $76.07 | $76.24 | $76.24 | 45,585 |
| 2023-01-26 | $79.67 | $79.79 | $77.20 | $77.71 | $77.71 | 72,023 |
| 2023-01-25 | $78.53 | $80.35 | $78.53 | $78.84 | $78.84 | 74,356 |
| 2023-01-24 | $78.30 | $79.79 | $77.85 | $79.36 | $79.36 | 49,448 |
| 2023-01-23 | $77.05 | $78.45 | $75.50 | $78.41 | $78.41 | 53,267 |
| 2023-01-20 | $76.25 | $77.26 | $75.78 | $77.02 | $77.02 | 40,388 |
| 2023-01-19 | $75.50 | $77.08 | $75.42 | $75.68 | $75.68 | 68,729 |
| 2023-01-18 | $78.32 | $78.61 | $75.48 | $75.76 | $75.76 | 81,522 |
| 2023-01-17 | $81.15 | $81.38 | $78.43 | $79.22 | $79.22 | 89,309 |
| 2023-01-13 | $79.46 | $81.22 | $79.23 | $80.75 | $80.75 | 74,497 |
| 2023-01-12 | $79.60 | $80.39 | $78.81 | $79.65 | $79.65 | 131,906 |
| 2023-01-11 | $79.85 | $79.85 | $78.71 | $78.99 | $78.99 | 79,635 |
| 2023-01-10 | $78.04 | $79.55 | $77.83 | $79.06 | $79.06 | 49,790 |
| 2023-01-09 | $79.14 | $80.73 | $77.79 | $78.12 | $78.12 | 100,072 |
| 2023-01-06 | $78.49 | $79.51 | $78.38 | $78.66 | $78.66 | 51,569 |
| 2023-01-05 | $77.61 | $78.34 | $75.97 | $77.58 | $77.58 | 53,645 |
| 2023-01-04 | $76.55 | $78.10 | $76.12 | $77.64 | $77.64 | 69,146 |
| 2023-01-03 | $77.27 | $77.85 | $75.11 | $75.94 | $75.94 | 45,491 |
| 2022-12-30 | $76.37 | $77.15 | $73.68 | $76.89 | $76.89 | 71,777 |
| 2022-12-29 | $75.20 | $77.07 | $74.87 | $76.77 | $76.77 | 39,402 |
| 2022-12-28 | $77.32 | $77.72 | $73.92 | $74.83 | $74.83 | 89,014 |
| 2022-12-27 | $77.45 | $78.31 | $77.00 | $77.21 | $77.21 | 36,223 |
| 2022-12-23 | $77.35 | $77.85 | $76.46 | $77.00 | $77.00 | 134,070 |
| 2022-12-22 | $77.44 | $77.99 | $75.94 | $76.95 | $76.95 | 80,178 |
| 2022-12-21 | $79.19 | $79.30 | $78.03 | $78.04 | $78.04 | 90,013 |
| 2022-12-20 | $77.04 | $78.86 | $76.52 | $78.45 | $78.45 | 82,009 |
| 2022-12-19 | $78.83 | $78.83 | $76.97 | $77.28 | $77.28 | 58,023 |
| 2022-12-16 | $78.67 | $81.05 | $77.82 | $78.17 | $78.17 | 250,775 |
| 2022-12-15 | $80.25 | $80.40 | $79.33 | $79.64 | $79.64 | 83,387 |
| 2022-12-14 | $82.01 | $82.31 | $79.99 | $80.99 | $80.99 | 80,148 |
| 2022-12-13 | $83.53 | $83.84 | $81.38 | $82.00 | $82.00 | 84,099 |
| 2022-12-12 | $81.42 | $82.19 | $79.67 | $81.63 | $81.63 | 61,726 |
| 2022-12-09 | $82.33 | $82.62 | $80.70 | $81.17 | $81.17 | 53,246 |
| 2022-12-08 | $82.03 | $83.39 | $81.84 | $82.41 | $82.41 | 38,638 |
| 2022-12-07 | $81.00 | $82.38 | $80.50 | $81.73 | $81.73 | 44,500 |
| 2022-12-06 | $81.95 | $82.44 | $80.25 | $81.28 | $81.28 | 52,481 |
| 2022-12-05 | $82.44 | $82.83 | $81.36 | $81.91 | $81.91 | 40,975 |
| 2022-12-02 | $82.84 | $84.19 | $81.18 | $83.08 | $83.08 | 37,455 |
| 2022-12-01 | $85.50 | $85.67 | $83.13 | $83.79 | $83.79 | 50,254 |
| 2022-11-30 | $83.59 | $85.12 | $83.19 | $84.85 | $84.85 | 121,508 |
| 2022-11-29 | $82.45 | $84.24 | $82.17 | $83.69 | $83.69 | 309,018 |
| 2022-11-28 | $82.39 | $83.58 | $81.91 | $82.15 | $82.15 | 80,229 |
| 2022-11-25 | $81.45 | $83.23 | $79.53 | $82.93 | $82.93 | 38,731 |
| 2022-11-23 | $81.95 | $82.97 | $80.97 | $81.40 | $81.40 | 49,981 |
| 2022-11-22 | $81.94 | $82.25 | $81.36 | $81.95 | $81.95 | 87,332 |
| 2022-11-21 | $82.32 | $82.44 | $79.02 | $80.80 | $80.80 | 45,143 |
| 2022-11-18 | $82.75 | $83.18 | $81.91 | $82.44 | $82.44 | 58,363 |
| 2022-11-17 | $79.44 | $82.30 | $78.57 | $82.01 | $82.01 | 63,496 |
| 2022-11-16 | $80.66 | $80.85 | $80.01 | $80.55 | $80.55 | 59,309 |
| 2022-11-15 | $80.97 | $82.48 | $80.58 | $81.15 | $81.15 | 64,490 |
| 2022-11-14 | $79.28 | $81.91 | $79.02 | $80.17 | $80.17 | 52,859 |
| 2022-11-11 | $81.26 | $81.90 | $79.50 | $79.79 | $79.79 | 65,775 |
| 2022-11-10 | $80.89 | $81.97 | $79.57 | $80.67 | $80.67 | 54,470 |
| 2022-11-09 | $78.95 | $79.81 | $78.29 | $78.29 | $78.29 | 54,204 |
| 2022-11-08 | $80.04 | $80.75 | $78.37 | $79.56 | $79.56 | 49,700 |
| 2022-11-07 | $80.22 | $80.63 | $79.31 | $79.49 | $79.49 | 47,113 |
| 2022-11-04 | $79.57 | $80.46 | $78.28 | $79.80 | $79.80 | 47,384 |
| 2022-11-03 | $77.85 | $79.44 | $77.44 | $78.90 | $78.90 | 54,383 |
| 2022-11-02 | $79.65 | $81.76 | $78.64 | $78.80 | $78.80 | 91,758 |
| 2022-11-01 | $80.04 | $80.86 | $79.06 | $80.23 | $80.23 | 76,429 |
| 2022-10-31 | $79.72 | $80.29 | $78.66 | $79.41 | $79.41 | 94,661 |
| 2022-10-28 | $77.89 | $80.00 | $76.27 | $79.85 | $79.85 | 65,435 |
| 2022-10-27 | $78.12 | $79.17 | $77.25 | $77.93 | $77.93 | 53,933 |
| 2022-10-26 | $76.83 | $78.00 | $76.21 | $77.83 | $77.83 | 78,792 |
| 2022-10-25 | $74.52 | $77.30 | $74.52 | $76.83 | $76.83 | 78,298 |
| 2022-10-24 | $75.78 | $78.23 | $74.28 | $74.86 | $74.86 | 133,415 |
| 2022-10-21 | $72.06 | $74.17 | $71.19 | $74.05 | $74.05 | 146,381 |
| 2022-10-20 | $67.71 | $74.57 | $66.93 | $71.17 | $71.17 | 231,083 |
| 2022-10-19 | $60.84 | $61.73 | $60.47 | $61.55 | $61.55 | 51,874 |
| 2022-10-18 | $62.44 | $62.65 | $61.16 | $61.61 | $61.61 | 28,278 |
| 2022-10-17 | $60.72 | $61.92 | $60.65 | $61.48 | $61.48 | 44,635 |
| 2022-10-14 | $61.20 | $61.20 | $59.25 | $59.47 | $59.47 | 38,608 |
| 2022-10-13 | $58.05 | $60.94 | $57.73 | $60.35 | $60.35 | 36,148 |
| 2022-10-12 | $59.30 | $59.54 | $58.32 | $59.12 | $59.12 | 28,574 |
| 2022-10-11 | $58.66 | $59.59 | $56.99 | $59.15 | $59.15 | 48,611 |
| 2022-10-10 | $59.45 | $59.90 | $58.22 | $58.50 | $58.50 | 30,689 |
| 2022-10-07 | $60.39 | $60.67 | $59.22 | $59.50 | $59.50 | 68,277 |
| 2022-10-06 | $60.51 | $61.54 | $60.22 | $61.03 | $61.03 | 46,299 |
| 2022-10-05 | $59.96 | $61.03 | $59.70 | $60.62 | $60.62 | 40,770 |
| 2022-10-04 | $58.76 | $61.12 | $58.76 | $60.71 | $60.71 | 64,174 |
| 2022-10-03 | $56.87 | $58.11 | $56.25 | $57.83 | $57.83 | 83,841 |
| 2022-09-30 | $56.15 | $57.73 | $55.88 | $56.14 | $56.14 | 77,905 |
| 2022-09-29 | $56.94 | $56.94 | $55.76 | $56.50 | $56.50 | 56,541 |
| 2022-09-28 | $55.97 | $58.28 | $55.38 | $57.69 | $57.69 | 81,475 |
| 2022-09-27 | $54.69 | $56.76 | $54.69 | $55.78 | $55.78 | 84,577 |
| 2022-09-26 | $55.17 | $56.63 | $54.21 | $54.21 | $54.21 | 104,244 |
| 2022-09-23 | $55.11 | $55.46 | $54.21 | $54.77 | $54.77 | 58,824 |
| 2022-09-22 | $58.23 | $58.23 | $55.47 | $55.91 | $55.91 | 53,171 |
| 2022-09-21 | $60.02 | $60.14 | $58.26 | $58.57 | $58.57 | 53,692 |
| 2022-09-20 | $60.00 | $60.33 | $58.93 | $59.60 | $59.60 | 34,864 |
| 2022-09-19 | $58.58 | $60.58 | $58.58 | $60.16 | $60.16 | 45,832 |
| 2022-09-16 | $59.51 | $59.51 | $57.63 | $59.02 | $59.02 | 267,082 |
| 2022-09-15 | $59.76 | $61.59 | $59.76 | $60.72 | $60.72 | 45,713 |
| 2022-09-14 | $59.90 | $60.89 | $59.25 | $59.88 | $59.88 | 45,382 |
| 2022-09-13 | $60.89 | $61.80 | $59.85 | $60.13 | $60.13 | 63,603 |
| 2022-09-12 | $61.71 | $62.61 | $61.50 | $62.21 | $62.21 | 39,734 |
| 2022-09-09 | $60.18 | $61.80 | $60.03 | $61.67 | $61.67 | 35,966 |
| 2022-09-08 | $60.11 | $60.11 | $59.14 | $59.59 | $59.59 | 40,028 |
| 2022-09-07 | $59.07 | $60.48 | $59.00 | $60.41 | $60.41 | 54,692 |
| 2022-09-06 | $60.05 | $60.05 | $57.78 | $59.14 | $59.14 | 55,442 |
| 2022-09-02 | $60.82 | $61.51 | $59.08 | $59.99 | $59.99 | 43,564 |
| 2022-09-01 | $60.05 | $60.12 | $58.53 | $60.04 | $60.04 | 55,773 |
| 2022-08-31 | $61.23 | $62.29 | $60.32 | $60.39 | $60.39 | 48,015 |
| 2022-08-30 | $62.38 | $62.38 | $60.65 | $60.92 | $60.92 | 50,570 |
| 2022-08-29 | $61.94 | $62.72 | $61.42 | $62.49 | $62.49 | 49,080 |
| 2022-08-26 | $64.85 | $65.13 | $62.18 | $62.36 | $62.36 | 58,367 |
| 2022-08-25 | $63.33 | $64.87 | $63.33 | $64.76 | $64.76 | 46,725 |
| 2022-08-24 | $64.05 | $64.10 | $62.75 | $62.89 | $62.89 | 93,572 |
| 2022-08-23 | $65.53 | $66.46 | $64.05 | $64.05 | $64.05 | 137,953 |
| 2022-08-22 | $65.89 | $65.89 | $64.88 | $65.61 | $65.61 | 53,437 |
| 2022-08-19 | $67.15 | $67.88 | $66.45 | $67.07 | $67.07 | 68,221 |
| 2022-08-18 | $66.51 | $68.10 | $66.05 | $68.00 | $68.00 | 52,249 |
| 2022-08-17 | $67.72 | $67.72 | $65.87 | $66.13 | $66.13 | 113,488 |
| 2022-08-16 | $67.45 | $68.68 | $67.31 | $68.16 | $68.16 | 46,953 |
| 2022-08-15 | $66.37 | $67.50 | $65.51 | $67.47 | $67.47 | 55,019 |
| 2022-08-12 | $66.09 | $67.23 | $66.09 | $66.99 | $66.99 | 48,740 |
| 2022-08-11 | $66.17 | $67.75 | $65.74 | $65.92 | $65.92 | 39,784 |
| 2022-08-10 | $65.44 | $66.02 | $64.91 | $65.39 | $65.39 | 59,516 |
| 2022-08-09 | $64.49 | $64.50 | $63.52 | $64.41 | $64.41 | 64,233 |
| 2022-08-08 | $64.41 | $65.63 | $64.23 | $64.64 | $64.64 | 48,886 |
| 2022-08-05 | $64.35 | $64.94 | $63.36 | $64.04 | $64.04 | 59,145 |
| 2022-08-04 | $65.58 | $65.82 | $65.02 | $65.08 | $65.08 | 32,335 |
| 2022-08-03 | $65.08 | $66.06 | $65.08 | $65.55 | $65.55 | 43,342 |
| 2022-08-02 | $63.67 | $65.19 | $63.11 | $64.91 | $64.91 | 37,100 |
| 2022-08-01 | $63.77 | $64.61 | $62.93 | $64.05 | $64.05 | 50,260 |
| 2022-07-29 | $64.04 | $64.35 | $62.69 | $64.15 | $64.15 | 56,624 |
| 2022-07-28 | $63.96 | $64.13 | $62.77 | $64.02 | $64.02 | 46,504 |
| 2022-07-27 | $61.76 | $64.97 | $61.76 | $63.77 | $63.77 | 53,891 |
| 2022-07-26 | $61.80 | $62.13 | $61.30 | $61.47 | $61.47 | 65,840 |
| 2022-07-25 | $61.70 | $62.38 | $61.11 | $62.34 | $62.34 | 74,778 |
| 2022-07-22 | $61.47 | $62.60 | $60.42 | $61.35 | $61.35 | 90,078 |
| 2022-07-21 | $61.70 | $63.23 | $60.34 | $61.58 | $61.58 | 126,610 |
| 2022-07-20 | $61.72 | $62.51 | $60.50 | $61.74 | $61.74 | 90,302 |
| 2022-07-19 | $60.67 | $63.88 | $60.67 | $62.21 | $62.21 | 119,679 |
| 2022-07-18 | $58.53 | $60.54 | $58.53 | $60.19 | $60.19 | 160,607 |
| 2022-07-15 | $56.99 | $57.91 | $56.21 | $57.74 | $57.74 | 73,898 |
| 2022-07-14 | $55.06 | $55.47 | $54.01 | $55.45 | $55.45 | 77,847 |
| 2022-07-13 | $55.24 | $56.26 | $54.94 | $55.97 | $55.97 | 48,734 |
| 2022-07-12 | $55.48 | $57.75 | $55.48 | $56.12 | $56.12 | 62,293 |
| 2022-07-11 | $56.89 | $57.04 | $54.46 | $55.35 | $55.35 | 280,090 |
| 2022-07-08 | $58.23 | $58.75 | $56.53 | $57.04 | $57.04 | 87,795 |
| 2022-07-07 | $57.61 | $59.29 | $57.61 | $58.31 | $58.31 | 82,996 |
| 2022-07-06 | $60.28 | $60.64 | $57.13 | $57.50 | $57.50 | 146,816 |
| 2022-07-05 | $58.64 | $60.49 | $58.25 | $60.40 | $60.40 | 78,394 |
| 2022-07-01 | $58.53 | $60.16 | $58.53 | $59.96 | $59.96 | 58,798 |
| 2022-06-30 | $57.69 | $59.29 | $55.71 | $58.67 | $58.67 | 96,819 |
| 2022-06-29 | $60.37 | $60.37 | $58.16 | $58.56 | $58.56 | 78,595 |
| 2022-06-28 | $60.00 | $61.97 | $59.60 | $59.98 | $59.98 | 102,400 |
| 2022-06-27 | $61.16 | $61.16 | $59.55 | $59.64 | $59.64 | 80,266 |
| 2022-06-24 | $56.99 | $60.61 | $56.99 | $60.58 | $60.58 | 134,281 |
| 2022-06-23 | $58.01 | $59.11 | $55.75 | $56.91 | $56.91 | 47,946 |
| 2022-06-22 | $56.97 | $58.54 | $56.19 | $58.18 | $58.18 | 66,178 |
| 2022-06-21 | $59.42 | $59.42 | $57.15 | $57.90 | $57.90 | 56,607 |
| 2022-06-17 | $56.33 | $59.14 | $56.33 | $58.78 | $58.78 | 233,942 |
| 2022-06-16 | $58.87 | $58.87 | $55.14 | $55.73 | $55.73 | 92,252 |
| 2022-06-15 | $59.34 | $61.80 | $59.34 | $60.23 | $60.23 | 73,362 |
| 2022-06-14 | $59.09 | $60.95 | $58.07 | $58.84 | $58.84 | 173,615 |
| 2022-06-13 | $61.77 | $62.42 | $58.38 | $58.84 | $58.84 | 80,886 |
| 2022-06-10 | $65.34 | $66.32 | $62.76 | $63.42 | $63.42 | 78,316 |
| 2022-06-09 | $67.28 | $67.30 | $66.09 | $66.28 | $66.28 | 62,623 |
| 2022-06-08 | $68.50 | $68.70 | $67.42 | $67.68 | $67.68 | 67,204 |
| 2022-06-07 | $67.81 | $69.47 | $67.76 | $68.50 | $68.50 | 91,451 |
| 2022-06-06 | $70.39 | $70.40 | $67.69 | $68.41 | $68.41 | 165,121 |
| 2022-06-03 | $69.87 | $70.39 | $68.86 | $69.31 | $69.31 | 97,886 |
| 2022-06-02 | $69.09 | $70.78 | $68.06 | $70.29 | $70.29 | 147,898 |
| 2022-06-01 | $68.13 | $69.55 | $66.77 | $68.59 | $68.59 | 862,376 |
| 2022-05-31 | $65.89 | $68.06 | $64.18 | $67.85 | $67.85 | 237,089 |
| 2022-05-27 | $65.78 | $66.97 | $64.05 | $65.81 | $65.81 | 177,219 |
| 2022-05-26 | $64.09 | $66.68 | $61.12 | $65.41 | $65.41 | 236,314 |
| 2022-05-25 | $63.29 | $66.61 | $63.29 | $66.02 | $66.02 | 59,743 |
| 2022-05-24 | $64.99 | $65.76 | $61.96 | $63.28 | $63.28 | 83,609 |
| 2022-05-23 | $66.60 | $66.60 | $64.97 | $65.58 | $65.58 | 70,308 |
| 2022-05-20 | $65.93 | $66.13 | $64.35 | $66.13 | $66.13 | 70,273 |
| 2022-05-19 | $64.28 | $66.27 | $64.25 | $65.04 | $65.04 | 84,007 |
| 2022-05-18 | $67.55 | $67.80 | $63.43 | $65.00 | $65.00 | 100,306 |
| 2022-05-17 | $69.17 | $69.68 | $68.10 | $68.60 | $68.60 | 59,485 |
| 2022-05-16 | $68.32 | $68.90 | $67.50 | $67.88 | $67.88 | 55,674 |
| 2022-05-13 | $66.09 | $69.40 | $66.09 | $68.80 | $68.80 | 78,169 |
| 2022-05-12 | $64.07 | $66.43 | $62.93 | $65.05 | $65.05 | 127,373 |
| 2022-05-11 | $66.17 | $68.10 | $64.09 | $64.39 | $64.39 | 107,796 |
| 2022-05-10 | $66.18 | $66.84 | $64.23 | $66.36 | $66.36 | 105,618 |
| 2022-05-09 | $68.00 | $68.00 | $64.97 | $65.45 | $65.45 | 118,928 |
| 2022-05-06 | $69.14 | $69.65 | $67.68 | $68.67 | $68.67 | 104,275 |
| 2022-05-05 | $70.09 | $70.09 | $68.22 | $69.37 | $69.37 | 149,301 |
| 2022-05-04 | $71.45 | $71.62 | $68.33 | $70.91 | $70.91 | 127,199 |
| 2022-05-03 | $71.34 | $72.25 | $69.96 | $71.45 | $71.45 | 65,189 |
| 2022-05-02 | $70.51 | $71.78 | $69.50 | $71.75 | $71.75 | 67,741 |
| 2022-04-29 | $71.07 | $72.68 | $69.51 | $70.15 | $70.15 | 76,920 |
| 2022-04-28 | $71.23 | $72.68 | $69.72 | $71.30 | $71.30 | 74,504 |
| 2022-04-27 | $71.21 | $72.22 | $70.00 | $70.41 | $70.41 | 114,751 |
| 2022-04-26 | $75.86 | $75.86 | $70.84 | $71.23 | $71.23 | 157,201 |
| 2022-04-25 | $72.29 | $76.56 | $71.84 | $76.42 | $76.42 | 204,074 |
| 2022-04-22 | $75.42 | $75.70 | $72.40 | $72.44 | $72.44 | 223,772 |
| 2022-04-21 | $83.03 | $86.73 | $71.55 | $75.01 | $75.01 | 779,348 |
| 2022-04-20 | $91.81 | $94.26 | $90.68 | $93.08 | $93.08 | 153,144 |
| 2022-04-19 | $87.53 | $91.19 | $87.53 | $90.81 | $90.81 | 161,516 |
| 2022-04-18 | $86.18 | $87.34 | $85.70 | $86.94 | $86.94 | 59,773 |
| 2022-04-14 | $86.19 | $87.09 | $85.89 | $86.64 | $86.64 | 47,081 |
| 2022-04-13 | $83.18 | $86.51 | $83.18 | $85.83 | $85.83 | 47,541 |
| 2022-04-12 | $84.01 | $84.95 | $83.01 | $83.45 | $83.45 | 50,311 |
| 2022-04-11 | $82.65 | $84.17 | $81.75 | $83.01 | $83.01 | 60,291 |
| 2022-04-08 | $85.12 | $85.33 | $83.29 | $83.35 | $83.35 | 42,999 |
| 2022-04-07 | $85.55 | $85.55 | $83.51 | $84.98 | $84.98 | 66,598 |
| 2022-04-06 | $86.37 | $86.71 | $83.80 | $85.46 | $85.46 | 95,123 |
| 2022-04-05 | $88.80 | $89.03 | $86.83 | $86.97 | $86.97 | 41,980 |
| 2022-04-04 | $87.86 | $88.94 | $87.07 | $88.92 | $88.92 | 71,361 |
| 2022-04-01 | $87.46 | $88.08 | $87.00 | $87.80 | $87.80 | 68,044 |
| 2022-03-31 | $87.20 | $89.07 | $87.07 | $87.23 | $87.23 | 87,153 |
| 2022-03-30 | $87.89 | $88.16 | $86.74 | $87.28 | $87.28 | 58,146 |
| 2022-03-29 | $86.76 | $88.93 | $86.00 | $87.85 | $87.85 | 206,558 |
| 2022-03-28 | $85.74 | $86.25 | $85.00 | $85.83 | $85.83 | 56,306 |
| 2022-03-25 | $86.07 | $86.78 | $85.32 | $85.82 | $85.82 | 37,525 |
| 2022-03-24 | $84.85 | $86.37 | $83.95 | $86.09 | $86.09 | 37,650 |
| 2022-03-23 | $84.84 | $85.44 | $84.30 | $84.86 | $84.86 | 42,956 |
| 2022-03-22 | $85.37 | $86.57 | $84.11 | $85.14 | $85.14 | 124,783 |
| 2022-03-21 | $85.70 | $86.57 | $84.46 | $84.79 | $84.79 | 112,051 |
| 2022-03-18 | $85.38 | $86.75 | $84.79 | $86.40 | $86.40 | 135,037 |
| 2022-03-17 | $85.95 | $86.50 | $83.74 | $85.40 | $85.40 | 79,268 |
| 2022-03-16 | $85.18 | $86.49 | $83.74 | $85.75 | $85.75 | 131,639 |
| 2022-03-15 | $81.76 | $84.98 | $79.95 | $84.89 | $84.89 | 140,278 |
| 2022-03-14 | $81.98 | $82.14 | $80.47 | $81.65 | $81.65 | 99,261 |
| 2022-03-11 | $81.80 | $82.40 | $81.06 | $81.40 | $81.40 | 77,343 |
| 2022-03-10 | $79.28 | $81.47 | $78.93 | $81.06 | $81.06 | 62,298 |
| 2022-03-09 | $80.14 | $81.16 | $79.35 | $80.22 | $80.22 | 74,920 |
| 2022-03-08 | $76.96 | $80.42 | $75.64 | $78.52 | $78.52 | 123,667 |
| 2022-03-07 | $81.80 | $83.22 | $76.16 | $76.96 | $76.96 | 137,868 |
| 2022-03-04 | $80.79 | $82.51 | $79.53 | $82.33 | $82.33 | 103,176 |
| 2022-03-03 | $81.96 | $82.00 | $80.19 | $81.85 | $81.85 | 168,431 |
| 2022-03-02 | $76.81 | $81.80 | $76.81 | $81.63 | $81.63 | 209,063 |
| 2022-03-01 | $77.26 | $77.99 | $74.88 | $76.26 | $76.26 | 848,072 |
| 2022-02-28 | $78.08 | $79.00 | $76.79 | $77.90 | $77.90 | 158,163 |
| 2022-02-25 | $77.60 | $79.66 | $76.55 | $78.81 | $78.81 | 151,930 |
| 2022-02-24 | $73.12 | $77.90 | $73.12 | $77.47 | $77.47 | 212,410 |
| 2022-02-23 | $74.60 | $77.08 | $74.18 | $75.68 | $75.68 | 206,669 |
