Materion Corp (MTRN) Exchange: NYSE
Data as of April 25, 2024
$118.63 ($0.17) 0.14%
Materion Corp - Daily Information
Click for more stock information on Materion Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $117.59 |
| Previous Close | $118.63 |
| High | $119.30 |
| Low | $116.95 |
| Adjusted Open | $117.59 |
| Previous Adjusted Close | $118.63 |
| Adjusted High | $119.30 |
| Adjusted Low | $116.95 |
About Materion Corp (MTRN)
Materion Corp. is a global provider of precision-engineered products and services for a wide range of markets. Founded in 1931 as the Capitol Bronze Company, the Company has grown significantly since its inception and now operates in ten countries across four continents, supplying products and services to customers in a wide variety of industries. Materion's core products are engineered materials in various forms, including powders and other complex shapes, beryllium copper alloys and a variety of aluminum alloys. They also provide value-added services such as precision forming and heat-treating of materials.
Invest in Materion Corp (MTRN)
Historical Stock Data for Materion Corp (MTRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $117.59 | $119.30 | $116.95 | $118.63 | $118.63 | 95,012 |
| 2024-04-24 | $119.88 | $120.29 | $117.83 | $118.46 | $118.46 | 99,538 |
| 2024-04-23 | $116.55 | $120.14 | $116.55 | $119.95 | $119.95 | 101,263 |
| 2024-04-22 | $119.17 | $119.60 | $117.47 | $117.56 | $117.56 | 72,445 |
| 2024-04-19 | $119.50 | $121.55 | $119.09 | $119.48 | $119.48 | 85,846 |
| 2024-04-18 | $121.00 | $121.47 | $118.35 | $119.75 | $119.75 | 103,712 |
| 2024-04-17 | $123.88 | $124.53 | $120.88 | $120.88 | $120.88 | 72,801 |
| 2024-04-16 | $123.43 | $125.41 | $121.32 | $121.97 | $121.97 | 70,444 |
| 2024-04-15 | $126.83 | $126.97 | $123.12 | $125.03 | $125.03 | 91,755 |
| 2024-04-12 | $127.25 | $129.60 | $123.77 | $125.44 | $125.44 | 109,864 |
| 2024-04-11 | $124.25 | $127.34 | $123.79 | $127.32 | $127.32 | 96,539 |
| 2024-04-10 | $122.92 | $124.14 | $121.01 | $123.80 | $123.80 | 141,704 |
| 2024-04-09 | $125.64 | $126.76 | $124.69 | $126.75 | $126.75 | 64,950 |
| 2024-04-08 | $127.10 | $127.10 | $124.73 | $125.15 | $125.15 | 52,311 |
| 2024-04-05 | $125.70 | $126.39 | $125.01 | $125.71 | $125.71 | 69,216 |
| 2024-04-04 | $128.49 | $128.79 | $124.94 | $125.88 | $125.88 | 151,669 |
| 2024-04-03 | $122.83 | $127.16 | $122.83 | $127.08 | $127.08 | 195,834 |
| 2024-04-02 | $124.47 | $125.35 | $123.31 | $123.71 | $123.71 | 164,227 |
| 2024-04-01 | $131.97 | $131.97 | $125.19 | $125.51 | $125.51 | 146,208 |
| 2024-03-28 | $137.57 | $138.22 | $129.45 | $131.75 | $131.75 | 259,455 |
| 2024-03-27 | $134.82 | $139.21 | $134.82 | $139.00 | $139.00 | 131,834 |
| 2024-03-26 | $134.15 | $134.61 | $132.43 | $133.27 | $133.27 | 95,104 |
| 2024-03-25 | $135.70 | $137.31 | $133.81 | $133.87 | $133.87 | 83,620 |
| 2024-03-22 | $137.27 | $137.27 | $132.67 | $134.19 | $134.19 | 97,614 |
| 2024-03-21 | $133.49 | $138.70 | $133.49 | $138.21 | $138.21 | 136,649 |
| 2024-03-20 | $129.85 | $134.15 | $129.70 | $132.54 | $132.54 | 119,297 |
| 2024-03-19 | $128.12 | $130.85 | $128.12 | $130.51 | $130.51 | 67,930 |
| 2024-03-18 | $129.74 | $130.29 | $128.14 | $128.38 | $128.38 | 105,666 |
| 2024-03-15 | $129.73 | $131.31 | $129.12 | $129.53 | $129.53 | 251,546 |
| 2024-03-14 | $131.21 | $131.21 | $128.89 | $129.92 | $129.92 | 122,989 |
| 2024-03-13 | $130.75 | $133.69 | $130.75 | $132.00 | $132.00 | 102,214 |
| 2024-03-12 | $130.97 | $131.79 | $129.79 | $131.04 | $131.04 | 87,268 |
| 2024-03-11 | $131.88 | $132.34 | $130.31 | $131.65 | $131.65 | 68,757 |
| 2024-03-08 | $135.30 | $136.53 | $131.90 | $132.28 | $132.28 | 58,512 |
| 2024-03-07 | $134.00 | $135.47 | $133.42 | $134.13 | $134.13 | 57,101 |
| 2024-03-06 | $133.89 | $133.97 | $131.90 | $132.11 | $132.11 | 53,449 |
| 2024-03-05 | $136.25 | $136.40 | $131.50 | $131.99 | $131.99 | 61,900 |
| 2024-03-04 | $135.94 | $138.12 | $135.94 | $136.62 | $136.62 | 80,994 |
| 2024-03-01 | $134.99 | $136.22 | $133.91 | $135.58 | $135.58 | 72,270 |
| 2024-02-29 | $132.75 | $135.32 | $132.75 | $134.32 | $134.32 | 102,648 |
| 2024-02-28 | $129.93 | $132.72 | $129.93 | $130.87 | $130.87 | 65,184 |
| 2024-02-27 | $131.76 | $133.10 | $130.46 | $131.85 | $131.85 | 125,020 |
| 2024-02-26 | $130.28 | $132.23 | $128.93 | $130.12 | $130.12 | 74,268 |
| 2024-02-23 | $131.86 | $133.32 | $130.95 | $131.31 | $131.31 | 81,915 |
| 2024-02-22 | $130.00 | $134.11 | $130.00 | $132.25 | $132.25 | 123,476 |
| 2024-02-21 | $130.74 | $131.34 | $128.84 | $130.50 | $130.50 | 94,021 |
| 2024-02-20 | $135.02 | $135.92 | $131.27 | $131.48 | $131.35 | 130,584 |
| 2024-02-16 | $137.96 | $145.08 | $136.25 | $137.67 | $137.53 | 209,130 |
| 2024-02-15 | $127.39 | $137.48 | $125.44 | $137.46 | $137.32 | 218,639 |
| 2024-02-14 | $121.11 | $124.41 | $121.11 | $124.41 | $124.29 | 135,094 |
| 2024-02-13 | $122.35 | $124.32 | $118.96 | $119.70 | $119.58 | 126,744 |
| 2024-02-12 | $125.36 | $128.00 | $125.36 | $126.53 | $126.40 | 84,280 |
| 2024-02-09 | $122.32 | $125.20 | $122.29 | $124.80 | $124.68 | 83,311 |
| 2024-02-08 | $119.34 | $121.57 | $119.34 | $121.56 | $121.44 | 53,962 |
| 2024-02-07 | $120.11 | $120.39 | $119.03 | $119.94 | $119.82 | 50,385 |
| 2024-02-06 | $118.18 | $120.36 | $118.18 | $120.05 | $119.93 | 65,518 |
| 2024-02-05 | $118.75 | $118.83 | $116.64 | $117.72 | $117.60 | 69,741 |
| 2024-02-02 | $118.42 | $120.68 | $118.42 | $120.53 | $120.53 | 52,375 |
| 2024-02-01 | $117.26 | $120.67 | $117.26 | $120.31 | $120.31 | 88,021 |
| 2024-01-31 | $119.75 | $120.70 | $116.85 | $116.97 | $116.97 | 185,907 |
| 2024-01-30 | $117.97 | $119.77 | $117.97 | $119.75 | $119.75 | 79,108 |
| 2024-01-29 | $116.35 | $119.26 | $115.78 | $119.17 | $119.17 | 72,058 |
| 2024-01-26 | $116.00 | $117.16 | $115.73 | $115.98 | $115.98 | 47,804 |
| 2024-01-25 | $118.63 | $118.63 | $115.25 | $116.07 | $116.07 | 68,498 |
| 2024-01-24 | $121.59 | $121.67 | $115.94 | $116.45 | $116.45 | 126,692 |
| 2024-01-23 | $120.41 | $120.74 | $118.17 | $119.20 | $119.20 | 78,962 |
| 2024-01-22 | $120.27 | $121.15 | $118.01 | $118.84 | $118.84 | 96,867 |
| 2024-01-19 | $120.56 | $120.57 | $117.83 | $119.87 | $119.87 | 87,540 |
| 2024-01-18 | $119.11 | $120.22 | $117.82 | $119.89 | $119.89 | 60,429 |
| 2024-01-17 | $115.36 | $118.05 | $115.36 | $117.75 | $117.75 | 53,036 |
| 2024-01-16 | $120.01 | $120.30 | $117.02 | $117.98 | $117.98 | 82,196 |
| 2024-01-12 | $122.22 | $123.32 | $120.93 | $121.87 | $121.87 | 58,007 |
| 2024-01-11 | $120.63 | $120.63 | $119.11 | $120.15 | $120.15 | 85,757 |
| 2024-01-10 | $121.32 | $122.45 | $120.44 | $121.62 | $121.62 | 77,807 |
| 2024-01-09 | $121.52 | $121.92 | $120.28 | $121.00 | $121.00 | 83,727 |
| 2024-01-08 | $122.13 | $123.93 | $121.61 | $123.74 | $123.74 | 72,146 |
| 2024-01-05 | $123.30 | $125.54 | $122.70 | $122.86 | $122.86 | 78,946 |
| 2024-01-04 | $125.13 | $125.77 | $124.22 | $124.72 | $124.72 | 72,388 |
| 2024-01-03 | $127.19 | $127.59 | $123.86 | $124.61 | $124.61 | 87,776 |
| 2024-01-02 | $129.02 | $130.48 | $127.34 | $128.44 | $128.44 | 81,578 |
| 2023-12-29 | $130.49 | $131.77 | $130.13 | $130.13 | $130.13 | 107,145 |
| 2023-12-28 | $130.76 | $132.50 | $130.45 | $131.14 | $131.14 | 52,482 |
| 2023-12-27 | $130.42 | $131.62 | $129.82 | $131.43 | $131.43 | 50,835 |
| 2023-12-26 | $128.94 | $130.60 | $128.40 | $130.30 | $130.30 | 46,536 |
| 2023-12-22 | $127.29 | $129.35 | $127.29 | $128.53 | $128.53 | 56,786 |
| 2023-12-21 | $125.87 | $127.50 | $124.45 | $126.93 | $126.93 | 79,184 |
| 2023-12-20 | $126.12 | $128.26 | $123.64 | $123.77 | $123.77 | 92,224 |
| 2023-12-19 | $124.05 | $127.72 | $124.05 | $127.38 | $127.38 | 88,872 |
| 2023-12-18 | $124.17 | $124.27 | $122.27 | $123.43 | $123.43 | 98,588 |
| 2023-12-15 | $123.60 | $124.03 | $121.11 | $123.19 | $123.19 | 420,841 |
| 2023-12-14 | $122.41 | $124.94 | $121.79 | $123.94 | $123.94 | 98,783 |
| 2023-12-13 | $115.57 | $120.31 | $114.77 | $119.59 | $119.59 | 112,328 |
| 2023-12-12 | $117.68 | $117.68 | $115.27 | $115.78 | $115.78 | 93,998 |
| 2023-12-11 | $114.26 | $117.69 | $112.02 | $117.68 | $117.68 | 75,967 |
| 2023-12-08 | $114.26 | $115.89 | $113.88 | $114.93 | $114.93 | 56,414 |
| 2023-12-07 | $113.01 | $114.59 | $111.24 | $114.57 | $114.57 | 60,241 |
| 2023-12-06 | $114.38 | $115.09 | $111.81 | $112.12 | $112.12 | 73,437 |
| 2023-12-05 | $116.20 | $116.89 | $113.00 | $113.05 | $113.05 | 110,537 |
| 2023-12-04 | $113.89 | $116.61 | $113.34 | $116.60 | $116.60 | 75,718 |
| 2023-12-01 | $112.73 | $116.02 | $112.73 | $115.27 | $115.27 | 79,164 |
| 2023-11-30 | $112.88 | $113.58 | $112.50 | $113.11 | $113.11 | 74,397 |
| 2023-11-29 | $113.69 | $114.79 | $111.20 | $112.00 | $112.00 | 59,516 |
| 2023-11-28 | $113.49 | $113.55 | $111.53 | $112.56 | $112.56 | 71,841 |
| 2023-11-27 | $112.71 | $114.48 | $112.71 | $113.50 | $113.50 | 57,916 |
| 2023-11-24 | $112.94 | $115.15 | $112.94 | $114.69 | $114.69 | 23,682 |
| 2023-11-22 | $114.49 | $114.49 | $111.80 | $113.52 | $113.52 | 32,772 |
| 2023-11-21 | $113.34 | $114.94 | $113.05 | $113.27 | $113.27 | 57,757 |
| 2023-11-20 | $114.98 | $115.29 | $113.21 | $113.45 | $113.45 | 53,347 |
| 2023-11-17 | $116.28 | $116.84 | $115.41 | $115.61 | $115.61 | 91,395 |
| 2023-11-16 | $115.58 | $115.68 | $113.40 | $115.15 | $115.15 | 80,046 |
| 2023-11-15 | $115.46 | $117.50 | $115.26 | $115.26 | $115.26 | 101,112 |
| 2023-11-14 | $112.14 | $116.51 | $111.51 | $116.02 | $115.89 | 124,432 |
| 2023-11-13 | $105.04 | $108.20 | $105.04 | $107.44 | $107.32 | 53,389 |
| 2023-11-10 | $105.39 | $106.98 | $104.69 | $106.12 | $106.12 | 54,313 |
| 2023-11-09 | $107.50 | $107.50 | $103.84 | $104.55 | $104.55 | 65,553 |
| 2023-11-08 | $107.20 | $108.06 | $105.05 | $105.89 | $105.89 | 70,312 |
| 2023-11-07 | $109.87 | $109.87 | $106.72 | $107.69 | $107.69 | 50,617 |
| 2023-11-06 | $111.35 | $112.23 | $110.43 | $110.60 | $110.60 | 103,668 |
| 2023-11-03 | $108.99 | $111.59 | $108.10 | $111.30 | $111.30 | 180,741 |
| 2023-11-02 | $106.95 | $108.05 | $105.36 | $106.13 | $106.13 | 136,074 |
| 2023-11-01 | $99.27 | $106.44 | $97.80 | $105.53 | $105.53 | 148,309 |
| 2023-10-31 | $96.65 | $97.34 | $96.08 | $96.98 | $96.98 | 73,909 |
| 2023-10-30 | $96.74 | $97.07 | $95.43 | $96.56 | $96.56 | 70,436 |
| 2023-10-27 | $95.43 | $96.25 | $93.67 | $95.62 | $95.62 | 93,228 |
| 2023-10-26 | $95.28 | $96.75 | $94.47 | $94.84 | $94.84 | 63,515 |
| 2023-10-25 | $94.81 | $95.18 | $93.75 | $94.47 | $94.47 | 80,474 |
| 2023-10-24 | $93.83 | $95.72 | $93.60 | $95.20 | $95.20 | 101,059 |
| 2023-10-23 | $94.30 | $94.81 | $92.23 | $92.93 | $92.93 | 118,249 |
| 2023-10-20 | $96.78 | $96.86 | $94.46 | $94.53 | $94.53 | 104,271 |
| 2023-10-19 | $97.12 | $98.98 | $96.55 | $96.62 | $96.62 | 87,883 |
| 2023-10-18 | $98.83 | $98.83 | $97.17 | $97.38 | $97.38 | 44,404 |
| 2023-10-17 | $98.22 | $101.14 | $98.22 | $100.22 | $100.22 | 82,730 |
| 2023-10-16 | $97.78 | $100.14 | $97.69 | $99.02 | $99.02 | 51,362 |
| 2023-10-13 | $100.41 | $101.17 | $96.35 | $96.96 | $96.96 | 80,123 |
| 2023-10-12 | $100.37 | $100.63 | $97.22 | $98.87 | $98.87 | 76,001 |
| 2023-10-11 | $99.79 | $101.71 | $97.98 | $99.96 | $99.96 | 61,161 |
| 2023-10-10 | $99.11 | $100.98 | $98.77 | $99.73 | $99.73 | 67,226 |
| 2023-10-09 | $96.90 | $99.24 | $95.92 | $97.97 | $97.97 | 54,092 |
| 2023-10-06 | $94.69 | $98.34 | $94.00 | $97.45 | $97.45 | 97,754 |
| 2023-10-05 | $97.40 | $98.11 | $94.96 | $95.84 | $95.84 | 85,582 |
| 2023-10-04 | $97.99 | $98.96 | $96.40 | $97.30 | $97.30 | 97,760 |
| 2023-10-03 | $98.93 | $99.96 | $98.06 | $98.73 | $98.73 | 51,324 |
| 2023-10-02 | $101.03 | $101.03 | $98.84 | $100.04 | $100.04 | 67,233 |
| 2023-09-29 | $103.56 | $104.66 | $100.91 | $101.91 | $101.91 | 116,717 |
| 2023-09-28 | $100.34 | $103.85 | $99.32 | $102.40 | $102.40 | 97,282 |
| 2023-09-27 | $99.98 | $101.32 | $97.98 | $99.67 | $99.67 | 100,178 |
| 2023-09-26 | $101.43 | $101.43 | $98.54 | $99.01 | $99.01 | 78,287 |
| 2023-09-25 | $101.40 | $102.56 | $100.82 | $101.51 | $101.51 | 49,815 |
| 2023-09-22 | $102.97 | $103.30 | $101.73 | $102.05 | $102.05 | 78,669 |
| 2023-09-21 | $101.69 | $102.00 | $100.71 | $101.98 | $101.98 | 69,138 |
| 2023-09-20 | $105.41 | $106.34 | $101.85 | $102.36 | $102.36 | 63,264 |
| 2023-09-19 | $105.82 | $105.93 | $104.14 | $104.75 | $104.75 | 74,749 |
| 2023-09-18 | $108.21 | $108.21 | $104.66 | $105.21 | $105.21 | 73,706 |
| 2023-09-15 | $107.86 | $108.54 | $106.17 | $107.82 | $107.82 | 322,197 |
| 2023-09-14 | $104.45 | $108.26 | $102.88 | $107.72 | $107.72 | 124,728 |
| 2023-09-13 | $103.62 | $103.78 | $102.60 | $103.07 | $103.07 | 83,724 |
| 2023-09-12 | $103.55 | $104.55 | $102.68 | $103.27 | $103.27 | 58,362 |
| 2023-09-11 | $103.22 | $105.11 | $103.13 | $104.63 | $104.63 | 85,000 |
| 2023-09-08 | $103.80 | $104.60 | $101.98 | $102.62 | $102.62 | 64,502 |
| 2023-09-07 | $104.61 | $104.81 | $103.88 | $104.08 | $104.08 | 72,636 |
| 2023-09-06 | $105.52 | $106.78 | $104.92 | $105.10 | $105.10 | 65,682 |
| 2023-09-05 | $109.41 | $109.84 | $102.48 | $105.61 | $105.61 | 100,239 |
| 2023-09-01 | $110.18 | $112.56 | $110.18 | $111.24 | $111.24 | 67,606 |
| 2023-08-31 | $109.24 | $109.42 | $107.96 | $108.79 | $108.79 | 58,034 |
| 2023-08-30 | $108.11 | $110.39 | $108.11 | $109.23 | $109.23 | 64,359 |
| 2023-08-29 | $106.62 | $108.71 | $106.62 | $108.27 | $108.27 | 35,185 |
| 2023-08-28 | $106.17 | $107.67 | $106.11 | $106.39 | $106.39 | 30,013 |