| 2022-02-22 | $73.76 | $74.78 | $72.13 | $73.28 | $73.28 | 50,805 |
| 2022-02-18 | $75.11 | $76.00 | $73.46 | $74.43 | $74.43 | 54,553 |
| 2022-02-17 | $77.12 | $77.72 | $74.70 | $75.19 | $75.19 | 35,013 |
| 2022-02-16 | $76.32 | $78.00 | $76.32 | $77.70 | $77.70 | 76,779 |
| 2022-02-15 | $76.37 | $77.41 | $75.33 | $76.84 | $76.84 | 65,998 |
| 2022-02-14 | $76.12 | $77.30 | $74.80 | $75.39 | $75.39 | 107,037 |
| 2022-02-11 | $77.76 | $78.97 | $75.07 | $76.68 | $76.68 | 90,350 |
| 2022-02-10 | $73.50 | $79.19 | $72.65 | $77.17 | $77.17 | 280,712 |
| 2022-02-09 | $70.12 | $73.85 | $70.12 | $72.47 | $72.47 | 221,267 |
| 2022-02-08 | $66.42 | $70.35 | $65.09 | $69.97 | $69.97 | 104,249 |
| 2022-02-07 | $64.63 | $66.33 | $64.52 | $66.04 | $66.04 | 85,322 |
| 2022-02-04 | $61.96 | $64.72 | $61.85 | $64.68 | $64.68 | 106,621 |
| 2022-02-03 | $62.23 | $63.47 | $61.80 | $62.06 | $62.06 | 77,227 |
| 2022-02-02 | $63.26 | $64.24 | $62.38 | $63.09 | $63.09 | 102,705 |
| 2022-02-01 | $62.39 | $63.80 | $61.85 | $63.46 | $63.46 | 69,324 |
| 2022-01-31 | $60.38 | $62.22 | $60.38 | $61.90 | $61.90 | 79,082 |
| 2022-01-28 | $59.70 | $60.73 | $58.65 | $60.51 | $60.51 | 94,555 |
| 2022-01-27 | $62.90 | $63.99 | $58.66 | $59.41 | $59.41 | 97,205 |
| 2022-01-26 | $65.12 | $65.75 | $61.58 | $62.35 | $62.35 | 93,754 |
| 2022-01-25 | $63.21 | $65.16 | $62.02 | $64.05 | $64.05 | 61,213 |
| 2022-01-24 | $61.44 | $64.54 | $60.11 | $64.15 | $64.15 | 230,993 |
| 2022-01-21 | $63.24 | $64.85 | $62.30 | $62.38 | $62.38 | 61,532 |
| 2022-01-20 | $65.17 | $67.07 | $63.48 | $63.75 | $63.75 | 32,859 |
| 2022-01-19 | $67.31 | $67.31 | $64.64 | $65.11 | $65.11 | 35,028 |
| 2022-01-18 | $67.81 | $68.02 | $64.10 | $66.81 | $66.81 | 36,569 |
| 2022-01-14 | $68.92 | $69.14 | $67.33 | $68.65 | $68.65 | 31,792 |
| 2022-01-13 | $70.40 | $71.18 | $69.14 | $69.22 | $69.22 | 29,018 |
| 2022-01-12 | $70.76 | $70.93 | $69.34 | $69.58 | $69.58 | 31,924 |
| 2022-01-11 | $70.19 | $70.38 | $68.77 | $70.38 | $70.38 | 30,198 |
| 2022-01-10 | $70.90 | $70.90 | $68.50 | $69.83 | $69.83 | 30,023 |
| 2022-01-07 | $71.48 | $72.07 | $70.83 | $71.59 | $71.59 | 24,641 |
| 2022-01-06 | $70.25 | $71.58 | $69.75 | $71.13 | $71.13 | 25,333 |
| 2022-01-05 | $73.29 | $73.49 | $70.02 | $70.24 | $70.24 | 36,443 |
| 2022-01-04 | $73.48 | $74.24 | $72.25 | $72.89 | $72.89 | 41,885 |
| 2022-01-03 | $74.56 | $75.86 | $73.02 | $73.27 | $73.27 | 38,004 |
| 2021-12-31 | $73.86 | $74.66 | $73.46 | $73.95 | $73.95 | 36,799 |
| 2021-12-30 | $73.11 | $74.70 | $73.11 | $73.75 | $73.75 | 22,910 |
| 2021-12-29 | $73.59 | $74.49 | $72.89 | $73.45 | $73.45 | 16,819 |
| 2021-12-28 | $74.02 | $75.00 | $73.81 | $73.81 | $73.81 | 22,927 |
| 2021-12-27 | $73.49 | $74.50 | $72.71 | $74.27 | $74.27 | 25,182 |
| 2021-12-23 | $72.53 | $73.56 | $71.75 | $73.52 | $73.52 | 32,418 |
| 2021-12-22 | $70.76 | $72.95 | $70.76 | $72.28 | $72.28 | 52,399 |
| 2021-12-21 | $67.24 | $71.68 | $67.24 | $71.05 | $71.05 | 66,770 |
| 2021-12-20 | $65.01 | $67.11 | $63.68 | $66.54 | $66.54 | 85,861 |
| 2021-12-17 | $64.79 | $67.50 | $63.23 | $65.92 | $65.92 | 300,472 |
| 2021-12-16 | $68.18 | $68.18 | $64.57 | $65.22 | $65.22 | 58,639 |
| 2021-12-15 | $66.28 | $67.54 | $64.25 | $67.21 | $67.21 | 58,909 |
| 2021-12-14 | $66.69 | $67.50 | $65.59 | $66.33 | $66.33 | 29,812 |
| 2021-12-13 | $68.74 | $68.74 | $66.01 | $66.94 | $66.94 | 32,182 |
| 2021-12-10 | $70.22 | $70.22 | $68.66 | $69.28 | $69.28 | 21,795 |
| 2021-12-09 | $70.78 | $70.79 | $69.41 | $69.70 | $69.70 | 22,047 |
| 2021-12-08 | $69.80 | $71.81 | $68.96 | $71.37 | $71.37 | 29,302 |
| 2021-12-07 | $71.28 | $72.12 | $69.45 | $69.59 | $69.59 | 31,024 |
| 2021-12-06 | $68.39 | $70.94 | $66.24 | $70.37 | $70.37 | 40,239 |
| 2021-12-03 | $69.07 | $69.07 | $66.67 | $67.43 | $67.43 | 47,530 |
| 2021-12-02 | $65.43 | $69.04 | $64.78 | $68.67 | $68.67 | 47,961 |
| 2021-12-01 | $68.44 | $70.03 | $64.50 | $65.03 | $65.03 | 52,969 |
| 2021-11-30 | $66.96 | $67.87 | $65.49 | $67.37 | $67.37 | 58,042 |
| 2021-11-29 | $69.89 | $70.18 | $67.15 | $67.63 | $67.63 | 66,909 |
| 2021-11-26 | $70.28 | $70.28 | $67.21 | $69.33 | $69.33 | 62,618 |
| 2021-11-24 | $70.97 | $72.35 | $70.43 | $71.35 | $71.35 | 22,397 |
| 2021-11-23 | $71.22 | $72.00 | $70.89 | $71.36 | $71.36 | 30,507 |
| 2021-11-22 | $71.35 | $72.79 | $70.70 | $71.79 | $71.79 | 42,187 |
| 2021-11-19 | $70.42 | $71.29 | $70.20 | $71.21 | $71.21 | 19,125 |
| 2021-11-18 | $72.23 | $72.49 | $70.47 | $71.17 | $71.17 | 38,572 |
| 2021-11-17 | $72.05 | $72.40 | $70.58 | $72.24 | $72.24 | 34,273 |
| 2021-11-16 | $71.29 | $72.30 | $70.56 | $72.16 | $72.16 | 33,678 |
| 2021-11-15 | $72.50 | $72.50 | $71.31 | $71.39 | $71.39 | 39,329 |
| 2021-11-12 | $71.12 | $72.49 | $71.12 | $72.36 | $72.36 | 32,764 |
| 2021-11-11 | $71.19 | $71.38 | $70.28 | $71.13 | $71.13 | 27,752 |
| 2021-11-10 | $70.51 | $71.37 | $70.47 | $71.16 | $71.16 | 38,582 |
| 2021-11-09 | $70.60 | $71.12 | $69.51 | $71.05 | $71.05 | 42,490 |
| 2021-11-08 | $72.85 | $73.24 | $70.48 | $70.52 | $70.52 | 43,438 |
| 2021-11-05 | $71.09 | $72.85 | $70.99 | $72.48 | $72.48 | 56,793 |
| 2021-11-04 | $71.81 | $71.81 | $69.16 | $70.03 | $70.03 | 56,741 |
| 2021-11-03 | $70.40 | $72.63 | $70.40 | $71.40 | $71.40 | 55,507 |
| 2021-11-02 | $72.87 | $72.87 | $70.45 | $70.82 | $70.82 | 46,698 |
| 2021-11-01 | $72.25 | $73.55 | $71.76 | $72.92 | $72.92 | 95,015 |
| 2021-10-29 | $70.30 | $72.32 | $70.30 | $72.22 | $72.22 | 59,509 |
| 2021-10-28 | $72.00 | $72.98 | $70.07 | $70.57 | $70.57 | 65,156 |
| 2021-10-27 | $73.50 | $73.50 | $71.30 | $71.52 | $71.52 | 50,419 |
| 2021-10-26 | $69.07 | $75.05 | $68.70 | $73.74 | $73.74 | 124,773 |
| 2021-10-25 | $67.22 | $68.25 | $67.00 | $68.25 | $68.25 | 56,504 |
| 2021-10-22 | $67.97 | $67.97 | $67.24 | $67.25 | $67.25 | 24,861 |
| 2021-10-21 | $67.67 | $68.22 | $66.69 | $67.60 | $67.60 | 80,475 |
| 2021-10-20 | $67.61 | $68.06 | $66.96 | $67.82 | $67.82 | 40,990 |
| 2021-10-19 | $68.86 | $68.86 | $67.60 | $67.60 | $67.60 | 36,579 |
| 2021-10-18 | $67.61 | $68.68 | $67.61 | $68.59 | $68.59 | 31,961 |
| 2021-10-15 | $68.70 | $69.06 | $68.12 | $68.12 | $68.12 | 45,554 |
| 2021-10-14 | $67.43 | $67.91 | $66.96 | $67.69 | $67.69 | 42,637 |
| 2021-10-13 | $67.36 | $67.54 | $66.11 | $66.74 | $66.74 | 30,835 |
| 2021-10-12 | $66.90 | $68.01 | $66.90 | $67.41 | $67.41 | 29,574 |
| 2021-10-11 | $67.76 | $68.38 | $66.83 | $66.83 | $66.83 | 17,981 |
| 2021-10-08 | $69.05 | $69.56 | $67.77 | $67.89 | $67.89 | 15,848 |
| 2021-10-07 | $68.22 | $69.75 | $68.22 | $69.15 | $69.15 | 62,196 |
| 2021-10-06 | $67.80 | $68.35 | $67.16 | $67.63 | $67.63 | 27,348 |
| 2021-10-05 | $68.80 | $69.63 | $68.34 | $68.50 | $68.50 | 53,106 |
| 2021-10-04 | $70.04 | $70.48 | $67.87 | $68.35 | $68.35 | 42,133 |
| 2021-10-01 | $67.48 | $70.72 | $66.96 | $70.15 | $70.15 | 67,378 |
| 2021-09-30 | $68.84 | $69.14 | $66.95 | $66.99 | $66.99 | 74,454 |
| 2021-09-29 | $69.19 | $69.43 | $67.75 | $68.33 | $68.33 | 37,449 |
| 2021-09-28 | $69.40 | $69.50 | $68.30 | $68.69 | $68.69 | 31,223 |
| 2021-09-27 | $67.69 | $69.99 | $67.69 | $69.33 | $69.33 | 35,891 |
| 2021-09-24 | $66.02 | $67.73 | $66.01 | $67.58 | $67.58 | 43,172 |
| 2021-09-23 | $66.19 | $67.25 | $66.19 | $66.74 | $66.74 | 35,365 |
| 2021-09-22 | $64.51 | $66.63 | $64.23 | $65.82 | $65.82 | 38,409 |
| 2021-09-21 | $64.64 | $65.39 | $63.50 | $63.89 | $63.89 | 36,005 |
| 2021-09-20 | $65.01 | $67.10 | $63.75 | $64.32 | $64.32 | 70,024 |
| 2021-09-17 | $64.65 | $67.18 | $64.26 | $66.41 | $66.41 | 203,889 |
| 2021-09-16 | $64.59 | $65.33 | $62.97 | $64.25 | $64.25 | 58,960 |
| 2021-09-15 | $62.77 | $64.63 | $62.23 | $64.43 | $64.43 | 58,791 |
| 2021-09-14 | $64.26 | $64.26 | $61.88 | $63.05 | $63.05 | 56,784 |
| 2021-09-13 | $63.46 | $64.34 | $61.95 | $63.85 | $63.85 | 57,674 |
| 2021-09-10 | $65.99 | $65.99 | $62.56 | $62.76 | $62.76 | 65,762 |
| 2021-09-09 | $63.74 | $65.87 | $63.38 | $65.34 | $65.34 | 68,526 |
| 2021-09-08 | $65.51 | $65.68 | $63.38 | $63.92 | $63.92 | 50,144 |
| 2021-09-07 | $65.36 | $66.27 | $63.38 | $66.02 | $66.02 | 64,809 |
| 2021-09-03 | $65.85 | $66.00 | $64.16 | $65.14 | $65.14 | 62,152 |
| 2021-09-02 | $65.26 | $66.40 | $63.46 | $66.20 | $66.20 | 47,971 |
| 2021-09-01 | $64.12 | $65.50 | $63.63 | $65.06 | $65.06 | 88,617 |
| 2021-08-31 | $65.03 | $66.77 | $62.99 | $63.37 | $63.37 | 107,053 |
| 2021-08-30 | $67.98 | $67.98 | $64.87 | $64.95 | $64.95 | 58,710 |
| 2021-08-27 | $66.16 | $67.53 | $65.86 | $67.35 | $67.35 | 95,318 |
| 2021-08-26 | $67.02 | $67.46 | $64.94 | $65.97 | $65.97 | 52,856 |
| 2021-08-25 | $67.40 | $68.33 | $65.96 | $67.18 | $67.18 | 108,769 |
| 2021-08-24 | $66.99 | $68.20 | $66.45 | $68.00 | $68.00 | 33,512 |
| 2021-08-23 | $65.58 | $67.27 | $62.39 | $66.66 | $66.66 | 53,945 |
| 2021-08-20 | $62.98 | $64.89 | $61.69 | $64.74 | $64.74 | 39,194 |
| 2021-08-19 | $63.04 | $63.57 | $61.93 | $63.24 | $63.24 | 53,643 |
| 2021-08-18 | $62.94 | $64.80 | $62.30 | $63.93 | $63.93 | 47,825 |
| 2021-08-17 | $63.67 | $63.67 | $62.82 | $63.20 | $63.20 | 30,119 |
| 2021-08-16 | $64.98 | $65.44 | $64.27 | $64.27 | $64.27 | 23,464 |
| 2021-08-13 | $66.34 | $66.34 | $65.28 | $65.34 | $65.34 | 21,268 |
| 2021-08-12 | $67.18 | $67.48 | $65.44 | $66.27 | $66.27 | 36,579 |
| 2021-08-11 | $65.89 | $67.26 | $65.07 | $67.10 | $67.10 | 62,048 |
| 2021-08-10 | $65.16 | $66.27 | $65.00 | $65.87 | $65.87 | 74,754 |
| 2021-08-09 | $65.73 | $66.26 | $64.23 | $64.63 | $64.63 | 63,658 |
| 2021-08-06 | $65.95 | $66.00 | $64.76 | $65.68 | $65.68 | 51,294 |
| 2021-08-05 | $64.01 | $65.67 | $64.01 | $65.36 | $65.36 | 69,109 |
| 2021-08-04 | $63.47 | $65.12 | $62.92 | $63.71 | $63.71 | 60,142 |
| 2021-08-03 | $65.57 | $65.57 | $63.00 | $63.88 | $63.88 | 106,045 |
| 2021-08-02 | $64.07 | $66.00 | $64.07 | $65.38 | $65.38 | 87,667 |
| 2021-07-30 | $65.09 | $66.53 | $63.04 | $63.85 | $63.85 | 90,899 |
| 2021-07-29 | $65.15 | $67.11 | $62.05 | $65.78 | $65.78 | 118,318 |
| 2021-07-28 | $62.37 | $63.12 | $60.51 | $62.13 | $62.13 | 34,230 |
| 2021-07-27 | $62.10 | $62.32 | $60.22 | $61.58 | $61.58 | 35,210 |
| 2021-07-26 | $61.18 | $63.45 | $60.45 | $62.28 | $62.28 | 75,896 |
| 2021-07-23 | $60.97 | $61.31 | $60.16 | $60.85 | $60.85 | 29,733 |
| 2021-07-22 | $63.50 | $63.50 | $60.34 | $60.79 | $60.79 | 29,810 |
| 2021-07-21 | $62.24 | $63.98 | $62.11 | $62.72 | $62.72 | 33,253 |
| 2021-07-20 | $59.53 | $62.82 | $59.00 | $61.69 | $61.69 | 77,070 |
| 2021-07-19 | $59.18 | $60.21 | $56.35 | $59.06 | $59.06 | 126,219 |
| 2021-07-16 | $62.30 | $62.46 | $60.14 | $60.24 | $60.24 | 46,672 |
| 2021-07-15 | $63.51 | $63.52 | $60.41 | $61.58 | $61.58 | 65,384 |
| 2021-07-14 | $63.77 | $65.00 | $62.95 | $63.14 | $63.14 | 37,259 |
| 2021-07-13 | $65.42 | $65.95 | $63.10 | $63.64 | $63.64 | 79,170 |
| 2021-07-12 | $65.19 | $66.67 | $64.35 | $65.91 | $65.91 | 58,964 |
| 2021-07-09 | $63.60 | $66.69 | $61.52 | $65.84 | $65.84 | 125,908 |
| 2021-07-08 | $61.47 | $63.18 | $61.00 | $62.40 | $62.40 | 76,182 |
| 2021-07-07 | $63.01 | $64.00 | $61.82 | $62.59 | $62.59 | 58,909 |
| 2021-07-06 | $66.15 | $66.15 | $63.59 | $63.82 | $63.82 | 58,620 |
| 2021-07-02 | $67.42 | $67.42 | $66.18 | $66.51 | $66.51 | 23,535 |
| 2021-07-01 | $66.82 | $67.63 | $66.04 | $66.92 | $66.92 | 25,461 |
| 2021-06-30 | $65.59 | $66.75 | $64.44 | $66.17 | $66.17 | 55,208 |
| 2021-06-29 | $65.25 | $66.27 | $64.54 | $65.41 | $65.41 | 34,425 |
| 2021-06-28 | $66.88 | $68.00 | $63.97 | $65.28 | $65.28 | 55,427 |
| 2021-06-25 | $68.22 | $68.22 | $67.30 | $67.46 | $67.46 | 124,816 |
| 2021-06-24 | $67.83 | $68.52 | $67.66 | $68.20 | $68.20 | 34,144 |
| 2021-06-23 | $68.68 | $68.75 | $67.39 | $67.95 | $67.95 | 34,032 |
| 2021-06-22 | $67.63 | $68.22 | $67.00 | $68.12 | $68.12 | 36,826 |
| 2021-06-21 | $65.97 | $68.10 | $65.64 | $67.94 | $67.94 | 60,432 |
| 2021-06-18 | $65.63 | $66.93 | $64.56 | $65.29 | $65.29 | 80,243 |
| 2021-06-17 | $68.95 | $69.06 | $65.39 | $66.45 | $66.45 | 36,875 |
| 2021-06-16 | $69.18 | $69.79 | $67.73 | $68.87 | $68.87 | 60,212 |
| 2021-06-15 | $69.61 | $69.91 | $68.64 | $69.26 | $69.26 | 39,941 |
| 2021-06-14 | $71.79 | $71.79 | $69.29 | $69.63 | $69.63 | 36,433 |
| 2021-06-11 | $71.05 | $71.51 | $70.35 | $71.49 | $71.49 | 40,297 |
| 2021-06-10 | $70.52 | $70.81 | $69.80 | $70.52 | $70.52 | 48,649 |
| 2021-06-09 | $71.40 | $71.94 | $69.80 | $70.05 | $70.05 | 33,921 |
| 2021-06-08 | $70.99 | $71.64 | $70.35 | $71.12 | $71.12 | 53,243 |
| 2021-06-07 | $70.99 | $71.88 | $70.28 | $70.61 | $70.61 | 33,173 |
| 2021-06-04 | $71.06 | $71.18 | $70.08 | $70.70 | $70.70 | 28,258 |
| 2021-06-03 | $71.47 | $71.59 | $69.69 | $70.46 | $70.46 | 55,056 |
| 2021-06-02 | $73.00 | $73.00 | $71.13 | $71.76 | $71.76 | 32,028 |
| 2021-06-01 | $71.67 | $73.00 | $71.19 | $72.68 | $72.68 | 42,275 |
| 2021-05-28 | $72.20 | $72.20 | $70.36 | $71.36 | $71.36 | 28,900 |
| 2021-05-27 | $72.68 | $72.80 | $71.30 | $71.98 | $71.98 | 46,243 |
| 2021-05-26 | $71.31 | $72.37 | $70.40 | $72.19 | $72.19 | 79,856 |
| 2021-05-25 | $71.94 | $72.43 | $70.68 | $70.77 | $70.77 | 57,029 |
| 2021-05-24 | $71.33 | $72.49 | $70.08 | $71.64 | $71.64 | 58,748 |
| 2021-05-21 | $70.54 | $71.50 | $69.91 | $70.95 | $70.95 | 68,310 |
| 2021-05-20 | $69.31 | $70.51 | $68.22 | $69.80 | $69.80 | 54,859 |
| 2021-05-19 | $69.07 | $69.85 | $67.34 | $69.21 | $69.21 | 59,861 |
| 2021-05-18 | $71.41 | $73.38 | $70.62 | $70.80 | $70.80 | 75,243 |
| 2021-05-17 | $72.05 | $73.25 | $68.38 | $71.41 | $71.41 | 94,676 |
| 2021-05-14 | $72.34 | $73.81 | $72.11 | $72.88 | $72.88 | 49,583 |
| 2021-05-13 | $68.79 | $72.52 | $68.65 | $71.74 | $71.74 | 110,355 |
| 2021-05-12 | $71.65 | $72.31 | $67.34 | $68.38 | $68.38 | 124,865 |
| 2021-05-11 | $70.02 | $72.79 | $69.57 | $71.98 | $71.98 | 92,625 |
| 2021-05-10 | $73.03 | $73.87 | $70.69 | $71.05 | $71.05 | 102,030 |
| 2021-05-07 | $72.25 | $73.59 | $71.77 | $73.24 | $73.24 | 69,419 |
| 2021-05-06 | $73.24 | $73.89 | $70.63 | $71.98 | $71.98 | 75,667 |
| 2021-05-05 | $72.69 | $74.21 | $71.63 | $73.09 | $73.09 | 100,715 |
| 2021-05-04 | $73.28 | $73.31 | $71.68 | $72.47 | $72.47 | 105,916 |
| 2021-05-03 | $74.73 | $75.00 | $72.69 | $73.44 | $73.44 | 140,031 |
| 2021-04-30 | $74.10 | $76.00 | $73.39 | $75.41 | $75.41 | 110,273 |
| 2021-04-29 | $70.00 | $75.47 | $69.54 | $75.08 | $75.08 | 120,721 |
| 2021-04-28 | $68.86 | $69.14 | $67.91 | $68.90 | $68.90 | 43,564 |
| 2021-04-27 | $67.70 | $69.15 | $67.46 | $68.40 | $68.40 | 48,023 |
| 2021-04-26 | $67.44 | $68.97 | $65.91 | $67.03 | $67.03 | 37,367 |
| 2021-04-23 | $67.16 | $67.57 | $66.26 | $66.86 | $66.86 | 39,878 |
| 2021-04-22 | $66.39 | $67.44 | $65.46 | $66.52 | $66.52 | 37,341 |
| 2021-04-21 | $64.02 | $66.40 | $64.02 | $66.20 | $66.20 | 60,014 |
| 2021-04-20 | $65.41 | $65.95 | $63.89 | $64.53 | $64.53 | 57,748 |
| 2021-04-19 | $67.34 | $67.49 | $64.58 | $65.60 | $65.60 | 52,517 |
| 2021-04-16 | $67.79 | $68.41 | $66.92 | $67.46 | $67.46 | 48,179 |
| 2021-04-15 | $67.04 | $67.96 | $65.30 | $67.26 | $67.26 | 47,745 |
| 2021-04-14 | $66.04 | $67.92 | $66.04 | $66.55 | $66.55 | 49,008 |
| 2021-04-13 | $65.78 | $66.80 | $64.67 | $66.20 | $66.20 | 61,972 |
| 2021-04-12 | $65.15 | $66.47 | $65.15 | $66.04 | $66.04 | 35,834 |
| 2021-04-09 | $64.28 | $66.43 | $64.03 | $66.37 | $66.37 | 42,290 |
| 2021-04-08 | $65.10 | $65.42 | $63.37 | $64.98 | $64.98 | 76,293 |
| 2021-04-07 | $64.38 | $65.04 | $63.68 | $64.16 | $64.16 | 83,375 |
| 2021-04-06 | $63.53 | $65.14 | $62.92 | $64.74 | $64.74 | 41,043 |
| 2021-04-05 | $63.69 | $65.56 | $63.27 | $63.51 | $63.51 | 42,838 |
| 2021-04-01 | $60.97 | $63.20 | $60.97 | $62.57 | $62.57 | 69,230 |
| 2021-03-31 | $60.95 | $62.13 | $59.74 | $60.62 | $60.62 | 130,375 |
| 2021-03-30 | $59.92 | $61.52 | $59.03 | $61.16 | $61.16 | 61,358 |
| 2021-03-29 | $64.28 | $64.28 | $59.49 | $59.61 | $59.61 | 64,718 |
| 2021-03-26 | $63.62 | $64.67 | $62.40 | $64.03 | $64.03 | 83,573 |
| 2021-03-25 | $59.95 | $63.94 | $59.06 | $63.41 | $63.41 | 65,129 |
| 2021-03-24 | $63.78 | $65.09 | $60.63 | $60.87 | $60.87 | 122,098 |
| 2021-03-23 | $64.32 | $64.32 | $62.36 | $63.14 | $63.14 | 95,502 |
| 2021-03-22 | $64.52 | $65.04 | $62.90 | $64.50 | $64.50 | 91,415 |
| 2021-03-19 | $64.05 | $65.12 | $63.30 | $64.47 | $64.47 | 173,759 |
| 2021-03-18 | $66.41 | $67.12 | $64.63 | $64.69 | $64.69 | 65,283 |
| 2021-03-17 | $66.07 | $67.24 | $66.01 | $66.89 | $66.89 | 52,784 |
| 2021-03-16 | $69.13 | $69.43 | $66.61 | $67.08 | $67.08 | 98,277 |
| 2021-03-15 | $68.68 | $70.89 | $68.24 | $68.99 | $68.99 | 57,756 |
| 2021-03-12 | $69.85 | $70.45 | $68.68 | $69.14 | $69.14 | 75,694 |
| 2021-03-11 | $68.00 | $70.06 | $67.48 | $69.75 | $69.75 | 132,309 |
| 2021-03-10 | $63.68 | $67.59 | $63.68 | $67.35 | $67.35 | 121,413 |
| 2021-03-09 | $63.95 | $64.63 | $62.81 | $63.27 | $63.27 | 84,159 |
| 2021-03-08 | $63.49 | $64.27 | $62.19 | $63.09 | $63.09 | 104,606 |
| 2021-03-05 | $61.43 | $62.39 | $57.03 | $62.30 | $62.30 | 113,071 |
| 2021-03-04 | $63.30 | $63.70 | $58.71 | $60.25 | $60.25 | 173,904 |
| 2021-03-03 | $67.04 | $67.88 | $63.33 | $63.60 | $63.60 | 138,854 |
| 2021-03-02 | $68.93 | $68.93 | $65.92 | $66.50 | $66.50 | 970,140 |
| 2021-03-01 | $70.77 | $70.77 | $66.63 | $68.06 | $68.06 | 272,979 |
| 2021-02-26 | $63.14 | $68.05 | $61.26 | $67.66 | $67.66 | 322,297 |
| 2021-02-25 | $62.60 | $67.88 | $62.03 | $65.50 | $65.50 | 246,118 |
| 2021-02-24 | $60.80 | $64.20 | $60.80 | $63.55 | $63.55 | 110,931 |
| 2021-02-23 | $60.03 | $62.21 | $59.24 | $61.56 | $61.56 | 93,613 |
| 2021-02-22 | $56.51 | $62.44 | $56.50 | $60.37 | $60.37 | 128,437 |
| 2021-02-19 | $55.02 | $57.77 | $54.88 | $56.51 | $56.51 | 105,271 |
| 2021-02-18 | $54.80 | $55.37 | $54.06 | $54.75 | $54.75 | 77,465 |
| 2021-02-17 | $57.80 | $57.80 | $54.63 | $55.12 | $55.12 | 117,750 |
| 2021-02-16 | $57.14 | $59.35 | $57.02 | $58.50 | $58.50 | 206,359 |
| 2021-02-12 | $56.10 | $56.94 | $55.79 | $56.50 | $56.50 | 51,473 |
| 2021-02-11 | $57.05 | $58.05 | $55.82 | $56.50 | $56.50 | 88,702 |
| 2021-02-10 | $57.88 | $57.88 | $56.36 | $56.97 | $56.97 | 80,971 |
| 2021-02-09 | $57.00 | $58.13 | $56.75 | $57.47 | $57.47 | 42,037 |
| 2021-02-08 | $58.24 | $58.71 | $56.35 | $57.75 | $57.75 | 63,087 |
| 2021-02-05 | $57.76 | $58.66 | $56.78 | $57.52 | $57.52 | 58,564 |
| 2021-02-04 | $55.62 | $57.62 | $55.62 | $56.97 | $56.97 | 48,407 |
| 2021-02-03 | $55.37 | $56.39 | $54.74 | $55.75 | $55.75 | 48,616 |
| 2021-02-02 | $54.44 | $56.06 | $54.01 | $55.57 | $55.57 | 63,383 |
| 2021-02-01 | $51.87 | $54.17 | $50.01 | $53.50 | $53.50 | 45,330 |
| 2021-01-29 | $54.37 | $54.37 | $52.42 | $52.85 | $52.85 | 47,301 |
| 2021-01-28 | $54.47 | $56.19 | $52.92 | $54.75 | $54.75 | 127,393 |
| 2021-01-27 | $55.28 | $56.16 | $52.50 | $53.00 | $53.00 | 98,683 |
| 2021-01-26 | $58.90 | $58.90 | $56.61 | $56.75 | $56.75 | 81,348 |
| 2021-01-25 | $61.14 | $61.28 | $57.52 | $58.48 | $58.48 | 58,634 |
| 2021-01-22 | $59.92 | $61.69 | $59.51 | $61.50 | $61.50 | 43,800 |
| 2021-01-21 | $61.41 | $61.41 | $59.65 | $60.87 | $60.87 | 57,232 |
| 2021-01-20 | $60.69 | $61.98 | $60.30 | $61.39 | $61.39 | 57,671 |
| 2021-01-19 | $61.68 | $62.02 | $60.25 | $60.81 | $60.81 | 37,779 |
| 2021-01-15 | $60.71 | $62.37 | $60.06 | $60.76 | $60.76 | 43,880 |
| 2021-01-14 | $62.46 | $62.62 | $59.97 | $61.61 | $61.61 | 60,559 |
| 2021-01-13 | $62.73 | $63.00 | $60.92 | $61.12 | $61.12 | 58,266 |
| 2021-01-12 | $62.90 | $63.24 | $62.24 | $62.93 | $62.93 | 113,114 |
| 2021-01-11 | $60.83 | $62.55 | $59.92 | $62.38 | $62.38 | 115,249 |
| 2021-01-08 | $61.80 | $62.00 | $60.23 | $61.16 | $61.16 | 68,709 |
| 2021-01-07 | $62.12 | $63.23 | $61.13 | $61.61 | $61.61 | 47,675 |
| 2021-01-06 | $61.25 | $63.95 | $60.53 | $61.91 | $61.91 | 114,029 |
| 2021-01-05 | $57.90 | $61.29 | $57.82 | $60.55 | $60.55 | 56,089 |
| 2021-01-04 | $61.47 | $61.50 | $57.31 | $58.06 | $58.06 | 72,716 |
| 2020-12-31 | $60.29 | $61.87 | $58.53 | $61.22 | $61.22 | 109,294 |
| 2020-12-30 | $57.37 | $60.62 | $56.66 | $60.11 | $60.11 | 85,688 |
| 2020-12-29 | $59.74 | $60.15 | $56.84 | $56.97 | $56.97 | 72,961 |
| 2020-12-28 | $60.64 | $60.97 | $59.25 | $59.42 | $59.42 | 76,246 |
| 2020-12-24 | $58.29 | $59.62 | $58.29 | $59.50 | $59.50 | 54,222 |
| 2020-12-23 | $58.82 | $59.36 | $57.70 | $58.12 | $58.12 | 54,974 |
| 2020-12-22 | $56.83 | $58.43 | $56.66 | $58.23 | $58.23 | 65,997 |
| 2020-12-21 | $55.96 | $57.10 | $55.00 | $56.85 | $56.85 | 76,492 |
| 2020-12-18 | $57.45 | $59.53 | $57.23 | $57.40 | $57.40 | 124,674 |
| 2020-12-17 | $54.90 | $57.26 | $53.89 | $57.22 | $57.22 | 77,996 |
| 2020-12-16 | $54.95 | $55.62 | $54.44 | $54.97 | $54.97 | 101,307 |
| 2020-12-15 | $53.33 | $55.38 | $53.16 | $55.00 | $55.00 | 76,624 |
| 2020-12-14 | $53.62 | $53.62 | $52.61 | $52.94 | $52.94 | 46,747 |
| 2020-12-11 | $54.41 | $54.41 | $52.16 | $52.40 | $52.40 | 47,707 |
| 2020-12-10 | $54.26 | $54.26 | $53.46 | $53.94 | $53.94 | 95,114 |
| 2020-12-09 | $54.60 | $54.90 | $53.80 | $53.99 | $53.99 | 88,562 |
| 2020-12-08 | $52.35 | $54.24 | $52.27 | $54.06 | $54.06 | 120,750 |
| 2020-12-07 | $52.99 | $53.50 | $52.77 | $53.00 | $53.00 | 127,432 |
| 2020-12-04 | $53.15 | $53.58 | $52.63 | $53.30 | $53.30 | 126,546 |
| 2020-12-03 | $52.49 | $54.16 | $52.35 | $52.95 | $52.95 | 101,828 |
| 2020-12-02 | $56.45 | $56.45 | $51.80 | $52.50 | $52.50 | 231,418 |
| 2020-12-01 | $56.04 | $56.87 | $54.69 | $56.08 | $56.08 | 463,031 |
| 2020-11-30 | $56.70 | $56.70 | $54.80 | $55.22 | $55.22 | 126,135 |
| 2020-11-27 | $54.00 | $57.18 | $54.00 | $56.51 | $56.51 | 91,038 |
| 2020-11-25 | $53.68 | $55.48 | $52.33 | $54.21 | $54.21 | 171,527 |
| 2020-11-24 | $50.40 | $52.90 | $50.40 | $52.24 | $52.24 | 81,672 |
| 2020-11-23 | $49.59 | $50.25 | $48.41 | $50.17 | $50.17 | 60,232 |
| 2020-11-20 | $49.49 | $50.03 | $48.82 | $49.40 | $49.40 | 74,309 |
| 2020-11-19 | $49.48 | $50.28 | $48.99 | $50.00 | $50.00 | 34,047 |
| 2020-11-18 | $49.97 | $50.61 | $49.53 | $49.62 | $49.62 | 45,050 |
| 2020-11-17 | $48.73 | $50.68 | $48.73 | $49.80 | $49.80 | 57,393 |
| 2020-11-16 | $48.90 | $49.83 | $48.59 | $49.77 | $49.77 | 77,445 |
| 2020-11-13 | $47.29 | $48.09 | $46.93 | $47.74 | $47.74 | 100,602 |
| 2020-11-12 | $47.76 | $47.86 | $45.23 | $46.65 | $46.65 | 93,922 |
| 2020-11-11 | $50.96 | $51.18 | $47.16 | $48.10 | $48.10 | 81,937 |
| 2020-11-10 | $51.31 | $51.31 | $49.47 | $50.54 | $50.54 | 91,898 |
| 2020-11-09 | $51.64 | $56.03 | $50.42 | $50.79 | $50.79 | 111,662 |
| 2020-11-06 | $49.47 | $49.83 | $48.32 | $48.94 | $48.94 | 67,607 |
| 2020-11-05 | $48.90 | $49.87 | $47.19 | $49.45 | $49.45 | 133,964 |
| 2020-11-04 | $46.92 | $48.90 | $46.47 | $48.81 | $48.81 | 133,278 |
| 2020-11-03 | $46.48 | $47.90 | $45.98 | $46.89 | $46.89 | 175,120 |
| 2020-11-02 | $43.78 | $46.22 | $43.78 | $45.94 | $45.94 | 145,318 |
| 2020-10-30 | $44.00 | $44.40 | $42.00 | $43.39 | $43.39 | 141,819 |
| 2020-10-29 | $41.22 | $42.39 | $40.19 | $41.41 | $41.41 | 99,597 |
| 2020-10-28 | $41.05 | $42.91 | $40.49 | $41.31 | $41.31 | 70,444 |
| 2020-10-27 | $44.07 | $44.90 | $41.17 | $42.00 | $42.00 | 81,617 |
| 2020-10-26 | $44.54 | $44.87 | $42.21 | $44.17 | $44.17 | 82,144 |
| 2020-10-23 | $44.61 | $45.80 | $44.23 | $45.40 | $45.40 | 71,907 |
| 2020-10-22 | $43.84 | $44.58 | $41.74 | $44.29 | $44.29 | 212,614 |
| 2020-10-21 | $45.29 | $45.49 | $43.51 | $43.67 | $43.67 | 34,532 |
| 2020-10-20 | $45.85 | $46.48 | $45.15 | $45.50 | $45.50 | 35,737 |
| 2020-10-19 | $47.01 | $47.27 | $45.19 | $45.44 | $45.44 | 40,799 |
| 2020-10-16 | $46.40 | $47.25 | $46.31 | $46.41 | $46.41 | 41,852 |
| 2020-10-15 | $45.27 | $46.85 | $45.18 | $46.59 | $46.59 | 53,551 |
| 2020-10-14 | $46.33 | $47.69 | $45.89 | $46.06 | $46.06 | 27,746 |
| 2020-10-13 | $45.72 | $46.65 | $45.18 | $46.37 | $46.37 | 43,537 |
| 2020-10-12 | $45.65 | $47.09 | $45.65 | $46.25 | $46.25 | 65,238 |
| 2020-10-09 | $47.26 | $47.26 | $46.02 | $46.49 | $46.49 | 44,373 |
| 2020-10-08 | $46.96 | $46.96 | $45.57 | $46.34 | $46.34 | 47,587 |
| 2020-10-07 | $46.29 | $46.98 | $45.50 | $46.43 | $46.43 | 57,869 |
| 2020-10-06 | $46.19 | $47.34 | $45.42 | $45.62 | $45.62 | 79,532 |
| 2020-10-05 | $46.62 | $49.49 | $45.00 | $45.84 | $45.84 | 56,715 |
| 2020-10-02 | $43.80 | $45.91 | $43.80 | $45.66 | $45.66 | 79,930 |
| 2020-10-01 | $44.80 | $45.21 | $44.24 | $45.01 | $45.01 | 45,383 |
| 2020-09-30 | $44.44 | $46.00 | $44.30 | $44.60 | $44.60 | 100,113 |
| 2020-09-29 | $46.03 | $46.03 | $43.60 | $44.12 | $44.12 | 69,646 |
| 2020-09-28 | $45.90 | $47.50 | $45.11 | $45.99 | $45.99 | 130,380 |
| 2020-09-25 | $43.90 | $45.51 | $43.90 | $45.28 | $45.28 | 65,361 |
| 2020-09-24 | $44.34 | $45.59 | $43.49 | $44.28 | $44.28 | 102,150 |
| 2020-09-23 | $46.40 | $47.25 | $43.97 | $44.43 | $44.43 | 94,331 |
| 2020-09-22 | $44.33 | $46.61 | $43.75 | $46.52 | $46.52 | 60,279 |
| 2020-09-21 | $44.11 | $44.36 | $42.57 | $44.21 | $44.21 | 105,837 |
| 2020-09-18 | $46.52 | $47.26 | $45.11 | $45.36 | $45.36 | 203,653 |
| 2020-09-17 | $45.94 | $47.05 | $45.68 | $46.05 | $46.05 | 58,738 |
| 2020-09-16 | $47.24 | $48.29 | $46.58 | $46.71 | $46.71 | 68,485 |
| 2020-09-15 | $46.50 | $47.72 | $46.10 | $47.16 | $47.16 | 57,893 |
| 2020-09-14 | $44.94 | $46.87 | $44.94 | $46.41 | $46.41 | 84,226 |
| 2020-09-11 | $45.93 | $45.93 | $44.26 | $44.41 | $44.41 | 81,769 |
| 2020-09-10 | $45.74 | $47.35 | $45.28 | $45.28 | $45.28 | 95,082 |
| 2020-09-09 | $45.80 | $46.02 | $44.79 | $45.28 | $45.28 | 64,805 |
| 2020-09-08 | $45.44 | $47.00 | $45.21 | $45.32 | $45.32 | 79,467 |
| 2020-09-04 | $47.08 | $47.34 | $44.59 | $46.29 | $46.29 | 57,030 |
| 2020-09-03 | $47.18 | $47.49 | $45.51 | $46.04 | $46.04 | 64,936 |
| 2020-09-02 | $47.98 | $48.00 | $46.57 | $47.00 | $47.00 | 101,579 |
| 2020-09-01 | $45.95 | $47.86 | $45.95 | $47.77 | $47.77 | 57,181 |
| 2020-08-31 | $48.00 | $48.00 | $45.41 | $46.01 | $46.01 | 110,312 |
| 2020-08-28 | $46.11 | $47.86 | $45.95 | $47.86 | $47.86 | 64,984 |
| 2020-08-27 | $45.84 | $46.00 | $45.33 | $45.74 | $45.74 | 62,113 |
| 2020-08-26 | $44.08 | $45.76 | $43.84 | $45.49 | $45.49 | 75,267 |
| 2020-08-25 | $44.12 | $44.58 | $43.68 | $44.07 | $44.07 | 83,240 |
| 2020-08-24 | $43.41 | $44.25 | $42.90 | $43.94 | $43.94 | 52,834 |
| 2020-08-21 | $43.87 | $44.75 | $43.16 | $43.41 | $43.41 | 55,809 |
| 2020-08-20 | $43.06 | $44.21 | $43.06 | $43.89 | $43.89 | 42,397 |
| 2020-08-19 | $44.00 | $44.39 | $43.38 | $43.69 | $43.69 | 67,086 |
| 2020-08-18 | $44.26 | $44.26 | $43.01 | $43.75 | $43.75 | 43,915 |
| 2020-08-17 | $44.20 | $44.35 | $43.28 | $44.11 | $44.11 | 48,258 |
| 2020-08-14 | $43.66 | $44.25 | $40.34 | $44.14 | $44.14 | 45,020 |
| 2020-08-13 | $44.20 | $44.90 | $43.33 | $43.98 | $43.98 | 55,909 |
| 2020-08-12 | $44.46 | $44.90 | $43.69 | $44.55 | $44.55 | 128,212 |
| 2020-08-11 | $43.00 | $44.07 | $42.42 | $43.92 | $43.92 | 139,287 |
| 2020-08-10 | $40.81 | $42.88 | $40.81 | $42.12 | $42.12 | 78,816 |
| 2020-08-07 | $39.54 | $41.46 | $38.55 | $40.34 | $40.34 | 89,128 |
| 2020-08-06 | $37.99 | $39.80 | $37.93 | $39.80 | $39.80 | 51,934 |
| 2020-08-05 | $38.40 | $38.50 | $36.89 | $37.98 | $37.98 | 64,307 |
| 2020-08-04 | $37.45 | $38.11 | $37.39 | $37.79 | $37.79 | 45,778 |
| 2020-08-03 | $36.32 | $37.62 | $35.98 | $37.55 | $37.55 | 64,220 |
| 2020-07-31 | $37.21 | $37.21 | $35.86 | $36.19 | $36.19 | 119,282 |
| 2020-07-30 | $35.93 | $37.69 | $35.93 | $37.22 | $37.22 | 49,899 |
| 2020-07-29 | $35.49 | $37.42 | $35.49 | $36.75 | $36.75 | 130,408 |
| 2020-07-28 | $34.60 | $36.22 | $34.60 | $35.22 | $35.22 | 81,443 |
| 2020-07-27 | $36.12 | $36.24 | $34.26 | $34.83 | $34.83 | 101,653 |
| 2020-07-24 | $34.80 | $35.65 | $34.29 | $35.45 | $35.45 | 74,969 |
| 2020-07-23 | $36.27 | $36.45 | $33.78 | $34.91 | $34.91 | 143,080 |
| 2020-07-22 | $34.53 | $35.54 | $33.51 | $34.54 | $34.54 | 50,197 |
| 2020-07-21 | $34.32 | $35.39 | $33.82 | $35.01 | $35.01 | 97,695 |
| 2020-07-20 | $34.86 | $35.14 | $33.40 | $33.57 | $33.57 | 56,371 |
| 2020-07-17 | $35.18 | $36.20 | $34.67 | $35.15 | $35.15 | 96,000 |
| 2020-07-16 | $35.75 | $35.75 | $34.66 | $35.15 | $35.15 | 87,400 |
| 2020-07-15 | $33.81 | $36.57 | $33.79 | $36.28 | $36.28 | 104,600 |
| 2020-07-14 | $32.50 | $33.08 | $31.90 | $32.69 | $32.69 | 84,500 |
| 2020-07-13 | $32.39 | $33.98 | $31.51 | $32.23 | $32.23 | 77,700 |
| 2020-07-10 | $31.23 | $32.00 | $31.20 | $32.00 | $32.00 | 61,900 |
| 2020-07-09 | $31.85 | $31.97 | $30.29 | $31.33 | $31.33 | 105,300 |
| 2020-07-08 | $32.19 | $32.56 | $30.94 | $31.98 | $31.98 | 119,400 |
| 2020-07-07 | $33.71 | $34.09 | $31.97 | $32.10 | $32.10 | 118,900 |
| 2020-07-06 | $35.00 | $35.00 | $33.76 | $34.30 | $34.30 | 75,900 |
| 2020-07-02 | $34.97 | $35.31 | $34.16 | $34.36 | $34.36 | 60,600 |
| 2020-07-01 | $34.13 | $35.65 | $33.67 | $33.91 | $33.91 | 78,300 |
| 2020-06-30 | $33.91 | $34.26 | $33.75 | $34.08 | $34.08 | 76,100 |
| 2020-06-29 | $33.09 | $34.80 | $31.85 | $34.05 | $34.05 | 107,600 |
| 2020-06-26 | $34.43 | $34.49 | $32.25 | $32.33 | $32.33 | 283,067 |
| 2020-06-25 | $35.17 | $35.71 | $34.10 | $34.71 | $34.71 | 98,532 |
| 2020-06-24 | $36.26 | $36.46 | $34.82 | $35.50 | $35.50 | 112,328 |
| 2020-06-23 | $37.12 | $37.34 | $36.33 | $37.20 | $37.20 | 94,275 |
| 2020-06-22 | $35.40 | $36.28 | $34.75 | $36.24 | $36.24 | 66,429 |
| 2020-06-19 | $37.53 | $37.84 | $35.42 | $35.74 | $35.74 | 139,981 |
| 2020-06-18 | $37.00 | $37.77 | $36.57 | $36.78 | $36.78 | 63,440 |
| 2020-06-17 | $38.40 | $38.40 | $37.11 | $37.35 | $37.35 | 67,852 |
| 2020-06-16 | $40.11 | $40.36 | $37.63 | $38.33 | $38.33 | 61,428 |
| 2020-06-15 | $34.51 | $38.85 | $34.51 | $37.63 | $37.63 | 112,664 |
| 2020-06-12 | $37.77 | $38.49 | $35.61 | $36.00 | $36.00 | 143,965 |
| 2020-06-11 | $38.14 | $38.63 | $35.25 | $35.49 | $35.49 | 119,589 |
| 2020-06-10 | $42.18 | $42.18 | $38.81 | $40.40 | $40.40 | 88,901 |
| 2020-06-09 | $42.54 | $43.03 | $41.29 | $42.30 | $42.30 | 101,576 |
| 2020-06-08 | $42.18 | $43.40 | $42.17 | $43.33 | $43.33 | 118,796 |
| 2020-06-05 | $43.93 | $45.00 | $41.83 | $42.17 | $42.17 | 108,167 |
| 2020-06-04 | $41.86 | $42.86 | $41.55 | $42.08 | $42.08 | 74,618 |
| 2020-06-03 | $41.26 | $42.81 | $41.26 | $42.23 | $42.23 | 105,632 |
| 2020-06-02 | $41.04 | $41.09 | $39.76 | $40.47 | $40.47 | 59,100 |
| 2020-06-01 | $40.40 | $42.49 | $40.40 | $40.64 | $40.64 | 99,911 |
| 2020-05-29 | $39.70 | $40.20 | $38.26 | $40.14 | $40.14 | 153,218 |
| 2020-05-28 | $40.98 | $42.99 | $40.07 | $40.22 | $40.22 | 165,649 |
| 2020-05-27 | $39.75 | $41.29 | $39.11 | $40.69 | $40.69 | 238,866 |
| 2020-05-26 | $38.63 | $39.19 | $37.68 | $38.12 | $38.12 | 150,893 |
| 2020-05-22 | $36.59 | $37.57 | $35.87 | $37.00 | $37.00 | 104,776 |
| 2020-05-21 | $36.01 | $37.50 | $35.79 | $36.60 | $36.60 | 215,518 |
| 2020-05-20 | $33.70 | $36.63 | $33.33 | $35.90 | $35.90 | 182,164 |
| 2020-05-19 | $32.68 | $34.10 | $31.90 | $33.00 | $33.00 | 124,681 |
| 2020-05-18 | $32.17 | $33.50 | $32.16 | $32.73 | $32.73 | 136,154 |
| 2020-05-15 | $29.49 | $30.78 | $28.86 | $30.34 | $30.34 | 376,678 |
| 2020-05-14 | $27.52 | $29.89 | $26.50 | $29.77 | $29.77 | 210,118 |
| 2020-05-13 | $29.95 | $30.02 | $27.58 | $28.34 | $28.34 | 93,310 |
| 2020-05-12 | $32.71 | $32.71 | $30.07 | $30.15 | $30.15 | 124,925 |
| 2020-05-11 | $33.08 | $33.25 | $31.33 | $32.60 | $32.60 | 152,071 |
| 2020-05-08 | $32.32 | $33.96 | $31.31 | $33.89 | $33.89 | 128,015 |
| 2020-05-07 | $30.55 | $31.44 | $29.94 | $31.34 | $31.34 | 113,373 |
| 2020-05-06 | $30.34 | $30.68 | $29.46 | $29.82 | $29.82 | 120,147 |
| 2020-05-05 | $31.37 | $32.05 | $29.91 | $30.11 | $30.11 | 112,414 |
| 2020-05-04 | $30.02 | $31.00 | $29.14 | $30.54 | $30.54 | 110,725 |
| 2020-05-01 | $32.06 | $32.12 | $29.85 | $30.81 | $30.81 | 96,695 |
| 2020-04-30 | $34.67 | $34.67 | $33.04 | $33.34 | $33.34 | 127,468 |
| 2020-04-29 | $32.89 | $35.54 | $32.89 | $35.37 | $35.37 | 197,227 |
| 2020-04-28 | $32.33 | $33.80 | $31.51 | $32.74 | $32.74 | 182,022 |
| 2020-04-27 | $29.46 | $32.70 | $29.22 | $30.83 | $30.83 | 399,485 |
| 2020-04-24 | $26.72 | $27.58 | $25.74 | $27.45 | $27.45 | 163,163 |
| 2020-04-23 | $24.67 | $26.40 | $24.17 | $26.02 | $26.02 | 259,162 |
| 2020-04-22 | $26.05 | $27.39 | $25.00 | $25.52 | $25.52 | 146,277 |
| 2020-04-21 | $24.23 | $25.45 | $23.16 | $25.17 | $25.17 | 91,325 |
| 2020-04-20 | $26.17 | $27.09 | $24.86 | $25.11 | $25.11 | 89,003 |