| 2023-08-25 | $106.81 | $107.50 | $104.87 | $105.81 | $105.81 | 49,953 |
| 2023-08-24 | $107.41 | $108.13 | $106.15 | $106.43 | $106.43 | 70,149 |
| 2023-08-23 | $106.91 | $109.66 | $106.38 | $108.20 | $108.07 | 88,465 |
| 2023-08-22 | $104.75 | $107.20 | $104.75 | $107.00 | $106.87 | 60,285 |
| 2023-08-21 | $104.69 | $104.92 | $103.75 | $104.14 | $104.14 | 48,633 |
| 2023-08-18 | $102.84 | $106.03 | $102.84 | $104.71 | $104.71 | 113,170 |
| 2023-08-17 | $104.23 | $105.90 | $103.50 | $103.55 | $103.55 | 52,920 |
| 2023-08-16 | $104.74 | $106.65 | $103.52 | $103.68 | $103.68 | 50,319 |
| 2023-08-15 | $105.16 | $105.70 | $103.95 | $104.66 | $104.66 | 79,288 |
| 2023-08-14 | $106.63 | $107.37 | $104.67 | $106.10 | $106.10 | 65,017 |
| 2023-08-11 | $107.70 | $108.69 | $105.58 | $106.52 | $106.52 | 64,665 |
| 2023-08-10 | $106.40 | $108.54 | $105.71 | $108.33 | $108.33 | 88,594 |
| 2023-08-09 | $105.25 | $107.07 | $104.16 | $105.96 | $105.96 | 67,518 |
| 2023-08-08 | $105.39 | $106.09 | $103.54 | $105.62 | $105.62 | 81,388 |
| 2023-08-07 | $103.78 | $107.07 | $103.46 | $106.83 | $106.83 | 86,105 |
| 2023-08-04 | $103.74 | $105.29 | $103.29 | $103.43 | $103.43 | 80,546 |
| 2023-08-03 | $107.94 | $107.94 | $103.88 | $103.90 | $103.90 | 88,618 |
| 2023-08-02 | $110.64 | $113.84 | $107.50 | $107.91 | $107.91 | 133,331 |
| 2023-08-01 | $118.12 | $120.20 | $115.61 | $116.94 | $116.94 | 163,181 |
| 2023-07-31 | $116.56 | $120.69 | $116.25 | $119.14 | $119.14 | 88,403 |
| 2023-07-28 | $116.40 | $117.39 | $115.30 | $116.06 | $116.06 | 38,812 |
| 2023-07-27 | $117.18 | $117.18 | $115.28 | $116.01 | $116.01 | 63,154 |
| 2023-07-26 | $114.87 | $116.18 | $113.90 | $116.02 | $116.02 | 67,537 |
| 2023-07-25 | $114.62 | $116.00 | $114.62 | $115.64 | $115.64 | 71,800 |
| 2023-07-24 | $114.68 | $115.21 | $113.40 | $113.41 | $113.41 | 67,815 |
| 2023-07-21 | $116.16 | $116.16 | $114.31 | $114.39 | $114.39 | 124,704 |
| 2023-07-20 | $116.46 | $117.00 | $115.50 | $115.95 | $115.95 | 84,290 |
| 2023-07-19 | $119.30 | $119.30 | $115.99 | $116.27 | $116.27 | 81,248 |
| 2023-07-18 | $120.76 | $121.54 | $116.36 | $119.80 | $119.80 | 110,313 |
| 2023-07-17 | $120.06 | $122.62 | $119.23 | $121.30 | $121.30 | 96,227 |
| 2023-07-14 | $120.84 | $121.52 | $119.66 | $120.96 | $120.96 | 71,998 |
| 2023-07-13 | $121.67 | $123.41 | $120.14 | $121.37 | $121.37 | 81,516 |
| 2023-07-12 | $120.40 | $122.51 | $120.04 | $121.23 | $121.23 | 155,883 |
| 2023-07-11 | $119.18 | $119.97 | $117.60 | $118.93 | $118.93 | 78,906 |
| 2023-07-10 | $117.12 | $119.96 | $115.23 | $119.19 | $119.19 | 111,413 |
| 2023-07-07 | $116.33 | $119.05 | $116.33 | $117.76 | $117.76 | 62,047 |
| 2023-07-06 | $114.31 | $116.58 | $113.15 | $116.49 | $116.49 | 81,847 |
| 2023-07-05 | $115.46 | $115.77 | $113.21 | $115.10 | $115.10 | 73,261 |
| 2023-07-03 | $114.16 | $115.24 | $113.93 | $115.04 | $115.04 | 26,692 |
| 2023-06-30 | $115.42 | $115.42 | $113.19 | $114.20 | $114.20 | 90,401 |
| 2023-06-29 | $112.27 | $114.69 | $112.25 | $114.60 | $114.60 | 46,866 |
| 2023-06-28 | $109.60 | $111.56 | $108.74 | $111.24 | $111.24 | 121,662 |
| 2023-06-27 | $108.35 | $111.39 | $108.00 | $110.17 | $110.17 | 81,271 |
| 2023-06-26 | $107.02 | $109.24 | $107.02 | $107.93 | $107.93 | 54,099 |
| 2023-06-23 | $106.97 | $107.73 | $106.27 | $107.19 | $107.19 | 157,154 |
| 2023-06-22 | $109.10 | $109.10 | $107.57 | $108.93 | $108.93 | 54,436 |
| 2023-06-21 | $108.66 | $110.45 | $107.77 | $109.70 | $109.70 | 61,243 |
| 2023-06-20 | $108.93 | $110.11 | $107.82 | $109.44 | $109.44 | 68,495 |
| 2023-06-16 | $113.68 | $113.81 | $109.14 | $109.48 | $109.48 | 319,522 |
| 2023-06-15 | $109.86 | $112.64 | $108.91 | $112.45 | $112.45 | 88,667 |
| 2023-06-14 | $113.16 | $113.16 | $108.69 | $109.91 | $109.91 | 81,187 |
| 2023-06-13 | $108.99 | $112.32 | $108.00 | $111.98 | $111.98 | 109,235 |
| 2023-06-12 | $108.31 | $108.81 | $107.48 | $107.93 | $107.93 | 74,108 |
| 2023-06-09 | $110.07 | $110.07 | $107.57 | $108.64 | $108.64 | 59,693 |
| 2023-06-08 | $110.24 | $111.42 | $109.35 | $110.56 | $110.56 | 57,533 |
| 2023-06-07 | $109.99 | $112.26 | $109.67 | $110.57 | $110.57 | 93,731 |
| 2023-06-06 | $104.93 | $109.86 | $104.93 | $109.37 | $109.37 | 88,623 |
| 2023-06-05 | $107.96 | $107.96 | $101.91 | $104.96 | $104.96 | 63,500 |
| 2023-06-02 | $106.32 | $109.40 | $105.28 | $109.04 | $109.04 | 82,444 |
| 2023-06-01 | $100.61 | $103.47 | $99.88 | $102.91 | $102.91 | 45,992 |
| 2023-05-31 | $101.29 | $102.11 | $99.33 | $100.34 | $100.34 | 102,976 |
| 2023-05-30 | $103.97 | $104.34 | $101.49 | $101.65 | $101.65 | 88,754 |
| 2023-05-26 | $101.08 | $104.77 | $100.68 | $104.44 | $104.31 | 64,170 |
| 2023-05-25 | $102.07 | $102.87 | $100.09 | $100.59 | $100.46 | 58,998 |
| 2023-05-24 | $103.82 | $103.82 | $101.56 | $102.18 | $102.05 | 60,748 |
| 2023-05-23 | $105.22 | $105.22 | $104.10 | $104.32 | $104.19 | 62,438 |
| 2023-05-22 | $105.42 | $105.76 | $103.59 | $105.00 | $104.87 | 51,749 |
| 2023-05-19 | $106.79 | $107.37 | $105.18 | $105.35 | $105.35 | 67,595 |
| 2023-05-18 | $104.89 | $106.26 | $103.63 | $105.54 | $105.54 | 70,330 |
| 2023-05-17 | $102.91 | $104.89 | $101.63 | $104.48 | $104.48 | 146,042 |
| 2023-05-16 | $102.61 | $102.75 | $101.01 | $101.92 | $101.92 | 71,610 |
| 2023-05-15 | $102.66 | $104.21 | $102.08 | $102.94 | $102.94 | 54,915 |
| 2023-05-12 | $102.22 | $103.93 | $100.82 | $101.63 | $101.63 | 68,071 |
| 2023-05-11 | $101.37 | $103.17 | $100.96 | $102.44 | $102.44 | 63,518 |
| 2023-05-10 | $105.28 | $106.42 | $101.92 | $102.92 | $102.92 | 78,325 |
| 2023-05-09 | $104.19 | $104.63 | $103.18 | $103.64 | $103.64 | 61,231 |
| 2023-05-08 | $107.51 | $107.86 | $103.14 | $104.23 | $104.23 | 82,096 |
| 2023-05-05 | $108.48 | $108.78 | $106.10 | $106.52 | $106.52 | 92,369 |
| 2023-05-04 | $117.00 | $117.05 | $105.62 | $106.37 | $106.37 | 143,197 |
| 2023-05-03 | $112.32 | $121.29 | $109.66 | $118.11 | $118.11 | 178,075 |
| 2023-05-02 | $107.17 | $107.74 | $105.77 | $106.81 | $106.81 | 105,123 |
| 2023-05-01 | $108.67 | $109.99 | $107.35 | $107.98 | $107.98 | 82,292 |
| 2023-04-28 | $108.44 | $110.82 | $107.72 | $108.31 | $108.31 | 113,859 |
| 2023-04-27 | $107.87 | $109.01 | $106.98 | $108.72 | $108.72 | 58,079 |
| 2023-04-26 | $107.17 | $108.95 | $107.00 | $107.61 | $107.61 | 52,124 |
| 2023-04-25 | $110.21 | $110.21 | $107.38 | $107.82 | $107.82 | 52,782 |
| 2023-04-24 | $110.38 | $112.01 | $110.36 | $111.69 | $111.69 | 51,617 |
| 2023-04-21 | $112.91 | $112.91 | $109.50 | $110.25 | $110.25 | 109,459 |
| 2023-04-20 | $113.43 | $115.00 | $111.84 | $113.11 | $113.11 | 83,774 |
| 2023-04-19 | $113.92 | $114.77 | $112.85 | $114.71 | $114.71 | 64,756 |
| 2023-04-18 | $114.90 | $119.75 | $112.24 | $114.80 | $114.80 | 154,924 |
| 2023-04-17 | $114.29 | $115.54 | $112.88 | $114.35 | $114.35 | 55,493 |
| 2023-04-14 | $114.08 | $114.87 | $111.82 | $113.90 | $113.90 | 66,024 |
| 2023-04-13 | $113.53 | $114.50 | $112.28 | $114.28 | $114.28 | 117,486 |
| 2023-04-12 | $114.16 | $114.77 | $112.33 | $113.03 | $113.03 | 75,752 |
| 2023-04-11 | $114.05 | $114.97 | $112.42 | $113.35 | $113.35 | 91,235 |
| 2023-04-10 | $110.97 | $113.75 | $110.97 | $112.95 | $112.95 | 83,988 |
| 2023-04-06 | $111.92 | $113.00 | $110.67 | $112.50 | $112.50 | 82,977 |
| 2023-04-05 | $111.34 | $111.68 | $110.63 | $111.61 | $111.61 | 96,751 |
| 2023-04-04 | $115.57 | $116.23 | $111.34 | $112.47 | $112.47 | 97,715 |
| 2023-04-03 | $116.05 | $117.58 | $114.07 | $115.36 | $115.36 | 79,212 |
| 2023-03-31 | $114.13 | $116.25 | $114.13 | $116.00 | $116.00 | 129,664 |
| 2023-03-30 | $113.14 | $114.63 | $113.06 | $113.48 | $113.48 | 90,582 |
| 2023-03-29 | $111.88 | $113.29 | $111.15 | $112.43 | $112.43 | 91,488 |
| 2023-03-28 | $110.71 | $112.32 | $109.86 | $111.10 | $111.10 | 95,208 |
| 2023-03-27 | $111.50 | $112.02 | $109.63 | $110.45 | $110.45 | 71,719 |
| 2023-03-24 | $108.64 | $111.08 | $107.77 | $110.99 | $110.99 | 88,045 |
| 2023-03-23 | $108.69 | $111.35 | $107.56 | $109.44 | $109.44 | 91,942 |
| 2023-03-22 | $109.62 | $111.62 | $108.20 | $108.45 | $108.45 | 141,494 |
| 2023-03-21 | $108.34 | $109.68 | $108.17 | $109.45 | $109.45 | 127,424 |
| 2023-03-20 | $106.14 | $107.91 | $105.22 | $106.83 | $106.83 | 144,110 |
| 2023-03-17 | $106.83 | $106.83 | $103.39 | $105.26 | $105.26 | 470,088 |
| 2023-03-16 | $102.21 | $107.51 | $102.21 | $106.59 | $106.59 | 112,308 |
| 2023-03-15 | $105.71 | $105.71 | $101.65 | $103.84 | $103.84 | 170,917 |
| 2023-03-14 | $109.22 | $110.26 | $107.09 | $108.88 | $108.88 | 105,121 |
| 2023-03-13 | $105.62 | $108.14 | $105.00 | $105.99 | $105.99 | 104,583 |
| 2023-03-10 | $111.39 | $111.39 | $106.11 | $107.02 | $107.02 | 136,273 |
| 2023-03-09 | $113.12 | $115.30 | $110.42 | $111.04 | $111.04 | 75,564 |
| 2023-03-08 | $113.42 | $115.24 | $111.63 | $113.25 | $113.25 | 84,689 |
| 2023-03-07 | $113.57 | $115.15 | $112.22 | $113.07 | $113.07 | 87,774 |
| 2023-03-06 | $116.69 | $116.69 | $111.45 | $112.98 | $112.98 | 96,401 |
| 2023-03-03 | $114.02 | $118.20 | $113.45 | $117.59 | $117.59 | 111,652 |
| 2023-03-02 | $112.37 | $114.92 | $110.95 | $114.02 | $114.02 | 83,032 |
| 2023-03-01 | $112.63 | $115.50 | $112.63 | $113.28 | $113.28 | 102,042 |
| 2023-02-28 | $109.76 | $113.45 | $109.58 | $111.68 | $111.68 | 142,617 |
| 2023-02-27 | $109.19 | $112.33 | $109.19 | $109.61 | $109.61 | 92,612 |
| 2023-02-24 | $107.02 | $108.40 | $106.58 | $108.36 | $108.36 | 103,595 |
| 2023-02-23 | $109.48 | $110.00 | $106.14 | $108.33 | $108.33 | 150,976 |
| 2023-02-22 | $107.87 | $109.54 | $106.96 | $109.46 | $109.46 | 177,394 |
| 2023-02-21 | $109.87 | $109.87 | $105.93 | $107.58 | $107.46 | 242,184 |
| 2023-02-17 | $111.27 | $114.59 | $109.43 | $111.94 | $111.81 | 248,178 |
| 2023-02-16 | $91.73 | $110.37 | $91.44 | $110.01 | $109.88 | 459,942 |
| 2023-02-15 | $86.25 | $88.69 | $85.57 | $88.63 | $88.53 | 163,087 |
| 2023-02-14 | $86.49 | $88.58 | $86.23 | $87.62 | $87.52 | 155,813 |
| 2023-02-13 | $85.76 | $87.26 | $84.42 | $86.96 | $86.86 | 145,444 |
| 2023-02-10 | $85.00 | $86.30 | $84.23 | $85.85 | $85.75 | 141,751 |
| 2023-02-09 | $88.22 | $88.50 | $85.20 | $85.20 | $85.10 | 97,652 |
| 2023-02-08 | $88.48 | $88.70 | $87.22 | $87.57 | $87.47 | 82,866 |
| 2023-02-07 | $87.46 | $89.89 | $87.46 | $88.93 | $88.83 | 172,168 |
| 2023-02-06 | $90.53 | $91.20 | $87.06 | $88.08 | $87.98 | 133,278 |
| 2023-02-03 | $89.25 | $91.68 | $89.25 | $90.99 | $90.89 | 222,779 |
| 2023-02-02 | $91.46 | $91.66 | $89.38 | $90.50 | $90.40 | 162,900 |
| 2023-02-01 | $90.10 | $91.72 | $89.31 | $91.00 | $90.90 | 267,526 |
| 2023-01-31 | $87.86 | $90.90 | $87.51 | $90.25 | $90.15 | 303,731 |
| 2023-01-30 | $88.83 | $89.84 | $87.88 | $88.06 | $87.96 | 73,409 |
| 2023-01-27 | $90.78 | $91.65 | $89.24 | $89.46 | $89.36 | 87,546 |
| 2023-01-26 | $92.13 | $92.76 | $90.36 | $91.45 | $91.35 | 114,624 |
| 2023-01-25 | $89.63 | $91.42 | $89.22 | $91.15 | $91.05 | 223,673 |
| 2023-01-24 | $89.35 | $90.86 | $88.48 | $90.00 | $89.90 | 112,513 |
| 2023-01-23 | $90.39 | $90.57 | $89.00 | $90.02 | $89.92 | 77,294 |
| 2023-01-20 | $89.00 | $90.50 | $87.48 | $90.36 | $90.26 | 118,208 |
| 2023-01-19 | $90.00 | $90.20 | $88.71 | $88.76 | $88.66 | 167,722 |
| 2023-01-18 | $95.23 | $95.23 | $90.26 | $90.36 | $90.26 | 123,609 |
| 2023-01-17 | $94.96 | $96.19 | $93.57 | $93.86 | $93.75 | 72,096 |
| 2023-01-13 | $93.90 | $96.63 | $93.90 | $96.54 | $96.43 | 126,706 |
| 2023-01-12 | $95.99 | $96.37 | $94.15 | $94.41 | $94.30 | 158,111 |
| 2023-01-11 | $96.10 | $97.04 | $95.00 | $95.21 | $95.10 | 153,930 |
| 2023-01-10 | $93.01 | $95.79 | $92.76 | $95.43 | $95.32 | 90,337 |
| 2023-01-09 | $92.02 | $93.54 | $91.51 | $93.00 | $92.89 | 208,742 |
| 2023-01-06 | $90.01 | $91.90 | $90.00 | $90.92 | $90.82 | 149,711 |
| 2023-01-05 | $88.29 | $89.32 | $87.34 | $88.94 | $88.84 | 221,995 |
| 2023-01-04 | $88.82 | $89.61 | $88.20 | $88.92 | $88.82 | 150,192 |
| 2023-01-03 | $88.05 | $88.66 | $86.97 | $87.88 | $87.78 | 123,713 |
| 2022-12-30 | $87.45 | $87.71 | $86.31 | $87.51 | $87.51 | 74,496 |
| 2022-12-29 | $86.56 | $88.24 | $85.93 | $87.76 | $87.76 | 95,585 |
| 2022-12-28 | $87.18 | $87.39 | $84.95 | $85.65 | $85.65 | 97,749 |
| 2022-12-27 | $86.66 | $87.75 | $85.93 | $86.94 | $86.94 | 86,496 |
| 2022-12-23 | $85.90 | $86.66 | $84.70 | $86.17 | $86.17 | 89,082 |
| 2022-12-22 | $87.39 | $87.39 | $83.76 | $86.00 | $86.00 | 108,787 |
| 2022-12-21 | $87.08 | $89.26 | $86.80 | $88.24 | $88.24 | 151,997 |
| 2022-12-20 | $84.81 | $86.61 | $84.78 | $85.69 | $85.69 | 116,980 |
| 2022-12-19 | $85.29 | $86.41 | $83.07 | $84.07 | $84.07 | 224,517 |
| 2022-12-16 | $82.75 | $85.28 | $82.75 | $85.00 | $85.00 | 530,161 |
| 2022-12-15 | $85.28 | $85.32 | $83.38 | $84.02 | $84.02 | 175,373 |
| 2022-12-14 | $86.14 | $87.97 | $85.34 | $86.32 | $86.32 | 169,602 |
| 2022-12-13 | $86.06 | $88.22 | $85.35 | $86.35 | $86.35 | 206,191 |
| 2022-12-12 | $83.14 | $84.46 | $82.84 | $84.35 | $84.35 | 92,195 |
| 2022-12-09 | $84.23 | $85.37 | $82.77 | $82.93 | $82.93 | 133,503 |
| 2022-12-08 | $83.80 | $85.16 | $82.84 | $84.59 | $84.59 | 155,826 |
| 2022-12-07 | $81.19 | $83.38 | $81.19 | $82.92 | $82.92 | 114,839 |
| 2022-12-06 | $81.77 | $82.52 | $80.44 | $81.26 | $81.26 | 66,783 |
| 2022-12-05 | $82.35 | $82.35 | $81.24 | $81.93 | $81.93 | 98,185 |
| 2022-12-02 | $80.11 | $83.17 | $79.68 | $83.00 | $83.00 | 100,863 |
| 2022-12-01 | $81.61 | $82.20 | $79.60 | $81.21 | $81.21 | 92,057 |
| 2022-11-30 | $75.19 | $80.56 | $74.90 | $80.56 | $80.56 | 174,846 |