| 2020-04-17 | $26.57 | $27.94 | $26.46 | $27.10 | $27.10 | 86,691 |
| 2020-04-16 | $26.71 | $26.71 | $24.48 | $25.11 | $25.11 | 105,196 |
| 2020-04-15 | $27.28 | $27.63 | $26.01 | $26.38 | $26.38 | 53,546 |
| 2020-04-14 | $29.20 | $29.56 | $27.97 | $28.36 | $28.36 | 87,350 |
| 2020-04-13 | $28.64 | $28.64 | $27.02 | $27.88 | $27.88 | 134,442 |
| 2020-04-09 | $28.76 | $30.44 | $27.46 | $28.81 | $28.81 | 297,158 |
| 2020-04-08 | $26.97 | $28.99 | $26.35 | $27.55 | $27.55 | 135,033 |
| 2020-04-07 | $28.36 | $30.23 | $25.57 | $26.21 | $26.21 | 193,671 |
| 2020-04-06 | $23.62 | $26.86 | $23.62 | $26.52 | $26.52 | 92,274 |
| 2020-04-03 | $25.25 | $25.36 | $21.54 | $22.71 | $22.71 | 154,927 |
| 2020-04-02 | $25.76 | $26.15 | $24.75 | $25.57 | $25.57 | 132,270 |
| 2020-04-01 | $26.95 | $26.95 | $24.81 | $25.95 | $25.95 | 159,448 |
| 2020-03-31 | $25.48 | $28.31 | $25.11 | $28.07 | $28.07 | 195,835 |
| 2020-03-30 | $24.90 | $25.75 | $22.99 | $25.60 | $25.60 | 121,761 |
| 2020-03-27 | $26.99 | $26.99 | $24.21 | $24.90 | $24.90 | 102,005 |
| 2020-03-26 | $27.75 | $31.32 | $27.20 | $28.04 | $28.04 | 203,516 |
| 2020-03-25 | $22.69 | $27.91 | $22.24 | $26.88 | $26.88 | 263,342 |
| 2020-03-24 | $20.40 | $23.36 | $20.40 | $22.39 | $22.39 | 265,298 |
| 2020-03-23 | $16.08 | $19.48 | $15.14 | $19.20 | $19.20 | 247,838 |
| 2020-03-20 | $16.04 | $18.87 | $15.29 | $15.69 | $15.69 | 358,364 |
| 2020-03-19 | $14.06 | $16.70 | $13.17 | $15.47 | $15.47 | 391,347 |
| 2020-03-18 | $16.12 | $16.34 | $12.83 | $14.20 | $14.20 | 523,619 |
| 2020-03-17 | $17.88 | $18.80 | $15.60 | $17.88 | $17.88 | 373,225 |
| 2020-03-16 | $21.05 | $21.73 | $17.30 | $17.32 | $17.32 | 267,018 |
| 2020-03-13 | $22.25 | $24.25 | $21.88 | $23.99 | $23.99 | 564,921 |
| 2020-03-12 | $23.82 | $25.76 | $20.52 | $21.31 | $21.31 | 580,615 |
| 2020-03-11 | $31.61 | $31.61 | $26.23 | $26.47 | $26.47 | 317,262 |
| 2020-03-10 | $33.11 | $34.76 | $30.58 | $32.30 | $32.30 | 233,714 |
| 2020-03-09 | $36.33 | $38.37 | $32.43 | $32.53 | $32.53 | 359,362 |
| 2020-03-06 | $37.61 | $39.00 | $37.07 | $38.46 | $38.46 | 268,500 |
| 2020-03-05 | $43.37 | $43.60 | $38.68 | $39.13 | $39.13 | 149,270 |
| 2020-03-04 | $44.33 | $44.61 | $42.77 | $44.07 | $44.07 | 75,082 |
| 2020-03-03 | $45.13 | $45.69 | $43.53 | $43.87 | $43.87 | 116,802 |
| 2020-03-02 | $46.91 | $47.05 | $43.84 | $45.29 | $45.29 | 209,869 |
| 2020-02-28 | $47.96 | $49.21 | $45.94 | $47.28 | $47.28 | 346,425 |
| 2020-02-27 | $48.58 | $51.68 | $48.01 | $48.81 | $48.81 | 168,780 |
| 2020-02-26 | $51.01 | $51.70 | $48.97 | $49.51 | $49.51 | 119,265 |
| 2020-02-25 | $54.40 | $54.60 | $50.95 | $50.98 | $50.98 | 108,361 |
| 2020-02-24 | $54.75 | $55.29 | $53.91 | $54.25 | $54.25 | 158,926 |
| 2020-02-21 | $57.02 | $57.02 | $55.49 | $56.25 | $56.25 | 274,458 |
| 2020-02-20 | $56.32 | $57.57 | $56.31 | $56.96 | $56.96 | 248,603 |
| 2020-02-19 | $56.85 | $57.28 | $56.41 | $56.46 | $56.46 | 131,698 |
| 2020-02-18 | $56.71 | $57.43 | $56.28 | $56.60 | $56.60 | 234,747 |
| 2020-02-14 | $56.91 | $57.14 | $56.59 | $56.70 | $56.70 | 85,933 |
| 2020-02-13 | $56.52 | $57.24 | $56.40 | $56.88 | $56.88 | 274,113 |
| 2020-02-12 | $55.73 | $57.18 | $55.67 | $56.63 | $56.63 | 296,499 |
| 2020-02-11 | $56.09 | $56.46 | $55.08 | $55.40 | $55.40 | 434,913 |
| 2020-02-10 | $54.00 | $55.99 | $53.99 | $55.86 | $55.86 | 822,957 |
| 2020-02-07 | $53.38 | $54.68 | $53.27 | $54.00 | $54.00 | 221,190 |
| 2020-02-06 | $53.98 | $54.10 | $52.24 | $53.45 | $53.45 | 739,091 |
| 2020-02-05 | $54.18 | $54.18 | $53.65 | $53.84 | $53.84 | 166,633 |
| 2020-02-04 | $54.00 | $54.37 | $53.69 | $53.70 | $53.70 | 71,750 |
| 2020-02-03 | $54.12 | $54.70 | $53.48 | $54.02 | $54.02 | 81,305 |
| 2020-01-31 | $53.40 | $53.80 | $53.15 | $53.68 | $53.68 | 63,630 |
| 2020-01-30 | $51.98 | $53.55 | $51.84 | $53.44 | $53.44 | 137,368 |
| 2020-01-29 | $52.14 | $52.50 | $52.00 | $52.42 | $52.42 | 41,155 |
| 2020-01-28 | $51.70 | $52.24 | $51.36 | $52.09 | $52.09 | 30,608 |
| 2020-01-27 | $51.05 | $52.02 | $50.85 | $51.51 | $51.51 | 38,724 |
| 2020-01-24 | $52.55 | $52.55 | $51.64 | $51.87 | $51.87 | 39,670 |
| 2020-01-23 | $51.83 | $52.51 | $51.17 | $52.48 | $52.48 | 60,923 |
| 2020-01-22 | $52.12 | $52.21 | $51.89 | $52.05 | $52.05 | 41,267 |
| 2020-01-21 | $52.34 | $52.34 | $51.53 | $52.00 | $52.00 | 72,774 |
| 2020-01-17 | $52.83 | $52.96 | $52.29 | $52.66 | $52.66 | 33,370 |
| 2020-01-16 | $51.26 | $52.61 | $51.25 | $52.54 | $52.54 | 69,471 |
| 2020-01-15 | $51.16 | $51.65 | $50.62 | $50.94 | $50.94 | 32,606 |
| 2020-01-14 | $51.41 | $51.73 | $51.11 | $51.24 | $51.24 | 40,173 |
| 2020-01-13 | $51.49 | $52.11 | $51.00 | $51.42 | $51.42 | 77,517 |
| 2020-01-10 | $51.59 | $52.11 | $50.76 | $51.49 | $51.49 | 77,242 |
| 2020-01-09 | $52.16 | $52.45 | $51.35 | $51.45 | $51.45 | 85,409 |
| 2020-01-08 | $52.63 | $53.15 | $51.61 | $52.12 | $52.12 | 111,996 |
| 2020-01-07 | $53.08 | $53.08 | $51.75 | $52.76 | $52.76 | 122,203 |
| 2020-01-06 | $50.30 | $52.41 | $49.77 | $52.01 | $52.01 | 75,583 |
| 2020-01-03 | $48.75 | $49.58 | $48.55 | $49.18 | $49.18 | 56,493 |
| 2020-01-02 | $48.88 | $49.45 | $48.27 | $49.30 | $49.30 | 34,718 |
| 2019-12-31 | $48.45 | $48.94 | $48.20 | $48.55 | $48.55 | 45,015 |
| 2019-12-30 | $48.31 | $48.61 | $47.80 | $48.13 | $48.13 | 36,746 |
| 2019-12-27 | $48.69 | $48.85 | $47.85 | $48.09 | $48.09 | 20,751 |
| 2019-12-26 | $48.86 | $48.96 | $47.76 | $48.06 | $48.06 | 33,226 |
| 2019-12-24 | $48.54 | $48.54 | $48.01 | $48.14 | $48.14 | 30,793 |
| 2019-12-23 | $48.63 | $49.32 | $48.12 | $48.58 | $48.58 | 75,574 |
| 2019-12-20 | $48.99 | $49.86 | $47.67 | $48.49 | $48.49 | 144,250 |
| 2019-12-19 | $48.66 | $49.13 | $48.30 | $48.75 | $48.75 | 42,892 |
| 2019-12-18 | $47.71 | $48.90 | $47.40 | $48.59 | $48.59 | 45,313 |
| 2019-12-17 | $46.96 | $47.68 | $46.85 | $47.60 | $47.60 | 98,651 |
| 2019-12-16 | $47.69 | $47.94 | $46.81 | $46.95 | $46.95 | 45,151 |
| 2019-12-13 | $46.81 | $47.75 | $46.75 | $47.32 | $47.32 | 40,367 |
| 2019-12-12 | $45.62 | $47.32 | $45.62 | $46.80 | $46.80 | 48,460 |
| 2019-12-11 | $44.95 | $45.90 | $44.91 | $45.60 | $45.60 | 55,244 |
| 2019-12-10 | $45.08 | $45.70 | $44.88 | $45.08 | $45.08 | 35,850 |
| 2019-12-09 | $45.30 | $45.46 | $44.72 | $45.08 | $45.08 | 42,229 |
| 2019-12-06 | $44.96 | $45.76 | $44.89 | $45.37 | $45.37 | 49,286 |
| 2019-12-05 | $45.32 | $45.65 | $44.57 | $44.57 | $44.57 | 68,496 |
| 2019-12-04 | $45.01 | $45.80 | $45.01 | $45.18 | $45.18 | 47,152 |
| 2019-12-03 | $44.76 | $44.97 | $43.94 | $44.90 | $44.90 | 54,568 |
| 2019-12-02 | $45.60 | $45.60 | $44.30 | $44.81 | $44.81 | 46,247 |
| 2019-11-29 | $45.51 | $45.67 | $45.12 | $45.60 | $45.60 | 16,730 |
| 2019-11-27 | $46.13 | $46.13 | $44.94 | $45.64 | $45.64 | 28,180 |
| 2019-11-26 | $45.96 | $46.55 | $45.74 | $45.85 | $45.85 | 33,997 |
| 2019-11-25 | $44.58 | $46.29 | $44.58 | $46.09 | $46.09 | 39,576 |
| 2019-11-22 | $44.53 | $44.68 | $44.07 | $44.44 | $44.44 | 28,820 |
| 2019-11-21 | $44.34 | $44.77 | $44.00 | $44.36 | $44.36 | 35,538 |
| 2019-11-20 | $43.74 | $44.56 | $43.74 | $44.26 | $44.26 | 81,307 |
| 2019-11-19 | $43.79 | $44.41 | $43.61 | $43.95 | $43.95 | 29,461 |
| 2019-11-18 | $43.29 | $43.95 | $43.00 | $43.77 | $43.77 | 29,309 |
| 2019-11-15 | $43.78 | $43.78 | $43.30 | $43.43 | $43.43 | 47,920 |
| 2019-11-14 | $43.30 | $43.85 | $43.30 | $43.39 | $43.39 | 20,070 |
| 2019-11-13 | $43.18 | $43.59 | $42.80 | $43.43 | $43.43 | 26,747 |
| 2019-11-12 | $43.89 | $44.09 | $43.28 | $43.40 | $43.40 | 36,269 |
| 2019-11-11 | $43.78 | $44.05 | $43.29 | $43.88 | $43.88 | 23,952 |
| 2019-11-08 | $44.08 | $44.83 | $43.71 | $44.17 | $44.17 | 37,181 |
| 2019-11-07 | $43.53 | $44.25 | $43.25 | $44.15 | $44.15 | 34,815 |
| 2019-11-06 | $43.34 | $43.51 | $42.69 | $43.05 | $43.05 | 36,195 |
| 2019-11-05 | $43.27 | $43.62 | $43.15 | $43.33 | $43.33 | 24,551 |
| 2019-11-04 | $43.31 | $43.98 | $42.95 | $43.03 | $43.03 | 50,686 |
| 2019-11-01 | $43.00 | $43.29 | $41.77 | $43.24 | $43.24 | 77,254 |
| 2019-10-31 | $42.80 | $43.67 | $40.99 | $43.19 | $43.19 | 98,997 |
| 2019-10-30 | $43.41 | $43.57 | $42.85 | $43.37 | $43.37 | 12,172 |
| 2019-10-29 | $43.28 | $43.81 | $43.11 | $43.35 | $43.35 | 32,953 |
| 2019-10-28 | $43.06 | $43.82 | $42.92 | $43.32 | $43.32 | 18,581 |
| 2019-10-25 | $42.36 | $43.25 | $42.36 | $42.96 | $42.96 | 27,501 |
| 2019-10-24 | $42.97 | $42.97 | $42.11 | $42.38 | $42.38 | 24,428 |
| 2019-10-23 | $42.75 | $43.19 | $42.75 | $42.87 | $42.87 | 20,447 |
| 2019-10-22 | $42.65 | $42.95 | $42.45 | $42.84 | $42.84 | 31,281 |
| 2019-10-21 | $43.06 | $43.41 | $42.59 | $42.80 | $42.80 | 25,855 |
| 2019-10-18 | $42.54 | $42.98 | $42.15 | $42.78 | $42.78 | 17,081 |
| 2019-10-17 | $42.90 | $43.27 | $42.74 | $42.80 | $42.80 | 39,529 |
| 2019-10-16 | $43.23 | $43.47 | $42.66 | $42.91 | $42.91 | 25,419 |
| 2019-10-15 | $42.74 | $43.57 | $42.34 | $43.35 | $43.35 | 34,560 |
| 2019-10-14 | $42.46 | $42.54 | $41.94 | $42.38 | $42.38 | 27,397 |
| 2019-10-11 | $41.78 | $43.18 | $41.78 | $42.54 | $42.54 | 29,355 |
| 2019-10-10 | $41.67 | $42.06 | $41.19 | $41.29 | $41.29 | 37,042 |
| 2019-10-09 | $41.54 | $41.76 | $41.12 | $41.65 | $41.65 | 26,994 |
| 2019-10-08 | $41.50 | $42.33 | $41.29 | $41.42 | $41.42 | 25,326 |
| 2019-10-07 | $42.16 | $42.50 | $41.56 | $41.90 | $41.90 | 58,089 |
| 2019-10-04 | $41.92 | $42.39 | $41.59 | $42.22 | $42.22 | 25,309 |
| 2019-10-03 | $41.75 | $42.42 | $41.19 | $41.86 | $41.86 | 30,359 |
| 2019-10-02 | $41.47 | $42.21 | $40.83 | $41.86 | $41.86 | 49,175 |
| 2019-10-01 | $41.97 | $42.42 | $41.26 | $41.59 | $41.59 | 47,445 |
| 2019-09-30 | $41.63 | $42.04 | $41.48 | $41.69 | $41.69 | 30,113 |
| 2019-09-27 | $42.54 | $43.06 | $41.23 | $41.38 | $41.38 | 39,064 |
| 2019-09-26 | $43.28 | $43.28 | $42.39 | $42.48 | $42.48 | 15,909 |
| 2019-09-25 | $43.44 | $43.70 | $43.22 | $43.22 | $43.22 | 43,233 |
| 2019-09-24 | $43.69 | $43.78 | $43.06 | $43.42 | $43.42 | 57,010 |
| 2019-09-23 | $43.79 | $44.02 | $43.51 | $43.60 | $43.60 | 19,447 |
| 2019-09-20 | $44.60 | $45.46 | $43.61 | $43.83 | $43.83 | 81,103 |
| 2019-09-19 | $44.91 | $46.20 | $44.58 | $44.64 | $44.64 | 30,006 |
| 2019-09-18 | $45.72 | $45.95 | $44.66 | $44.68 | $44.68 | 28,682 |
| 2019-09-17 | $45.90 | $46.16 | $45.60 | $45.63 | $45.63 | 30,327 |
| 2019-09-16 | $45.88 | $46.49 | $45.83 | $45.99 | $45.99 | 20,556 |
| 2019-09-13 | $45.57 | $46.40 | $45.57 | $46.15 | $46.15 | 38,410 |
| 2019-09-12 | $44.77 | $45.63 | $44.05 | $45.39 | $45.39 | 52,029 |
| 2019-09-11 | $44.30 | $45.02 | $43.75 | $44.54 | $44.54 | 61,629 |
| 2019-09-10 | $43.76 | $44.62 | $42.77 | $44.01 | $44.01 | 73,588 |
| 2019-09-09 | $43.35 | $44.22 | $43.10 | $43.75 | $43.75 | 38,526 |
| 2019-09-06 | $43.25 | $43.41 | $42.75 | $43.08 | $43.08 | 20,003 |
| 2019-09-05 | $43.50 | $43.78 | $42.80 | $43.14 | $43.14 | 61,825 |
| 2019-09-04 | $42.70 | $43.20 | $42.52 | $43.04 | $43.04 | 24,826 |
| 2019-09-03 | $44.33 | $44.33 | $41.88 | $42.17 | $42.17 | 75,665 |
| 2019-08-30 | $45.20 | $45.32 | $44.35 | $44.38 | $44.38 | 31,370 |
| 2019-08-29 | $45.00 | $45.29 | $44.90 | $44.95 | $44.95 | 23,257 |
| 2019-08-28 | $43.67 | $44.74 | $43.67 | $44.53 | $44.53 | 21,892 |
| 2019-08-27 | $44.76 | $44.88 | $43.65 | $43.89 | $43.89 | 33,687 |
| 2019-08-26 | $44.20 | $44.69 | $43.71 | $44.57 | $44.57 | 17,609 |
| 2019-08-23 | $44.99 | $45.52 | $43.50 | $43.66 | $43.66 | 36,616 |
| 2019-08-22 | $45.47 | $45.65 | $45.12 | $45.21 | $45.21 | 23,363 |
| 2019-08-21 | $45.97 | $45.97 | $45.36 | $45.41 | $45.41 | 26,921 |
| 2019-08-20 | $45.17 | $45.88 | $45.17 | $45.50 | $45.50 | 82,265 |
| 2019-08-19 | $45.89 | $45.94 | $45.03 | $45.27 | $45.27 | 70,285 |
| 2019-08-16 | $44.23 | $45.34 | $43.60 | $45.27 | $45.27 | 124,645 |
| 2019-08-15 | $44.30 | $44.72 | $43.44 | $43.89 | $43.89 | 49,715 |
| 2019-08-14 | $45.15 | $45.34 | $44.02 | $44.13 | $44.13 | 35,875 |
| 2019-08-13 | $44.91 | $46.37 | $44.91 | $45.77 | $45.77 | 52,985 |
| 2019-08-12 | $45.57 | $46.02 | $44.76 | $45.51 | $45.51 | 46,691 |
| 2019-08-09 | $45.54 | $46.07 | $45.00 | $45.64 | $45.64 | 43,215 |
| 2019-08-08 | $45.10 | $46.13 | $44.81 | $45.54 | $45.54 | 56,529 |
| 2019-08-07 | $44.99 | $45.26 | $44.62 | $44.78 | $44.78 | 39,862 |
| 2019-08-06 | $44.44 | $45.64 | $44.03 | $45.27 | $45.27 | 81,126 |
| 2019-08-05 | $44.41 | $44.81 | $43.57 | $44.21 | $44.21 | 33,569 |
| 2019-08-02 | $45.66 | $45.66 | $44.70 | $45.24 | $45.24 | 27,258 |
| 2019-08-01 | $46.94 | $47.74 | $45.57 | $45.69 | $45.69 | 35,907 |
| 2019-07-31 | $47.90 | $48.03 | $46.75 | $47.07 | $47.07 | 65,852 |
| 2019-07-30 | $47.54 | $48.71 | $47.50 | $47.74 | $47.74 | 75,872 |
| 2019-07-29 | $47.51 | $48.37 | $47.25 | $47.73 | $47.73 | 52,521 |
| 2019-07-26 | $47.06 | $47.79 | $45.81 | $47.71 | $47.71 | 40,467 |
| 2019-07-25 | $46.20 | $46.97 | $45.17 | $46.89 | $46.89 | 53,889 |
| 2019-07-24 | $44.84 | $45.60 | $44.39 | $45.01 | $45.01 | 34,823 |
| 2019-07-23 | $44.05 | $45.87 | $43.83 | $45.10 | $45.10 | 39,956 |
| 2019-07-22 | $43.55 | $44.27 | $43.19 | $43.82 | $43.82 | 35,588 |
| 2019-07-19 | $43.96 | $44.89 | $43.47 | $43.66 | $43.66 | 28,621 |
| 2019-07-18 | $44.35 | $44.87 | $43.93 | $44.21 | $44.21 | 25,089 |
| 2019-07-17 | $44.43 | $44.54 | $44.05 | $44.38 | $44.38 | 29,255 |
| 2019-07-16 | $43.77 | $44.96 | $43.77 | $44.56 | $44.56 | 27,073 |
| 2019-07-15 | $44.09 | $44.17 | $43.72 | $43.85 | $43.85 | 9,491 |
| 2019-07-12 | $43.67 | $44.21 | $43.50 | $43.92 | $43.92 | 22,255 |
| 2019-07-11 | $44.54 | $44.54 | $43.67 | $43.67 | $43.67 | 29,906 |
| 2019-07-10 | $45.17 | $45.25 | $44.27 | $44.52 | $44.52 | 28,866 |
| 2019-07-09 | $44.19 | $45.05 | $44.19 | $44.87 | $44.87 | 36,182 |
| 2019-07-08 | $44.50 | $45.04 | $44.05 | $44.79 | $44.79 | 43,160 |
| 2019-07-05 | $43.44 | $44.34 | $43.33 | $44.31 | $44.31 | 34,558 |
| 2019-07-03 | $43.39 | $43.92 | $43.39 | $43.71 | $43.71 | 20,991 |
| 2019-07-02 | $42.52 | $43.47 | $42.11 | $43.35 | $43.35 | 51,753 |
| 2019-07-01 | $43.41 | $43.41 | $42.31 | $42.80 | $42.80 | 52,443 |
| 2019-06-28 | $42.65 | $43.70 | $42.63 | $42.74 | $42.74 | 96,570 |
| 2019-06-27 | $42.29 | $43.35 | $42.04 | $42.45 | $42.45 | 225,458 |
| 2019-06-26 | $42.14 | $42.43 | $41.94 | $42.16 | $42.16 | 41,426 |
| 2019-06-25 | $42.10 | $42.15 | $41.45 | $41.85 | $41.85 | 104,009 |
| 2019-06-24 | $42.49 | $42.79 | $41.86 | $42.07 | $42.07 | 32,192 |
| 2019-06-21 | $42.62 | $43.15 | $42.29 | $42.49 | $42.49 | 43,106 |
| 2019-06-20 | $43.21 | $43.46 | $42.41 | $42.89 | $42.89 | 38,657 |
| 2019-06-19 | $42.92 | $43.11 | $42.13 | $42.74 | $42.74 | 12,137 |
| 2019-06-18 | $42.11 | $42.81 | $41.90 | $42.59 | $42.59 | 38,158 |
| 2019-06-17 | $41.74 | $42.27 | $41.64 | $41.94 | $41.94 | 31,592 |
| 2019-06-14 | $42.85 | $43.00 | $41.72 | $41.81 | $41.81 | 29,067 |
| 2019-06-13 | $42.84 | $43.36 | $42.73 | $42.88 | $42.88 | 22,005 |
| 2019-06-12 | $43.23 | $44.36 | $42.65 | $42.88 | $42.88 | 20,099 |
| 2019-06-11 | $43.74 | $44.38 | $43.24 | $43.46 | $43.46 | 34,040 |
| 2019-06-10 | $42.97 | $43.95 | $42.97 | $43.51 | $43.51 | 37,741 |
| 2019-06-07 | $42.14 | $43.08 | $42.04 | $42.95 | $42.95 | 23,337 |
| 2019-06-06 | $41.91 | $42.26 | $41.07 | $41.75 | $41.75 | 25,235 |
| 2019-06-05 | $42.99 | $43.47 | $41.68 | $42.09 | $42.09 | 29,528 |
| 2019-06-04 | $43.09 | $43.31 | $42.04 | $43.09 | $43.09 | 34,782 |
| 2019-06-03 | $43.06 | $43.82 | $42.40 | $42.53 | $42.53 | 52,088 |
| 2019-05-31 | $43.19 | $44.25 | $42.67 | $43.03 | $43.03 | 48,784 |
| 2019-05-30 | $43.80 | $43.86 | $43.05 | $43.86 | $43.86 | 38,168 |
| 2019-05-29 | $43.99 | $44.26 | $43.23 | $43.77 | $43.77 | 47,262 |
| 2019-05-28 | $45.00 | $45.00 | $43.73 | $44.35 | $44.35 | 48,525 |
| 2019-05-24 | $43.71 | $44.20 | $43.50 | $43.88 | $43.88 | 21,755 |
| 2019-05-23 | $43.94 | $44.20 | $42.91 | $43.66 | $43.66 | 53,557 |
| 2019-05-22 | $44.06 | $44.59 | $43.61 | $44.39 | $44.39 | 23,436 |
| 2019-05-21 | $44.81 | $44.99 | $43.86 | $44.30 | $44.30 | 48,082 |
| 2019-05-20 | $44.66 | $44.74 | $44.20 | $44.58 | $44.58 | 19,922 |
| 2019-05-17 | $44.83 | $45.29 | $44.83 | $45.03 | $45.03 | 62,732 |
| 2019-05-16 | $43.85 | $45.88 | $43.62 | $45.40 | $45.40 | 110,029 |