| 2022-11-29 | $77.00 | $77.31 | $75.64 | $75.64 | $75.64 | 90,562 |
| 2022-11-28 | $78.44 | $78.54 | $76.75 | $76.82 | $76.82 | 113,411 |
| 2022-11-25 | $80.15 | $80.30 | $79.58 | $79.59 | $79.59 | 16,695 |
| 2022-11-23 | $79.48 | $80.28 | $78.53 | $80.02 | $80.02 | 46,866 |
| 2022-11-22 | $78.44 | $79.74 | $78.33 | $79.59 | $79.59 | 48,744 |
| 2022-11-21 | $76.91 | $77.82 | $76.59 | $77.40 | $77.40 | 117,271 |
| 2022-11-18 | $79.83 | $80.05 | $77.08 | $77.10 | $77.10 | 132,338 |
| 2022-11-17 | $78.70 | $78.99 | $77.73 | $78.95 | $78.95 | 115,464 |
| 2022-11-16 | $82.17 | $82.17 | $79.64 | $80.22 | $80.22 | 76,053 |
| 2022-11-15 | $83.21 | $84.64 | $82.28 | $82.53 | $82.53 | 140,600 |
| 2022-11-14 | $78.55 | $82.16 | $78.42 | $81.86 | $81.74 | 133,600 |
| 2022-11-11 | $80.50 | $80.83 | $78.54 | $78.65 | $78.53 | 107,152 |
| 2022-11-10 | $78.47 | $79.84 | $78.27 | $79.50 | $79.38 | 97,991 |
| 2022-11-09 | $75.62 | $76.35 | $74.78 | $75.63 | $75.52 | 91,220 |
| 2022-11-08 | $74.13 | $76.62 | $74.13 | $76.26 | $76.14 | 126,341 |
| 2022-11-07 | $72.92 | $74.22 | $71.59 | $73.54 | $73.43 | 125,755 |
| 2022-11-04 | $71.84 | $74.29 | $71.30 | $72.09 | $71.98 | 211,639 |
| 2022-11-03 | $65.57 | $71.05 | $64.89 | $69.79 | $69.68 | 199,606 |
| 2022-11-02 | $81.20 | $81.20 | $67.26 | $67.42 | $67.32 | 726,412 |
| 2022-11-01 | $87.67 | $87.95 | $85.73 | $85.90 | $85.77 | 124,566 |
| 2022-10-31 | $85.59 | $86.29 | $84.85 | $85.71 | $85.58 | 104,624 |
| 2022-10-28 | $83.76 | $85.92 | $82.84 | $85.81 | $85.68 | 78,992 |
| 2022-10-27 | $84.24 | $84.95 | $83.19 | $83.46 | $83.33 | 82,517 |
| 2022-10-26 | $83.81 | $86.09 | $83.65 | $84.17 | $84.04 | 80,881 |
| 2022-10-25 | $81.15 | $83.12 | $80.29 | $82.93 | $82.80 | 109,898 |
| 2022-10-24 | $82.05 | $82.35 | $79.82 | $80.99 | $80.87 | 148,539 |
| 2022-10-21 | $78.05 | $81.58 | $77.90 | $81.57 | $81.45 | 108,495 |
| 2022-10-20 | $79.30 | $79.91 | $77.27 | $77.76 | $77.64 | 135,681 |
| 2022-10-19 | $79.89 | $81.23 | $78.66 | $79.96 | $79.84 | 230,511 |
| 2022-10-18 | $82.98 | $82.98 | $80.12 | $81.13 | $81.01 | 140,974 |
| 2022-10-17 | $82.24 | $83.41 | $80.82 | $81.52 | $81.40 | 130,210 |
| 2022-10-14 | $82.90 | $82.90 | $79.50 | $80.34 | $80.22 | 101,602 |
| 2022-10-13 | $78.65 | $81.98 | $77.56 | $81.93 | $81.81 | 196,247 |
| 2022-10-12 | $82.05 | $82.05 | $80.40 | $80.49 | $80.37 | 55,115 |
| 2022-10-11 | $82.70 | $84.23 | $82.00 | $82.31 | $82.19 | 147,654 |
| 2022-10-10 | $82.84 | $83.48 | $81.93 | $83.15 | $83.02 | 51,376 |
| 2022-10-07 | $83.27 | $83.85 | $81.61 | $82.12 | $82.12 | 90,494 |
| 2022-10-06 | $84.53 | $85.76 | $84.08 | $84.33 | $84.33 | 83,370 |
| 2022-10-05 | $84.76 | $86.17 | $84.18 | $85.52 | $85.52 | 128,454 |
| 2022-10-04 | $83.98 | $86.32 | $83.98 | $85.54 | $85.54 | 102,163 |
| 2022-10-03 | $80.94 | $83.03 | $80.93 | $81.30 | $81.30 | 93,938 |
| 2022-09-30 | $79.07 | $80.42 | $78.22 | $80.00 | $80.00 | 198,138 |
| 2022-09-29 | $78.15 | $79.55 | $77.68 | $79.34 | $79.34 | 176,383 |
| 2022-09-28 | $76.49 | $79.01 | $76.06 | $78.75 | $78.75 | 142,491 |
| 2022-09-27 | $76.75 | $77.15 | $74.73 | $76.10 | $76.10 | 88,358 |
| 2022-09-26 | $76.45 | $77.58 | $75.18 | $75.24 | $75.24 | 81,393 |
| 2022-09-23 | $77.77 | $78.59 | $74.40 | $76.67 | $76.67 | 131,899 |
| 2022-09-22 | $78.59 | $80.13 | $78.00 | $79.34 | $79.34 | 95,946 |
| 2022-09-21 | $80.08 | $81.42 | $78.88 | $78.91 | $78.91 | 88,658 |
| 2022-09-20 | $78.73 | $79.12 | $77.66 | $78.95 | $78.95 | 75,294 |
| 2022-09-19 | $77.11 | $80.33 | $77.11 | $79.64 | $79.64 | 92,442 |
| 2022-09-16 | $78.55 | $79.40 | $77.25 | $78.54 | $78.54 | 504,656 |
| 2022-09-15 | $80.82 | $81.09 | $78.80 | $79.36 | $79.36 | 98,341 |
| 2022-09-14 | $82.65 | $82.65 | $80.16 | $80.91 | $80.91 | 122,550 |
| 2022-09-13 | $86.42 | $86.78 | $82.94 | $83.38 | $83.38 | 108,271 |
| 2022-09-12 | $85.52 | $89.66 | $85.52 | $89.03 | $89.03 | 119,964 |
| 2022-09-09 | $83.59 | $85.04 | $82.72 | $84.49 | $84.49 | 48,380 |
| 2022-09-08 | $81.30 | $82.33 | $80.75 | $82.19 | $82.19 | 56,140 |
| 2022-09-07 | $80.98 | $82.18 | $79.93 | $82.02 | $82.02 | 65,500 |
| 2022-09-06 | $82.51 | $82.51 | $79.88 | $80.94 | $80.94 | 59,946 |
| 2022-09-02 | $84.13 | $84.23 | $81.47 | $82.10 | $82.10 | 79,038 |
| 2022-09-01 | $85.10 | $85.63 | $82.56 | $83.19 | $83.19 | 109,679 |
| 2022-08-31 | $86.51 | $87.98 | $85.56 | $86.31 | $86.31 | 97,783 |
| 2022-08-30 | $89.77 | $89.77 | $86.66 | $87.22 | $87.22 | 90,812 |
| 2022-08-29 | $89.35 | $90.26 | $89.16 | $89.39 | $89.39 | 56,504 |
| 2022-08-26 | $93.88 | $93.88 | $90.03 | $90.48 | $90.48 | 69,515 |
| 2022-08-25 | $91.14 | $94.18 | $91.14 | $93.74 | $93.74 | 80,738 |
| 2022-08-24 | $90.86 | $91.63 | $90.48 | $91.05 | $91.05 | 80,078 |
| 2022-08-23 | $91.87 | $93.48 | $91.35 | $91.58 | $91.58 | 82,733 |
| 2022-08-22 | $94.38 | $95.35 | $92.20 | $92.37 | $92.24 | 83,955 |
| 2022-08-19 | $96.87 | $96.87 | $95.38 | $95.85 | $95.72 | 69,517 |
| 2022-08-18 | $95.81 | $97.64 | $95.81 | $97.43 | $97.30 | 83,791 |
| 2022-08-17 | $95.70 | $96.20 | $94.67 | $95.80 | $95.67 | 142,026 |
| 2022-08-16 | $96.20 | $97.71 | $96.00 | $96.53 | $96.40 | 132,874 |
| 2022-08-15 | $96.57 | $97.47 | $94.96 | $95.88 | $95.75 | 131,594 |
| 2022-08-12 | $94.93 | $97.89 | $94.34 | $97.82 | $97.69 | 245,630 |
| 2022-08-11 | $93.00 | $94.88 | $92.63 | $94.00 | $93.87 | 164,444 |
| 2022-08-10 | $89.98 | $91.84 | $89.62 | $91.83 | $91.70 | 120,281 |
| 2022-08-09 | $88.74 | $89.94 | $88.12 | $88.65 | $88.53 | 223,311 |
| 2022-08-08 | $89.17 | $90.45 | $88.78 | $88.79 | $88.67 | 194,318 |
| 2022-08-05 | $86.80 | $89.60 | $86.69 | $88.99 | $88.87 | 100,407 |
| 2022-08-04 | $84.76 | $88.25 | $84.76 | $87.30 | $87.18 | 124,693 |
| 2022-08-03 | $83.35 | $86.20 | $80.98 | $85.00 | $84.88 | 220,487 |
| 2022-08-02 | $83.08 | $83.33 | $81.56 | $82.40 | $82.29 | 155,231 |
| 2022-08-01 | $81.42 | $83.51 | $81.09 | $83.44 | $83.33 | 148,340 |
| 2022-07-29 | $81.80 | $82.96 | $81.66 | $81.94 | $81.83 | 107,136 |
| 2022-07-28 | $80.14 | $81.63 | $79.55 | $81.47 | $81.36 | 85,444 |
| 2022-07-27 | $77.26 | $80.58 | $77.26 | $80.09 | $79.98 | 74,116 |
| 2022-07-26 | $76.97 | $77.77 | $76.87 | $77.29 | $77.18 | 77,382 |
| 2022-07-25 | $75.23 | $77.27 | $74.47 | $77.13 | $77.02 | 94,457 |
| 2022-07-22 | $76.76 | $76.76 | $73.90 | $74.83 | $74.73 | 94,045 |
| 2022-07-21 | $75.78 | $76.16 | $74.62 | $76.16 | $76.06 | 97,584 |
| 2022-07-20 | $75.57 | $76.28 | $74.74 | $75.98 | $75.88 | 145,824 |
| 2022-07-19 | $73.45 | $75.74 | $73.29 | $75.50 | $75.40 | 72,284 |
| 2022-07-18 | $74.61 | $74.69 | $72.42 | $72.63 | $72.53 | 95,894 |
| 2022-07-15 | $73.58 | $74.11 | $72.28 | $73.52 | $73.42 | 63,812 |
| 2022-07-14 | $70.67 | $72.10 | $70.59 | $71.90 | $71.80 | 53,759 |
| 2022-07-13 | $71.51 | $73.67 | $71.08 | $72.11 | $72.01 | 81,917 |
| 2022-07-12 | $71.60 | $73.57 | $71.60 | $72.25 | $72.15 | 85,644 |
| 2022-07-11 | $71.25 | $72.43 | $71.25 | $71.71 | $71.61 | 96,300 |
| 2022-07-08 | $71.73 | $73.18 | $71.30 | $72.34 | $72.24 | 60,244 |
| 2022-07-07 | $72.21 | $73.91 | $72.21 | $72.49 | $72.39 | 87,233 |
| 2022-07-06 | $73.16 | $73.21 | $69.62 | $71.39 | $71.29 | 109,356 |
| 2022-07-05 | $70.85 | $71.26 | $69.37 | $70.77 | $70.67 | 151,816 |
| 2022-07-01 | $73.05 | $74.27 | $71.48 | $72.52 | $72.42 | 95,571 |
| 2022-06-30 | $72.07 | $74.31 | $71.24 | $73.73 | $73.63 | 158,515 |
| 2022-06-29 | $73.18 | $73.23 | $71.56 | $72.91 | $72.81 | 87,633 |
| 2022-06-28 | $75.02 | $75.02 | $72.48 | $72.62 | $72.52 | 79,117 |
| 2022-06-27 | $74.00 | $74.81 | $73.12 | $74.06 | $73.96 | 106,406 |
| 2022-06-24 | $70.30 | $73.54 | $69.87 | $73.21 | $73.11 | 501,617 |
| 2022-06-23 | $71.15 | $71.88 | $68.75 | $69.33 | $69.24 | 113,798 |
| 2022-06-22 | $71.15 | $72.28 | $69.79 | $71.31 | $71.21 | 113,739 |
| 2022-06-21 | $70.16 | $73.28 | $69.42 | $72.43 | $72.33 | 121,436 |
| 2022-06-17 | $70.34 | $71.90 | $68.92 | $69.39 | $69.30 | 324,641 |
| 2022-06-16 | $74.57 | $74.60 | $69.86 | $70.33 | $70.23 | 203,628 |
| 2022-06-15 | $76.95 | $77.31 | $75.08 | $75.85 | $75.75 | 118,469 |
| 2022-06-14 | $76.36 | $76.67 | $74.46 | $75.64 | $75.54 | 130,632 |
| 2022-06-13 | $77.63 | $78.67 | $76.63 | $76.80 | $76.70 | 101,608 |
| 2022-06-10 | $80.22 | $81.20 | $79.28 | $80.15 | $80.04 | 123,817 |
| 2022-06-09 | $82.93 | $83.64 | $81.50 | $81.61 | $81.50 | 82,476 |
| 2022-06-08 | $84.31 | $84.73 | $82.75 | $83.35 | $83.24 | 70,652 |
| 2022-06-07 | $83.54 | $85.32 | $83.54 | $85.10 | $84.98 | 62,920 |
| 2022-06-06 | $84.85 | $84.85 | $83.33 | $84.28 | $84.17 | 57,370 |
| 2022-06-03 | $84.90 | $85.11 | $82.80 | $83.97 | $83.86 | 65,610 |
| 2022-06-02 | $83.39 | $86.39 | $83.39 | $85.99 | $85.87 | 68,410 |
| 2022-06-01 | $82.17 | $83.99 | $80.98 | $82.97 | $82.86 | 93,229 |
| 2022-05-31 | $83.09 | $83.92 | $81.71 | $81.98 | $81.87 | 111,676 |
| 2022-05-27 | $81.38 | $83.50 | $81.00 | $83.37 | $83.26 | 60,568 |
| 2022-05-26 | $78.27 | $81.66 | $76.72 | $80.73 | $80.62 | 72,931 |
| 2022-05-25 | $76.92 | $78.81 | $76.92 | $78.05 | $77.82 | 53,303 |
| 2022-05-24 | $78.14 | $78.49 | $75.87 | $77.35 | $77.13 | 101,322 |
| 2022-05-23 | $79.73 | $79.73 | $78.06 | $78.57 | $78.34 | 81,450 |
| 2022-05-20 | $80.31 | $80.39 | $77.57 | $78.88 | $78.65 | 150,999 |
| 2022-05-19 | $79.40 | $80.94 | $79.20 | $79.59 | $79.36 | 127,672 |
| 2022-05-18 | $81.36 | $82.23 | $79.88 | $80.22 | $79.99 | 136,673 |
| 2022-05-17 | $81.22 | $82.89 | $81.22 | $82.55 | $82.31 | 68,195 |
| 2022-05-16 | $79.61 | $82.05 | $79.61 | $80.26 | $80.03 | 133,080 |
| 2022-05-13 | $80.02 | $80.95 | $79.75 | $80.25 | $80.02 | 91,127 |
| 2022-05-12 | $78.00 | $79.72 | $76.90 | $78.96 | $78.73 | 130,151 |
| 2022-05-11 | $79.55 | $81.34 | $78.81 | $78.82 | $78.59 | 89,663 |
| 2022-05-10 | $80.37 | $81.58 | $77.35 | $79.02 | $78.79 | 103,275 |
| 2022-05-09 | $78.32 | $80.23 | $78.32 | $79.37 | $79.14 | 88,219 |
| 2022-05-06 | $80.58 | $81.07 | $79.30 | $79.76 | $79.53 | 103,569 |
| 2022-05-05 | $85.72 | $85.72 | $79.38 | $81.59 | $81.35 | 98,652 |
| 2022-05-04 | $84.25 | $86.93 | $83.31 | $86.33 | $86.08 | 88,543 |
| 2022-05-03 | $85.00 | $86.86 | $84.06 | $84.47 | $84.22 | 83,989 |
| 2022-05-02 | $86.00 | $86.96 | $84.09 | $85.05 | $84.80 | 182,682 |
| 2022-04-29 | $85.60 | $87.04 | $84.76 | $85.15 | $84.90 | 168,833 |
| 2022-04-28 | $80.44 | $87.56 | $80.21 | $86.79 | $86.54 | 285,107 |
| 2022-04-27 | $78.83 | $80.90 | $77.82 | $78.49 | $78.26 | 87,879 |
| 2022-04-26 | $81.17 | $81.17 | $78.75 | $78.79 | $78.56 | 100,982 |
| 2022-04-25 | $83.08 | $83.08 | $79.05 | $82.21 | $81.97 | 91,595 |
| 2022-04-22 | $85.11 | $85.60 | $83.05 | $83.52 | $83.28 | 55,147 |
| 2022-04-21 | $89.14 | $89.14 | $84.60 | $85.70 | $85.45 | 77,710 |
| 2022-04-20 | $86.71 | $88.84 | $86.71 | $88.44 | $88.18 | 73,367 |
| 2022-04-19 | $82.43 | $87.02 | $82.43 | $86.75 | $86.50 | 68,975 |
| 2022-04-18 | $82.24 | $83.98 | $82.11 | $83.00 | $82.76 | 77,361 |
| 2022-04-14 | $83.38 | $83.86 | $81.93 | $82.32 | $82.08 | 85,212 |
| 2022-04-13 | $81.27 | $83.78 | $81.27 | $83.34 | $83.10 | 48,406 |
| 2022-04-12 | $81.56 | $82.54 | $81.08 | $81.17 | $80.93 | 58,945 |
| 2022-04-11 | $80.99 | $82.11 | $80.28 | $81.03 | $80.79 | 76,619 |
| 2022-04-08 | $81.29 | $82.64 | $80.96 | $80.97 | $80.73 | 78,487 |
| 2022-04-07 | $81.67 | $82.33 | $79.31 | $81.35 | $81.11 | 117,300 |
| 2022-04-06 | $82.97 | $83.92 | $80.64 | $81.27 | $81.03 | 125,697 |
| 2022-04-05 | $88.77 | $89.68 | $83.61 | $83.93 | $83.69 | 83,851 |
| 2022-04-04 | $88.31 | $89.03 | $87.71 | $87.72 | $87.47 | 96,184 |
| 2022-04-01 | $85.84 | $87.54 | $85.52 | $87.47 | $87.22 | 83,747 |
| 2022-03-31 | $86.54 | $87.99 | $85.28 | $85.74 | $85.49 | 126,612 |
| 2022-03-30 | $86.82 | $87.81 | $86.75 | $86.86 | $86.61 | 90,248 |
| 2022-03-29 | $84.80 | $87.31 | $83.80 | $87.16 | $86.91 | 108,116 |
| 2022-03-28 | $84.69 | $84.78 | $83.46 | $84.26 | $84.02 | 56,781 |
| 2022-03-25 | $84.29 | $85.75 | $84.29 | $85.37 | $85.12 | 55,391 |
| 2022-03-24 | $87.59 | $87.59 | $84.08 | $84.89 | $84.64 | 76,326 |
| 2022-03-23 | $87.69 | $88.15 | $85.98 | $87.20 | $86.95 | 88,373 |
| 2022-03-22 | $88.87 | $89.43 | $87.87 | $88.52 | $88.26 | 76,773 |
| 2022-03-21 | $85.17 | $87.96 | $85.17 | $87.92 | $87.66 | 88,646 |
| 2022-03-18 | $86.80 | $88.19 | $84.34 | $84.73 | $84.48 | 247,408 |
| 2022-03-17 | $85.40 | $87.69 | $85.40 | $86.33 | $86.08 | 54,209 |
| 2022-03-16 | $85.28 | $85.91 | $83.71 | $85.74 | $85.49 | 74,351 |
| 2022-03-15 | $84.74 | $85.10 | $83.49 | $84.25 | $84.01 | 58,208 |
| 2022-03-14 | $88.17 | $88.17 | $84.29 | $84.44 | $84.19 | 84,287 |
| 2022-03-11 | $87.46 | $88.53 | $87.03 | $87.03 | $86.78 | 62,245 |
| 2022-03-10 | $85.05 | $87.51 | $85.05 | $87.24 | $86.99 | 67,507 |
| 2022-03-09 | $84.06 | $86.64 | $84.06 | $86.26 | $86.01 | 79,786 |
| 2022-03-08 | $83.03 | $83.97 | $81.07 | $82.76 | $82.52 | 87,299 |
| 2022-03-07 | $82.98 | $83.38 | $81.42 | $82.26 | $82.02 | 97,568 |
| 2022-03-04 | $83.36 | $83.61 | $82.32 | $82.78 | $82.54 | 48,651 |
| 2022-03-03 | $84.67 | $85.11 | $82.77 | $84.14 | $83.90 | 68,129 |
| 2022-03-02 | $81.82 | $83.84 | $81.52 | $83.61 | $83.37 | 96,815 |
| 2022-03-01 | $83.79 | $84.77 | $80.58 | $80.85 | $80.61 | 139,446 |
| 2022-02-28 | $84.02 | $84.62 | $82.73 | $83.55 | $83.31 | 81,378 |
| 2022-02-25 | $81.55 | $85.08 | $81.55 | $84.66 | $84.41 | 67,250 |
| 2022-02-24 | $80.33 | $81.55 | $79.37 | $81.29 | $81.05 | 65,755 |
| 2022-02-23 | $83.69 | $84.04 | $81.16 | $81.19 | $80.95 | 63,841 |
| 2022-02-22 | $88.55 | $88.55 | $82.32 | $82.76 | $82.40 | 104,988 |