| 2019-05-15 | $41.63 | $44.04 | $41.30 | $43.83 | $43.83 | 83,970 |
| 2019-05-14 | $41.45 | $42.24 | $41.35 | $41.98 | $41.98 | 42,668 |
| 2019-05-13 | $41.69 | $41.89 | $40.78 | $41.33 | $41.33 | 36,380 |
| 2019-05-10 | $41.93 | $42.66 | $41.50 | $42.42 | $42.42 | 27,319 |
| 2019-05-09 | $42.10 | $42.43 | $41.69 | $42.12 | $42.12 | 27,732 |
| 2019-05-08 | $41.20 | $42.70 | $41.20 | $42.51 | $42.51 | 69,399 |
| 2019-05-07 | $42.77 | $42.77 | $41.09 | $41.20 | $41.20 | 58,321 |
| 2019-05-06 | $42.62 | $43.36 | $42.42 | $43.17 | $43.17 | 41,988 |
| 2019-05-03 | $42.78 | $43.50 | $42.78 | $43.20 | $43.20 | 27,437 |
| 2019-05-02 | $42.67 | $43.07 | $42.37 | $42.56 | $42.56 | 26,285 |
| 2019-05-01 | $42.93 | $42.94 | $42.34 | $42.63 | $42.63 | 89,778 |
| 2019-04-30 | $43.32 | $43.51 | $42.57 | $42.69 | $42.69 | 67,373 |
| 2019-04-29 | $43.49 | $44.07 | $43.21 | $43.54 | $43.54 | 45,510 |
| 2019-04-26 | $42.77 | $43.71 | $42.77 | $43.65 | $43.65 | 43,580 |
| 2019-04-25 | $42.30 | $44.35 | $42.24 | $43.00 | $43.00 | 78,678 |
| 2019-04-24 | $45.72 | $45.72 | $43.30 | $44.00 | $44.00 | 158,361 |
| 2019-04-23 | $44.61 | $46.17 | $44.57 | $45.69 | $45.69 | 51,616 |
| 2019-04-22 | $45.35 | $46.05 | $44.35 | $44.44 | $44.44 | 49,542 |
| 2019-04-18 | $46.19 | $46.65 | $45.02 | $45.47 | $45.47 | 45,836 |
| 2019-04-17 | $46.51 | $46.85 | $46.20 | $46.33 | $46.33 | 43,533 |
| 2019-04-16 | $46.60 | $47.00 | $46.03 | $46.30 | $46.30 | 51,462 |
| 2019-04-15 | $47.06 | $47.24 | $46.07 | $46.32 | $46.32 | 30,227 |
| 2019-04-12 | $47.01 | $47.36 | $46.40 | $46.99 | $46.99 | 16,722 |
| 2019-04-11 | $47.28 | $47.66 | $46.52 | $46.81 | $46.81 | 28,562 |
| 2019-04-10 | $46.17 | $47.69 | $44.95 | $47.15 | $47.15 | 39,575 |
| 2019-04-09 | $46.77 | $46.77 | $46.08 | $46.16 | $46.16 | 64,059 |
| 2019-04-08 | $45.77 | $46.80 | $45.77 | $46.68 | $46.68 | 22,319 |
| 2019-04-05 | $45.70 | $46.03 | $45.64 | $45.74 | $45.74 | 49,693 |
| 2019-04-04 | $45.50 | $46.76 | $45.23 | $45.54 | $45.54 | 32,875 |
| 2019-04-03 | $45.47 | $47.02 | $44.92 | $45.45 | $45.45 | 29,431 |
| 2019-04-02 | $45.18 | $45.76 | $45.10 | $45.20 | $45.20 | 44,021 |
| 2019-04-01 | $44.22 | $45.38 | $44.22 | $45.30 | $45.30 | 33,282 |
| 2019-03-29 | $44.01 | $44.83 | $43.44 | $43.92 | $43.92 | 85,662 |
| 2019-03-28 | $43.17 | $44.00 | $41.93 | $43.95 | $43.95 | 218,850 |
| 2019-03-27 | $43.12 | $43.68 | $42.56 | $42.66 | $42.66 | 37,701 |
| 2019-03-26 | $43.33 | $44.00 | $42.81 | $43.14 | $43.14 | 31,202 |
| 2019-03-25 | $42.97 | $43.60 | $42.75 | $43.12 | $43.12 | 20,179 |
| 2019-03-22 | $44.11 | $44.32 | $42.86 | $42.86 | $42.86 | 25,462 |
| 2019-03-21 | $43.32 | $44.84 | $42.90 | $44.39 | $44.39 | 42,392 |
| 2019-03-20 | $43.41 | $44.06 | $42.68 | $43.36 | $43.36 | 32,133 |
| 2019-03-19 | $43.99 | $44.12 | $43.45 | $43.58 | $43.58 | 26,350 |
| 2019-03-18 | $43.37 | $43.83 | $43.11 | $43.63 | $43.63 | 43,901 |
| 2019-03-15 | $43.15 | $43.97 | $42.94 | $43.34 | $43.34 | 98,516 |
| 2019-03-14 | $43.44 | $43.44 | $42.95 | $43.31 | $43.31 | 23,167 |
| 2019-03-13 | $43.80 | $44.03 | $43.32 | $43.36 | $43.36 | 26,720 |
| 2019-03-12 | $44.07 | $44.12 | $43.63 | $43.73 | $43.73 | 29,325 |
| 2019-03-11 | $43.56 | $44.04 | $42.98 | $43.99 | $43.99 | 39,040 |
| 2019-03-08 | $43.17 | $43.54 | $42.50 | $43.44 | $43.44 | 19,200 |
| 2019-03-07 | $43.10 | $44.02 | $42.69 | $43.45 | $43.45 | 50,362 |
| 2019-03-06 | $43.50 | $43.64 | $42.69 | $43.29 | $43.29 | 62,673 |
| 2019-03-05 | $43.57 | $44.13 | $43.22 | $43.71 | $43.71 | 21,313 |
| 2019-03-04 | $44.27 | $44.76 | $43.60 | $44.02 | $44.02 | 38,606 |
| 2019-03-01 | $44.24 | $44.46 | $43.82 | $44.31 | $44.31 | 36,484 |
| 2019-02-28 | $44.23 | $45.46 | $43.66 | $43.85 | $43.85 | 40,201 |
| 2019-02-27 | $43.84 | $44.28 | $43.65 | $44.28 | $44.28 | 28,609 |
| 2019-02-26 | $44.00 | $44.57 | $44.00 | $44.09 | $44.09 | 21,814 |
| 2019-02-25 | $44.78 | $44.94 | $44.05 | $44.46 | $44.46 | 44,197 |
| 2019-02-22 | $44.70 | $45.04 | $43.73 | $44.90 | $44.90 | 33,165 |
| 2019-02-21 | $45.09 | $45.09 | $43.11 | $44.58 | $44.58 | 49,248 |
| 2019-02-20 | $43.04 | $45.42 | $43.04 | $44.83 | $44.83 | 49,579 |
| 2019-02-19 | $42.76 | $43.55 | $42.47 | $43.46 | $43.46 | 58,681 |
| 2019-02-15 | $43.00 | $43.34 | $42.28 | $42.77 | $42.77 | 111,128 |
| 2019-02-14 | $42.62 | $43.13 | $41.87 | $43.00 | $43.00 | 42,779 |
| 2019-02-13 | $42.81 | $43.29 | $41.81 | $42.79 | $42.79 | 45,706 |
| 2019-02-12 | $43.37 | $43.56 | $42.81 | $43.00 | $43.00 | 26,802 |
| 2019-02-11 | $43.04 | $43.90 | $42.79 | $43.05 | $43.05 | 26,798 |
| 2019-02-08 | $42.90 | $43.08 | $42.38 | $42.98 | $42.98 | 15,448 |
| 2019-02-07 | $42.95 | $43.06 | $42.63 | $42.91 | $42.91 | 15,097 |
| 2019-02-06 | $43.29 | $43.37 | $42.40 | $43.22 | $43.22 | 37,007 |
| 2019-02-05 | $43.42 | $43.49 | $42.92 | $43.11 | $43.11 | 24,273 |
| 2019-02-04 | $43.20 | $43.27 | $42.81 | $43.23 | $43.23 | 47,359 |
| 2019-02-01 | $43.67 | $43.67 | $43.03 | $43.30 | $43.30 | 23,758 |
| 2019-01-31 | $42.92 | $43.72 | $42.51 | $43.24 | $43.24 | 37,479 |
| 2019-01-30 | $42.59 | $42.97 | $42.54 | $42.96 | $42.96 | 28,476 |
| 2019-01-29 | $42.55 | $42.71 | $41.69 | $42.60 | $42.60 | 48,946 |
| 2019-01-28 | $42.42 | $43.64 | $41.98 | $42.56 | $42.56 | 18,674 |
| 2019-01-25 | $42.80 | $43.00 | $42.30 | $42.74 | $42.74 | 17,160 |
| 2019-01-24 | $41.96 | $42.76 | $41.10 | $42.41 | $42.41 | 33,377 |
| 2019-01-23 | $42.40 | $42.79 | $41.81 | $41.97 | $41.97 | 29,369 |
| 2019-01-22 | $42.30 | $42.60 | $41.87 | $42.26 | $42.26 | 29,507 |
| 2019-01-18 | $42.67 | $42.99 | $42.26 | $42.52 | $42.52 | 40,745 |
| 2019-01-17 | $42.40 | $42.85 | $42.04 | $42.40 | $42.40 | 44,944 |
| 2019-01-16 | $41.98 | $42.90 | $41.65 | $42.50 | $42.50 | 24,992 |
| 2019-01-15 | $42.01 | $42.21 | $41.36 | $41.99 | $41.99 | 23,290 |
| 2019-01-14 | $42.73 | $43.00 | $41.56 | $42.00 | $42.00 | 28,157 |
| 2019-01-11 | $42.14 | $42.98 | $42.02 | $42.97 | $42.97 | 21,230 |
| 2019-01-10 | $41.59 | $42.96 | $41.59 | $42.39 | $42.39 | 30,887 |
| 2019-01-09 | $41.75 | $41.99 | $40.63 | $41.88 | $41.88 | 84,384 |
| 2019-01-08 | $40.73 | $42.49 | $40.73 | $41.66 | $41.66 | 56,429 |
| 2019-01-07 | $39.31 | $41.19 | $39.29 | $40.42 | $40.42 | 48,550 |
| 2019-01-04 | $37.86 | $39.39 | $37.36 | $39.32 | $39.32 | 28,728 |
| 2019-01-03 | $38.36 | $39.17 | $37.37 | $37.37 | $37.37 | 46,606 |
| 2019-01-02 | $37.69 | $38.84 | $37.53 | $38.58 | $38.58 | 53,073 |
| 2018-12-31 | $37.57 | $38.26 | $37.30 | $38.14 | $38.14 | 70,444 |
| 2018-12-28 | $36.68 | $38.01 | $36.60 | $37.55 | $37.55 | 73,058 |
| 2018-12-27 | $35.53 | $36.70 | $35.40 | $36.69 | $36.69 | 45,949 |
| 2018-12-26 | $35.10 | $36.30 | $34.45 | $36.16 | $36.16 | 56,729 |
| 2018-12-24 | $35.63 | $36.10 | $34.77 | $34.77 | $34.77 | 27,486 |
| 2018-12-21 | $36.88 | $37.62 | $35.85 | $35.85 | $35.85 | 277,430 |
| 2018-12-20 | $37.74 | $37.74 | $36.81 | $37.11 | $37.11 | 39,671 |
| 2018-12-19 | $38.87 | $40.41 | $37.66 | $38.01 | $38.01 | 50,881 |
| 2018-12-18 | $39.16 | $39.16 | $38.40 | $38.61 | $38.61 | 65,863 |
| 2018-12-17 | $38.61 | $39.15 | $38.24 | $38.45 | $38.45 | 57,823 |
| 2018-12-14 | $38.61 | $39.08 | $38.50 | $38.60 | $38.60 | 28,282 |
| 2018-12-13 | $40.20 | $40.68 | $38.50 | $38.98 | $38.98 | 39,320 |
| 2018-12-12 | $39.23 | $40.57 | $38.79 | $40.18 | $40.18 | 57,222 |
| 2018-12-11 | $39.87 | $40.59 | $38.03 | $38.91 | $38.91 | 25,670 |
| 2018-12-10 | $38.96 | $40.13 | $38.44 | $39.37 | $39.37 | 27,752 |
| 2018-12-07 | $40.13 | $40.18 | $38.60 | $39.05 | $39.05 | 40,784 |
| 2018-12-06 | $39.03 | $40.59 | $38.06 | $40.16 | $40.16 | 58,685 |
| 2018-12-04 | $40.66 | $40.66 | $38.03 | $39.30 | $39.30 | 59,138 |
| 2018-12-03 | $40.86 | $41.86 | $39.98 | $40.72 | $40.72 | 37,479 |
| 2018-11-30 | $40.11 | $40.80 | $39.40 | $40.00 | $40.00 | 67,318 |
| 2018-11-29 | $40.21 | $40.80 | $39.40 | $40.10 | $40.10 | 22,416 |
| 2018-11-28 | $38.97 | $40.46 | $38.60 | $40.34 | $40.34 | 29,323 |
| 2018-11-27 | $38.90 | $39.29 | $38.43 | $38.86 | $38.86 | 27,625 |
| 2018-11-26 | $38.56 | $39.90 | $38.33 | $39.02 | $39.02 | 30,741 |
| 2018-11-23 | $37.99 | $38.82 | $37.99 | $38.42 | $38.42 | 12,129 |
| 2018-11-21 | $37.46 | $38.66 | $37.20 | $38.31 | $38.31 | 33,301 |
| 2018-11-20 | $37.69 | $38.08 | $37.05 | $37.35 | $37.35 | 39,781 |
| 2018-11-19 | $39.09 | $39.09 | $37.83 | $38.25 | $38.25 | 69,044 |
| 2018-11-16 | $38.88 | $39.86 | $38.31 | $39.10 | $39.10 | 94,315 |
| 2018-11-15 | $38.66 | $39.86 | $38.65 | $39.20 | $39.20 | 40,806 |
| 2018-11-14 | $39.40 | $39.94 | $38.67 | $38.84 | $38.84 | 167,849 |
| 2018-11-13 | $38.48 | $39.26 | $38.48 | $39.02 | $39.02 | 59,932 |
| 2018-11-12 | $38.91 | $39.38 | $37.89 | $38.30 | $38.30 | 72,939 |
| 2018-11-09 | $40.33 | $40.33 | $38.44 | $38.92 | $38.92 | 61,466 |
| 2018-11-08 | $40.24 | $41.63 | $40.15 | $40.35 | $40.35 | 28,855 |
| 2018-11-07 | $40.10 | $40.66 | $39.73 | $40.40 | $40.40 | 84,430 |
| 2018-11-06 | $39.80 | $40.15 | $39.15 | $40.04 | $40.04 | 43,434 |
| 2018-11-05 | $40.33 | $40.73 | $39.11 | $39.78 | $39.78 | 57,699 |
| 2018-11-02 | $40.01 | $40.60 | $39.74 | $40.46 | $40.46 | 33,796 |
| 2018-11-01 | $38.98 | $40.45 | $38.38 | $39.82 | $39.82 | 54,324 |
| 2018-10-31 | $39.06 | $39.53 | $38.13 | $38.77 | $38.77 | 58,846 |
| 2018-10-30 | $38.48 | $38.92 | $37.33 | $38.61 | $38.61 | 71,298 |
| 2018-10-29 | $40.96 | $40.96 | $37.91 | $38.49 | $38.49 | 61,966 |
| 2018-10-26 | $41.80 | $41.84 | $39.91 | $40.47 | $40.47 | 85,351 |
| 2018-10-25 | $42.52 | $42.99 | $38.90 | $42.49 | $42.49 | 75,227 |
| 2018-10-24 | $44.55 | $44.74 | $41.98 | $42.07 | $42.07 | 80,870 |
| 2018-10-23 | $44.62 | $45.41 | $43.66 | $44.67 | $44.67 | 35,318 |
| 2018-10-22 | $45.25 | $46.32 | $44.45 | $45.11 | $45.11 | 57,361 |
| 2018-10-19 | $45.63 | $46.31 | $44.87 | $45.10 | $45.10 | 32,920 |
| 2018-10-18 | $46.23 | $46.53 | $45.21 | $45.64 | $45.64 | 22,224 |
| 2018-10-17 | $46.32 | $46.53 | $45.70 | $46.27 | $46.27 | 27,885 |
| 2018-10-16 | $45.30 | $46.60 | $44.40 | $46.38 | $46.38 | 32,332 |
| 2018-10-15 | $44.63 | $45.41 | $44.59 | $45.15 | $45.15 | 30,831 |
| 2018-10-12 | $44.83 | $45.37 | $44.01 | $44.71 | $44.71 | 60,130 |
| 2018-10-11 | $44.32 | $45.22 | $43.71 | $44.33 | $44.33 | 71,681 |
| 2018-10-10 | $44.88 | $45.44 | $44.38 | $44.46 | $44.46 | 111,703 |
| 2018-10-09 | $44.38 | $45.33 | $44.38 | $45.03 | $45.03 | 84,000 |
| 2018-10-08 | $44.30 | $44.72 | $43.98 | $44.41 | $44.41 | 43,943 |
| 2018-10-05 | $45.50 | $45.80 | $43.60 | $44.39 | $44.39 | 114,675 |
| 2018-10-04 | $45.80 | $45.80 | $45.10 | $45.33 | $45.33 | 46,032 |
| 2018-10-03 | $45.38 | $45.62 | $43.20 | $45.42 | $45.42 | 54,577 |
| 2018-10-02 | $45.30 | $45.45 | $45.07 | $45.25 | $45.25 | 47,259 |
| 2018-10-01 | $45.44 | $45.45 | $44.73 | $45.31 | $45.31 | 33,944 |
| 2018-09-28 | $45.45 | $46.17 | $45.20 | $45.45 | $45.45 | 47,720 |
| 2018-09-27 | $44.99 | $45.62 | $44.28 | $45.44 | $45.44 | 33,613 |
| 2018-09-26 | $45.05 | $45.51 | $44.70 | $44.93 | $44.93 | 32,459 |
| 2018-09-25 | $44.86 | $45.14 | $44.48 | $44.93 | $44.93 | 25,318 |
| 2018-09-24 | $45.54 | $45.54 | $44.52 | $44.74 | $44.74 | 49,537 |
| 2018-09-21 | $45.63 | $45.97 | $45.27 | $45.54 | $45.54 | 91,414 |
| 2018-09-20 | $45.70 | $46.04 | $45.12 | $45.63 | $45.63 | 37,488 |
| 2018-09-19 | $45.59 | $46.14 | $45.09 | $45.52 | $45.52 | 46,343 |
| 2018-09-18 | $45.20 | $45.78 | $44.95 | $45.71 | $45.71 | 27,884 |
| 2018-09-17 | $45.89 | $45.96 | $44.71 | $45.08 | $45.08 | 28,004 |
| 2018-09-14 | $45.32 | $46.20 | $45.32 | $46.00 | $46.00 | 42,299 |
| 2018-09-13 | $45.31 | $45.71 | $45.16 | $45.25 | $45.25 | 19,538 |
| 2018-09-12 | $45.22 | $45.83 | $44.91 | $45.07 | $45.07 | 30,030 |
| 2018-09-11 | $45.28 | $45.36 | $44.32 | $45.27 | $45.27 | 32,281 |
| 2018-09-10 | $44.87 | $45.37 | $44.58 | $45.04 | $45.04 | 55,260 |
| 2018-09-07 | $44.73 | $45.17 | $44.51 | $44.88 | $44.88 | 37,569 |
| 2018-09-06 | $45.48 | $45.48 | $44.40 | $44.87 | $44.87 | 47,568 |
| 2018-09-05 | $46.43 | $46.43 | $45.39 | $45.49 | $45.49 | 33,733 |
| 2018-09-04 | $46.88 | $47.01 | $46.03 | $46.50 | $46.50 | 29,007 |
| 2018-08-31 | $47.21 | $47.21 | $46.49 | $47.05 | $47.05 | 35,379 |
| 2018-08-30 | $47.24 | $48.02 | $46.91 | $47.20 | $47.20 | 59,417 |
| 2018-08-29 | $47.09 | $47.34 | $47.04 | $47.24 | $47.24 | 31,680 |
| 2018-08-28 | $47.14 | $47.14 | $46.12 | $46.96 | $46.96 | 24,620 |
| 2018-08-27 | $47.76 | $48.25 | $47.04 | $47.08 | $47.08 | 24,773 |
| 2018-08-24 | $47.53 | $47.96 | $47.49 | $47.67 | $47.67 | 57,365 |
| 2018-08-23 | $47.30 | $47.78 | $47.03 | $47.62 | $47.62 | 32,214 |
| 2018-08-22 | $47.11 | $47.76 | $47.11 | $47.44 | $47.44 | 27,744 |
| 2018-08-21 | $47.01 | $48.29 | $47.01 | $47.17 | $47.17 | 56,698 |
| 2018-08-20 | $46.84 | $47.36 | $46.60 | $47.02 | $47.02 | 33,603 |
| 2018-08-17 | $46.81 | $47.57 | $46.39 | $46.57 | $46.57 | 376,259 |
| 2018-08-16 | $47.11 | $47.48 | $46.56 | $46.86 | $46.86 | 67,636 |
| 2018-08-15 | $47.39 | $47.39 | $46.22 | $46.82 | $46.82 | 75,463 |
| 2018-08-14 | $45.80 | $47.71 | $45.48 | $47.39 | $47.39 | 64,761 |
| 2018-08-13 | $45.92 | $45.92 | $44.81 | $45.66 | $45.66 | 85,851 |
| 2018-08-10 | $46.73 | $47.38 | $45.77 | $45.89 | $45.89 | 69,079 |
| 2018-08-09 | $47.41 | $47.91 | $46.80 | $46.95 | $46.95 | 73,605 |
| 2018-08-08 | $47.34 | $47.77 | $47.10 | $47.33 | $47.33 | 36,614 |
| 2018-08-07 | $47.99 | $48.03 | $47.25 | $47.44 | $47.44 | 49,635 |
| 2018-08-06 | $47.30 | $48.47 | $47.30 | $47.90 | $47.90 | 37,030 |
| 2018-08-03 | $47.90 | $48.12 | $47.28 | $47.94 | $47.94 | 67,158 |
| 2018-08-02 | $47.54 | $47.98 | $47.21 | $47.62 | $47.62 | 98,069 |
| 2018-08-01 | $47.68 | $48.00 | $46.50 | $47.81 | $47.81 | 63,723 |
| 2018-07-31 | $46.84 | $48.30 | $46.67 | $47.67 | $47.67 | 51,737 |
| 2018-07-30 | $47.30 | $47.75 | $46.59 | $46.70 | $46.70 | 34,452 |
| 2018-07-27 | $47.36 | $47.37 | $46.10 | $47.10 | $47.10 | 117,584 |
| 2018-07-26 | $47.53 | $47.81 | $46.54 | $47.37 | $47.37 | 45,304 |
| 2018-07-25 | $49.02 | $49.63 | $46.26 | $47.52 | $47.52 | 125,890 |
| 2018-07-24 | $47.23 | $47.64 | $46.52 | $47.13 | $47.13 | 30,824 |
| 2018-07-23 | $47.72 | $47.96 | $46.70 | $47.03 | $47.03 | 55,739 |
| 2018-07-20 | $47.80 | $47.96 | $47.47 | $47.86 | $47.86 | 25,629 |
| 2018-07-19 | $48.33 | $48.35 | $47.06 | $47.84 | $47.84 | 90,322 |
| 2018-07-18 | $47.98 | $48.73 | $47.98 | $48.61 | $48.61 | 29,729 |
| 2018-07-17 | $47.66 | $48.21 | $47.35 | $47.99 | $47.99 | 36,622 |
| 2018-07-16 | $47.56 | $47.92 | $47.16 | $47.67 | $47.67 | 30,346 |
| 2018-07-13 | $46.85 | $47.58 | $46.85 | $47.51 | $47.51 | 32,390 |
| 2018-07-12 | $46.77 | $47.33 | $46.39 | $47.05 | $47.05 | 28,908 |
| 2018-07-11 | $46.62 | $46.77 | $46.24 | $46.66 | $46.66 | 20,597 |
| 2018-07-10 | $45.87 | $46.68 | $45.87 | $46.53 | $46.53 | 25,397 |
| 2018-07-09 | $45.53 | $45.99 | $45.13 | $45.94 | $45.94 | 30,103 |
| 2018-07-06 | $44.90 | $45.44 | $44.58 | $45.42 | $45.42 | 50,547 |
| 2018-07-05 | $44.29 | $44.86 | $43.90 | $44.81 | $44.81 | 21,696 |
| 2018-07-03 | $44.06 | $44.65 | $43.86 | $44.15 | $44.15 | 30,421 |
| 2018-07-02 | $43.95 | $44.25 | $43.54 | $43.97 | $43.97 | 31,051 |
| 2018-06-29 | $43.93 | $44.35 | $43.78 | $44.05 | $44.05 | 38,983 |
| 2018-06-28 | $43.94 | $44.19 | $42.56 | $43.86 | $43.86 | 49,905 |
| 2018-06-27 | $45.02 | $45.05 | $43.68 | $43.86 | $43.86 | 56,467 |
| 2018-06-26 | $44.35 | $45.39 | $44.35 | $45.01 | $45.01 | 25,897 |
| 2018-06-25 | $45.96 | $46.31 | $44.16 | $44.32 | $44.32 | 94,076 |
| 2018-06-22 | $46.87 | $47.28 | $46.01 | $46.10 | $46.10 | 392,663 |
| 2018-06-21 | $47.58 | $47.59 | $46.59 | $46.81 | $46.81 | 39,642 |
| 2018-06-20 | $46.00 | $47.67 | $46.00 | $47.67 | $47.67 | 125,548 |
| 2018-06-19 | $45.22 | $46.08 | $45.00 | $45.95 | $45.95 | 40,078 |
| 2018-06-18 | $44.84 | $45.60 | $44.28 | $45.48 | $45.48 | 45,722 |
| 2018-06-15 | $43.74 | $45.11 | $43.69 | $44.92 | $44.92 | 113,324 |
| 2018-06-14 | $44.62 | $44.93 | $43.39 | $43.99 | $43.99 | 71,824 |
| 2018-06-13 | $44.54 | $45.10 | $42.88 | $44.60 | $44.60 | 48,511 |
| 2018-06-12 | $44.71 | $45.14 | $44.02 | $44.55 | $44.55 | 42,636 |
| 2018-06-11 | $45.04 | $45.90 | $44.20 | $44.72 | $44.72 | 67,653 |