| 2022-02-18 | $88.45 | $89.52 | $87.27 | $87.85 | $87.47 | 136,725 |
| 2022-02-17 | $85.28 | $89.86 | $84.04 | $89.38 | $88.99 | 125,430 |
| 2022-02-16 | $86.85 | $87.55 | $85.90 | $86.43 | $86.05 | 92,488 |
| 2022-02-15 | $84.40 | $86.81 | $84.21 | $86.50 | $86.12 | 71,513 |
| 2022-02-14 | $83.96 | $84.52 | $82.97 | $83.95 | $83.58 | 165,204 |
| 2022-02-11 | $83.40 | $83.67 | $81.96 | $83.27 | $82.91 | 52,787 |
| 2022-02-10 | $82.13 | $84.45 | $81.98 | $82.64 | $82.28 | 64,821 |
| 2022-02-09 | $83.75 | $83.77 | $82.65 | $83.01 | $82.65 | 44,482 |
| 2022-02-08 | $81.01 | $83.20 | $81.01 | $83.03 | $82.67 | 45,869 |
| 2022-02-07 | $80.96 | $81.53 | $80.11 | $81.08 | $80.72 | 51,261 |
| 2022-02-04 | $81.14 | $82.84 | $80.31 | $80.75 | $80.40 | 45,160 |
| 2022-02-03 | $81.87 | $83.39 | $81.45 | $81.78 | $81.42 | 46,824 |
| 2022-02-02 | $83.29 | $83.65 | $82.19 | $83.56 | $83.19 | 73,724 |
| 2022-02-01 | $82.82 | $83.76 | $81.62 | $83.54 | $83.17 | 56,862 |
| 2022-01-31 | $80.58 | $82.85 | $80.18 | $82.85 | $82.49 | 81,575 |
| 2022-01-28 | $80.48 | $81.26 | $78.88 | $81.20 | $80.84 | 61,393 |
| 2022-01-27 | $81.83 | $83.89 | $80.59 | $80.89 | $80.54 | 94,811 |
| 2022-01-26 | $83.31 | $84.92 | $80.74 | $81.93 | $81.57 | 66,514 |
| 2022-01-25 | $84.57 | $85.29 | $81.29 | $82.85 | $82.49 | 58,285 |
| 2022-01-24 | $82.74 | $85.93 | $81.33 | $85.45 | $85.08 | 88,985 |
| 2022-01-21 | $84.44 | $86.21 | $83.61 | $83.85 | $83.48 | 68,883 |
| 2022-01-20 | $86.54 | $87.88 | $84.50 | $84.51 | $84.14 | 81,901 |
| 2022-01-19 | $88.27 | $89.04 | $85.72 | $85.84 | $85.46 | 55,267 |
| 2022-01-18 | $89.12 | $89.39 | $87.61 | $88.08 | $87.69 | 45,317 |
| 2022-01-14 | $88.64 | $89.61 | $87.56 | $89.61 | $89.22 | 76,907 |
| 2022-01-13 | $89.59 | $90.26 | $88.89 | $89.38 | $88.99 | 71,850 |
| 2022-01-12 | $90.01 | $91.00 | $88.63 | $88.90 | $88.51 | 70,124 |
| 2022-01-11 | $90.50 | $90.62 | $89.42 | $89.67 | $89.28 | 56,135 |
| 2022-01-10 | $90.46 | $91.13 | $89.72 | $90.68 | $90.28 | 70,523 |
| 2022-01-07 | $91.64 | $92.67 | $90.73 | $91.03 | $90.63 | 73,531 |
| 2022-01-06 | $93.05 | $93.30 | $91.64 | $91.95 | $91.55 | 58,259 |
| 2022-01-05 | $93.56 | $96.00 | $93.32 | $93.33 | $92.92 | 82,209 |
| 2022-01-04 | $92.80 | $94.81 | $92.80 | $93.64 | $93.23 | 43,178 |
| 2022-01-03 | $91.94 | $93.67 | $91.54 | $92.82 | $92.41 | 60,037 |
| 2021-12-31 | $91.58 | $92.40 | $91.20 | $91.94 | $91.54 | 71,838 |
| 2021-12-30 | $92.10 | $93.70 | $91.35 | $91.40 | $91.00 | 39,641 |
| 2021-12-29 | $91.72 | $92.90 | $91.28 | $92.11 | $91.71 | 44,747 |
| 2021-12-28 | $90.92 | $92.31 | $90.92 | $91.46 | $91.06 | 38,898 |
| 2021-12-27 | $88.97 | $91.04 | $88.13 | $90.77 | $90.37 | 86,732 |
| 2021-12-23 | $88.30 | $88.84 | $87.54 | $88.47 | $88.08 | 32,800 |
| 2021-12-22 | $87.21 | $88.45 | $86.94 | $88.07 | $87.68 | 48,405 |
| 2021-12-21 | $86.81 | $87.71 | $86.44 | $87.04 | $86.66 | 79,996 |
| 2021-12-20 | $86.61 | $86.61 | $84.71 | $85.92 | $85.54 | 99,085 |
| 2021-12-17 | $86.89 | $89.00 | $86.56 | $87.38 | $87.00 | 465,005 |
| 2021-12-16 | $88.34 | $88.66 | $86.23 | $87.28 | $86.90 | 101,715 |
| 2021-12-15 | $86.40 | $87.88 | $84.43 | $87.61 | $87.23 | 112,948 |
| 2021-12-14 | $87.25 | $88.49 | $86.04 | $86.19 | $85.81 | 93,391 |
| 2021-12-13 | $88.29 | $89.25 | $86.65 | $87.98 | $87.59 | 103,191 |
| 2021-12-10 | $88.31 | $89.43 | $87.69 | $88.66 | $88.27 | 66,629 |
| 2021-12-09 | $88.32 | $88.60 | $87.69 | $87.72 | $87.34 | 70,977 |
| 2021-12-08 | $88.42 | $89.16 | $87.87 | $88.93 | $88.54 | 83,489 |
| 2021-12-07 | $87.94 | $88.44 | $87.69 | $88.22 | $87.83 | 79,894 |
| 2021-12-06 | $85.71 | $87.34 | $84.09 | $86.87 | $86.49 | 49,724 |
| 2021-12-03 | $86.40 | $86.40 | $84.15 | $84.58 | $84.21 | 76,503 |
| 2021-12-02 | $85.72 | $86.89 | $85.27 | $86.09 | $85.71 | 115,441 |
| 2021-12-01 | $86.56 | $88.53 | $85.02 | $85.02 | $84.65 | 84,772 |
| 2021-11-30 | $85.31 | $85.56 | $82.70 | $84.66 | $84.29 | 147,353 |
| 2021-11-29 | $88.65 | $88.65 | $85.80 | $86.26 | $85.88 | 79,190 |
| 2021-11-26 | $88.91 | $89.39 | $86.05 | $87.57 | $87.19 | 55,821 |
| 2021-11-24 | $92.85 | $92.90 | $91.53 | $91.53 | $91.13 | 101,107 |
| 2021-11-23 | $92.86 | $93.90 | $92.14 | $93.19 | $92.78 | 68,584 |
| 2021-11-22 | $93.25 | $95.20 | $92.37 | $92.49 | $92.09 | 158,753 |
| 2021-11-19 | $92.40 | $93.35 | $92.39 | $92.49 | $92.09 | 130,405 |
| 2021-11-18 | $93.45 | $93.77 | $91.56 | $92.96 | $92.55 | 107,317 |
| 2021-11-17 | $93.28 | $94.10 | $92.81 | $93.12 | $92.71 | 98,654 |
| 2021-11-16 | $92.11 | $93.80 | $91.47 | $93.11 | $92.70 | 137,407 |
| 2021-11-15 | $92.36 | $93.45 | $91.74 | $92.78 | $92.37 | 72,588 |
| 2021-11-12 | $92.16 | $93.15 | $91.50 | $91.90 | $91.50 | 61,061 |
| 2021-11-11 | $91.47 | $92.94 | $90.68 | $92.38 | $91.98 | 39,539 |
| 2021-11-10 | $92.00 | $92.78 | $89.94 | $91.06 | $90.66 | 57,715 |
| 2021-11-09 | $92.36 | $93.59 | $92.09 | $92.51 | $91.98 | 79,420 |
| 2021-11-08 | $94.84 | $95.60 | $92.44 | $93.10 | $92.57 | 69,122 |
| 2021-11-05 | $93.18 | $94.30 | $92.11 | $93.90 | $93.37 | 107,133 |
| 2021-11-04 | $91.92 | $94.27 | $91.33 | $92.52 | $91.99 | 135,195 |
| 2021-11-03 | $88.60 | $92.47 | $87.27 | $91.61 | $91.09 | 189,502 |
| 2021-11-02 | $78.00 | $88.39 | $77.49 | $86.44 | $85.95 | 319,503 |
| 2021-11-01 | $72.76 | $74.01 | $72.13 | $74.00 | $73.58 | 157,418 |
| 2021-10-29 | $71.68 | $72.60 | $71.23 | $72.18 | $71.77 | 100,610 |
| 2021-10-28 | $71.21 | $72.74 | $71.21 | $71.79 | $71.38 | 50,602 |
| 2021-10-27 | $71.33 | $71.83 | $70.51 | $70.70 | $70.30 | 52,204 |
| 2021-10-26 | $72.56 | $73.17 | $71.81 | $71.85 | $71.44 | 51,893 |
| 2021-10-25 | $71.09 | $73.25 | $70.57 | $72.61 | $72.20 | 62,517 |
| 2021-10-22 | $71.16 | $72.24 | $70.57 | $71.00 | $70.60 | 91,530 |
| 2021-10-21 | $71.35 | $71.37 | $70.37 | $71.01 | $70.61 | 66,597 |
| 2021-10-20 | $70.95 | $71.95 | $70.70 | $71.74 | $71.33 | 51,599 |
| 2021-10-19 | $71.83 | $72.05 | $70.96 | $71.38 | $70.97 | 41,002 |
| 2021-10-18 | $71.54 | $71.82 | $71.22 | $71.74 | $71.33 | 41,876 |
| 2021-10-15 | $73.80 | $74.00 | $71.83 | $72.11 | $71.70 | 78,141 |
| 2021-10-14 | $72.28 | $73.35 | $71.72 | $72.56 | $72.15 | 35,297 |
| 2021-10-13 | $70.92 | $71.61 | $70.15 | $71.42 | $71.01 | 43,366 |
| 2021-10-12 | $71.98 | $71.98 | $70.43 | $70.98 | $70.58 | 60,342 |
| 2021-10-11 | $71.06 | $72.55 | $71.06 | $71.61 | $71.20 | 72,079 |
| 2021-10-08 | $71.38 | $71.48 | $70.56 | $70.57 | $70.17 | 34,679 |
| 2021-10-07 | $70.30 | $72.26 | $70.30 | $71.28 | $70.87 | 88,982 |
| 2021-10-06 | $69.06 | $69.85 | $68.50 | $69.78 | $69.38 | 65,004 |
| 2021-10-05 | $69.47 | $70.06 | $68.26 | $69.86 | $69.46 | 80,756 |
| 2021-10-04 | $69.28 | $69.84 | $68.49 | $69.18 | $68.79 | 53,210 |
| 2021-10-01 | $68.90 | $70.35 | $68.09 | $69.65 | $69.25 | 85,389 |
| 2021-09-30 | $69.19 | $69.69 | $68.22 | $68.64 | $68.25 | 124,321 |
| 2021-09-29 | $69.65 | $70.09 | $68.61 | $68.99 | $68.60 | 51,550 |
| 2021-09-28 | $70.39 | $70.39 | $69.30 | $69.48 | $69.08 | 76,561 |
| 2021-09-27 | $68.80 | $71.28 | $68.80 | $70.64 | $70.24 | 45,234 |
| 2021-09-24 | $69.34 | $69.79 | $68.48 | $68.51 | $68.12 | 77,907 |
| 2021-09-23 | $69.74 | $70.35 | $69.10 | $69.51 | $69.11 | 65,263 |
| 2021-09-22 | $69.28 | $70.18 | $68.72 | $68.72 | $68.33 | 66,041 |
| 2021-09-21 | $70.61 | $70.61 | $68.01 | $68.24 | $67.85 | 98,481 |
| 2021-09-20 | $71.35 | $72.36 | $68.55 | $69.75 | $69.35 | 119,889 |
| 2021-09-17 | $70.35 | $71.50 | $69.22 | $71.14 | $70.74 | 491,490 |
| 2021-09-16 | $72.23 | $72.23 | $69.79 | $70.19 | $69.79 | 84,144 |
| 2021-09-15 | $70.95 | $72.67 | $70.95 | $72.23 | $71.82 | 78,210 |
| 2021-09-14 | $71.01 | $71.83 | $69.80 | $71.19 | $70.79 | 99,974 |
| 2021-09-13 | $71.40 | $71.40 | $69.42 | $70.76 | $70.36 | 70,569 |
| 2021-09-10 | $71.26 | $72.36 | $71.02 | $71.04 | $70.64 | 72,013 |
| 2021-09-09 | $70.99 | $71.75 | $70.79 | $70.97 | $70.57 | 84,381 |
| 2021-09-08 | $72.64 | $72.78 | $70.77 | $71.50 | $71.09 | 90,698 |
| 2021-09-07 | $72.79 | $73.36 | $72.42 | $72.98 | $72.56 | 71,217 |
| 2021-09-03 | $74.06 | $74.31 | $72.65 | $72.97 | $72.55 | 62,505 |
| 2021-09-02 | $73.53 | $74.26 | $72.74 | $73.89 | $73.47 | 72,361 |
| 2021-09-01 | $73.24 | $73.54 | $70.82 | $73.00 | $72.58 | 98,650 |
| 2021-08-31 | $72.34 | $73.18 | $71.62 | $73.03 | $72.61 | 103,564 |
| 2021-08-30 | $71.97 | $72.60 | $71.02 | $72.40 | $71.99 | 67,713 |
| 2021-08-27 | $69.18 | $72.00 | $69.18 | $71.67 | $71.26 | 80,466 |
| 2021-08-26 | $69.71 | $70.26 | $68.60 | $69.09 | $68.70 | 64,703 |
| 2021-08-25 | $70.70 | $70.70 | $69.55 | $69.85 | $69.45 | 67,877 |
| 2021-08-24 | $72.90 | $72.90 | $70.68 | $70.70 | $70.30 | 141,554 |
| 2021-08-23 | $72.15 | $73.12 | $71.79 | $72.42 | $72.01 | 58,013 |
| 2021-08-20 | $70.72 | $71.79 | $70.68 | $71.33 | $70.92 | 301,456 |
| 2021-08-19 | $70.17 | $71.37 | $69.50 | $71.09 | $70.69 | 128,851 |
| 2021-08-18 | $71.70 | $72.51 | $71.07 | $71.34 | $70.81 | 62,709 |
| 2021-08-17 | $72.98 | $72.98 | $71.42 | $71.88 | $71.35 | 77,293 |
| 2021-08-16 | $74.10 | $74.10 | $72.48 | $73.87 | $73.33 | 68,643 |
| 2021-08-13 | $73.65 | $74.83 | $72.45 | $74.64 | $74.09 | 100,904 |
| 2021-08-12 | $74.29 | $74.29 | $73.17 | $73.28 | $72.74 | 66,262 |
| 2021-08-11 | $74.28 | $74.89 | $73.06 | $74.53 | $73.98 | 63,254 |
| 2021-08-10 | $72.29 | $74.11 | $71.52 | $73.74 | $73.20 | 67,658 |
| 2021-08-09 | $72.51 | $73.59 | $72.29 | $72.55 | $72.02 | 69,799 |
| 2021-08-06 | $73.59 | $74.21 | $72.60 | $74.08 | $73.53 | 60,171 |
| 2021-08-05 | $72.87 | $73.28 | $72.31 | $72.58 | $72.05 | 113,100 |
| 2021-08-04 | $74.15 | $74.59 | $72.81 | $72.92 | $72.38 | 123,312 |
| 2021-08-03 | $71.86 | $76.97 | $70.40 | $74.56 | $74.01 | 190,835 |
| 2021-08-02 | $72.06 | $73.00 | $70.30 | $70.90 | $70.38 | 135,398 |
| 2021-07-30 | $71.00 | $71.67 | $70.56 | $71.36 | $70.83 | 62,045 |
| 2021-07-29 | $70.88 | $72.29 | $70.88 | $71.48 | $70.95 | 73,348 |
| 2021-07-28 | $68.59 | $70.27 | $68.02 | $70.07 | $69.55 | 71,372 |
| 2021-07-27 | $68.68 | $68.97 | $67.66 | $68.49 | $67.99 | 73,760 |
| 2021-07-26 | $69.11 | $70.25 | $68.80 | $69.37 | $68.86 | 59,857 |
| 2021-07-23 | $68.17 | $68.80 | $66.92 | $68.66 | $68.15 | 68,567 |
| 2021-07-22 | $69.04 | $69.04 | $67.14 | $67.96 | $67.46 | 71,791 |
| 2021-07-21 | $70.08 | $71.53 | $69.48 | $69.60 | $69.09 | 61,729 |
| 2021-07-20 | $68.10 | $69.97 | $68.10 | $69.34 | $68.83 | 152,064 |
| 2021-07-19 | $69.08 | $69.73 | $67.71 | $68.04 | $67.54 | 119,549 |
| 2021-07-16 | $73.05 | $73.05 | $70.33 | $70.48 | $69.96 | 49,113 |
| 2021-07-15 | $71.68 | $73.40 | $71.56 | $72.57 | $72.04 | 43,978 |
| 2021-07-14 | $73.78 | $74.53 | $72.18 | $72.34 | $71.81 | 106,550 |
| 2021-07-13 | $73.47 | $74.01 | $72.62 | $73.11 | $72.57 | 210,817 |
| 2021-07-12 | $73.50 | $74.39 | $73.45 | $74.16 | $73.61 | 40,689 |
| 2021-07-09 | $73.01 | $74.56 | $71.91 | $73.97 | $73.43 | 51,004 |
| 2021-07-08 | $72.28 | $73.20 | $70.97 | $71.93 | $71.40 | 103,094 |
| 2021-07-07 | $74.16 | $74.48 | $73.15 | $73.66 | $73.12 | 65,040 |
| 2021-07-06 | $76.33 | $76.33 | $73.82 | $74.06 | $73.51 | 63,713 |
| 2021-07-02 | $76.52 | $76.57 | $75.38 | $76.18 | $75.62 | 62,530 |
| 2021-07-01 | $75.79 | $76.48 | $74.66 | $76.18 | $75.62 | 88,063 |
| 2021-06-30 | $75.67 | $75.75 | $74.81 | $75.35 | $74.80 | 83,422 |
| 2021-06-29 | $77.14 | $77.53 | $75.85 | $75.97 | $75.41 | 87,615 |
| 2021-06-28 | $78.61 | $78.91 | $76.30 | $76.94 | $76.37 | 92,882 |
| 2021-06-25 | $80.00 | $80.39 | $78.53 | $78.53 | $77.95 | 537,671 |
| 2021-06-24 | $79.39 | $80.00 | $78.61 | $79.67 | $79.08 | 71,961 |
| 2021-06-23 | $78.63 | $80.23 | $78.12 | $78.56 | $77.98 | 129,693 |
| 2021-06-22 | $76.89 | $77.99 | $75.81 | $77.79 | $77.22 | 93,935 |
| 2021-06-21 | $76.12 | $77.17 | $75.86 | $76.73 | $76.16 | 131,978 |
| 2021-06-18 | $76.02 | $76.78 | $75.11 | $75.67 | $75.11 | 233,495 |
| 2021-06-17 | $77.14 | $77.82 | $75.08 | $76.38 | $75.82 | 114,631 |
| 2021-06-16 | $77.16 | $77.91 | $76.44 | $77.72 | $77.15 | 63,576 |
| 2021-06-15 | $76.91 | $77.79 | $76.33 | $77.69 | $77.12 | 92,691 |
| 2021-06-14 | $77.72 | $77.96 | $77.25 | $77.37 | $76.80 | 81,706 |
| 2021-06-11 | $78.32 | $78.98 | $77.82 | $77.98 | $77.41 | 56,377 |
| 2021-06-10 | $78.59 | $78.69 | $77.42 | $77.79 | $77.22 | 79,282 |
| 2021-06-09 | $78.15 | $78.70 | $77.43 | $77.74 | $77.17 | 98,109 |
| 2021-06-08 | $77.66 | $78.73 | $77.26 | $78.32 | $77.74 | 83,812 |
| 2021-06-07 | $78.58 | $78.61 | $77.43 | $77.66 | $77.09 | 63,466 |
| 2021-06-04 | $80.22 | $80.22 | $78.72 | $78.75 | $78.17 | 100,295 |
| 2021-06-03 | $78.70 | $79.97 | $77.91 | $79.44 | $78.85 | 57,891 |
| 2021-06-02 | $79.66 | $79.66 | $78.41 | $79.39 | $78.81 | 96,097 |
| 2021-06-01 | $80.11 | $80.11 | $78.91 | $79.35 | $78.77 | 93,702 |
| 2021-05-28 | $79.26 | $79.92 | $78.20 | $78.85 | $78.27 | 46,289 |
| 2021-05-27 | $78.60 | $80.28 | $78.59 | $79.17 | $78.59 | 195,324 |
| 2021-05-26 | $76.56 | $78.14 | $76.05 | $77.72 | $77.15 | 74,754 |
| 2021-05-25 | $77.56 | $78.33 | $76.66 | $76.68 | $76.00 | 151,095 |
| 2021-05-24 | $76.98 | $78.53 | $76.98 | $77.83 | $77.14 | 76,827 |
| 2021-05-21 | $78.31 | $78.96 | $77.00 | $77.13 | $76.44 | 267,822 |
| 2021-05-20 | $76.03 | $77.72 | $75.52 | $77.49 | $76.80 | 140,474 |
| 2021-05-19 | $75.91 | $76.76 | $74.98 | $76.24 | $75.56 | 100,064 |
| 2021-05-18 | $78.54 | $78.81 | $76.91 | $77.11 | $76.42 | 123,815 |
| 2021-05-17 | $78.92 | $79.41 | $78.02 | $78.60 | $77.90 | 123,838 |