| 2018-06-08 | $45.70 | $46.17 | $44.64 | $45.05 | $45.05 | 55,399 |
| 2018-06-07 | $46.46 | $46.46 | $45.41 | $45.77 | $45.77 | 26,983 |
| 2018-06-06 | $46.22 | $46.38 | $45.82 | $46.31 | $46.31 | 31,326 |
| 2018-06-05 | $46.39 | $46.44 | $45.46 | $46.13 | $46.13 | 42,207 |
| 2018-06-04 | $45.84 | $46.51 | $45.57 | $46.38 | $46.38 | 39,961 |
| 2018-06-01 | $44.74 | $45.82 | $44.08 | $45.74 | $45.74 | 49,550 |
| 2018-05-31 | $45.05 | $45.26 | $44.21 | $44.54 | $44.54 | 111,297 |
| 2018-05-30 | $45.32 | $46.20 | $44.94 | $45.09 | $45.09 | 235,112 |
| 2018-05-29 | $44.72 | $45.75 | $44.68 | $45.31 | $45.31 | 43,112 |
| 2018-05-25 | $45.94 | $46.05 | $44.90 | $45.05 | $45.05 | 63,225 |
| 2018-05-24 | $46.48 | $46.85 | $46.23 | $46.40 | $46.40 | 23,571 |
| 2018-05-23 | $46.38 | $46.74 | $46.12 | $46.70 | $46.70 | 26,351 |
| 2018-05-22 | $46.92 | $47.77 | $46.21 | $46.38 | $46.38 | 73,352 |
| 2018-05-21 | $46.89 | $47.49 | $46.15 | $46.91 | $46.91 | 89,803 |
| 2018-05-18 | $46.21 | $47.00 | $45.71 | $46.55 | $46.55 | 81,351 |
| 2018-05-17 | $44.18 | $46.11 | $44.18 | $46.10 | $46.10 | 56,886 |
| 2018-05-16 | $43.99 | $44.38 | $43.63 | $44.20 | $44.20 | 94,546 |
| 2018-05-15 | $43.37 | $43.99 | $43.25 | $43.88 | $43.88 | 32,323 |
| 2018-05-14 | $43.57 | $43.90 | $43.18 | $43.44 | $43.44 | 26,090 |
| 2018-05-11 | $43.95 | $44.15 | $43.34 | $43.53 | $43.53 | 30,059 |
| 2018-05-10 | $43.88 | $44.26 | $43.61 | $43.96 | $43.96 | 31,665 |
| 2018-05-09 | $44.13 | $44.13 | $43.26 | $43.79 | $43.79 | 33,251 |
| 2018-05-08 | $43.57 | $44.18 | $42.99 | $43.89 | $43.89 | 27,126 |
| 2018-05-07 | $44.11 | $44.33 | $43.40 | $43.65 | $43.65 | 21,572 |
| 2018-05-04 | $42.70 | $44.68 | $42.70 | $44.18 | $44.18 | 51,092 |
| 2018-05-03 | $42.72 | $43.23 | $42.27 | $42.74 | $42.74 | 24,849 |
| 2018-05-02 | $42.62 | $43.32 | $42.62 | $42.76 | $42.76 | 34,393 |
| 2018-05-01 | $42.64 | $42.99 | $41.93 | $42.61 | $42.61 | 34,419 |
| 2018-04-30 | $42.68 | $43.19 | $42.45 | $42.66 | $42.66 | 34,726 |
| 2018-04-27 | $43.36 | $44.96 | $42.07 | $42.68 | $42.68 | 35,846 |
| 2018-04-26 | $43.08 | $43.54 | $42.68 | $43.01 | $43.01 | 24,215 |
| 2018-04-25 | $42.97 | $43.38 | $42.83 | $43.05 | $43.05 | 31,531 |
| 2018-04-24 | $43.45 | $43.47 | $42.50 | $42.91 | $42.91 | 24,680 |
| 2018-04-23 | $43.27 | $43.63 | $42.61 | $43.34 | $43.34 | 21,064 |
| 2018-04-20 | $43.11 | $43.68 | $42.80 | $43.14 | $43.14 | 41,009 |
| 2018-04-19 | $43.11 | $43.46 | $42.91 | $43.13 | $43.13 | 25,266 |
| 2018-04-18 | $42.79 | $43.55 | $41.74 | $43.34 | $43.34 | 44,525 |
| 2018-04-17 | $42.59 | $43.10 | $42.36 | $42.84 | $42.84 | 36,836 |
| 2018-04-16 | $41.23 | $42.73 | $41.23 | $42.48 | $42.48 | 44,547 |
| 2018-04-13 | $41.26 | $41.61 | $40.74 | $41.08 | $41.08 | 35,860 |
| 2018-04-12 | $40.57 | $41.30 | $40.57 | $41.08 | $41.08 | 29,989 |
| 2018-04-11 | $40.55 | $41.00 | $40.55 | $40.80 | $40.80 | 43,961 |
| 2018-04-10 | $41.28 | $41.84 | $40.64 | $40.78 | $40.78 | 91,254 |
| 2018-04-09 | $41.57 | $41.77 | $40.66 | $40.89 | $40.89 | 111,070 |
| 2018-04-06 | $42.00 | $42.30 | $41.12 | $41.26 | $41.26 | 39,325 |
| 2018-04-05 | $41.99 | $42.45 | $41.54 | $42.26 | $42.26 | 74,637 |
| 2018-04-04 | $40.85 | $41.95 | $40.67 | $41.76 | $41.76 | 93,197 |
| 2018-04-03 | $41.17 | $41.42 | $40.56 | $41.37 | $41.37 | 55,649 |
| 2018-04-02 | $42.28 | $42.28 | $40.53 | $41.02 | $41.02 | 44,423 |
| 2018-03-29 | $42.09 | $42.80 | $41.42 | $42.29 | $42.29 | 49,309 |
| 2018-03-28 | $42.09 | $42.28 | $41.63 | $42.07 | $42.07 | 90,683 |
| 2018-03-27 | $42.36 | $42.82 | $41.53 | $42.01 | $42.01 | 57,145 |
| 2018-03-26 | $41.78 | $42.63 | $41.78 | $42.32 | $42.32 | 51,856 |
| 2018-03-23 | $42.26 | $42.51 | $40.89 | $41.13 | $41.13 | 76,648 |
| 2018-03-22 | $42.97 | $43.13 | $42.08 | $42.33 | $42.33 | 50,663 |
| 2018-03-21 | $43.09 | $43.55 | $42.90 | $43.22 | $43.22 | 29,504 |
| 2018-03-20 | $43.44 | $43.93 | $43.17 | $43.33 | $43.33 | 37,030 |
| 2018-03-19 | $43.56 | $43.68 | $42.93 | $43.40 | $43.40 | 44,051 |
| 2018-03-16 | $44.14 | $44.38 | $43.39 | $43.71 | $43.71 | 130,087 |
| 2018-03-15 | $43.92 | $44.39 | $43.68 | $44.23 | $44.23 | 75,371 |
| 2018-03-14 | $43.97 | $44.13 | $43.53 | $44.01 | $44.01 | 46,242 |
| 2018-03-13 | $44.40 | $44.64 | $43.62 | $43.89 | $43.89 | 47,840 |
| 2018-03-12 | $44.39 | $44.76 | $43.80 | $44.14 | $44.14 | 45,034 |
| 2018-03-09 | $44.15 | $44.73 | $43.88 | $44.54 | $44.54 | 36,642 |
| 2018-03-08 | $43.90 | $44.38 | $43.27 | $43.89 | $43.89 | 50,426 |
| 2018-03-07 | $42.64 | $44.26 | $42.64 | $43.69 | $43.69 | 61,959 |
| 2018-03-06 | $42.51 | $43.04 | $42.08 | $42.97 | $42.97 | 69,911 |
| 2018-03-05 | $42.66 | $42.79 | $41.98 | $42.47 | $42.47 | 85,314 |
| 2018-03-02 | $42.17 | $42.62 | $41.88 | $42.47 | $42.47 | 58,419 |
| 2018-03-01 | $42.34 | $42.99 | $42.09 | $42.46 | $42.46 | 101,192 |
| 2018-02-28 | $42.27 | $42.67 | $41.88 | $42.23 | $42.23 | 134,679 |
| 2018-02-27 | $42.35 | $42.87 | $42.19 | $42.27 | $42.27 | 124,393 |
| 2018-02-26 | $42.33 | $42.57 | $41.86 | $42.19 | $42.19 | 98,070 |
| 2018-02-23 | $42.05 | $42.80 | $42.00 | $42.24 | $42.24 | 142,120 |
| 2018-02-22 | $42.30 | $43.29 | $41.75 | $42.04 | $42.04 | 117,234 |
| 2018-02-21 | $42.90 | $42.90 | $41.67 | $42.31 | $42.31 | 179,748 |
| 2018-02-20 | $44.06 | $44.81 | $43.54 | $44.14 | $44.14 | 48,422 |
| 2018-02-16 | $44.11 | $44.91 | $43.48 | $44.39 | $44.39 | 130,257 |
| 2018-02-15 | $43.89 | $44.40 | $43.15 | $44.11 | $44.11 | 44,135 |
| 2018-02-14 | $42.97 | $44.10 | $42.96 | $43.58 | $43.58 | 32,358 |
| 2018-02-13 | $43.24 | $43.57 | $42.74 | $43.15 | $43.15 | 40,118 |
| 2018-02-12 | $43.31 | $43.98 | $42.51 | $43.50 | $43.50 | 57,686 |
| 2018-02-09 | $43.75 | $43.98 | $42.25 | $43.14 | $43.14 | 68,986 |
| 2018-02-08 | $44.26 | $44.26 | $43.03 | $43.29 | $43.29 | 62,464 |
| 2018-02-07 | $44.00 | $44.69 | $44.00 | $44.25 | $44.25 | 38,124 |
| 2018-02-06 | $42.36 | $44.64 | $42.16 | $44.50 | $44.50 | 75,731 |
| 2018-02-05 | $44.41 | $44.41 | $42.65 | $43.00 | $43.00 | 58,700 |
| 2018-02-02 | $45.37 | $45.55 | $44.49 | $44.74 | $44.74 | 38,617 |
| 2018-02-01 | $45.55 | $45.93 | $45.19 | $45.55 | $45.55 | 34,099 |
| 2018-01-31 | $45.16 | $45.63 | $44.85 | $45.56 | $45.56 | 51,853 |
| 2018-01-30 | $44.76 | $45.16 | $44.76 | $45.01 | $45.01 | 25,565 |
| 2018-01-29 | $44.83 | $45.15 | $44.38 | $45.01 | $45.01 | 43,441 |
| 2018-01-26 | $45.83 | $45.96 | $44.80 | $45.02 | $45.02 | 41,651 |
| 2018-01-25 | $45.04 | $46.10 | $44.52 | $45.76 | $45.76 | 93,486 |
| 2018-01-24 | $45.02 | $45.15 | $44.38 | $44.98 | $44.98 | 56,651 |
| 2018-01-23 | $45.19 | $45.51 | $44.49 | $44.95 | $44.95 | 35,365 |
| 2018-01-22 | $44.73 | $45.40 | $44.53 | $45.27 | $45.27 | 43,243 |
| 2018-01-19 | $45.29 | $45.35 | $44.53 | $44.89 | $44.89 | 95,304 |
| 2018-01-18 | $45.89 | $46.18 | $45.04 | $45.40 | $45.40 | 31,575 |
| 2018-01-17 | $45.27 | $46.03 | $45.05 | $45.90 | $45.90 | 49,418 |
| 2018-01-16 | $45.73 | $46.59 | $45.08 | $45.12 | $45.12 | 37,375 |
| 2018-01-12 | $45.19 | $45.76 | $44.38 | $45.42 | $45.42 | 30,458 |
| 2018-01-11 | $44.46 | $45.51 | $44.46 | $45.33 | $45.33 | 23,814 |
| 2018-01-10 | $44.54 | $45.01 | $44.08 | $44.39 | $44.39 | 40,701 |
| 2018-01-09 | $44.97 | $45.23 | $44.57 | $44.61 | $44.61 | 84,142 |
| 2018-01-08 | $45.15 | $45.36 | $44.51 | $44.92 | $44.92 | 101,294 |
| 2018-01-05 | $44.80 | $45.70 | $44.60 | $45.11 | $45.11 | 93,458 |
| 2018-01-04 | $45.32 | $46.08 | $44.51 | $44.63 | $44.63 | 22,212 |
| 2018-01-03 | $44.58 | $45.10 | $43.79 | $45.01 | $45.01 | 82,814 |
| 2018-01-02 | $44.89 | $45.56 | $44.35 | $44.57 | $44.57 | 97,227 |
| 2017-12-29 | $45.50 | $45.56 | $44.78 | $44.82 | $44.82 | 46,482 |
| 2017-12-28 | $45.76 | $45.80 | $45.25 | $45.46 | $45.46 | 28,010 |
| 2017-12-27 | $45.90 | $46.23 | $45.54 | $45.78 | $45.78 | 27,289 |
| 2017-12-26 | $46.17 | $46.28 | $45.65 | $45.91 | $45.91 | 26,969 |
| 2017-12-22 | $46.77 | $46.80 | $46.09 | $46.24 | $46.24 | 47,896 |
| 2017-12-21 | $46.56 | $47.12 | $46.15 | $46.81 | $46.81 | 61,424 |
| 2017-12-20 | $46.62 | $47.15 | $46.25 | $46.33 | $46.33 | 46,960 |
| 2017-12-19 | $46.63 | $46.99 | $46.27 | $46.48 | $46.48 | 33,262 |
| 2017-12-18 | $46.61 | $47.19 | $46.38 | $46.46 | $46.46 | 52,883 |
| 2017-12-15 | $45.39 | $46.61 | $45.04 | $46.26 | $46.26 | 243,477 |
| 2017-12-14 | $45.88 | $46.20 | $45.00 | $45.38 | $45.38 | 39,225 |
| 2017-12-13 | $45.92 | $46.74 | $45.79 | $45.80 | $45.80 | 34,160 |
| 2017-12-12 | $46.55 | $47.00 | $45.73 | $45.79 | $45.79 | 46,786 |
| 2017-12-11 | $46.24 | $46.85 | $46.14 | $46.56 | $46.56 | 74,993 |
| 2017-12-08 | $46.91 | $47.33 | $46.19 | $46.19 | $46.19 | 61,517 |
| 2017-12-07 | $46.35 | $47.03 | $46.20 | $46.71 | $46.71 | 76,113 |
| 2017-12-06 | $45.60 | $46.57 | $45.60 | $46.36 | $46.36 | 50,174 |
| 2017-12-05 | $45.89 | $45.96 | $45.59 | $45.75 | $45.75 | 33,019 |
| 2017-12-04 | $46.68 | $46.99 | $45.72 | $45.89 | $45.89 | 75,505 |
| 2017-12-01 | $47.01 | $47.01 | $45.41 | $46.23 | $46.23 | 72,611 |
| 2017-11-30 | $47.20 | $47.30 | $46.86 | $46.93 | $46.93 | 121,115 |
| 2017-11-29 | $47.28 | $47.71 | $46.83 | $47.06 | $47.06 | 58,763 |
| 2017-11-28 | $46.80 | $47.62 | $46.55 | $47.21 | $47.21 | 233,636 |
| 2017-11-27 | $47.42 | $47.68 | $46.59 | $46.73 | $46.73 | 148,608 |
| 2017-11-24 | $46.10 | $47.92 | $44.90 | $47.41 | $47.41 | 137,660 |
| 2017-11-22 | $46.50 | $46.50 | $45.12 | $45.96 | $45.96 | 38,151 |
| 2017-11-21 | $46.14 | $46.50 | $45.73 | $46.48 | $46.48 | 88,062 |
| 2017-11-20 | $45.95 | $46.29 | $45.76 | $46.04 | $46.04 | 52,816 |
| 2017-11-17 | $46.02 | $46.35 | $45.33 | $45.86 | $45.86 | 50,395 |
| 2017-11-16 | $45.34 | $46.49 | $45.27 | $46.18 | $46.18 | 107,074 |
| 2017-11-15 | $45.16 | $45.50 | $44.80 | $45.19 | $45.19 | 42,251 |
| 2017-11-14 | $45.33 | $45.78 | $45.31 | $45.40 | $45.40 | 57,736 |
| 2017-11-13 | $44.96 | $45.51 | $44.59 | $45.50 | $45.50 | 62,969 |
| 2017-11-10 | $45.40 | $45.55 | $44.95 | $44.95 | $44.95 | 27,736 |
| 2017-11-09 | $45.91 | $46.00 | $44.92 | $45.46 | $45.46 | 31,300 |
| 2017-11-08 | $45.89 | $46.29 | $45.35 | $46.19 | $46.19 | 38,922 |
| 2017-11-07 | $46.09 | $46.37 | $45.15 | $46.16 | $46.16 | 57,593 |
| 2017-11-06 | $45.44 | $46.14 | $45.25 | $45.88 | $45.88 | 48,751 |
| 2017-11-03 | $44.83 | $46.51 | $44.83 | $45.37 | $45.37 | 60,008 |
| 2017-11-02 | $45.44 | $45.80 | $44.52 | $44.81 | $44.81 | 102,761 |
| 2017-11-01 | $44.81 | $45.36 | $43.83 | $45.32 | $45.32 | 86,252 |
| 2017-10-31 | $43.78 | $44.78 | $43.24 | $44.61 | $44.61 | 134,353 |
| 2017-10-30 | $44.12 | $44.12 | $42.97 | $43.66 | $43.66 | 69,224 |
| 2017-10-27 | $42.93 | $44.26 | $42.18 | $44.15 | $44.15 | 118,916 |
| 2017-10-26 | $43.15 | $43.59 | $42.51 | $42.95 | $42.95 | 96,223 |
| 2017-10-25 | $43.70 | $45.00 | $42.75 | $42.94 | $42.94 | 207,436 |
| 2017-10-24 | $40.74 | $41.77 | $40.50 | $41.04 | $41.04 | 105,234 |
| 2017-10-23 | $40.91 | $41.00 | $40.52 | $40.74 | $40.74 | 43,303 |
| 2017-10-20 | $41.30 | $41.39 | $40.72 | $40.90 | $40.90 | 42,666 |
| 2017-10-19 | $41.50 | $41.55 | $40.95 | $41.33 | $41.33 | 55,033 |
| 2017-10-18 | $40.85 | $41.83 | $40.49 | $41.54 | $41.54 | 105,412 |
| 2017-10-17 | $40.43 | $41.12 | $40.43 | $40.55 | $40.55 | 30,581 |
| 2017-10-16 | $40.33 | $40.49 | $39.88 | $40.42 | $40.42 | 17,728 |
| 2017-10-13 | $40.60 | $40.71 | $40.20 | $40.32 | $40.32 | 21,962 |
| 2017-10-12 | $40.47 | $40.62 | $40.23 | $40.44 | $40.44 | 20,542 |
| 2017-10-11 | $40.62 | $41.14 | $40.60 | $40.67 | $40.67 | 26,721 |
| 2017-10-10 | $40.38 | $40.77 | $40.20 | $40.53 | $40.53 | 30,701 |
| 2017-10-09 | $39.90 | $40.83 | $39.90 | $40.08 | $40.08 | 41,758 |
| 2017-10-06 | $39.87 | $40.25 | $39.67 | $40.08 | $40.08 | 19,575 |
| 2017-10-05 | $39.95 | $40.01 | $39.47 | $39.81 | $39.81 | 59,920 |
| 2017-10-04 | $39.97 | $40.28 | $39.70 | $39.82 | $39.82 | 41,936 |
| 2017-10-03 | $40.30 | $40.30 | $39.67 | $39.82 | $39.82 | 55,712 |
| 2017-10-02 | $39.40 | $40.13 | $39.31 | $40.04 | $40.04 | 44,438 |
| 2017-09-29 | $38.83 | $39.78 | $38.50 | $39.53 | $39.53 | 92,046 |
| 2017-09-28 | $38.87 | $39.05 | $38.16 | $38.87 | $38.87 | 42,359 |
| 2017-09-27 | $37.56 | $39.79 | $37.56 | $39.01 | $39.01 | 143,223 |
| 2017-09-26 | $37.44 | $37.73 | $37.01 | $37.42 | $37.42 | 29,006 |
| 2017-09-25 | $37.13 | $37.47 | $36.94 | $37.43 | $37.43 | 62,596 |
| 2017-09-22 | $35.58 | $37.87 | $35.00 | $37.06 | $37.06 | 132,873 |
| 2017-09-21 | $35.91 | $36.03 | $35.30 | $35.38 | $35.38 | 19,395 |
| 2017-09-20 | $35.85 | $36.90 | $35.56 | $35.77 | $35.77 | 79,383 |
| 2017-09-19 | $35.26 | $36.10 | $35.17 | $35.72 | $35.72 | 44,794 |
| 2017-09-18 | $35.22 | $36.13 | $34.90 | $35.17 | $35.17 | 70,120 |
| 2017-09-15 | $34.93 | $35.44 | $34.54 | $35.23 | $35.23 | 114,888 |
| 2017-09-14 | $35.15 | $35.32 | $34.49 | $34.88 | $34.88 | 20,203 |
| 2017-09-13 | $35.00 | $35.52 | $34.79 | $35.16 | $35.16 | 29,395 |
| 2017-09-12 | $34.85 | $35.20 | $34.80 | $34.88 | $34.88 | 23,619 |
| 2017-09-11 | $34.68 | $35.05 | $34.37 | $34.93 | $34.93 | 31,898 |
| 2017-09-08 | $35.28 | $35.55 | $34.21 | $34.28 | $34.28 | 58,941 |
| 2017-09-07 | $34.80 | $35.26 | $34.80 | $34.84 | $34.84 | 34,055 |
| 2017-09-06 | $35.54 | $35.75 | $34.86 | $34.88 | $34.88 | 29,150 |
| 2017-09-05 | $35.10 | $35.82 | $35.10 | $35.59 | $35.59 | 34,293 |
| 2017-09-01 | $35.72 | $35.72 | $35.00 | $35.10 | $35.10 | 16,500 |
| 2017-08-31 | $35.19 | $35.63 | $35.15 | $35.57 | $35.57 | 24,500 |
| 2017-08-30 | $34.82 | $35.10 | $34.48 | $34.97 | $34.97 | 16,647 |
| 2017-08-29 | $34.07 | $35.33 | $33.90 | $35.04 | $35.04 | 42,682 |
| 2017-08-28 | $34.25 | $34.25 | $33.80 | $34.20 | $34.20 | 26,116 |
| 2017-08-25 | $34.01 | $34.26 | $34.01 | $34.24 | $34.24 | 29,057 |
| 2017-08-24 | $34.25 | $34.25 | $34.00 | $34.23 | $34.23 | 11,448 |
| 2017-08-23 | $34.34 | $34.34 | $34.00 | $34.06 | $34.06 | 15,659 |
| 2017-08-22 | $34.26 | $34.69 | $34.20 | $34.24 | $34.24 | 22,700 |
| 2017-08-21 | $34.06 | $34.41 | $33.87 | $34.37 | $34.37 | 46,551 |
| 2017-08-18 | $34.06 | $34.19 | $33.58 | $34.13 | $34.13 | 56,203 |
| 2017-08-17 | $34.51 | $34.54 | $33.82 | $34.33 | $34.33 | 35,551 |
| 2017-08-16 | $34.92 | $35.05 | $34.40 | $34.57 | $34.57 | 16,502 |
| 2017-08-15 | $34.77 | $35.14 | $34.77 | $34.88 | $34.88 | 8,676 |
| 2017-08-14 | $34.52 | $35.08 | $34.52 | $34.87 | $34.87 | 16,098 |
| 2017-08-11 | $34.70 | $34.70 | $34.00 | $34.45 | $34.45 | 51,647 |
| 2017-08-10 | $34.62 | $34.81 | $34.27 | $34.69 | $34.69 | 30,821 |
| 2017-08-09 | $33.59 | $35.40 | $33.59 | $34.91 | $34.91 | 230,380 |
| 2017-08-08 | $33.73 | $34.04 | $33.33 | $33.89 | $33.89 | 43,603 |
| 2017-08-07 | $33.46 | $33.92 | $33.33 | $33.87 | $33.87 | 20,895 |
| 2017-08-04 | $33.10 | $33.56 | $32.84 | $33.47 | $33.47 | 17,290 |
| 2017-08-03 | $33.60 | $33.60 | $32.61 | $32.86 | $32.86 | 29,382 |
| 2017-08-02 | $33.41 | $33.45 | $32.31 | $33.03 | $33.03 | 26,911 |
| 2017-08-01 | $33.01 | $33.54 | $32.96 | $33.34 | $33.34 | 29,725 |
| 2017-07-31 | $33.92 | $33.92 | $32.96 | $33.09 | $33.09 | 57,109 |
| 2017-07-28 | $34.00 | $34.10 | $33.14 | $33.79 | $33.79 | 49,553 |
| 2017-07-27 | $34.10 | $34.25 | $33.90 | $34.07 | $34.07 | 48,933 |
| 2017-07-26 | $30.70 | $34.59 | $30.70 | $34.07 | $34.07 | 83,600 |
| 2017-07-25 | $29.99 | $30.43 | $29.62 | $30.26 | $30.26 | 30,387 |
| 2017-07-24 | $29.78 | $30.19 | $29.47 | $29.79 | $29.79 | 48,286 |
| 2017-07-21 | $30.34 | $30.34 | $29.72 | $29.75 | $29.75 | 38,429 |
| 2017-07-20 | $30.12 | $30.30 | $29.66 | $30.26 | $30.26 | 6,350 |
| 2017-07-19 | $30.00 | $30.26 | $29.83 | $30.11 | $30.11 | 18,405 |
| 2017-07-18 | $29.88 | $30.42 | $29.67 | $30.10 | $30.10 | 22,651 |
| 2017-07-17 | $29.68 | $30.10 | $29.55 | $29.89 | $29.89 | 33,703 |
| 2017-07-14 | $29.64 | $30.05 | $29.37 | $29.82 | $29.82 | 23,928 |
| 2017-07-13 | $30.07 | $30.23 | $29.56 | $29.68 | $29.68 | 20,059 |
| 2017-07-12 | $30.17 | $30.37 | $29.61 | $30.08 | $30.08 | 21,059 |
| 2017-07-11 | $30.31 | $30.31 | $29.57 | $29.90 | $29.90 | 21,519 |
| 2017-07-10 | $30.25 | $30.52 | $30.14 | $30.18 | $30.18 | 10,329 |
| 2017-07-07 | $29.71 | $30.61 | $29.71 | $30.45 | $30.45 | 17,653 |