| 2021-05-14 | $78.70 | $79.31 | $77.87 | $79.14 | $78.44 | 106,561 |
| 2021-05-13 | $75.88 | $78.35 | $75.69 | $78.09 | $77.40 | 173,399 |
| 2021-05-12 | $76.47 | $77.13 | $75.32 | $75.74 | $75.07 | 154,976 |
| 2021-05-11 | $74.17 | $77.16 | $73.59 | $77.08 | $76.39 | 122,617 |
| 2021-05-10 | $76.47 | $77.23 | $75.48 | $75.53 | $74.86 | 136,202 |
| 2021-05-07 | $76.63 | $76.63 | $75.08 | $75.77 | $75.10 | 76,787 |
| 2021-05-06 | $76.01 | $76.76 | $74.35 | $76.73 | $76.05 | 143,796 |
| 2021-05-05 | $74.52 | $76.62 | $74.14 | $75.78 | $75.11 | 123,200 |
| 2021-05-04 | $73.29 | $75.52 | $73.23 | $74.18 | $73.52 | 122,110 |
| 2021-05-03 | $71.50 | $74.48 | $70.80 | $73.69 | $73.03 | 173,846 |
| 2021-04-30 | $71.20 | $72.16 | $70.69 | $70.81 | $70.18 | 215,128 |
| 2021-04-29 | $70.00 | $74.66 | $69.58 | $72.33 | $71.69 | 144,231 |
| 2021-04-28 | $66.82 | $69.40 | $66.82 | $67.55 | $66.95 | 87,674 |
| 2021-04-27 | $67.63 | $68.15 | $66.91 | $67.27 | $66.67 | 76,728 |
| 2021-04-26 | $68.19 | $69.47 | $67.78 | $68.07 | $67.46 | 50,418 |
| 2021-04-23 | $67.03 | $68.29 | $66.94 | $67.73 | $67.13 | 71,170 |
| 2021-04-22 | $67.83 | $68.08 | $66.05 | $66.27 | $65.68 | 64,247 |
| 2021-04-21 | $64.83 | $67.67 | $64.83 | $67.50 | $66.90 | 101,922 |
| 2021-04-20 | $66.43 | $67.17 | $64.48 | $64.74 | $64.16 | 73,242 |
| 2021-04-19 | $67.53 | $67.55 | $66.15 | $67.03 | $66.43 | 57,680 |
| 2021-04-16 | $69.57 | $69.57 | $67.68 | $67.79 | $67.19 | 85,258 |
| 2021-04-15 | $68.47 | $68.98 | $67.33 | $68.71 | $68.10 | 66,114 |
| 2021-04-14 | $66.17 | $68.17 | $65.97 | $67.69 | $67.09 | 62,858 |
| 2021-04-13 | $66.78 | $67.68 | $66.01 | $66.37 | $65.78 | 72,337 |
| 2021-04-12 | $67.31 | $67.48 | $66.50 | $66.86 | $66.27 | 51,542 |
| 2021-04-09 | $66.36 | $67.54 | $65.41 | $67.17 | $66.57 | 70,592 |
| 2021-04-08 | $66.61 | $66.83 | $65.59 | $66.64 | $66.05 | 59,359 |
| 2021-04-07 | $67.56 | $67.56 | $66.13 | $66.49 | $65.90 | 82,946 |
| 2021-04-06 | $67.80 | $69.08 | $67.30 | $67.33 | $66.73 | 64,165 |
| 2021-04-05 | $68.18 | $68.45 | $67.36 | $68.09 | $67.48 | 64,856 |
| 2021-04-01 | $66.77 | $67.75 | $65.66 | $67.72 | $67.12 | 174,461 |
| 2021-03-31 | $66.54 | $67.73 | $65.97 | $66.24 | $65.65 | 205,055 |
| 2021-03-30 | $64.99 | $66.46 | $64.76 | $65.89 | $65.30 | 136,363 |
| 2021-03-29 | $66.61 | $69.00 | $65.15 | $65.43 | $64.85 | 186,712 |
| 2021-03-26 | $66.14 | $68.04 | $65.77 | $66.90 | $66.30 | 529,199 |
| 2021-03-25 | $65.12 | $66.37 | $63.88 | $65.08 | $64.50 | 216,959 |
| 2021-03-24 | $67.68 | $69.17 | $66.04 | $66.06 | $65.47 | 156,951 |
| 2021-03-23 | $67.74 | $68.80 | $66.38 | $66.53 | $65.94 | 150,519 |
| 2021-03-22 | $69.66 | $69.66 | $67.39 | $68.75 | $68.14 | 159,868 |
| 2021-03-19 | $70.66 | $70.66 | $68.50 | $69.41 | $68.79 | 730,151 |
| 2021-03-18 | $72.33 | $73.87 | $70.43 | $70.86 | $70.23 | 153,723 |
| 2021-03-17 | $71.17 | $73.01 | $70.72 | $72.77 | $72.12 | 145,086 |
| 2021-03-16 | $73.11 | $73.11 | $70.96 | $71.41 | $70.77 | 172,769 |
| 2021-03-15 | $74.47 | $74.56 | $72.78 | $73.68 | $73.02 | 164,633 |
| 2021-03-12 | $76.53 | $76.84 | $74.86 | $75.14 | $74.47 | 130,912 |
| 2021-03-11 | $78.74 | $78.74 | $75.18 | $76.17 | $75.49 | 240,322 |
| 2021-03-10 | $77.04 | $80.70 | $77.04 | $78.34 | $77.64 | 136,131 |
| 2021-03-09 | $75.84 | $77.62 | $73.89 | $76.57 | $75.89 | 103,079 |
| 2021-03-08 | $73.56 | $75.56 | $72.27 | $75.32 | $74.65 | 121,632 |
| 2021-03-05 | $72.14 | $73.07 | $70.88 | $73.07 | $72.42 | 123,212 |
| 2021-03-04 | $73.05 | $73.15 | $69.92 | $70.96 | $70.33 | 106,865 |
| 2021-03-03 | $72.19 | $74.59 | $71.21 | $73.32 | $72.67 | 96,407 |
| 2021-03-02 | $73.50 | $73.94 | $71.59 | $71.77 | $71.13 | 85,304 |
| 2021-03-01 | $69.37 | $73.61 | $69.09 | $73.22 | $72.57 | 114,327 |
| 2021-02-26 | $68.29 | $68.65 | $67.53 | $68.48 | $67.87 | 180,822 |
| 2021-02-25 | $69.85 | $69.85 | $67.29 | $68.50 | $67.89 | 93,087 |
| 2021-02-24 | $68.04 | $70.80 | $68.04 | $70.02 | $69.40 | 109,888 |
| 2021-02-23 | $67.03 | $68.68 | $66.11 | $68.10 | $67.49 | 159,470 |
| 2021-02-22 | $66.49 | $68.31 | $65.74 | $67.53 | $66.93 | 211,711 |
| 2021-02-19 | $66.71 | $68.22 | $65.27 | $66.81 | $66.22 | 134,236 |
| 2021-02-18 | $68.37 | $68.46 | $64.01 | $66.71 | $66.12 | 123,081 |
| 2021-02-17 | $69.90 | $69.90 | $68.33 | $68.82 | $68.21 | 109,559 |
| 2021-02-16 | $71.26 | $71.56 | $70.08 | $70.61 | $69.98 | 70,902 |
| 2021-02-12 | $68.83 | $69.90 | $68.34 | $69.76 | $69.03 | 49,964 |
| 2021-02-11 | $68.30 | $69.82 | $67.81 | $69.48 | $68.75 | 132,368 |
| 2021-02-10 | $71.43 | $72.34 | $68.15 | $68.15 | $67.43 | 131,998 |
| 2021-02-09 | $71.96 | $72.31 | $70.55 | $70.93 | $70.18 | 91,100 |
| 2021-02-08 | $69.86 | $72.53 | $69.86 | $72.01 | $71.25 | 76,445 |
| 2021-02-05 | $69.32 | $69.94 | $68.86 | $69.26 | $68.53 | 70,920 |
| 2021-02-04 | $67.89 | $68.87 | $67.61 | $68.67 | $67.95 | 46,021 |
| 2021-02-03 | $68.68 | $70.01 | $67.83 | $68.22 | $67.50 | 50,627 |
| 2021-02-02 | $67.99 | $69.19 | $67.21 | $68.87 | $68.15 | 47,190 |
| 2021-02-01 | $69.11 | $69.29 | $66.68 | $67.61 | $66.90 | 95,241 |
| 2021-01-29 | $69.92 | $70.85 | $68.11 | $68.19 | $67.47 | 138,010 |
| 2021-01-28 | $68.34 | $69.80 | $68.10 | $69.08 | $68.35 | 96,267 |
| 2021-01-27 | $67.12 | $67.91 | $65.74 | $67.50 | $66.79 | 111,360 |
| 2021-01-26 | $68.67 | $69.89 | $67.62 | $68.84 | $68.12 | 61,706 |
| 2021-01-25 | $67.56 | $67.81 | $66.00 | $67.20 | $66.49 | 88,872 |
| 2021-01-22 | $65.97 | $68.36 | $65.62 | $68.08 | $67.36 | 78,772 |
| 2021-01-21 | $68.35 | $68.35 | $66.02 | $66.95 | $66.25 | 79,653 |
| 2021-01-20 | $69.60 | $69.85 | $68.25 | $68.63 | $67.91 | 95,580 |
| 2021-01-19 | $68.98 | $69.15 | $68.01 | $69.15 | $68.42 | 175,065 |
| 2021-01-15 | $68.80 | $70.10 | $67.42 | $68.21 | $67.49 | 103,285 |
| 2021-01-14 | $70.75 | $71.88 | $69.71 | $70.17 | $69.43 | 150,256 |
| 2021-01-13 | $68.17 | $70.02 | $67.28 | $70.00 | $69.26 | 164,991 |
| 2021-01-12 | $67.18 | $68.59 | $67.18 | $68.33 | $67.61 | 59,447 |
| 2021-01-11 | $66.69 | $67.67 | $66.69 | $67.58 | $66.87 | 64,470 |
| 2021-01-08 | $68.34 | $68.34 | $66.56 | $67.78 | $67.07 | 75,194 |
| 2021-01-07 | $69.61 | $69.71 | $67.87 | $68.34 | $67.62 | 75,790 |
| 2021-01-06 | $66.89 | $70.06 | $66.89 | $69.08 | $68.35 | 164,011 |
| 2021-01-05 | $62.87 | $65.90 | $62.84 | $65.29 | $64.60 | 79,372 |
| 2021-01-04 | $64.61 | $65.28 | $61.96 | $62.61 | $61.95 | 107,680 |
| 2020-12-31 | $63.31 | $64.00 | $63.13 | $63.72 | $63.05 | 49,716 |
| 2020-12-30 | $61.74 | $63.67 | $61.74 | $63.47 | $62.80 | 47,469 |
| 2020-12-29 | $62.43 | $62.43 | $61.04 | $61.36 | $60.72 | 62,048 |
| 2020-12-28 | $63.48 | $63.48 | $61.72 | $62.12 | $61.47 | 69,405 |
| 2020-12-24 | $63.95 | $63.95 | $61.84 | $62.73 | $62.07 | 37,073 |
| 2020-12-23 | $62.18 | $64.23 | $61.72 | $63.68 | $63.01 | 78,630 |
| 2020-12-22 | $61.29 | $61.86 | $60.39 | $61.60 | $60.95 | 54,628 |
| 2020-12-21 | $60.73 | $61.52 | $60.32 | $61.42 | $60.77 | 63,952 |
| 2020-12-18 | $62.41 | $63.05 | $60.35 | $62.03 | $61.38 | 391,655 |
| 2020-12-17 | $60.12 | $62.53 | $60.12 | $62.47 | $61.81 | 137,452 |
| 2020-12-16 | $59.71 | $59.99 | $58.22 | $59.61 | $58.98 | 118,348 |
| 2020-12-15 | $57.37 | $60.08 | $57.37 | $59.46 | $58.84 | 178,110 |
| 2020-12-14 | $58.17 | $58.66 | $57.25 | $57.25 | $56.65 | 79,904 |
| 2020-12-11 | $58.37 | $59.37 | $57.48 | $57.73 | $57.12 | 82,519 |
| 2020-12-10 | $59.03 | $59.53 | $58.31 | $58.95 | $58.33 | 71,295 |
| 2020-12-09 | $62.21 | $62.21 | $59.39 | $59.48 | $58.86 | 77,440 |
| 2020-12-08 | $60.82 | $61.69 | $60.36 | $61.56 | $60.91 | 74,118 |
| 2020-12-07 | $61.84 | $62.49 | $61.02 | $61.19 | $60.55 | 47,582 |
| 2020-12-04 | $59.89 | $62.28 | $59.89 | $62.18 | $61.53 | 61,173 |
| 2020-12-03 | $60.46 | $60.46 | $59.06 | $59.24 | $58.62 | 26,878 |
| 2020-12-02 | $58.98 | $60.29 | $58.89 | $60.13 | $59.50 | 57,824 |
| 2020-12-01 | $59.31 | $59.82 | $58.28 | $59.00 | $58.38 | 70,621 |
| 2020-11-30 | $60.06 | $60.06 | $58.05 | $58.30 | $57.69 | 74,434 |
| 2020-11-27 | $60.56 | $60.56 | $59.35 | $60.54 | $59.90 | 24,408 |
| 2020-11-25 | $61.61 | $61.61 | $60.25 | $60.37 | $59.74 | 68,935 |
| 2020-11-24 | $61.90 | $62.29 | $60.93 | $61.96 | $61.31 | 76,072 |
| 2020-11-23 | $60.48 | $61.43 | $59.59 | $60.81 | $60.17 | 82,528 |
| 2020-11-20 | $59.53 | $60.36 | $59.00 | $60.16 | $59.53 | 39,670 |
| 2020-11-19 | $60.60 | $60.60 | $58.86 | $59.92 | $59.29 | 61,071 |
| 2020-11-18 | $60.59 | $61.53 | $59.75 | $60.55 | $59.91 | 73,975 |
| 2020-11-17 | $60.93 | $60.93 | $59.22 | $60.39 | $59.76 | 84,656 |
| 2020-11-16 | $59.14 | $61.69 | $59.14 | $61.25 | $60.61 | 103,435 |
| 2020-11-13 | $55.99 | $58.44 | $55.99 | $58.25 | $57.64 | 67,391 |
| 2020-11-12 | $54.53 | $56.02 | $54.16 | $55.46 | $54.88 | 128,700 |
| 2020-11-11 | $56.95 | $56.95 | $54.63 | $55.33 | $54.75 | 52,800 |
| 2020-11-10 | $58.08 | $58.61 | $56.56 | $56.92 | $56.32 | 169,299 |
| 2020-11-09 | $55.34 | $59.00 | $54.87 | $57.34 | $56.74 | 129,730 |
| 2020-11-06 | $52.27 | $52.75 | $51.66 | $52.14 | $51.59 | 60,267 |
| 2020-11-05 | $50.88 | $52.41 | $50.88 | $51.78 | $51.24 | 81,876 |
| 2020-11-04 | $50.95 | $51.88 | $50.10 | $50.39 | $49.86 | 82,224 |
| 2020-11-03 | $51.97 | $52.42 | $51.37 | $52.00 | $51.34 | 88,063 |
| 2020-11-02 | $51.80 | $51.85 | $50.65 | $51.33 | $50.68 | 105,975 |
| 2020-10-30 | $51.72 | $52.17 | $50.88 | $51.19 | $50.54 | 96,506 |
| 2020-10-29 | $50.30 | $52.71 | $50.08 | $51.82 | $51.16 | 107,128 |
| 2020-10-28 | $50.00 | $50.81 | $49.51 | $50.80 | $50.15 | 163,304 |
| 2020-10-27 | $50.87 | $51.10 | $50.04 | $50.86 | $50.21 | 83,640 |
| 2020-10-26 | $53.28 | $53.32 | $51.11 | $51.28 | $50.63 | 163,227 |
| 2020-10-23 | $55.26 | $55.45 | $53.59 | $53.81 | $53.12 | 55,955 |
| 2020-10-22 | $55.54 | $55.54 | $53.38 | $54.67 | $53.97 | 89,786 |
| 2020-10-21 | $55.56 | $56.13 | $54.76 | $55.47 | $54.76 | 51,759 |
| 2020-10-20 | $55.47 | $56.32 | $55.15 | $55.37 | $54.66 | 40,202 |
| 2020-10-19 | $55.82 | $56.99 | $55.05 | $55.13 | $54.43 | 65,919 |
| 2020-10-16 | $55.51 | $56.57 | $55.51 | $55.85 | $55.14 | 46,962 |
| 2020-10-15 | $55.09 | $56.02 | $54.67 | $55.70 | $54.99 | 57,775 |
| 2020-10-14 | $56.25 | $56.38 | $55.41 | $55.86 | $55.15 | 57,906 |
| 2020-10-13 | $57.07 | $57.35 | $55.90 | $56.11 | $55.39 | 55,394 |
| 2020-10-12 | $57.64 | $58.06 | $56.99 | $57.62 | $56.88 | 75,375 |
| 2020-10-09 | $56.70 | $57.59 | $56.42 | $57.50 | $56.77 | 107,505 |
| 2020-10-08 | $55.61 | $56.17 | $54.78 | $55.84 | $55.13 | 73,286 |
| 2020-10-07 | $54.58 | $55.18 | $54.02 | $54.88 | $54.18 | 106,880 |
| 2020-10-06 | $55.26 | $55.80 | $53.06 | $53.72 | $53.03 | 111,375 |
| 2020-10-05 | $54.39 | $54.83 | $53.85 | $54.44 | $53.75 | 101,484 |
| 2020-10-02 | $51.50 | $54.41 | $50.78 | $54.25 | $53.56 | 139,917 |
| 2020-10-01 | $52.01 | $52.83 | $51.15 | $52.44 | $51.77 | 117,870 |
| 2020-09-30 | $52.55 | $52.92 | $51.70 | $52.03 | $51.37 | 117,437 |
| 2020-09-29 | $53.66 | $54.22 | $51.65 | $52.18 | $51.51 | 148,285 |
| 2020-09-28 | $52.25 | $54.24 | $52.25 | $53.91 | $53.22 | 135,402 |
| 2020-09-25 | $50.93 | $52.16 | $50.70 | $51.68 | $51.02 | 98,153 |
| 2020-09-24 | $50.20 | $51.74 | $49.60 | $50.93 | $50.28 | 88,210 |
| 2020-09-23 | $50.56 | $51.30 | $49.98 | $50.00 | $49.36 | 90,618 |
| 2020-09-22 | $51.32 | $51.32 | $49.86 | $50.65 | $50.00 | 186,040 |
| 2020-09-21 | $50.89 | $51.50 | $49.74 | $51.10 | $50.45 | 193,747 |
| 2020-09-18 | $51.63 | $52.50 | $51.32 | $52.00 | $51.34 | 350,320 |
| 2020-09-17 | $50.82 | $51.51 | $50.50 | $51.18 | $50.53 | 71,278 |
| 2020-09-16 | $51.79 | $52.29 | $51.38 | $51.50 | $50.84 | 125,633 |
| 2020-09-15 | $52.39 | $52.39 | $51.11 | $51.59 | $50.93 | 82,498 |
| 2020-09-14 | $51.14 | $52.14 | $50.83 | $51.96 | $51.30 | 95,016 |
| 2020-09-11 | $50.64 | $51.30 | $50.49 | $50.76 | $50.11 | 74,084 |
| 2020-09-10 | $51.40 | $52.20 | $50.48 | $50.50 | $49.86 | 68,052 |
| 2020-09-09 | $51.99 | $52.08 | $50.66 | $51.60 | $50.94 | 78,454 |
| 2020-09-08 | $52.28 | $52.95 | $50.75 | $51.71 | $51.05 | 95,371 |
| 2020-09-04 | $54.80 | $54.80 | $52.68 | $52.79 | $52.12 | 102,370 |
| 2020-09-03 | $55.75 | $55.84 | $53.41 | $53.68 | $53.00 | 73,788 |
| 2020-09-02 | $55.13 | $56.32 | $54.72 | $56.10 | $55.38 | 96,301 |
| 2020-09-01 | $54.51 | $55.25 | $53.99 | $55.18 | $54.48 | 123,197 |
| 2020-08-31 | $56.03 | $56.03 | $54.41 | $54.59 | $53.89 | 154,430 |
| 2020-08-28 | $56.63 | $56.65 | $55.52 | $56.07 | $55.35 | 74,592 |
| 2020-08-27 | $56.88 | $56.96 | $55.56 | $56.12 | $55.40 | 72,184 |
| 2020-08-26 | $56.97 | $57.13 | $55.79 | $56.30 | $55.58 | 82,072 |
| 2020-08-25 | $57.91 | $58.15 | $56.25 | $57.11 | $56.38 | 57,571 |
| 2020-08-24 | $57.30 | $57.44 | $56.54 | $57.39 | $56.66 | 84,373 |
| 2020-08-21 | $56.65 | $56.80 | $55.01 | $56.75 | $56.03 | 106,019 |
| 2020-08-20 | $55.97 | $57.87 | $55.79 | $57.06 | $56.33 | 93,382 |
| 2020-08-19 | $57.66 | $57.70 | $56.49 | $56.64 | $55.92 | 82,287 |
| 2020-08-18 | $58.85 | $58.85 | $56.69 | $57.57 | $56.84 | 96,112 |
| 2020-08-17 | $58.99 | $59.62 | $58.52 | $58.86 | $58.11 | 67,652 |
| 2020-08-14 | $59.02 | $59.12 | $58.18 | $58.64 | $57.78 | 63,753 |
| 2020-08-13 | $60.08 | $60.57 | $59.09 | $59.51 | $58.64 | 60,276 |
| 2020-08-12 | $62.82 | $62.98 | $59.86 | $60.56 | $59.67 | 75,267 |
| 2020-08-11 | $61.36 | $62.77 | $61.06 | $61.72 | $60.81 | 116,120 |
| 2020-08-10 | $59.28 | $61.70 | $59.27 | $61.09 | $60.19 | 181,165 |
| 2020-08-07 | $58.05 | $58.94 | $56.53 | $58.81 | $57.95 | 95,095 |
| 2020-08-06 | $58.60 | $58.76 | $56.83 | $58.54 | $57.68 | 102,959 |
| 2020-08-05 | $58.53 | $59.50 | $58.36 | $58.60 | $57.74 | 136,306 |
| 2020-08-04 | $58.30 | $58.39 | $57.22 | $57.50 | $56.66 | 130,814 |
| 2020-08-03 | $58.06 | $58.60 | $57.19 | $58.31 | $57.45 | 89,058 |
| 2020-07-31 | $58.02 | $58.02 | $55.53 | $57.42 | $56.58 | 167,643 |
| 2020-07-30 | $57.14 | $58.88 | $56.91 | $58.44 | $57.58 | 126,142 |
| 2020-07-29 | $57.49 | $59.03 | $57.49 | $58.30 | $57.44 | 125,935 |
| 2020-07-28 | $57.80 | $58.32 | $56.52 | $57.34 | $56.50 | 123,053 |
| 2020-07-27 | $58.19 | $58.70 | $57.73 | $58.28 | $57.42 | 138,682 |
| 2020-07-24 | $60.93 | $60.93 | $58.17 | $58.17 | $57.32 | 133,182 |
| 2020-07-23 | $60.98 | $61.88 | $59.40 | $61.33 | $60.43 | 142,133 |
| 2020-07-22 | $62.01 | $63.01 | $61.24 | $61.73 | $60.82 | 89,850 |
| 2020-07-21 | $63.27 | $63.83 | $62.46 | $62.64 | $61.72 | 69,838 |
| 2020-07-20 | $62.05 | $62.89 | $61.63 | $62.52 | $61.60 | 101,177 |
| 2020-07-17 | $62.15 | $63.14 | $61.77 | $62.16 | $61.25 | 75,963 |
| 2020-07-16 | $62.50 | $62.68 | $60.97 | $61.67 | $60.76 | 88,391 |
| 2020-07-15 | $61.69 | $63.45 | $60.64 | $62.84 | $61.92 | 135,079 |
| 2020-07-14 | $58.15 | $60.11 | $58.15 | $60.00 | $59.12 | 90,052 |
| 2020-07-13 | $59.36 | $59.40 | $57.61 | $58.20 | $57.35 | 85,987 |
| 2020-07-10 | $56.67 | $58.91 | $56.15 | $58.37 | $57.51 | 70,441 |
| 2020-07-09 | $57.74 | $57.74 | $55.34 | $56.44 | $55.61 | 71,999 |
| 2020-07-08 | $59.11 | $59.42 | $57.11 | $57.64 | $56.79 | 79,009 |
| 2020-07-07 | $59.42 | $59.91 | $58.84 | $59.17 | $58.30 | 87,109 |
| 2020-07-06 | $60.12 | $60.66 | $59.08 | $60.13 | $59.25 | 84,790 |
| 2020-07-02 | $59.89 | $60.44 | $58.54 | $58.72 | $57.86 | 71,892 |
| 2020-07-01 | $60.94 | $61.21 | $58.30 | $58.60 | $57.74 | 112,358 |
| 2020-06-30 | $60.15 | $62.11 | $60.00 | $61.49 | $60.59 | 155,240 |
| 2020-06-29 | $59.82 | $61.15 | $59.28 | $60.45 | $59.56 | 136,256 |
| 2020-06-26 | $58.55 | $59.33 | $57.77 | $58.53 | $57.67 | 213,241 |
| 2020-06-25 | $57.45 | $59.27 | $57.11 | $59.06 | $58.19 | 115,276 |
| 2020-06-24 | $58.05 | $58.62 | $57.02 | $57.47 | $56.63 | 157,389 |
| 2020-06-23 | $59.68 | $60.07 | $58.21 | $59.00 | $58.13 | 96,044 |
| 2020-06-22 | $58.16 | $59.06 | $57.65 | $58.71 | $57.85 | 146,062 |
| 2020-06-19 | $59.72 | $60.02 | $58.74 | $58.79 | $57.93 | 329,810 |
| 2020-06-18 | $57.83 | $59.08 | $57.83 | $58.75 | $57.89 | 169,241 |
| 2020-06-17 | $59.40 | $59.40 | $57.82 | $58.87 | $58.01 | 159,044 |
| 2020-06-16 | $58.86 | $60.08 | $58.10 | $59.20 | $58.33 | 210,759 |
| 2020-06-15 | $53.37 | $57.69 | $53.37 | $56.30 | $55.47 | 212,140 |
| 2020-06-12 | $55.26 | $55.81 | $53.65 | $55.05 | $54.24 | 88,404 |
| 2020-06-11 | $52.99 | $55.16 | $52.00 | $52.95 | $52.17 | 156,900 |
| 2020-06-10 | $59.17 | $59.17 | $57.44 | $57.85 | $57.00 | 89,655 |
| 2020-06-09 | $61.60 | $61.60 | $58.37 | $59.06 | $58.19 | 105,966 |
| 2020-06-08 | $59.42 | $63.46 | $58.98 | $61.86 | $60.95 | 209,355 |
| 2020-06-05 | $57.83 | $59.09 | $56.89 | $57.90 | $57.05 | 107,334 |
| 2020-06-04 | $54.66 | $56.15 | $54.66 | $55.85 | $55.03 | 71,375 |
| 2020-06-03 | $53.99 | $55.76 | $53.12 | $55.14 | $54.33 | 73,373 |
| 2020-06-02 | $53.62 | $53.90 | $52.96 | $53.14 | $52.36 | 111,374 |
| 2020-06-01 | $53.09 | $53.69 | $52.89 | $52.98 | $52.20 | 68,551 |
| 2020-05-29 | $52.03 | $53.51 | $51.32 | $52.50 | $51.73 | 136,680 |
| 2020-05-28 | $56.06 | $56.06 | $52.40 | $52.42 | $51.65 | 90,789 |
| 2020-05-27 | $54.52 | $55.40 | $53.21 | $55.07 | $54.14 | 106,171 |
| 2020-05-26 | $52.49 | $54.00 | $51.89 | $53.51 | $52.61 | 75,916 |
| 2020-05-22 | $51.63 | $51.63 | $50.30 | $50.92 | $50.06 | 51,228 |
| 2020-05-21 | $51.51 | $52.14 | $51.18 | $51.58 | $50.71 | 67,277 |
| 2020-05-20 | $51.00 | $52.21 | $50.50 | $51.59 | $50.72 | 74,324 |
| 2020-05-19 | $50.83 | $50.95 | $49.82 | $49.82 | $48.98 | 75,536 |
| 2020-05-18 | $52.95 | $53.56 | $51.22 | $51.41 | $50.54 | 129,417 |
| 2020-05-15 | $48.59 | $50.86 | $48.10 | $50.52 | $49.67 | 115,618 |
| 2020-05-14 | $46.13 | $48.49 | $45.20 | $48.42 | $47.60 | 127,102 |
| 2020-05-13 | $48.77 | $48.98 | $46.91 | $47.57 | $46.77 | 110,630 |
| 2020-05-12 | $50.82 | $50.85 | $48.89 | $48.95 | $48.13 | 110,883 |
| 2020-05-11 | $50.68 | $51.05 | $49.41 | $50.69 | $49.84 | 185,518 |
| 2020-05-08 | $51.62 | $51.95 | $50.92 | $51.76 | $50.89 | 67,117 |
| 2020-05-07 | $49.82 | $50.35 | $49.71 | $50.11 | $49.27 | 108,304 |
| 2020-05-06 | $49.39 | $49.54 | $48.50 | $48.91 | $48.09 | 107,544 |
| 2020-05-05 | $50.85 | $51.19 | $49.13 | $49.30 | $48.47 | 142,189 |
| 2020-05-04 | $49.06 | $49.86 | $48.50 | $49.54 | $48.71 | 277,326 |
| 2020-05-01 | $50.18 | $50.87 | $48.98 | $49.69 | $48.85 | 179,328 |
| 2020-04-30 | $52.75 | $53.01 | $51.58 | $51.74 | $50.87 | 234,577 |
| 2020-04-29 | $51.56 | $54.90 | $51.56 | $54.19 | $53.28 | 181,456 |
| 2020-04-28 | $53.00 | $53.26 | $50.01 | $50.35 | $49.50 | 143,006 |
| 2020-04-27 | $50.00 | $51.65 | $49.64 | $51.03 | $50.17 | 136,769 |
| 2020-04-24 | $49.62 | $49.98 | $47.71 | $49.54 | $48.71 | 280,746 |
| 2020-04-23 | $43.32 | $49.93 | $43.32 | $47.42 | $46.62 | 277,959 |
| 2020-04-22 | $43.29 | $43.70 | $41.73 | $42.49 | $41.77 | 131,228 |
| 2020-04-21 | $41.01 | $42.56 | $40.67 | $42.09 | $41.38 | 237,348 |
| 2020-04-20 | $41.02 | $42.64 | $40.98 | $42.48 | $41.76 | 142,364 |
| 2020-04-17 | $41.93 | $43.38 | $41.63 | $42.11 | $41.40 | 136,530 |
| 2020-04-16 | $41.48 | $41.75 | $39.60 | $40.64 | $39.96 | 128,408 |
| 2020-04-15 | $40.86 | $41.76 | $40.18 | $41.00 | $40.31 | 106,216 |
| 2020-04-14 | $43.02 | $43.75 | $41.53 | $42.91 | $42.19 | 135,664 |
| 2020-04-13 | $43.49 | $43.49 | $41.62 | $42.53 | $41.81 | 129,646 |
| 2020-04-09 | $41.28 | $43.83 | $40.33 | $43.65 | $42.91 | 157,498 |
| 2020-04-08 | $39.53 | $40.80 | $38.70 | $39.83 | $39.16 | 246,058 |
| 2020-04-07 | $39.82 | $39.82 | $38.07 | $38.63 | $37.98 | 171,271 |
| 2020-04-06 | $36.83 | $38.48 | $36.74 | $38.08 | $37.44 | 160,361 |
| 2020-04-03 | $33.42 | $35.53 | $33.00 | $35.09 | $34.50 | 129,366 |
| 2020-04-02 | $34.17 | $35.38 | $32.91 | $33.38 | $32.82 | 150,727 |
| 2020-04-01 | $33.48 | $35.94 | $33.05 | $33.86 | $33.29 | 96,792 |
| 2020-03-31 | $35.83 | $36.67 | $34.54 | $35.01 | $34.42 | 239,122 |
| 2020-03-30 | $35.43 | $36.59 | $34.95 | $36.30 | $35.69 | 122,790 |
| 2020-03-27 | $34.21 | $35.81 | $32.92 | $35.23 | $34.64 | 358,647 |
| 2020-03-26 | $33.71 | $36.78 | $32.57 | $36.03 | $35.42 | 214,899 |
| 2020-03-25 | $34.87 | $35.26 | $31.93 | $33.08 | $32.52 | 320,597 |
| 2020-03-24 | $33.40 | $34.94 | $32.53 | $34.77 | $34.18 | 133,859 |
| 2020-03-23 | $30.97 | $32.25 | $29.70 | $31.46 | $30.93 | 220,328 |
| 2020-03-20 | $32.60 | $33.31 | $29.99 | $30.80 | $30.28 | 170,382 |
| 2020-03-19 | $26.89 | $32.83 | $26.15 | $32.00 | $31.46 | 270,311 |
| 2020-03-18 | $31.00 | $32.26 | $26.33 | $26.77 | $26.32 | 177,972 |
| 2020-03-17 | $32.26 | $34.30 | $30.27 | $33.24 | $32.68 | 270,970 |
| 2020-03-16 | $30.58 | $34.91 | $30.42 | $31.87 | $31.33 | 152,875 |
| 2020-03-13 | $35.83 | $37.90 | $34.69 | $37.88 | $37.24 | 279,274 |
| 2020-03-12 | $34.50 | $38.39 | $34.50 | $34.93 | $34.34 | 164,906 |
| 2020-03-11 | $39.80 | $40.80 | $38.23 | $39.11 | $38.45 | 123,496 |
| 2020-03-10 | $41.76 | $41.77 | $39.69 | $40.92 | $40.23 | 127,585 |
| 2020-03-09 | $44.36 | $44.36 | $40.00 | $40.35 | $39.67 | 222,191 |
| 2020-03-06 | $45.63 | $46.97 | $45.63 | $46.53 | $45.75 | 110,201 |
| 2020-03-05 | $46.78 | $47.48 | $45.92 | $46.89 | $46.10 | 132,007 |
| 2020-03-04 | $48.00 | $48.16 | $46.25 | $47.83 | $47.02 | 117,311 |
| 2020-03-03 | $47.88 | $49.14 | $46.43 | $46.97 | $46.18 | 156,859 |
| 2020-03-02 | $46.92 | $48.74 | $46.07 | $47.79 | $46.99 | 250,922 |
| 2020-02-28 | $45.30 | $47.15 | $44.00 | $45.34 | $44.58 | 208,896 |
| 2020-02-27 | $46.50 | $49.23 | $46.07 | $46.91 | $46.12 | 183,664 |
| 2020-02-26 | $47.74 | $48.28 | $47.07 | $47.35 | $46.55 | 154,738 |
| 2020-02-25 | $48.27 | $49.37 | $47.25 | $47.36 | $46.56 | 433,211 |
| 2020-02-24 | $48.05 | $48.73 | $47.61 | $48.21 | $47.40 | 206,158 |
| 2020-02-21 | $49.80 | $51.00 | $49.38 | $49.97 | $49.13 | 101,024 |
| 2020-02-20 | $50.60 | $51.78 | $49.96 | $50.03 | $49.19 | 111,784 |
| 2020-02-19 | $52.19 | $52.55 | $50.54 | $50.95 | $50.09 | 149,134 |
| 2020-02-18 | $52.95 | $53.29 | $51.57 | $51.98 | $51.10 | 127,013 |
| 2020-02-14 | $55.13 | $55.38 | $52.83 | $53.06 | $52.06 | 136,351 |
| 2020-02-13 | $57.86 | $58.89 | $54.33 | $55.04 | $54.00 | 154,813 |
| 2020-02-12 | $59.11 | $59.23 | $58.19 | $58.41 | $57.31 | 115,146 |
| 2020-02-11 | $57.46 | $59.16 | $57.46 | $58.39 | $57.29 | 110,456 |
| 2020-02-10 | $56.33 | $57.22 | $56.02 | $57.07 | $55.99 | 137,782 |
| 2020-02-07 | $57.78 | $57.99 | $56.17 | $56.33 | $55.26 | 152,991 |
| 2020-02-06 | $58.90 | $58.90 | $57.32 | $57.95 | $56.85 | 336,211 |
| 2020-02-05 | $57.82 | $58.64 | $57.57 | $58.60 | $57.49 | 114,953 |
| 2020-02-04 | $58.79 | $59.33 | $56.66 | $56.96 | $55.88 | 217,967 |
| 2020-02-03 | $54.90 | $58.10 | $54.90 | $57.88 | $56.79 | 238,511 |
| 2020-01-31 | $56.08 | $56.21 | $54.19 | $54.30 | $53.27 | 149,811 |
| 2020-01-30 | $55.26 | $56.30 | $55.26 | $56.27 | $55.21 | 57,810 |
| 2020-01-29 | $55.48 | $56.37 | $55.35 | $55.89 | $54.83 | 136,492 |
| 2020-01-28 | $56.69 | $56.69 | $55.24 | $55.48 | $54.43 | 108,720 |
| 2020-01-27 | $55.98 | $56.92 | $55.55 | $56.33 | $55.26 | 85,101 |
| 2020-01-24 | $58.23 | $58.23 | $56.84 | $57.17 | $56.09 | 71,283 |
| 2020-01-23 | $58.85 | $58.85 | $57.26 | $58.32 | $57.22 | 139,179 |
| 2020-01-22 | $59.80 | $60.21 | $58.75 | $59.00 | $57.88 | 55,521 |
| 2020-01-21 | $61.00 | $61.04 | $59.28 | $59.59 | $58.46 | 87,876 |
| 2020-01-17 | $61.45 | $61.48 | $60.85 | $61.33 | $60.17 | 54,648 |
| 2020-01-16 | $61.19 | $61.62 | $60.52 | $61.04 | $59.89 | 92,131 |
| 2020-01-15 | $60.44 | $61.55 | $60.28 | $60.83 | $59.68 | 109,564 |
| 2020-01-14 | $61.26 | $61.72 | $60.51 | $60.73 | $59.58 | 88,544 |
| 2020-01-13 | $59.89 | $61.49 | $59.70 | $61.41 | $60.25 | 85,147 |
| 2020-01-10 | $61.55 | $61.55 | $59.57 | $59.59 | $58.46 | 102,497 |
| 2020-01-09 | $62.56 | $62.56 | $61.27 | $61.46 | $60.30 | 162,499 |
| 2020-01-08 | $60.44 | $61.52 | $59.70 | $60.99 | $59.84 | 131,971 |
| 2020-01-07 | $60.18 | $60.95 | $59.88 | $60.57 | $59.42 | 73,881 |
| 2020-01-06 | $59.35 | $60.37 | $58.99 | $60.28 | $59.14 | 107,025 |
| 2020-01-03 | $59.64 | $60.25 | $59.56 | $59.79 | $58.66 | 117,516 |
| 2020-01-02 | $60.14 | $60.70 | $59.66 | $60.69 | $59.54 | 67,805 |
| 2019-12-31 | $59.13 | $60.10 | $59.13 | $59.45 | $58.33 | 124,340 |
| 2019-12-30 | $59.21 | $59.78 | $58.62 | $59.26 | $58.14 | 54,313 |
| 2019-12-27 | $59.42 | $59.60 | $58.97 | $59.22 | $58.10 | 41,549 |
| 2019-12-26 | $59.88 | $60.39 | $58.98 | $59.40 | $58.28 | 66,450 |
| 2019-12-24 | $59.36 | $59.86 | $59.08 | $59.71 | $58.58 | 52,631 |
| 2019-12-23 | $58.83 | $59.39 | $58.55 | $59.37 | $58.25 | 62,726 |
| 2019-12-20 | $59.00 | $59.44 | $58.30 | $59.00 | $57.88 | 239,203 |
| 2019-12-19 | $59.50 | $59.85 | $58.98 | $59.00 | $57.88 | 227,652 |
| 2019-12-18 | $59.96 | $59.96 | $59.09 | $59.41 | $58.29 | 89,489 |
| 2019-12-17 | $59.36 | $60.04 | $59.36 | $59.63 | $58.50 | 96,710 |
| 2019-12-16 | $60.41 | $60.98 | $59.07 | $59.29 | $58.17 | 147,384 |
| 2019-12-13 | $60.85 | $61.13 | $59.50 | $59.72 | $58.59 | 128,282 |
| 2019-12-12 | $60.19 | $61.19 | $59.40 | $60.84 | $59.69 | 136,642 |
| 2019-12-11 | $59.68 | $60.49 | $58.66 | $60.13 | $58.99 | 63,612 |
| 2019-12-10 | $59.30 | $59.89 | $58.96 | $59.39 | $58.27 | 71,779 |
| 2019-12-09 | $59.24 | $60.26 | $58.75 | $59.37 | $58.25 | 120,062 |
| 2019-12-06 | $58.93 | $59.89 | $58.93 | $59.26 | $58.14 | 141,393 |
| 2019-12-05 | $58.56 | $59.35 | $57.93 | $58.13 | $57.03 | 121,284 |
| 2019-12-04 | $58.01 | $59.24 | $57.77 | $58.40 | $57.30 | 90,204 |
| 2019-12-03 | $57.79 | $58.44 | $57.55 | $57.65 | $56.56 | 70,664 |
| 2019-12-02 | $58.97 | $59.25 | $58.19 | $58.48 | $57.37 | 93,496 |
| 2019-11-29 | $59.52 | $59.52 | $58.65 | $58.86 | $57.75 | 30,205 |
| 2019-11-27 | $58.90 | $59.88 | $58.62 | $59.85 | $58.72 | 89,227 |
| 2019-11-26 | $59.42 | $59.84 | $58.74 | $58.83 | $57.72 | 86,377 |
| 2019-11-25 | $57.89 | $59.79 | $57.89 | $59.18 | $58.06 | 87,055 |
| 2019-11-22 | $57.85 | $58.27 | $57.15 | $57.64 | $56.55 | 89,959 |
| 2019-11-21 | $57.88 | $58.40 | $56.75 | $57.37 | $56.28 | 209,521 |
| 2019-11-20 | $57.98 | $59.18 | $57.83 | $58.14 | $57.04 | 143,301 |
| 2019-11-19 | $58.69 | $59.11 | $58.15 | $58.23 | $57.13 | 129,521 |
| 2019-11-18 | $59.43 | $59.43 | $58.23 | $58.42 | $57.31 | 67,800 |
| 2019-11-15 | $59.13 | $59.60 | $58.44 | $59.58 | $58.45 | 96,665 |
| 2019-11-14 | $58.05 | $59.53 | $57.75 | $58.62 | $57.51 | 78,079 |
| 2019-11-13 | $58.22 | $58.50 | $57.25 | $58.09 | $56.99 | 194,940 |
| 2019-11-12 | $57.51 | $59.42 | $57.21 | $58.79 | $57.68 | 91,451 |
| 2019-11-11 | $58.39 | $58.42 | $57.36 | $57.48 | $56.39 | 75,841 |
| 2019-11-08 | $58.96 | $59.74 | $58.79 | $59.07 | $57.95 | 52,195 |
| 2019-11-07 | $60.17 | $60.48 | $59.08 | $59.16 | $58.04 | 69,683 |
| 2019-11-06 | $59.16 | $60.39 | $58.97 | $59.70 | $58.46 | 146,571 |
| 2019-11-05 | $58.72 | $59.53 | $58.22 | $59.45 | $58.22 | 101,985 |
| 2019-11-04 | $58.55 | $58.67 | $57.63 | $58.33 | $57.12 | 102,820 |
| 2019-11-01 | $57.37 | $58.39 | $57.37 | $57.72 | $56.52 | 81,217 |
| 2019-10-31 | $57.33 | $57.87 | $56.12 | $56.84 | $55.66 | 108,224 |
| 2019-10-30 | $57.25 | $57.78 | $56.51 | $57.67 | $56.47 | 69,412 |
| 2019-10-29 | $57.28 | $58.46 | $56.83 | $57.64 | $56.44 | 99,795 |
| 2019-10-28 | $56.22 | $58.00 | $56.22 | $57.29 | $56.10 | 117,639 |
| 2019-10-25 | $58.39 | $59.37 | $55.67 | $56.09 | $54.93 | 112,642 |
| 2019-10-24 | $60.00 | $60.00 | $55.76 | $58.74 | $57.52 | 414,372 |
| 2019-10-23 | $61.39 | $61.91 | $60.09 | $61.73 | $60.45 | 82,022 |
| 2019-10-22 | $61.21 | $61.58 | $59.85 | $61.33 | $60.06 | 43,878 |
| 2019-10-21 | $62.18 | $62.85 | $61.18 | $61.46 | $60.19 | 67,840 |
| 2019-10-18 | $61.95 | $62.74 | $61.08 | $61.52 | $60.24 | 71,089 |
| 2019-10-17 | $62.42 | $63.11 | $61.89 | $62.28 | $60.99 | 95,600 |
| 2019-10-16 | $61.68 | $62.80 | $61.60 | $62.03 | $60.74 | 77,142 |
| 2019-10-15 | $61.38 | $63.19 | $61.37 | $61.89 | $60.61 | 139,588 |
| 2019-10-14 | $60.75 | $61.74 | $59.75 | $61.20 | $59.93 | 101,892 |
| 2019-10-11 | $59.60 | $62.00 | $58.91 | $61.46 | $60.19 | 98,643 |
| 2019-10-10 | $58.71 | $58.83 | $58.24 | $58.41 | $57.20 | 93,378 |
| 2019-10-09 | $58.66 | $58.96 | $57.85 | $58.22 | $57.01 | 60,613 |
| 2019-10-08 | $58.18 | $58.47 | $57.01 | $58.06 | $56.86 | 77,045 |
| 2019-10-07 | $58.66 | $59.28 | $57.85 | $58.66 | $57.44 | 107,419 |
| 2019-10-04 | $58.90 | $58.99 | $57.98 | $58.72 | $57.50 | 85,700 |
| 2019-10-03 | $58.77 | $59.14 | $57.79 | $58.79 | $57.57 | 141,903 |
| 2019-10-02 | $59.72 | $59.97 | $58.27 | $59.07 | $57.84 | 108,655 |
| 2019-10-01 | $61.64 | $61.94 | $59.97 | $60.14 | $58.89 | 132,392 |
| 2019-09-30 | $61.54 | $62.08 | $61.10 | $61.36 | $60.09 | 128,498 |
| 2019-09-27 | $60.99 | $62.60 | $60.73 | $61.69 | $60.41 | 81,426 |
| 2019-09-26 | $62.33 | $62.33 | $60.04 | $60.83 | $59.57 | 76,917 |
| 2019-09-25 | $61.22 | $63.04 | $60.85 | $62.39 | $61.10 | 95,088 |
| 2019-09-24 | $63.62 | $63.71 | $60.85 | $61.22 | $59.95 | 143,483 |
| 2019-09-23 | $63.21 | $64.31 | $63.21 | $63.81 | $62.49 | 51,705 |
| 2019-09-20 | $64.36 | $64.92 | $63.54 | $64.02 | $62.69 | 192,991 |
| 2019-09-19 | $65.09 | $65.97 | $64.20 | $64.42 | $63.08 | 90,493 |
| 2019-09-18 | $66.06 | $66.29 | $64.32 | $65.19 | $63.84 | 115,339 |
| 2019-09-17 | $66.31 | $66.59 | $65.47 | $66.22 | $64.85 | 102,638 |
| 2019-09-16 | $67.14 | $67.76 | $65.60 | $66.89 | $65.50 | 88,190 |
| 2019-09-13 | $67.00 | $68.75 | $66.68 | $67.27 | $65.87 | 238,165 |
| 2019-09-12 | $65.44 | $66.43 | $64.88 | $66.31 | $64.93 | 131,967 |
| 2019-09-11 | $64.53 | $65.68 | $63.43 | $65.26 | $63.91 | 176,068 |
| 2019-09-10 | $62.97 | $64.59 | $61.91 | $64.08 | $62.75 | 109,674 |
| 2019-09-09 | $61.69 | $62.79 | $61.42 | $62.77 | $61.47 | 84,682 |
| 2019-09-06 | $61.25 | $62.12 | $61.25 | $61.48 | $60.21 | 109,502 |
| 2019-09-05 | $60.36 | $62.42 | $60.01 | $61.34 | $60.07 | 176,830 |
| 2019-09-04 | $58.91 | $59.99 | $58.39 | $59.71 | $58.47 | 85,042 |
| 2019-09-03 | $58.31 | $58.98 | $57.65 | $58.05 | $56.85 | 132,142 |
| 2019-08-30 | $59.76 | $59.76 | $58.36 | $58.84 | $57.62 | 152,739 |
| 2019-08-29 | $59.72 | $59.92 | $58.78 | $59.28 | $58.05 | 167,505 |
| 2019-08-28 | $57.74 | $59.81 | $57.63 | $59.03 | $57.81 | 62,692 |
| 2019-08-27 | $58.78 | $58.85 | $57.52 | $57.86 | $56.66 | 68,661 |
| 2019-08-26 | $58.52 | $58.83 | $57.93 | $58.29 | $57.08 | 72,384 |
| 2019-08-23 | $60.53 | $60.58 | $57.77 | $57.93 | $56.73 | 135,633 |
| 2019-08-22 | $61.46 | $61.93 | $60.34 | $60.86 | $59.60 | 82,422 |
| 2019-08-21 | $60.73 | $61.66 | $60.50 | $61.30 | $60.03 | 122,996 |
| 2019-08-20 | $60.02 | $60.70 | $59.66 | $60.17 | $58.92 | 128,937 |
| 2019-08-19 | $59.68 | $60.77 | $59.68 | $60.38 | $59.02 | 112,407 |
| 2019-08-16 | $58.10 | $59.22 | $56.79 | $59.12 | $57.79 | 79,429 |
| 2019-08-15 | $57.72 | $58.06 | $56.99 | $57.85 | $56.55 | 86,045 |
| 2019-08-14 | $58.53 | $58.95 | $57.39 | $57.76 | $56.46 | 90,323 |
| 2019-08-13 | $57.87 | $59.92 | $57.75 | $59.42 | $58.08 | 131,386 |
| 2019-08-12 | $59.10 | $59.15 | $57.88 | $57.89 | $56.59 | 111,341 |
| 2019-08-09 | $59.22 | $59.78 | $58.69 | $58.99 | $57.66 | 112,765 |
| 2019-08-08 | $58.83 | $60.35 | $58.83 | $60.00 | $58.65 | 149,886 |
| 2019-08-07 | $58.48 | $59.38 | $58.27 | $59.18 | $57.85 | 154,169 |
| 2019-08-06 | $58.52 | $59.14 | $57.70 | $58.98 | $57.65 | 145,970 |
| 2019-08-05 | $58.74 | $59.20 | $57.59 | $58.37 | $57.06 | 124,792 |
| 2019-08-02 | $60.58 | $61.31 | $59.14 | $59.24 | $57.91 | 117,979 |
| 2019-08-01 | $61.73 | $62.94 | $60.86 | $61.43 | $60.05 | 157,072 |
| 2019-07-31 | $62.28 | $63.70 | $61.65 | $62.13 | $60.73 | 277,457 |
| 2019-07-30 | $62.97 | $63.91 | $62.20 | $62.25 | $60.85 | 193,751 |
| 2019-07-29 | $63.29 | $63.94 | $62.88 | $63.30 | $61.87 | 194,775 |
| 2019-07-26 | $61.27 | $63.39 | $61.27 | $63.05 | $61.63 | 189,762 |
| 2019-07-25 | $63.82 | $65.73 | $60.41 | $60.73 | $59.36 | 267,859 |
| 2019-07-24 | $62.32 | $63.74 | $61.66 | $63.35 | $61.92 | 224,999 |
| 2019-07-23 | $63.65 | $64.28 | $62.35 | $62.85 | $61.43 | 114,181 |
| 2019-07-22 | $63.41 | $64.21 | $62.73 | $62.81 | $61.40 | 110,951 |
| 2019-07-19 | $63.42 | $64.18 | $62.57 | $63.24 | $61.82 | 175,891 |
| 2019-07-18 | $62.86 | $63.05 | $62.28 | $62.96 | $61.54 | 120,176 |
| 2019-07-17 | $63.90 | $64.60 | $62.76 | $62.80 | $61.39 | 121,087 |
| 2019-07-16 | $63.69 | $64.59 | $63.50 | $64.15 | $62.71 | 136,776 |
| 2019-07-15 | $64.70 | $64.89 | $63.40 | $64.06 | $62.62 | 183,360 |
| 2019-07-12 | $64.53 | $65.00 | $63.90 | $64.04 | $62.60 | 121,878 |
| 2019-07-11 | $64.37 | $64.88 | $63.82 | $64.34 | $62.89 | 87,184 |
| 2019-07-10 | $64.98 | $65.80 | $64.30 | $64.37 | $62.92 | 102,812 |
| 2019-07-09 | $65.05 | $65.13 | $62.75 | $64.26 | $62.81 | 184,647 |
| 2019-07-08 | $66.22 | $66.52 | $64.86 | $65.46 | $63.99 | 119,081 |
| 2019-07-05 | $66.05 | $66.64 | $65.20 | $66.13 | $64.64 | 98,356 |
| 2019-07-03 | $66.31 | $66.72 | $65.67 | $66.72 | $65.22 | 84,090 |
| 2019-07-02 | $67.20 | $67.20 | $65.74 | $66.19 | $64.70 | 75,622 |
| 2019-07-01 | $67.91 | $67.91 | $66.22 | $66.65 | $65.15 | 105,503 |
| 2019-06-28 | $65.36 | $67.81 | $65.36 | $67.81 | $66.28 | 492,666 |
| 2019-06-27 | $65.34 | $65.99 | $64.74 | $65.20 | $63.73 | 111,287 |
| 2019-06-26 | $65.62 | $66.19 | $64.91 | $64.94 | $63.48 | 106,598 |
| 2019-06-25 | $65.52 | $66.21 | $65.21 | $65.60 | $64.12 | 180,235 |
| 2019-06-24 | $67.17 | $67.63 | $64.84 | $65.15 | $63.68 | 139,970 |
| 2019-06-21 | $67.08 | $67.91 | $67.00 | $67.10 | $65.59 | 250,999 |
| 2019-06-20 | $67.54 | $68.36 | $66.78 | $67.48 | $65.96 | 204,634 |
| 2019-06-19 | $67.73 | $67.73 | $66.09 | $66.33 | $64.84 | 179,419 |
| 2019-06-18 | $65.13 | $68.22 | $64.85 | $67.84 | $66.31 | 133,867 |
| 2019-06-17 | $62.77 | $65.29 | $62.77 | $64.67 | $63.21 | 136,597 |
| 2019-06-14 | $64.09 | $64.90 | $62.55 | $62.69 | $61.28 | 60,893 |
| 2019-06-13 | $64.26 | $64.84 | $63.39 | $64.37 | $62.92 | 85,551 |
| 2019-06-12 | $65.29 | $65.29 | $63.41 | $63.71 | $62.27 | 92,482 |
| 2019-06-11 | $64.95 | $65.36 | $64.26 | $65.19 | $63.72 | 90,087 |
| 2019-06-10 | $63.08 | $64.94 | $63.04 | $63.96 | $62.52 | 71,319 |
| 2019-06-07 | $63.47 | $64.48 | $62.70 | $62.79 | $61.38 | 124,245 |
| 2019-06-06 | $63.42 | $64.48 | $62.41 | $63.48 | $62.05 | 172,003 |
| 2019-06-05 | $63.47 | $63.72 | $62.37 | $63.41 | $61.98 | 70,147 |
| 2019-06-04 | $62.72 | $63.58 | $62.10 | $63.16 | $61.74 | 169,708 |
| 2019-06-03 | $60.69 | $61.97 | $59.95 | $61.87 | $60.48 | 151,756 |
| 2019-05-31 | $60.94 | $61.80 | $59.88 | $60.45 | $59.09 | 155,061 |
| 2019-05-30 | $63.45 | $63.70 | $61.87 | $62.04 | $60.64 | 87,790 |
| 2019-05-29 | $63.02 | $63.84 | $62.54 | $63.64 | $62.21 | 140,309 |
| 2019-05-28 | $64.38 | $64.90 | $63.80 | $64.06 | $62.62 | 156,201 |
| 2019-05-24 | $64.12 | $64.12 | $63.09 | $63.85 | $62.41 | 117,625 |
| 2019-05-23 | $65.21 | $65.21 | $62.92 | $63.33 | $61.90 | 64,332 |
| 2019-05-22 | $64.79 | $65.88 | $64.32 | $65.86 | $64.38 | 200,671 |
| 2019-05-21 | $64.24 | $65.54 | $63.95 | $64.94 | $63.48 | 201,163 |
| 2019-05-20 | $65.67 | $65.92 | $62.85 | $63.78 | $62.34 | 168,035 |
| 2019-05-17 | $66.12 | $67.00 | $65.68 | $66.38 | $64.88 | 84,088 |
| 2019-05-16 | $66.78 | $67.49 | $65.81 | $66.47 | $64.87 | 87,395 |
| 2019-05-15 | $65.59 | $66.89 | $65.57 | $66.13 | $64.53 | 77,399 |
| 2019-05-14 | $66.94 | $68.07 | $65.36 | $66.40 | $64.80 | 89,858 |
| 2019-05-13 | $67.05 | $67.72 | $65.93 | $66.47 | $64.87 | 91,641 |
| 2019-05-10 | $68.99 | $69.14 | $67.92 | $68.09 | $66.45 | 76,959 |
| 2019-05-09 | $68.30 | $69.47 | $67.00 | $68.92 | $67.26 | 129,318 |
| 2019-05-08 | $70.32 | $70.77 | $68.63 | $68.79 | $67.13 | 140,354 |
| 2019-05-07 | $71.66 | $71.66 | $69.46 | $70.65 | $68.94 | 155,119 |
| 2019-05-06 | $68.40 | $71.44 | $68.40 | $70.96 | $69.25 | 176,904 |
| 2019-05-03 | $69.07 | $71.97 | $68.48 | $70.40 | $68.70 | 366,048 |
| 2019-05-02 | $61.55 | $71.89 | $61.00 | $68.31 | $66.66 | 536,355 |
| 2019-05-01 | $58.23 | $59.03 | $57.98 | $58.13 | $56.73 | 246,151 |
| 2019-04-30 | $58.08 | $58.40 | $57.35 | $58.03 | $56.63 | 192,987 |
| 2019-04-29 | $57.37 | $58.27 | $56.92 | $58.04 | $56.64 | 55,951 |
| 2019-04-26 | $57.55 | $58.46 | $57.48 | $57.62 | $56.23 | 114,225 |
| 2019-04-25 | $58.41 | $58.61 | $57.29 | $58.02 | $56.62 | 89,828 |
| 2019-04-24 | $58.66 | $59.41 | $58.63 | $58.67 | $57.25 | 98,728 |
| 2019-04-23 | $58.12 | $59.24 | $58.12 | $59.21 | $57.78 | 119,530 |
| 2019-04-22 | $59.36 | $59.36 | $58.19 | $58.50 | $57.09 | 59,791 |
| 2019-04-18 | $60.05 | $60.41 | $59.45 | $59.58 | $58.14 | 53,879 |
| 2019-04-17 | $59.08 | $60.43 | $58.60 | $60.24 | $58.79 | 115,810 |
| 2019-04-16 | $58.30 | $59.23 | $58.30 | $58.89 | $57.47 | 110,300 |
| 2019-04-15 | $58.75 | $58.79 | $57.80 | $58.60 | $57.19 | 60,537 |
| 2019-04-12 | $57.88 | $59.06 | $57.88 | $58.39 | $56.98 | 57,519 |
| 2019-04-11 | $58.27 | $58.49 | $57.68 | $58.28 | $56.87 | 48,385 |
| 2019-04-10 | $57.61 | $58.79 | $57.61 | $58.44 | $57.03 | 99,168 |
| 2019-04-09 | $58.14 | $58.15 | $57.19 | $57.44 | $56.05 | 78,084 |
| 2019-04-08 | $58.28 | $58.77 | $57.21 | $58.29 | $56.88 | 73,796 |
| 2019-04-05 | $57.09 | $58.13 | $56.89 | $57.96 | $56.56 | 85,402 |
| 2019-04-04 | $56.36 | $57.18 | $56.29 | $57.01 | $55.63 | 120,586 |
| 2019-04-03 | $57.56 | $57.82 | $56.73 | $56.79 | $55.42 | 121,464 |
| 2019-04-02 | $57.70 | $57.70 | $56.65 | $56.77 | $55.40 | 127,479 |
| 2019-04-01 | $57.93 | $58.20 | $57.15 | $57.66 | $56.27 | 58,336 |
| 2019-03-29 | $57.70 | $58.06 | $56.87 | $57.06 | $55.68 | 146,528 |
| 2019-03-28 | $55.93 | $57.19 | $55.65 | $56.91 | $55.54 | 76,983 |
| 2019-03-27 | $55.98 | $55.98 | $54.76 | $55.84 | $54.49 | 55,770 |
| 2019-03-26 | $55.58 | $56.20 | $55.47 | $55.75 | $54.40 | 62,723 |
| 2019-03-25 | $55.24 | $56.17 | $54.96 | $55.19 | $53.86 | 137,376 |
| 2019-03-22 | $56.72 | $57.07 | $54.77 | $54.99 | $53.66 | 85,647 |
| 2019-03-21 | $56.19 | $58.12 | $56.19 | $57.36 | $55.98 | 154,914 |
| 2019-03-20 | $56.54 | $57.23 | $55.23 | $56.21 | $54.85 | 116,572 |
| 2019-03-19 | $57.60 | $57.60 | $56.14 | $56.31 | $54.95 | 73,418 |
| 2019-03-18 | $57.57 | $57.97 | $56.77 | $57.14 | $55.76 | 138,044 |
| 2019-03-15 | $56.95 | $57.86 | $55.78 | $57.51 | $56.12 | 217,220 |
| 2019-03-14 | $56.97 | $57.45 | $56.58 | $56.80 | $55.43 | 47,443 |
| 2019-03-13 | $58.00 | $58.44 | $57.32 | $57.44 | $56.05 | 70,608 |
| 2019-03-12 | $57.77 | $57.94 | $57.07 | $57.65 | $56.26 | 186,266 |
| 2019-03-11 | $56.87 | $57.81 | $56.38 | $57.75 | $56.36 | 124,260 |
| 2019-03-08 | $57.54 | $58.06 | $56.69 | $56.70 | $55.33 | 109,098 |
| 2019-03-07 | $58.31 | $58.46 | $57.44 | $57.78 | $56.39 | 145,392 |
| 2019-03-06 | $59.74 | $59.81 | $58.03 | $58.45 | $57.04 | 111,946 |
| 2019-03-05 | $59.77 | $59.85 | $59.39 | $59.56 | $58.12 | 138,376 |
| 2019-03-04 | $58.50 | $59.87 | $58.36 | $59.69 | $58.25 | 198,645 |
| 2019-03-01 | $58.26 | $58.67 | $57.45 | $58.54 | $57.13 | 81,719 |
| 2019-02-28 | $58.35 | $58.99 | $57.29 | $57.78 | $56.39 | 135,282 |
| 2019-02-27 | $57.72 | $58.61 | $57.30 | $58.61 | $57.20 | 83,551 |
| 2019-02-26 | $58.20 | $58.60 | $57.52 | $57.81 | $56.41 | 153,766 |
| 2019-02-25 | $58.58 | $59.06 | $57.83 | $58.75 | $57.33 | 213,359 |
| 2019-02-22 | $57.75 | $58.50 | $57.52 | $58.30 | $56.89 | 85,427 |
| 2019-02-21 | $58.06 | $58.54 | $56.61 | $57.37 | $55.98 | 86,804 |
| 2019-02-20 | $56.78 | $58.52 | $56.10 | $57.94 | $56.54 | 133,946 |
| 2019-02-19 | $56.50 | $57.12 | $55.78 | $56.63 | $55.16 | 154,116 |
| 2019-02-15 | $56.95 | $57.63 | $55.08 | $56.74 | $55.27 | 233,234 |
| 2019-02-14 | $50.61 | $57.90 | $49.85 | $55.64 | $54.20 | 305,216 |
| 2019-02-13 | $47.64 | $48.41 | $47.34 | $47.37 | $46.14 | 83,553 |
| 2019-02-12 | $46.75 | $47.68 | $46.58 | $47.31 | $46.08 | 42,085 |
| 2019-02-11 | $46.82 | $47.05 | $46.30 | $46.97 | $45.75 | 56,771 |
| 2019-02-08 | $45.99 | $46.55 | $45.78 | $46.51 | $45.31 | 68,932 |
| 2019-02-07 | $47.17 | $47.17 | $45.78 | $46.34 | $45.14 | 56,861 |
| 2019-02-06 | $47.03 | $47.10 | $46.64 | $46.93 | $45.71 | 115,525 |
| 2019-02-05 | $46.89 | $48.48 | $46.88 | $46.95 | $45.73 | 88,321 |
| 2019-02-04 | $46.65 | $47.47 | $46.25 | $47.39 | $46.16 | 155,728 |
| 2019-02-01 | $46.63 | $46.94 | $46.32 | $46.92 | $45.70 | 58,518 |
| 2019-01-31 | $47.11 | $47.46 | $46.70 | $46.93 | $45.71 | 81,598 |
| 2019-01-30 | $47.25 | $47.61 | $46.48 | $47.22 | $46.00 | 95,179 |
| 2019-01-29 | $47.25 | $47.25 | $46.65 | $46.67 | $45.46 | 68,743 |
| 2019-01-28 | $47.55 | $47.55 | $46.15 | $46.66 | $45.45 | 69,974 |
| 2019-01-25 | $47.23 | $48.17 | $47.20 | $47.39 | $46.16 | 49,496 |
| 2019-01-24 | $46.52 | $47.25 | $46.33 | $46.74 | $45.53 | 63,032 |