| 2017-07-06 | $29.93 | $30.31 | $29.53 | $29.64 | $29.64 | 24,932 |
| 2017-07-05 | $30.72 | $30.72 | $30.14 | $30.24 | $30.24 | 32,341 |
| 2017-07-03 | $30.30 | $30.96 | $30.07 | $30.74 | $30.74 | 24,128 |
| 2017-06-30 | $30.65 | $30.65 | $30.04 | $30.25 | $30.25 | 28,661 |
| 2017-06-29 | $30.87 | $30.87 | $30.29 | $30.66 | $30.66 | 30,083 |
| 2017-06-28 | $31.21 | $31.21 | $30.39 | $30.86 | $30.86 | 14,195 |
| 2017-06-27 | $30.53 | $30.66 | $30.33 | $30.52 | $30.52 | 30,837 |
| 2017-06-26 | $31.66 | $31.82 | $30.52 | $30.53 | $30.53 | 45,196 |
| 2017-06-23 | $29.76 | $31.90 | $29.75 | $31.82 | $31.82 | 99,001 |
| 2017-06-22 | $29.90 | $29.94 | $29.63 | $29.80 | $29.80 | 20,426 |
| 2017-06-21 | $29.83 | $30.13 | $29.77 | $29.89 | $29.89 | 31,087 |
| 2017-06-20 | $30.38 | $30.38 | $29.64 | $29.72 | $29.72 | 35,751 |
| 2017-06-19 | $30.45 | $30.65 | $30.33 | $30.41 | $30.41 | 47,101 |
| 2017-06-16 | $30.93 | $31.30 | $30.00 | $30.34 | $30.34 | 75,228 |
| 2017-06-15 | $31.03 | $31.43 | $30.85 | $31.32 | $31.32 | 37,115 |
| 2017-06-14 | $31.86 | $32.11 | $31.09 | $31.23 | $31.23 | 31,234 |
| 2017-06-13 | $31.94 | $32.55 | $31.63 | $32.03 | $32.03 | 19,797 |
| 2017-06-12 | $32.15 | $32.50 | $31.49 | $31.73 | $31.73 | 27,332 |
| 2017-06-09 | $31.45 | $32.13 | $31.30 | $32.01 | $32.01 | 66,394 |
| 2017-06-08 | $30.90 | $31.92 | $30.77 | $31.18 | $31.18 | 46,673 |
| 2017-06-07 | $30.81 | $31.09 | $30.62 | $30.89 | $30.89 | 15,473 |
| 2017-06-06 | $30.72 | $30.96 | $30.67 | $30.76 | $30.76 | 18,909 |
| 2017-06-05 | $30.96 | $31.09 | $30.59 | $30.80 | $30.80 | 26,810 |
| 2017-06-02 | $30.60 | $31.06 | $30.53 | $31.01 | $31.01 | 49,410 |
| 2017-06-01 | $30.21 | $30.60 | $30.21 | $30.56 | $30.56 | 37,596 |
| 2017-05-31 | $30.44 | $30.44 | $29.84 | $30.15 | $30.15 | 29,168 |
| 2017-05-30 | $30.46 | $30.60 | $30.20 | $30.20 | $30.20 | 16,836 |
| 2017-05-26 | $30.25 | $30.51 | $29.90 | $30.47 | $30.47 | 21,503 |
| 2017-05-25 | $30.56 | $30.56 | $30.18 | $30.23 | $30.23 | 23,207 |
| 2017-05-24 | $30.59 | $30.60 | $30.22 | $30.52 | $30.52 | 35,617 |
| 2017-05-23 | $30.20 | $30.57 | $29.68 | $30.48 | $30.48 | 27,658 |
| 2017-05-22 | $29.73 | $30.10 | $29.73 | $30.02 | $30.02 | 16,128 |
| 2017-05-19 | $29.93 | $30.16 | $29.55 | $29.68 | $29.68 | 39,475 |
| 2017-05-18 | $29.51 | $30.08 | $29.51 | $30.06 | $30.06 | 30,209 |
| 2017-05-17 | $30.24 | $30.24 | $29.64 | $29.70 | $29.70 | 62,628 |
| 2017-05-16 | $30.57 | $30.60 | $30.23 | $30.51 | $30.51 | 37,337 |
| 2017-05-15 | $30.41 | $30.60 | $29.90 | $30.58 | $30.58 | 30,524 |
| 2017-05-12 | $30.33 | $30.49 | $29.72 | $30.38 | $30.38 | 27,553 |
| 2017-05-11 | $30.00 | $30.51 | $29.71 | $30.37 | $30.37 | 33,071 |
| 2017-05-10 | $29.94 | $30.18 | $29.45 | $30.04 | $30.04 | 44,254 |
| 2017-05-09 | $29.92 | $30.01 | $29.75 | $29.94 | $29.94 | 25,186 |
| 2017-05-08 | $29.74 | $30.01 | $29.74 | $29.92 | $29.92 | 24,214 |
| 2017-05-05 | $29.84 | $30.00 | $29.20 | $29.85 | $29.85 | 55,125 |
| 2017-05-04 | $30.00 | $30.00 | $29.66 | $29.73 | $29.73 | 29,617 |
| 2017-05-03 | $29.73 | $30.00 | $29.67 | $29.87 | $29.87 | 430 |
| 2017-05-02 | $30.01 | $30.01 | $29.47 | $29.78 | $29.78 | 1,027 |
| 2017-05-01 | $29.50 | $30.00 | $29.50 | $29.90 | $29.90 | 33,124 |
| 2017-04-28 | $29.64 | $29.64 | $29.30 | $29.47 | $29.47 | 35,786 |
| 2017-04-27 | $29.89 | $29.89 | $29.60 | $29.78 | $29.78 | 35,231 |
| 2017-04-26 | $29.23 | $30.05 | $28.47 | $29.82 | $29.82 | 57,583 |
| 2017-04-25 | $29.45 | $29.60 | $29.10 | $29.25 | $29.25 | 38,024 |
| 2017-04-24 | $29.70 | $29.70 | $29.13 | $29.42 | $29.42 | 32,140 |
| 2017-04-21 | $29.60 | $29.60 | $29.19 | $29.42 | $29.42 | 23,657 |
| 2017-04-20 | $29.60 | $29.60 | $29.37 | $29.47 | $29.47 | 28,281 |
| 2017-04-19 | $29.48 | $29.60 | $29.11 | $29.45 | $29.45 | 24,833 |
| 2017-04-18 | $29.55 | $29.55 | $28.99 | $29.36 | $29.36 | 29,068 |
| 2017-04-17 | $29.17 | $29.55 | $29.10 | $29.50 | $29.50 | 22,419 |
| 2017-04-13 | $29.37 | $29.37 | $28.71 | $29.00 | $29.00 | 27,236 |
| 2017-04-12 | $29.78 | $29.78 | $29.05 | $29.27 | $29.27 | 22,516 |
| 2017-04-11 | $29.24 | $29.96 | $29.16 | $29.72 | $29.72 | 27,817 |
| 2017-04-10 | $28.93 | $29.22 | $28.89 | $29.12 | $29.12 | 30,081 |
| 2017-04-07 | $29.29 | $29.29 | $28.76 | $29.03 | $29.03 | 40,379 |
| 2017-04-06 | $28.95 | $29.52 | $28.90 | $29.48 | $29.48 | 29,733 |
| 2017-04-05 | $29.28 | $29.68 | $28.80 | $28.90 | $28.90 | 30,765 |
| 2017-04-04 | $29.18 | $29.61 | $29.07 | $29.28 | $29.28 | 41,243 |
| 2017-04-03 | $29.63 | $29.80 | $29.10 | $29.19 | $29.19 | 80,725 |
| 2017-03-31 | $29.66 | $29.76 | $29.37 | $29.54 | $29.54 | 40,958 |
| 2017-03-30 | $29.76 | $30.09 | $29.55 | $29.64 | $29.64 | 41,306 |
| 2017-03-29 | $29.18 | $29.94 | $29.00 | $29.66 | $29.66 | 165,663 |
| 2017-03-28 | $29.28 | $29.33 | $29.10 | $29.20 | $29.20 | 43,836 |
| 2017-03-27 | $28.37 | $29.50 | $28.37 | $29.26 | $29.26 | 29,408 |
| 2017-03-24 | $29.25 | $29.44 | $28.77 | $28.85 | $28.85 | 22,448 |
| 2017-03-23 | $28.73 | $29.50 | $28.57 | $29.05 | $29.05 | 37,906 |
| 2017-03-22 | $28.96 | $29.09 | $28.18 | $28.49 | $28.49 | 25,984 |
| 2017-03-21 | $29.09 | $29.37 | $28.99 | $29.03 | $29.03 | 56,881 |
| 2017-03-20 | $28.98 | $29.05 | $28.68 | $28.99 | $28.99 | 102,874 |
| 2017-03-17 | $28.57 | $29.24 | $28.49 | $29.00 | $29.00 | 101,456 |
| 2017-03-16 | $28.58 | $29.04 | $28.43 | $28.57 | $28.57 | 43,236 |
| 2017-03-15 | $28.10 | $28.74 | $27.97 | $28.56 | $28.56 | 49,601 |
| 2017-03-14 | $28.05 | $28.30 | $27.60 | $27.95 | $27.95 | 35,351 |
| 2017-03-13 | $27.48 | $28.00 | $27.43 | $27.75 | $27.75 | 31,015 |
| 2017-03-10 | $28.03 | $28.10 | $27.40 | $27.55 | $27.55 | 86,506 |
| 2017-03-09 | $27.75 | $28.04 | $27.70 | $27.78 | $27.78 | 45,689 |
| 2017-03-08 | $27.45 | $27.98 | $27.40 | $27.77 | $27.77 | 44,250 |
| 2017-03-07 | $27.10 | $27.58 | $26.94 | $27.51 | $27.51 | 24,152 |
| 2017-03-06 | $27.68 | $27.68 | $27.14 | $27.14 | $27.14 | 31,377 |
| 2017-03-03 | $28.58 | $28.58 | $27.64 | $27.80 | $27.80 | 76,276 |
| 2017-03-02 | $26.85 | $28.76 | $26.68 | $28.69 | $28.69 | 212,876 |
| 2017-03-01 | $25.94 | $26.99 | $25.67 | $26.93 | $26.93 | 59,708 |
| 2017-02-28 | $26.21 | $26.21 | $25.46 | $25.48 | $25.48 | 62,945 |
| 2017-02-27 | $26.65 | $26.65 | $25.90 | $26.12 | $26.12 | 41,077 |
| 2017-02-24 | $25.78 | $26.81 | $25.55 | $26.65 | $26.65 | 45,973 |
| 2017-02-23 | $24.00 | $25.64 | $23.86 | $25.58 | $25.58 | 72,951 |
| 2017-02-22 | $24.00 | $24.34 | $23.81 | $23.98 | $23.98 | 17,718 |
| 2017-02-21 | $24.11 | $24.22 | $23.57 | $24.20 | $24.20 | 40,530 |
| 2017-02-17 | $23.75 | $23.92 | $23.67 | $23.89 | $23.89 | 28,128 |
| 2017-02-16 | $23.93 | $24.13 | $23.72 | $23.79 | $23.79 | 33,126 |
| 2017-02-15 | $23.57 | $24.21 | $23.55 | $24.03 | $24.03 | 47,524 |
| 2017-02-14 | $23.78 | $23.82 | $23.41 | $23.68 | $23.68 | 25,277 |
| 2017-02-13 | $23.90 | $23.99 | $23.78 | $23.87 | $23.87 | 14,117 |
| 2017-02-10 | $23.70 | $23.97 | $23.64 | $23.77 | $23.77 | 23,481 |
| 2017-02-09 | $23.41 | $23.65 | $23.32 | $23.56 | $23.56 | 28,315 |
| 2017-02-08 | $23.44 | $23.61 | $23.29 | $23.50 | $23.50 | 32,762 |
| 2017-02-07 | $23.52 | $23.61 | $23.39 | $23.54 | $23.54 | 17,301 |
| 2017-02-06 | $23.46 | $23.61 | $23.42 | $23.54 | $23.54 | 34,042 |
| 2017-02-03 | $23.61 | $23.70 | $23.47 | $23.59 | $23.59 | 16,646 |
| 2017-02-02 | $23.43 | $23.62 | $23.30 | $23.54 | $23.54 | 45,368 |
| 2017-02-01 | $23.90 | $24.00 | $23.45 | $23.54 | $23.54 | 29,005 |
| 2017-01-31 | $23.44 | $24.06 | $23.44 | $23.76 | $23.76 | 38,346 |
| 2017-01-30 | $24.06 | $24.06 | $23.51 | $23.53 | $23.53 | 23,971 |
| 2017-01-27 | $23.99 | $24.30 | $23.62 | $24.08 | $24.08 | 99,486 |
| 2017-01-26 | $23.96 | $24.51 | $23.73 | $24.09 | $24.09 | 89,051 |
| 2017-01-25 | $23.69 | $23.90 | $23.38 | $23.78 | $23.78 | 35,754 |
| 2017-01-24 | $23.48 | $23.65 | $23.10 | $23.31 | $23.31 | 35,648 |
| 2017-01-23 | $23.51 | $23.65 | $23.15 | $23.29 | $23.29 | 43,627 |
| 2017-01-20 | $23.46 | $23.73 | $23.20 | $23.61 | $23.61 | 34,318 |
| 2017-01-19 | $23.98 | $24.21 | $23.37 | $23.49 | $23.49 | 22,647 |
| 2017-01-18 | $24.64 | $24.64 | $23.82 | $24.04 | $24.04 | 35,203 |
| 2017-01-17 | $25.00 | $25.00 | $24.40 | $24.44 | $24.44 | 43,242 |
| 2017-01-13 | $24.49 | $25.31 | $24.44 | $25.08 | $25.08 | 59,720 |
| 2017-01-12 | $25.02 | $25.02 | $24.43 | $24.46 | $24.46 | 23,324 |
| 2017-01-11 | $25.59 | $25.59 | $25.11 | $25.31 | $25.31 | 45,455 |
| 2017-01-10 | $25.10 | $25.70 | $25.08 | $25.54 | $25.54 | 26,119 |
| 2017-01-09 | $25.26 | $25.38 | $24.90 | $25.11 | $25.11 | 28,083 |
| 2017-01-06 | $25.69 | $25.69 | $25.29 | $25.40 | $25.40 | 20,478 |
| 2017-01-05 | $25.70 | $27.46 | $25.34 | $25.59 | $25.59 | 32,879 |
| 2017-01-04 | $25.86 | $25.88 | $25.53 | $25.70 | $25.70 | 61,444 |
| 2017-01-03 | $26.01 | $26.01 | $25.21 | $25.70 | $25.70 | 65,223 |
| 2016-12-30 | $25.49 | $25.86 | $25.20 | $25.78 | $25.78 | 37,604 |
| 2016-12-29 | $25.14 | $25.77 | $25.11 | $25.50 | $25.50 | 61,910 |
| 2016-12-28 | $25.68 | $25.71 | $25.01 | $25.23 | $25.23 | 34,545 |
| 2016-12-27 | $25.44 | $25.93 | $25.25 | $25.74 | $25.74 | 43,473 |
| 2016-12-23 | $25.37 | $25.55 | $25.29 | $25.52 | $25.52 | 23,685 |
| 2016-12-22 | $25.27 | $25.81 | $25.11 | $25.34 | $25.34 | 35,451 |
| 2016-12-21 | $25.72 | $25.86 | $25.44 | $25.48 | $25.48 | 25,401 |
| 2016-12-20 | $25.72 | $26.11 | $25.40 | $25.84 | $25.84 | 77,324 |
| 2016-12-19 | $25.38 | $25.72 | $25.38 | $25.52 | $25.52 | 82,032 |
| 2016-12-16 | $25.50 | $25.50 | $25.01 | $25.19 | $25.19 | 391,166 |
| 2016-12-15 | $25.43 | $25.70 | $25.26 | $25.41 | $25.41 | 52,667 |
| 2016-12-14 | $25.68 | $25.81 | $25.30 | $25.46 | $25.46 | 24,103 |
| 2016-12-13 | $25.57 | $27.16 | $25.55 | $25.71 | $25.71 | 24,894 |
| 2016-12-12 | $26.14 | $26.26 | $25.27 | $25.41 | $25.41 | 71,869 |
| 2016-12-09 | $25.97 | $26.38 | $25.89 | $26.14 | $26.14 | 106,751 |
| 2016-12-08 | $26.02 | $26.84 | $25.72 | $25.82 | $25.82 | 70,932 |
| 2016-12-07 | $26.13 | $26.13 | $25.77 | $26.04 | $26.04 | 57,979 |
| 2016-12-06 | $26.05 | $26.09 | $25.91 | $26.05 | $26.05 | 53,794 |
| 2016-12-05 | $26.02 | $26.07 | $25.74 | $26.00 | $26.00 | 57,426 |
| 2016-12-02 | $25.41 | $26.00 | $25.34 | $25.65 | $25.65 | 35,180 |
| 2016-12-01 | $24.93 | $25.55 | $24.93 | $25.55 | $25.55 | 72,523 |
| 2016-11-30 | $26.25 | $26.25 | $24.83 | $24.88 | $24.88 | 144,214 |
| 2016-11-29 | $26.01 | $26.42 | $25.90 | $26.29 | $26.29 | 32,399 |
| 2016-11-28 | $25.95 | $26.35 | $25.75 | $25.91 | $25.91 | 48,107 |
| 2016-11-25 | $26.04 | $26.13 | $25.80 | $26.08 | $26.08 | 21,137 |
| 2016-11-23 | $25.89 | $26.10 | $25.67 | $25.90 | $25.90 | 44,843 |
| 2016-11-22 | $24.99 | $26.15 | $24.87 | $25.82 | $25.82 | 213,094 |
| 2016-11-21 | $25.22 | $25.50 | $24.60 | $24.69 | $24.69 | 145,910 |
| 2016-11-18 | $24.80 | $25.23 | $24.80 | $25.21 | $25.21 | 63,172 |
| 2016-11-17 | $24.49 | $25.00 | $24.39 | $24.91 | $24.91 | 45,709 |
| 2016-11-16 | $24.77 | $24.94 | $24.39 | $24.45 | $24.45 | 47,274 |
| 2016-11-15 | $24.69 | $24.99 | $24.42 | $24.79 | $24.79 | 71,491 |
| 2016-11-14 | $25.00 | $25.00 | $24.59 | $24.83 | $24.83 | 52,118 |
| 2016-11-11 | $24.12 | $24.99 | $22.99 | $24.86 | $24.86 | 59,448 |
| 2016-11-10 | $23.90 | $24.41 | $22.53 | $24.08 | $24.08 | 56,294 |
| 2016-11-09 | $22.75 | $23.63 | $22.37 | $23.56 | $23.56 | 38,127 |
| 2016-11-08 | $22.96 | $23.09 | $22.44 | $23.03 | $23.03 | 23,334 |
| 2016-11-07 | $23.43 | $23.43 | $22.70 | $22.91 | $22.91 | 36,478 |
| 2016-11-04 | $22.84 | $23.16 | $22.59 | $22.88 | $22.88 | 42,930 |
| 2016-11-03 | $23.08 | $23.17 | $22.66 | $22.70 | $22.70 | 33,622 |
| 2016-11-02 | $22.97 | $23.14 | $22.80 | $22.92 | $22.92 | 30,475 |
| 2016-11-01 | $23.80 | $23.80 | $22.32 | $23.08 | $23.08 | 44,575 |
| 2016-10-31 | $23.52 | $23.84 | $21.13 | $23.65 | $23.65 | 44,925 |
| 2016-10-28 | $23.95 | $24.09 | $23.00 | $23.44 | $23.44 | 51,739 |
| 2016-10-27 | $24.25 | $24.31 | $23.89 | $24.04 | $24.04 | 39,326 |
| 2016-10-26 | $25.20 | $26.13 | $23.25 | $24.06 | $24.06 | 331,846 |
| 2016-10-25 | $24.24 | $24.57 | $23.01 | $23.19 | $23.19 | 42,966 |
| 2016-10-24 | $23.82 | $24.39 | $23.82 | $24.10 | $24.10 | 56,394 |
| 2016-10-21 | $23.37 | $23.83 | $23.09 | $23.64 | $23.64 | 56,170 |
| 2016-10-20 | $23.74 | $24.05 | $23.52 | $23.57 | $23.57 | 29,870 |
| 2016-10-19 | $24.43 | $24.43 | $23.17 | $23.99 | $23.99 | 55,662 |
| 2016-10-18 | $24.01 | $24.01 | $23.52 | $23.73 | $23.73 | 34,027 |
| 2016-10-17 | $23.90 | $23.90 | $23.70 | $23.73 | $23.73 | 10,256 |
| 2016-10-14 | $24.19 | $24.93 | $23.44 | $23.92 | $23.92 | 38,839 |
| 2016-10-13 | $24.55 | $24.61 | $23.90 | $24.14 | $24.14 | 35,700 |
| 2016-10-12 | $24.75 | $24.85 | $24.63 | $24.72 | $24.72 | 18,438 |
| 2016-10-11 | $25.28 | $25.40 | $24.70 | $24.79 | $24.79 | 17,282 |
| 2016-10-10 | $25.06 | $25.55 | $25.06 | $25.28 | $25.28 | 69,025 |
| 2016-10-07 | $25.17 | $25.17 | $24.83 | $24.93 | $24.93 | 8,730 |
| 2016-10-06 | $25.03 | $25.24 | $24.68 | $25.14 | $25.14 | 14,180 |
| 2016-10-05 | $25.03 | $25.30 | $24.83 | $25.14 | $25.14 | 19,728 |
| 2016-10-04 | $24.96 | $25.46 | $24.82 | $24.92 | $24.92 | 29,187 |
| 2016-10-03 | $25.17 | $25.33 | $24.78 | $25.01 | $25.01 | 38,386 |
| 2016-09-30 | $24.83 | $25.36 | $24.50 | $25.17 | $25.17 | 50,159 |
| 2016-09-29 | $25.43 | $25.43 | $24.62 | $24.65 | $24.65 | 18,617 |
| 2016-09-28 | $24.69 | $24.96 | $24.69 | $24.95 | $24.95 | 39,350 |
| 2016-09-27 | $24.41 | $24.79 | $24.20 | $24.77 | $24.77 | 50,249 |
| 2016-09-26 | $24.00 | $24.31 | $23.66 | $24.26 | $24.26 | 67,694 |
| 2016-09-23 | $23.95 | $24.20 | $23.48 | $23.93 | $23.93 | 27,400 |
| 2016-09-22 | $23.79 | $24.04 | $23.64 | $24.01 | $24.01 | 39,205 |
| 2016-09-21 | $23.46 | $23.82 | $23.35 | $23.74 | $23.74 | 72,943 |
| 2016-09-20 | $23.72 | $23.96 | $23.11 | $23.27 | $23.27 | 64,211 |
| 2016-09-19 | $23.09 | $24.24 | $22.99 | $23.69 | $23.69 | 47,295 |
| 2016-09-16 | $22.96 | $23.11 | $22.81 | $22.90 | $22.90 | 51,568 |
| 2016-09-15 | $22.81 | $23.15 | $22.53 | $22.91 | $22.91 | 34,276 |
| 2016-09-14 | $22.72 | $22.86 | $22.33 | $22.41 | $22.41 | 46,173 |
| 2016-09-13 | $23.23 | $23.35 | $22.78 | $22.86 | $22.86 | 35,026 |
| 2016-09-12 | $23.20 | $23.63 | $23.20 | $23.50 | $23.50 | 32,016 |
| 2016-09-09 | $23.78 | $23.90 | $23.31 | $23.31 | $23.31 | 28,244 |
| 2016-09-08 | $24.22 | $24.29 | $23.76 | $24.02 | $24.02 | 22,617 |
| 2016-09-07 | $24.10 | $24.20 | $23.94 | $24.17 | $24.17 | 26,768 |
| 2016-09-06 | $23.86 | $24.18 | $23.50 | $24.11 | $24.11 | 28,495 |
| 2016-09-02 | $23.74 | $24.13 | $23.42 | $23.83 | $23.83 | 28,926 |
| 2016-09-01 | $23.70 | $23.84 | $23.33 | $23.63 | $23.63 | 25,955 |
| 2016-08-31 | $23.74 | $24.11 | $23.30 | $23.79 | $23.79 | 54,485 |
| 2016-08-30 | $23.47 | $23.64 | $23.23 | $23.61 | $23.61 | 16,684 |
| 2016-08-29 | $23.52 | $23.71 | $23.21 | $23.58 | $23.58 | 33,031 |
| 2016-08-26 | $23.72 | $24.00 | $23.41 | $23.57 | $23.57 | 31,756 |
| 2016-08-25 | $23.65 | $23.78 | $23.59 | $23.70 | $23.70 | 26,611 |
| 2016-08-24 | $23.90 | $23.90 | $23.52 | $23.55 | $23.55 | 27,434 |
| 2016-08-23 | $24.02 | $24.21 | $23.93 | $23.99 | $23.99 | 23,566 |
| 2016-08-22 | $23.92 | $24.02 | $23.69 | $23.94 | $23.94 | 20,169 |
| 2016-08-19 | $24.22 | $24.50 | $23.95 | $24.08 | $24.08 | 40,120 |
| 2016-08-18 | $24.21 | $24.45 | $24.12 | $24.20 | $24.20 | 62,313 |
| 2016-08-17 | $24.18 | $24.36 | $23.69 | $24.18 | $24.18 | 49,353 |
| 2016-08-16 | $23.55 | $24.07 | $23.52 | $23.92 | $23.92 | 37,678 |
| 2016-08-15 | $23.98 | $24.03 | $23.78 | $23.91 | $23.91 | 47,870 |
| 2016-08-12 | $23.99 | $24.00 | $23.80 | $23.94 | $23.94 | 36,215 |
| 2016-08-11 | $23.92 | $24.07 | $23.82 | $23.97 | $23.97 | 33,566 |
| 2016-08-10 | $23.83 | $24.17 | $23.62 | $23.81 | $23.81 | 150,686 |
| 2016-08-09 | $23.21 | $23.83 | $23.21 | $23.80 | $23.80 | 30,691 |
| 2016-08-08 | $23.53 | $23.58 | $22.98 | $23.27 | $23.27 | 77,782 |
| 2016-08-05 | $23.13 | $23.59 | $23.12 | $23.54 | $23.54 | 34,182 |
| 2016-08-04 | $23.34 | $23.34 | $22.91 | $23.08 | $23.08 | 34,690 |
| 2016-08-03 | $23.33 | $23.33 | $23.03 | $23.25 | $23.25 | 23,227 |
| 2016-08-02 | $23.58 | $23.58 | $23.06 | $23.25 | $23.25 | 23,039 |