| 2019-01-23 | $47.48 | $47.70 | $46.43 | $46.48 | $45.28 | 91,471 |
| 2019-01-22 | $47.37 | $47.65 | $46.82 | $47.26 | $46.04 | 83,692 |
| 2019-01-18 | $47.71 | $48.66 | $47.29 | $47.90 | $46.66 | 81,312 |
| 2019-01-17 | $46.70 | $48.08 | $46.69 | $47.50 | $46.27 | 121,606 |
| 2019-01-16 | $46.74 | $47.51 | $46.44 | $46.97 | $45.75 | 67,067 |
| 2019-01-15 | $46.39 | $47.23 | $46.09 | $46.54 | $45.33 | 68,161 |
| 2019-01-14 | $46.77 | $46.77 | $46.10 | $46.39 | $45.19 | 79,011 |
| 2019-01-11 | $46.24 | $46.82 | $46.19 | $46.67 | $45.46 | 62,289 |
| 2019-01-10 | $46.28 | $46.65 | $45.33 | $46.55 | $45.34 | 82,056 |
| 2019-01-09 | $46.07 | $47.21 | $45.88 | $46.95 | $45.73 | 120,727 |
| 2019-01-08 | $45.58 | $46.11 | $45.02 | $46.10 | $44.91 | 150,777 |
| 2019-01-07 | $44.36 | $45.77 | $44.18 | $45.75 | $44.56 | 148,584 |
| 2019-01-04 | $42.91 | $44.73 | $42.91 | $44.46 | $43.31 | 161,112 |
| 2019-01-03 | $44.63 | $44.63 | $42.50 | $42.56 | $41.46 | 129,148 |
| 2019-01-02 | $43.97 | $45.39 | $43.97 | $44.93 | $43.77 | 110,830 |
| 2018-12-31 | $44.98 | $45.27 | $44.16 | $44.99 | $43.82 | 82,252 |
| 2018-12-28 | $44.94 | $45.58 | $43.91 | $44.66 | $43.50 | 87,612 |
| 2018-12-27 | $43.17 | $44.92 | $43.17 | $44.88 | $43.72 | 101,332 |
| 2018-12-26 | $43.58 | $44.02 | $42.85 | $43.97 | $42.83 | 101,253 |
| 2018-12-24 | $43.10 | $44.45 | $43.09 | $43.43 | $42.30 | 53,666 |
| 2018-12-21 | $43.51 | $44.48 | $42.66 | $43.21 | $42.09 | 463,037 |
| 2018-12-20 | $44.61 | $44.86 | $43.00 | $43.46 | $42.33 | 136,703 |
| 2018-12-19 | $46.18 | $46.54 | $43.44 | $44.18 | $43.04 | 118,405 |
| 2018-12-18 | $45.62 | $46.98 | $45.62 | $46.16 | $44.96 | 107,538 |
| 2018-12-17 | $46.51 | $47.40 | $45.02 | $45.24 | $44.07 | 153,546 |
| 2018-12-14 | $46.92 | $47.72 | $46.28 | $46.53 | $45.32 | 95,087 |
| 2018-12-13 | $48.74 | $48.74 | $47.07 | $47.41 | $46.18 | 74,498 |
| 2018-12-12 | $48.24 | $48.89 | $47.43 | $48.00 | $46.76 | 84,536 |
| 2018-12-11 | $48.52 | $49.31 | $46.83 | $47.14 | $45.92 | 102,033 |
| 2018-12-10 | $48.48 | $48.65 | $47.01 | $47.71 | $46.47 | 122,464 |
| 2018-12-07 | $50.04 | $50.45 | $48.32 | $48.49 | $47.23 | 111,142 |
| 2018-12-06 | $49.74 | $50.24 | $48.35 | $49.50 | $48.22 | 124,833 |
| 2018-12-04 | $52.26 | $52.94 | $49.91 | $50.05 | $48.75 | 98,894 |
| 2018-12-03 | $53.62 | $53.67 | $52.09 | $52.77 | $51.40 | 131,815 |
| 2018-11-30 | $51.66 | $53.21 | $51.56 | $52.88 | $51.51 | 126,873 |
| 2018-11-29 | $52.73 | $53.53 | $51.95 | $52.27 | $50.92 | 112,315 |
| 2018-11-28 | $52.70 | $53.67 | $51.58 | $52.99 | $51.62 | 168,685 |
| 2018-11-27 | $52.00 | $52.87 | $51.20 | $52.60 | $51.24 | 97,759 |
| 2018-11-26 | $53.27 | $54.32 | $52.36 | $52.55 | $51.19 | 94,210 |
| 2018-11-23 | $52.68 | $53.52 | $52.29 | $53.01 | $51.64 | 38,231 |
| 2018-11-21 | $54.64 | $55.49 | $53.45 | $53.53 | $52.14 | 107,681 |
| 2018-11-20 | $55.12 | $56.44 | $53.86 | $53.94 | $52.54 | 110,899 |
| 2018-11-19 | $56.45 | $56.79 | $55.17 | $55.97 | $54.52 | 90,853 |
| 2018-11-16 | $56.00 | $57.18 | $55.21 | $56.65 | $55.18 | 151,649 |
| 2018-11-15 | $54.64 | $56.03 | $54.38 | $55.95 | $54.50 | 71,642 |
| 2018-11-14 | $55.50 | $56.44 | $54.62 | $54.73 | $53.31 | 136,762 |
| 2018-11-13 | $55.81 | $56.43 | $55.18 | $55.31 | $53.88 | 82,699 |
| 2018-11-12 | $57.02 | $57.19 | $55.51 | $55.88 | $54.43 | 56,220 |
| 2018-11-09 | $57.20 | $57.30 | $55.92 | $56.51 | $55.05 | 90,183 |
| 2018-11-08 | $58.62 | $58.74 | $57.44 | $57.99 | $56.49 | 66,032 |
| 2018-11-07 | $58.11 | $59.30 | $57.77 | $58.81 | $57.29 | 157,604 |
| 2018-11-06 | $57.66 | $57.68 | $56.15 | $57.57 | $55.98 | 126,696 |
| 2018-11-05 | $58.96 | $59.63 | $56.98 | $57.45 | $55.86 | 84,183 |
| 2018-11-02 | $58.07 | $58.94 | $57.68 | $58.52 | $56.90 | 212,413 |
| 2018-11-01 | $57.36 | $58.21 | $57.25 | $57.83 | $56.23 | 94,829 |
| 2018-10-31 | $58.15 | $58.40 | $56.74 | $56.83 | $55.26 | 119,892 |
| 2018-10-30 | $56.31 | $57.74 | $56.28 | $57.54 | $55.95 | 97,979 |
| 2018-10-29 | $59.48 | $59.48 | $55.67 | $56.24 | $54.69 | 129,458 |
| 2018-10-26 | $56.62 | $58.44 | $55.86 | $58.12 | $56.51 | 152,558 |
| 2018-10-25 | $52.60 | $57.59 | $52.01 | $57.33 | $55.75 | 187,600 |
| 2018-10-24 | $53.69 | $53.69 | $50.31 | $50.54 | $49.14 | 133,618 |
| 2018-10-23 | $54.12 | $54.29 | $52.20 | $53.79 | $52.30 | 73,278 |
| 2018-10-22 | $54.53 | $55.35 | $54.41 | $55.12 | $53.60 | 106,878 |
| 2018-10-19 | $54.62 | $55.17 | $53.56 | $54.18 | $52.68 | 69,468 |
| 2018-10-18 | $55.56 | $56.02 | $54.37 | $54.55 | $53.04 | 72,392 |
| 2018-10-17 | $56.49 | $56.60 | $55.79 | $56.26 | $54.70 | 50,677 |
| 2018-10-16 | $55.98 | $56.74 | $55.40 | $56.55 | $54.99 | 115,345 |
| 2018-10-15 | $55.45 | $56.08 | $54.82 | $55.63 | $54.09 | 57,173 |
| 2018-10-12 | $56.05 | $57.00 | $54.79 | $55.38 | $53.85 | 100,384 |
| 2018-10-11 | $55.37 | $56.43 | $54.86 | $55.06 | $53.54 | 102,495 |
| 2018-10-10 | $56.31 | $56.81 | $55.43 | $55.55 | $54.01 | 167,377 |
| 2018-10-09 | $57.96 | $58.37 | $56.66 | $56.84 | $55.27 | 129,013 |
| 2018-10-08 | $58.62 | $59.04 | $57.70 | $58.62 | $57.00 | 71,259 |
| 2018-10-05 | $59.28 | $59.80 | $58.27 | $59.26 | $57.62 | 96,528 |
| 2018-10-04 | $60.00 | $60.19 | $59.18 | $59.58 | $57.93 | 93,882 |
| 2018-10-03 | $59.72 | $60.31 | $58.97 | $59.97 | $58.31 | 68,251 |
| 2018-10-02 | $60.70 | $61.07 | $59.20 | $59.58 | $57.93 | 90,063 |
| 2018-10-01 | $60.80 | $60.94 | $59.89 | $60.84 | $59.16 | 118,243 |
| 2018-09-28 | $58.45 | $61.10 | $58.35 | $60.50 | $58.83 | 222,560 |
| 2018-09-27 | $59.20 | $59.70 | $58.55 | $58.75 | $57.13 | 106,077 |
| 2018-09-26 | $59.05 | $59.65 | $58.15 | $59.00 | $57.37 | 107,173 |
| 2018-09-25 | $59.20 | $60.05 | $59.00 | $59.20 | $57.56 | 134,469 |
| 2018-09-24 | $59.25 | $59.95 | $58.60 | $58.95 | $57.32 | 50,375 |
| 2018-09-21 | $59.45 | $59.60 | $58.58 | $59.00 | $57.37 | 219,747 |
| 2018-09-20 | $59.20 | $59.60 | $58.65 | $59.25 | $57.61 | 74,654 |
| 2018-09-19 | $58.95 | $59.75 | $58.55 | $58.75 | $57.13 | 75,559 |
| 2018-09-18 | $59.50 | $60.00 | $58.80 | $58.85 | $57.22 | 89,027 |
| 2018-09-17 | $59.35 | $59.45 | $58.80 | $59.20 | $57.56 | 148,321 |
| 2018-09-14 | $58.80 | $59.70 | $58.75 | $59.40 | $57.76 | 86,605 |
| 2018-09-13 | $59.75 | $59.90 | $58.55 | $58.80 | $57.17 | 148,166 |
| 2018-09-12 | $58.70 | $59.55 | $57.95 | $59.40 | $57.76 | 128,293 |
| 2018-09-11 | $58.55 | $59.25 | $57.70 | $58.80 | $57.17 | 68,771 |
| 2018-09-10 | $60.40 | $60.40 | $58.75 | $59.00 | $57.37 | 251,371 |
| 2018-09-07 | $61.35 | $61.85 | $60.10 | $60.35 | $58.68 | 84,223 |
| 2018-09-06 | $62.25 | $62.85 | $61.50 | $61.60 | $59.90 | 147,541 |
| 2018-09-05 | $62.90 | $62.95 | $62.00 | $62.10 | $60.38 | 106,688 |
| 2018-09-04 | $63.50 | $64.05 | $62.15 | $63.05 | $61.31 | 140,340 |
| 2018-08-31 | $63.25 | $63.95 | $63.00 | $63.80 | $62.04 | 120,506 |
| 2018-08-30 | $63.95 | $64.10 | $63.15 | $63.40 | $61.65 | 87,804 |
| 2018-08-29 | $63.65 | $64.50 | $63.30 | $64.20 | $62.43 | 107,459 |
| 2018-08-28 | $63.65 | $64.15 | $63.10 | $63.45 | $61.70 | 78,578 |
| 2018-08-27 | $63.80 | $64.80 | $63.35 | $63.50 | $61.74 | 109,269 |
| 2018-08-24 | $63.15 | $63.95 | $62.50 | $63.60 | $61.84 | 64,777 |
| 2018-08-23 | $62.80 | $63.05 | $62.20 | $62.85 | $61.11 | 91,368 |
| 2018-08-22 | $62.65 | $63.35 | $62.20 | $63.00 | $61.26 | 109,783 |
| 2018-08-21 | $62.40 | $63.25 | $62.35 | $62.60 | $60.87 | 107,086 |
| 2018-08-20 | $62.15 | $62.50 | $61.65 | $62.40 | $60.68 | 139,065 |
| 2018-08-17 | $61.95 | $62.15 | $61.30 | $61.80 | $59.99 | 66,547 |
| 2018-08-16 | $62.65 | $63.35 | $61.70 | $62.15 | $60.33 | 106,853 |
| 2018-08-15 | $63.75 | $63.75 | $60.35 | $61.85 | $60.04 | 226,318 |
| 2018-08-14 | $64.00 | $64.90 | $63.60 | $64.20 | $62.32 | 109,615 |
| 2018-08-13 | $64.20 | $64.45 | $63.45 | $64.00 | $62.13 | 130,030 |
| 2018-08-10 | $63.50 | $64.60 | $63.50 | $64.20 | $62.32 | 69,707 |
| 2018-08-09 | $64.45 | $64.50 | $63.50 | $63.90 | $62.03 | 78,331 |
| 2018-08-08 | $64.45 | $64.75 | $63.55 | $64.45 | $62.56 | 81,384 |
| 2018-08-07 | $64.80 | $65.10 | $64.15 | $64.35 | $62.47 | 91,061 |
| 2018-08-06 | $63.45 | $64.45 | $63.40 | $64.30 | $62.42 | 77,488 |
| 2018-08-03 | $63.95 | $64.10 | $62.95 | $63.55 | $61.69 | 81,695 |
| 2018-08-02 | $62.95 | $63.95 | $62.80 | $63.80 | $61.93 | 72,661 |
| 2018-08-01 | $62.35 | $63.60 | $61.88 | $63.50 | $61.64 | 84,852 |
| 2018-07-31 | $61.60 | $63.05 | $60.65 | $62.70 | $60.86 | 101,036 |
| 2018-07-30 | $61.70 | $62.37 | $61.20 | $61.35 | $59.55 | 109,113 |
| 2018-07-27 | $62.05 | $63.45 | $61.05 | $61.35 | $59.55 | 152,202 |
| 2018-07-26 | $57.25 | $62.00 | $56.40 | $61.50 | $59.70 | 234,343 |
| 2018-07-25 | $57.45 | $58.00 | $56.75 | $57.85 | $56.16 | 105,154 |
| 2018-07-24 | $56.35 | $58.35 | $56.05 | $57.50 | $55.82 | 122,401 |
| 2018-07-23 | $55.80 | $56.40 | $55.13 | $55.75 | $54.12 | 98,606 |
| 2018-07-20 | $55.90 | $56.25 | $55.70 | $55.80 | $54.17 | 40,092 |
| 2018-07-19 | $56.10 | $56.30 | $55.65 | $55.90 | $54.26 | 50,431 |
| 2018-07-18 | $55.60 | $56.55 | $55.40 | $56.50 | $54.85 | 37,901 |
| 2018-07-17 | $55.30 | $56.15 | $55.30 | $55.75 | $54.12 | 31,837 |
| 2018-07-16 | $55.35 | $55.70 | $54.58 | $55.15 | $53.54 | 72,349 |
| 2018-07-13 | $55.60 | $56.40 | $55.45 | $55.55 | $53.92 | 37,036 |
| 2018-07-12 | $55.75 | $55.87 | $55.29 | $55.60 | $53.97 | 39,635 |
| 2018-07-11 | $55.45 | $55.80 | $54.95 | $55.15 | $53.54 | 47,342 |
| 2018-07-10 | $56.45 | $56.70 | $55.39 | $55.95 | $54.31 | 72,401 |
| 2018-07-09 | $56.80 | $56.95 | $56.05 | $56.50 | $54.85 | 63,501 |
| 2018-07-06 | $55.40 | $56.80 | $55.35 | $56.45 | $54.80 | 96,173 |
| 2018-07-05 | $55.25 | $55.50 | $54.80 | $55.40 | $53.78 | 71,526 |
| 2018-07-03 | $55.55 | $56.00 | $54.65 | $54.85 | $53.24 | 30,937 |
| 2018-07-02 | $53.90 | $55.35 | $53.70 | $55.35 | $53.73 | 165,829 |
| 2018-06-29 | $54.30 | $54.60 | $54.00 | $54.15 | $52.56 | 130,329 |
| 2018-06-28 | $53.80 | $54.20 | $53.25 | $54.05 | $52.47 | 66,855 |
| 2018-06-27 | $54.25 | $55.10 | $53.60 | $53.85 | $52.27 | 93,114 |
| 2018-06-26 | $53.70 | $54.55 | $53.65 | $54.25 | $52.66 | 77,066 |
| 2018-06-25 | $54.35 | $54.45 | $52.95 | $53.70 | $52.13 | 109,989 |
| 2018-06-22 | $55.50 | $55.90 | $54.65 | $54.95 | $53.34 | 164,761 |
| 2018-06-21 | $55.55 | $55.55 | $54.90 | $55.10 | $53.49 | 101,458 |
| 2018-06-20 | $55.65 | $56.25 | $55.35 | $55.35 | $53.73 | 64,474 |
| 2018-06-19 | $55.65 | $56.30 | $54.31 | $55.35 | $53.73 | 97,026 |
| 2018-06-18 | $55.65 | $56.35 | $55.55 | $56.35 | $54.70 | 49,746 |
| 2018-06-15 | $56.05 | $57.05 | $54.95 | $55.80 | $54.17 | 181,080 |
| 2018-06-14 | $56.05 | $56.35 | $55.30 | $56.35 | $54.70 | 80,286 |
| 2018-06-13 | $56.25 | $56.70 | $55.40 | $55.85 | $54.21 | 59,795 |
| 2018-06-12 | $56.60 | $56.60 | $55.80 | $56.35 | $54.70 | 44,464 |
| 2018-06-11 | $56.25 | $56.90 | $56.15 | $56.75 | $55.09 | 73,836 |
| 2018-06-08 | $56.55 | $56.80 | $56.15 | $56.20 | $54.55 | 64,730 |
| 2018-06-07 | $56.70 | $56.90 | $56.25 | $56.45 | $54.80 | 146,100 |
| 2018-06-06 | $56.30 | $56.90 | $56.15 | $56.65 | $54.99 | 71,793 |
| 2018-06-05 | $55.40 | $56.35 | $55.40 | $56.20 | $54.55 | 54,671 |
| 2018-06-04 | $54.90 | $55.45 | $54.60 | $55.30 | $53.68 | 105,588 |
| 2018-06-01 | $54.95 | $55.25 | $54.45 | $54.75 | $53.15 | 85,706 |
| 2018-05-31 | $54.75 | $55.50 | $54.55 | $54.55 | $52.95 | 79,525 |
| 2018-05-30 | $54.45 | $55.30 | $54.40 | $54.65 | $53.05 | 87,725 |
| 2018-05-29 | $53.70 | $54.55 | $53.65 | $53.95 | $52.37 | 121,789 |
| 2018-05-25 | $55.25 | $55.35 | $54.05 | $54.35 | $52.76 | 62,286 |
| 2018-05-24 | $55.70 | $55.95 | $55.20 | $55.35 | $53.73 | 58,878 |
| 2018-05-23 | $55.85 | $56.45 | $55.15 | $55.80 | $54.17 | 63,530 |
| 2018-05-22 | $57.35 | $57.45 | $56.10 | $56.20 | $54.55 | 78,657 |
| 2018-05-21 | $56.75 | $57.45 | $56.75 | $57.20 | $55.53 | 61,164 |
| 2018-05-18 | $56.55 | $56.80 | $56.10 | $56.55 | $54.89 | 73,615 |
| 2018-05-17 | $56.15 | $56.90 | $56.05 | $56.25 | $54.60 | 85,059 |
| 2018-05-16 | $55.80 | $56.55 | $55.80 | $56.20 | $54.55 | 103,834 |
| 2018-05-15 | $54.50 | $55.75 | $54.19 | $55.50 | $53.88 | 118,219 |
| 2018-05-14 | $54.95 | $55.40 | $54.75 | $54.90 | $53.19 | 62,963 |
| 2018-05-11 | $55.25 | $55.65 | $54.70 | $54.90 | $53.19 | 46,120 |
| 2018-05-10 | $55.30 | $55.90 | $55.10 | $55.10 | $53.39 | 108,822 |
| 2018-05-09 | $54.55 | $55.40 | $54.10 | $55.30 | $53.58 | 157,679 |
| 2018-05-08 | $53.35 | $54.40 | $53.23 | $54.35 | $52.66 | 118,213 |
| 2018-05-07 | $53.35 | $53.80 | $53.20 | $53.40 | $51.74 | 69,719 |
| 2018-05-04 | $51.85 | $53.35 | $51.85 | $53.05 | $51.40 | 104,125 |
| 2018-05-03 | $51.65 | $52.35 | $51.05 | $52.35 | $50.72 | 104,204 |
| 2018-05-02 | $50.85 | $52.05 | $50.85 | $51.60 | $49.99 | 110,251 |
| 2018-05-01 | $50.60 | $50.85 | $49.40 | $50.60 | $49.03 | 233,257 |
| 2018-04-30 | $51.35 | $51.80 | $50.75 | $50.75 | $49.17 | 171,667 |
| 2018-04-27 | $55.00 | $55.35 | $50.90 | $51.15 | $49.56 | 212,713 |
| 2018-04-26 | $53.00 | $55.90 | $52.50 | $55.35 | $53.63 | 216,704 |
| 2018-04-25 | $52.60 | $53.15 | $51.95 | $52.05 | $50.43 | 157,256 |
| 2018-04-24 | $54.40 | $54.45 | $52.20 | $52.70 | $51.06 | 51,429 |
| 2018-04-23 | $54.35 | $54.55 | $53.70 | $54.05 | $52.37 | 55,954 |
| 2018-04-20 | $54.25 | $54.60 | $54.00 | $54.50 | $52.80 | 98,243 |
| 2018-04-19 | $54.40 | $54.95 | $53.85 | $54.50 | $52.80 | 54,409 |
| 2018-04-18 | $54.70 | $55.35 | $54.45 | $54.60 | $52.90 | 109,617 |
| 2018-04-17 | $53.30 | $54.90 | $53.28 | $54.40 | $52.71 | 168,104 |
| 2018-04-16 | $53.00 | $53