| 2016-08-01 | $23.38 | $23.65 | $23.11 | $23.52 | $23.52 | 41,037 |
| 2016-07-29 | $23.42 | $23.56 | $23.05 | $23.33 | $23.33 | 34,856 |
| 2016-07-28 | $23.20 | $23.55 | $23.02 | $23.40 | $23.40 | 27,124 |
| 2016-07-27 | $23.71 | $23.71 | $23.18 | $23.37 | $23.37 | 37,791 |
| 2016-07-26 | $23.70 | $24.02 | $23.65 | $23.74 | $23.74 | 24,059 |
| 2016-07-25 | $23.80 | $23.82 | $23.29 | $23.67 | $23.67 | 56,852 |
| 2016-07-22 | $23.25 | $23.91 | $23.11 | $23.69 | $23.69 | 57,405 |
| 2016-07-21 | $23.75 | $23.95 | $22.85 | $23.21 | $23.21 | 78,458 |
| 2016-07-20 | $23.58 | $23.72 | $22.84 | $23.58 | $23.58 | 41,769 |
| 2016-07-19 | $23.55 | $23.80 | $23.31 | $23.39 | $23.39 | 31,954 |
| 2016-07-18 | $23.32 | $24.02 | $23.15 | $23.55 | $23.55 | 136,853 |
| 2016-07-15 | $23.34 | $23.53 | $22.76 | $23.36 | $23.36 | 67,207 |
| 2016-07-14 | $23.13 | $23.51 | $22.86 | $23.11 | $23.11 | 81,964 |
| 2016-07-13 | $22.19 | $23.03 | $22.17 | $23.03 | $23.03 | 44,163 |
| 2016-07-12 | $22.35 | $22.76 | $22.16 | $22.17 | $22.17 | 44,811 |
| 2016-07-11 | $21.67 | $22.54 | $21.61 | $22.24 | $22.24 | 56,303 |
| 2016-07-08 | $21.57 | $22.25 | $20.94 | $21.63 | $21.63 | 46,373 |
| 2016-07-07 | $22.23 | $22.93 | $21.22 | $21.46 | $21.46 | 30,812 |
| 2016-07-06 | $21.60 | $22.17 | $21.17 | $22.09 | $22.09 | 37,706 |
| 2016-07-05 | $21.57 | $22.03 | $21.51 | $21.67 | $21.67 | 32,822 |
| 2016-07-01 | $22.48 | $22.50 | $21.65 | $21.78 | $21.78 | 32,071 |
| 2016-06-30 | $20.72 | $21.97 | $20.72 | $21.97 | $21.97 | 77,714 |
| 2016-06-29 | $20.74 | $21.17 | $20.45 | $20.76 | $20.76 | 76,167 |
| 2016-06-28 | $21.28 | $21.42 | $20.35 | $20.60 | $20.60 | 47,929 |
| 2016-06-27 | $21.26 | $21.48 | $20.95 | $21.03 | $21.03 | 42,951 |
| 2016-06-24 | $21.75 | $22.10 | $21.28 | $21.84 | $21.84 | 118,226 |
| 2016-06-23 | $22.51 | $22.71 | $22.39 | $22.67 | $22.67 | 36,968 |
| 2016-06-22 | $22.34 | $22.78 | $22.08 | $22.19 | $22.19 | 28,974 |
| 2016-06-21 | $22.96 | $23.02 | $22.28 | $22.40 | $22.40 | 25,334 |
| 2016-06-20 | $22.49 | $23.15 | $22.49 | $23.01 | $23.01 | 51,326 |
| 2016-06-17 | $22.66 | $23.22 | $22.17 | $22.25 | $22.25 | 98,604 |
| 2016-06-16 | $22.44 | $22.74 | $21.57 | $22.69 | $22.69 | 53,028 |
| 2016-06-15 | $22.53 | $22.74 | $22.34 | $22.64 | $22.64 | 41,741 |
| 2016-06-14 | $22.44 | $22.91 | $22.16 | $22.50 | $22.50 | 47,893 |
| 2016-06-13 | $22.45 | $22.85 | $21.39 | $22.40 | $22.40 | 40,929 |
| 2016-06-10 | $21.66 | $22.79 | $21.52 | $22.53 | $22.53 | 71,698 |
| 2016-06-09 | $21.67 | $21.93 | $21.64 | $21.87 | $21.87 | 30,918 |
| 2016-06-08 | $21.52 | $21.89 | $21.50 | $21.85 | $21.85 | 51,600 |
| 2016-06-07 | $21.48 | $21.80 | $21.35 | $21.50 | $21.50 | 36,929 |
| 2016-06-06 | $21.65 | $22.02 | $21.47 | $21.77 | $21.77 | 163,594 |
| 2016-06-03 | $21.71 | $21.93 | $21.25 | $21.76 | $21.76 | 38,115 |
| 2016-06-02 | $21.19 | $21.79 | $21.19 | $21.71 | $21.71 | 32,645 |
| 2016-06-01 | $20.92 | $21.52 | $20.92 | $21.35 | $21.35 | 36,673 |
| 2016-05-31 | $21.32 | $21.63 | $21.01 | $21.12 | $21.12 | 61,970 |
| 2016-05-27 | $21.08 | $21.42 | $21.01 | $21.40 | $21.40 | 55,055 |
| 2016-05-26 | $20.55 | $21.25 | $20.15 | $21.15 | $21.15 | 68,776 |
| 2016-05-25 | $20.55 | $20.84 | $20.23 | $20.62 | $20.62 | 44,578 |
| 2016-05-24 | $19.73 | $20.69 | $19.58 | $20.60 | $20.60 | 134,707 |
| 2016-05-23 | $19.60 | $19.75 | $19.29 | $19.60 | $19.60 | 61,828 |
| 2016-05-20 | $19.37 | $19.71 | $19.32 | $19.65 | $19.65 | 43,389 |
| 2016-05-19 | $19.09 | $19.48 | $19.05 | $19.36 | $19.36 | 30,583 |
| 2016-05-18 | $19.24 | $20.01 | $19.20 | $19.53 | $19.53 | 40,958 |
| 2016-05-17 | $20.03 | $20.03 | $19.14 | $19.42 | $19.42 | 38,435 |
| 2016-05-16 | $19.96 | $20.23 | $19.81 | $20.14 | $20.14 | 41,829 |
| 2016-05-13 | $19.94 | $20.15 | $19.82 | $20.00 | $20.00 | 33,193 |
| 2016-05-12 | $19.87 | $20.18 | $19.25 | $20.02 | $20.02 | 114,621 |
| 2016-05-11 | $20.15 | $20.33 | $19.34 | $19.92 | $19.92 | 54,657 |
| 2016-05-10 | $19.86 | $21.00 | $19.60 | $20.18 | $20.18 | 27,098 |
| 2016-05-09 | $19.22 | $19.85 | $19.22 | $19.80 | $19.80 | 52,568 |
| 2016-05-06 | $19.06 | $19.33 | $19.01 | $19.30 | $19.30 | 46,777 |
| 2016-05-05 | $19.21 | $19.68 | $18.82 | $19.26 | $19.26 | 61,159 |
| 2016-05-04 | $18.80 | $19.59 | $18.67 | $19.21 | $19.21 | 56,619 |
| 2016-05-03 | $19.09 | $19.15 | $18.54 | $19.02 | $19.02 | 55,004 |
| 2016-05-02 | $19.12 | $19.34 | $18.99 | $19.20 | $19.20 | 47,966 |
| 2016-04-29 | $18.90 | $19.16 | $18.81 | $19.00 | $19.00 | 227,557 |
| 2016-04-28 | $19.07 | $19.22 | $18.85 | $19.07 | $19.07 | 82,204 |
| 2016-04-27 | $19.51 | $20.03 | $19.03 | $19.19 | $19.19 | 72,074 |
| 2016-04-26 | $19.16 | $19.75 | $19.00 | $19.62 | $19.62 | 51,250 |
| 2016-04-25 | $19.83 | $20.13 | $18.65 | $18.96 | $18.96 | 87,733 |
| 2016-04-22 | $19.90 | $19.97 | $19.24 | $19.79 | $19.79 | 77,980 |
| 2016-04-21 | $19.65 | $20.20 | $19.44 | $19.90 | $19.90 | 60,564 |
| 2016-04-20 | $20.26 | $20.26 | $19.83 | $19.86 | $19.86 | 41,589 |
| 2016-04-19 | $20.10 | $20.64 | $20.00 | $20.31 | $20.31 | 36,520 |
| 2016-04-18 | $19.99 | $20.52 | $19.68 | $20.32 | $20.32 | 46,536 |
| 2016-04-15 | $20.01 | $20.22 | $19.72 | $20.04 | $20.04 | 22,348 |
| 2016-04-14 | $20.20 | $20.50 | $19.95 | $20.10 | $20.10 | 44,581 |
| 2016-04-13 | $20.29 | $20.53 | $19.99 | $20.44 | $20.44 | 61,944 |
| 2016-04-12 | $19.32 | $20.34 | $19.32 | $20.22 | $20.22 | 33,616 |
| 2016-04-11 | $20.16 | $20.16 | $19.17 | $19.35 | $19.35 | 53,641 |
| 2016-04-08 | $18.83 | $19.98 | $18.57 | $19.95 | $19.95 | 40,090 |
| 2016-04-07 | $18.78 | $19.19 | $18.50 | $18.61 | $18.61 | 201,447 |
| 2016-04-06 | $19.24 | $19.27 | $18.64 | $18.94 | $18.94 | 28,597 |
| 2016-04-05 | $18.90 | $20.24 | $18.65 | $18.93 | $18.93 | 44,043 |
| 2016-04-04 | $19.41 | $19.54 | $19.02 | $19.03 | $19.03 | 32,345 |
| 2016-04-01 | $19.40 | $19.64 | $19.21 | $19.48 | $19.48 | 22,884 |
| 2016-03-31 | $19.07 | $19.70 | $19.07 | $19.46 | $19.46 | 37,429 |
| 2016-03-30 | $19.27 | $19.69 | $19.01 | $19.10 | $19.10 | 42,729 |
| 2016-03-29 | $19.23 | $19.39 | $19.02 | $19.32 | $19.32 | 46,486 |
| 2016-03-28 | $18.72 | $19.74 | $18.60 | $19.12 | $19.12 | 46,285 |
| 2016-03-24 | $19.73 | $19.73 | $18.61 | $18.86 | $18.86 | 60,348 |
| 2016-03-23 | $19.61 | $19.67 | $19.27 | $19.44 | $19.44 | 33,189 |
| 2016-03-22 | $20.14 | $20.34 | $19.67 | $19.69 | $19.69 | 21,416 |
| 2016-03-21 | $20.80 | $20.81 | $20.15 | $20.29 | $20.29 | 42,586 |
| 2016-03-18 | $20.19 | $20.74 | $19.21 | $20.48 | $20.48 | 95,468 |
| 2016-03-17 | $19.77 | $20.17 | $19.71 | $20.06 | $20.06 | 31,326 |
| 2016-03-16 | $19.24 | $21.13 | $19.24 | $19.81 | $19.81 | 43,141 |
| 2016-03-15 | $19.35 | $19.68 | $19.04 | $19.34 | $19.34 | 19,029 |
| 2016-03-14 | $20.38 | $20.38 | $19.44 | $19.50 | $19.50 | 28,722 |
| 2016-03-11 | $20.95 | $20.95 | $19.90 | $20.22 | $20.22 | 23,518 |
| 2016-03-10 | $19.90 | $19.98 | $19.53 | $19.86 | $19.86 | 42,155 |
| 2016-03-09 | $19.79 | $19.90 | $19.69 | $19.84 | $19.84 | 30,197 |
| 2016-03-08 | $20.19 | $20.45 | $19.75 | $19.79 | $19.79 | 20,041 |
| 2016-03-07 | $20.44 | $20.49 | $18.69 | $20.37 | $20.37 | 29,117 |
| 2016-03-04 | $20.64 | $20.83 | $20.27 | $20.49 | $20.49 | 56,830 |
| 2016-03-03 | $21.00 | $21.25 | $20.60 | $20.99 | $20.99 | 56,986 |
| 2016-03-02 | $20.49 | $21.34 | $20.39 | $21.19 | $21.19 | 62,602 |
| 2016-03-01 | $20.26 | $20.93 | $20.26 | $20.49 | $20.49 | 57,592 |
| 2016-02-29 | $20.18 | $20.70 | $19.94 | $20.12 | $20.12 | 110,193 |
| 2016-02-26 | $20.44 | $20.83 | $19.84 | $20.20 | $20.20 | 32,810 |
| 2016-02-25 | $19.50 | $21.71 | $19.50 | $20.38 | $20.38 | 65,346 |
| 2016-02-24 | $18.66 | $19.05 | $18.42 | $18.99 | $18.99 | 30,509 |
| 2016-02-23 | $19.18 | $19.21 | $18.80 | $18.80 | $18.80 | 17,415 |
| 2016-02-22 | $19.08 | $19.48 | $19.03 | $19.12 | $19.12 | 40,560 |
| 2016-02-19 | $18.94 | $19.16 | $18.55 | $18.99 | $18.99 | 27,229 |
| 2016-02-18 | $18.97 | $19.12 | $18.31 | $18.96 | $18.96 | 44,518 |
| 2016-02-17 | $19.09 | $19.24 | $18.83 | $19.00 | $19.00 | 39,994 |
| 2016-02-16 | $18.80 | $19.11 | $18.64 | $18.91 | $18.91 | 20,564 |
| 2016-02-12 | $18.41 | $18.70 | $18.07 | $18.62 | $18.62 | 37,041 |
| 2016-02-11 | $17.93 | $18.43 | $17.90 | $18.21 | $18.21 | 20,883 |
| 2016-02-10 | $18.11 | $18.62 | $18.05 | $18.30 | $18.30 | 38,176 |
| 2016-02-09 | $17.69 | $18.39 | $17.39 | $18.01 | $18.01 | 52,081 |
| 2016-02-08 | $17.35 | $18.20 | $17.29 | $17.96 | $17.96 | 39,403 |
| 2016-02-05 | $19.34 | $19.34 | $17.81 | $17.83 | $17.83 | 72,427 |
| 2016-02-04 | $19.80 | $20.20 | $19.17 | $19.29 | $19.29 | 31,428 |
| 2016-02-03 | $20.48 | $20.90 | $19.60 | $19.83 | $19.83 | 48,662 |
| 2016-02-02 | $20.84 | $20.84 | $20.19 | $20.35 | $20.35 | 38,169 |
| 2016-02-01 | $20.74 | $21.48 | $20.37 | $20.98 | $20.98 | 74,045 |
| 2016-01-29 | $20.52 | $21.13 | $20.43 | $20.70 | $20.70 | 106,951 |
| 2016-01-28 | $20.53 | $20.70 | $20.26 | $20.52 | $20.52 | 37,865 |
| 2016-01-27 | $20.73 | $20.79 | $20.14 | $20.37 | $20.37 | 50,607 |
| 2016-01-26 | $19.66 | $20.92 | $19.66 | $20.89 | $20.89 | 54,113 |
| 2016-01-25 | $20.00 | $20.01 | $19.33 | $19.52 | $19.52 | 43,109 |
| 2016-01-22 | $19.77 | $20.62 | $19.51 | $20.00 | $20.00 | 89,050 |
| 2016-01-21 | $20.44 | $20.44 | $19.47 | $19.51 | $19.51 | 40,553 |
| 2016-01-20 | $19.89 | $20.77 | $19.40 | $20.35 | $20.35 | 63,644 |
| 2016-01-19 | $21.45 | $21.45 | $19.95 | $20.14 | $20.14 | 46,414 |
| 2016-01-15 | $20.52 | $21.25 | $20.27 | $21.18 | $21.18 | 40,793 |
| 2016-01-14 | $20.90 | $21.24 | $20.40 | $21.05 | $21.05 | 39,582 |
| 2016-01-13 | $21.65 | $21.84 | $20.65 | $20.88 | $20.88 | 66,809 |
| 2016-01-12 | $21.65 | $21.87 | $21.15 | $21.61 | $21.61 | 53,489 |
| 2016-01-11 | $21.93 | $22.28 | $21.28 | $21.67 | $21.67 | 43,998 |
| 2016-01-08 | $22.00 | $22.44 | $21.83 | $21.93 | $21.93 | 108,927 |
| 2016-01-07 | $22.28 | $22.55 | $21.84 | $21.98 | $21.98 | 72,707 |
| 2016-01-06 | $22.36 | $22.92 | $22.17 | $22.58 | $22.58 | 101,293 |
| 2016-01-05 | $22.60 | $23.09 | $22.08 | $22.58 | $22.58 | 63,295 |
| 2016-01-04 | $22.34 | $22.90 | $21.60 | $22.60 | $22.60 | 80,542 |
| 2015-12-31 | $23.13 | $23.27 | $22.72 | $22.72 | $22.72 | 139,741 |
| 2015-12-30 | $23.15 | $23.25 | $22.89 | $23.09 | $23.09 | 41,919 |
| 2015-12-29 | $23.25 | $23.39 | $22.95 | $23.25 | $23.25 | 58,882 |
| 2015-12-28 | $23.24 | $23.54 | $22.98 | $23.22 | $23.22 | 57,313 |
| 2015-12-24 | $23.00 | $23.51 | $22.90 | $23.38 | $23.38 | 82,307 |
| 2015-12-23 | $22.36 | $23.06 | $22.30 | $22.81 | $22.81 | 40,738 |
| 2015-12-22 | $22.09 | $22.46 | $21.85 | $22.40 | $22.40 | 66,362 |
| 2015-12-21 | $21.92 | $22.25 | $21.92 | $22.15 | $22.15 | 39,477 |
| 2015-12-18 | $21.82 | $22.21 | $21.42 | $21.92 | $21.92 | 252,297 |
| 2015-12-17 | $22.36 | $22.36 | $21.28 | $22.29 | $22.29 | 61,217 |
| 2015-12-16 | $21.66 | $22.31 | $21.20 | $22.20 | $22.20 | 42,188 |
| 2015-12-15 | $22.25 | $22.25 | $21.09 | $21.62 | $21.62 | 35,051 |
| 2015-12-14 | $22.68 | $22.68 | $22.00 | $22.16 | $22.16 | 69,400 |
| 2015-12-11 | $21.85 | $22.54 | $21.31 | $22.30 | $22.30 | 21,215 |
| 2015-12-10 | $22.00 | $22.63 | $21.88 | $22.24 | $22.24 | 94,506 |
| 2015-12-09 | $22.07 | $22.49 | $22.00 | $22.05 | $22.05 | 47,548 |
| 2015-12-08 | $22.45 | $22.79 | $22.01 | $22.16 | $22.16 | 37,425 |
| 2015-12-07 | $22.07 | $22.34 | $21.93 | $22.24 | $22.24 | 56,519 |
| 2015-12-04 | $22.02 | $22.30 | $22.02 | $22.14 | $22.14 | 17,311 |
| 2015-12-03 | $22.66 | $22.67 | $21.67 | $22.01 | $22.01 | 52,775 |
| 2015-12-02 | $22.72 | $22.84 | $21.89 | $22.65 | $22.65 | 67,077 |
| 2015-12-01 | $22.56 | $22.75 | $22.16 | $22.61 | $22.61 | 90,934 |
| 2015-11-30 | $22.60 | $22.60 | $22.34 | $22.42 | $22.42 | 66,317 |
| 2015-11-27 | $22.44 | $22.59 | $21.12 | $22.50 | $22.50 | 21,711 |
| 2015-11-25 | $22.46 | $22.50 | $22.19 | $22.48 | $22.48 | 20,019 |
| 2015-11-24 | $22.32 | $22.48 | $22.00 | $22.41 | $22.41 | 22,477 |
| 2015-11-23 | $22.43 | $22.50 | $21.53 | $22.45 | $22.45 | 46,427 |
| 2015-11-20 | $22.30 | $22.64 | $22.01 | $22.41 | $22.41 | 67,378 |
| 2015-11-19 | $22.21 | $22.38 | $21.57 | $22.26 | $22.26 | 35,334 |
| 2015-11-18 | $22.01 | $22.25 | $21.98 | $22.21 | $22.21 | 29,695 |
| 2015-11-17 | $22.16 | $22.21 | $21.99 | $22.06 | $22.06 | 31,529 |
| 2015-11-16 | $22.00 | $22.31 | $21.76 | $22.13 | $22.13 | 45,890 |
| 2015-11-13 | $21.96 | $22.42 | $21.96 | $22.05 | $22.05 | 61,555 |
| 2015-11-12 | $22.30 | $22.42 | $22.01 | $22.04 | $22.04 | 35,800 |
| 2015-11-11 | $22.49 | $22.64 | $22.31 | $22.45 | $22.45 | 39,267 |
| 2015-11-10 | $22.34 | $22.51 | $22.25 | $22.50 | $22.50 | 74,868 |
| 2015-11-09 | $22.50 | $22.56 | $22.13 | $22.35 | $22.35 | 56,184 |
| 2015-11-06 | $22.41 | $22.74 | $22.35 | $22.68 | $22.68 | 35,178 |
| 2015-11-05 | $22.66 | $22.71 | $22.35 | $22.42 | $22.42 | 38,330 |
| 2015-11-04 | $22.75 | $22.75 | $22.27 | $22.60 | $22.60 | 35,114 |
| 2015-11-03 | $22.08 | $22.72 | $21.70 | $22.49 | $22.49 | 42,209 |
| 2015-11-02 | $22.00 | $22.50 | $21.96 | $22.08 | $22.08 | 28,137 |
| 2015-10-30 | $22.08 | $22.69 | $21.82 | $21.94 | $21.94 | 50,719 |
| 2015-10-29 | $22.00 | $22.10 | $21.83 | $22.00 | $22.00 | 65,724 |
| 2015-10-28 | $22.17 | $22.27 | $21.33 | $21.94 | $21.94 | 65,335 |
| 2015-10-27 | $21.83 | $22.39 | $21.69 | $21.99 | $21.99 | 186,669 |
| 2015-10-26 | $21.08 | $22.00 | $20.55 | $21.96 | $21.96 | 114,586 |
| 2015-10-23 | $18.43 | $21.25 | $18.43 | $20.99 | $20.99 | 460,751 |
| 2015-10-22 | $17.85 | $18.08 | $17.56 | $18.00 | $18.00 | 38,485 |
| 2015-10-21 | $17.81 | $17.88 | $17.55 | $17.62 | $17.62 | 44,210 |
| 2015-10-20 | $18.01 | $18.01 | $17.61 | $17.83 | $17.83 | 20,209 |
| 2015-10-19 | $17.99 | $18.20 | $17.81 | $17.94 | $17.94 | 99,708 |
| 2015-10-16 | $18.08 | $18.08 | $17.90 | $18.00 | $18.00 | 16,437 |
| 2015-10-15 | $18.09 | $18.27 | $17.90 | $18.00 | $18.00 | 28,961 |
| 2015-10-14 | $17.96 | $18.19 | $17.90 | $18.00 | $18.00 | 25,224 |
| 2015-10-13 | $17.82 | $18.14 | $17.82 | $17.98 | $17.98 | 19,033 |
| 2015-10-12 | $17.86 | $18.33 | $17.80 | $18.00 | $18.00 | 49,490 |
| 2015-10-09 | $18.02 | $18.13 | $17.90 | $17.94 | $17.94 | 24,434 |
| 2015-10-08 | $17.98 | $18.14 | $17.85 | $18.00 | $18.00 | 32,298 |
| 2015-10-07 | $17.99 | $18.21 | $17.92 | $18.01 | $18.01 | 60,419 |
| 2015-10-06 | $18.33 | $18.45 | $17.65 | $17.91 | $17.91 | 47,743 |
| 2015-10-05 | $18.17 | $18.52 | $17.86 | $18.27 | $18.27 | 54,771 |
| 2015-10-02 | $17.73 | $18.11 | $17.58 | $18.00 | $18.00 | 30,329 |
| 2015-10-01 | $18.05 | $18.23 | $17.21 | $17.84 | $17.84 | 35,544 |
| 2015-09-30 | $17.63 | $18.03 | $17.30 | $17.97 | $17.97 | 26,434 |
| 2015-09-29 | $17.55 | $19.38 | $16.72 | $17.47 | $17.47 | 28,331 |
| 2015-09-28 | $18.06 | $18.30 | $17.14 | $17.53 | $17.53 | 33,190 |
| 2015-09-25 | $18.60 | $18.67 | $18.03 | $18.17 | $18.17 | 56,874 |
| 2015-09-24 | $18.42 | $18.88 | $18.42 | $18.50 | $18.50 | 93,366 |
| 2015-09-23 | $18.53 | $18.62 | $18.30 | $18.49 | $18.49 | 55,621 |
| 2015-09-22 | $18.41 | $18.61 | $18.01 | $18.38 | $18.38 | 41,816 |
| 2015-09-21 | $18.69 | $18.74 | $18.20 | $18.66 | $18.66 | 32,556 |
| 2015-09-18 | $18.41 | $18.97 | $18.41 | $18.49 | $18.49 | 103,699 |
| 2015-09-17 | $18.66 | $19.08 | $18.66 | $18.75 | $18.75 | 38,115 |
| 2015-09-16 | $18.73 | $18.87 | $18.43 | $18.71 | $18.71 | 62,603 |
| 2015-09-15 | $18.46 | $18.84 | $18.30 | $18.75 | $18.75 | 42,516 |
| 2015-09-14 | $18.76 | $18.98 | $18.36 | $18.45 | $18.45 | 33,380 |
| 2015-09-11 | $18.91 | $19.14 | $18.57 | $18.78 | $18.78 | 36,360 |
| 2015-09-10 | $18.55 | $19.06 | $18.55 | $19.06 | $19.06 | 35,673 |
| 2015-09-09 | $18.65 | $18.72 | $18.35 | $18.56 | $18.56 | 39,110 |
| 2015-09-08 | $18.13 | $18.72 | $17.91 | $18.59 | $18.59 | 37,107 |
| 2015-09-04 | $17.42 | $17.97 | $17.42 | $17.78 | $17.78 | 32,039 |
| 2015-09-03 | $17.63 | $17.94 | $17.57 | $17.63 | $17.63 | 24,236 |
| 2015-09-02 | $17.55 | $17.72 | $17.36 | $17.72 | $17.72 | 26,545 |
| 2015-09-01 | $17.23 | $17.50 | $17.12 | $17.28 | $17.28 | 43,273 |
Monarch Casino & Resort Inc (MCRI) News Headlines
Recent Monarch Casino & Resort Inc (MCRI) News
Similar Companies to Monarch Casino & Resort Inc (MCRI) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |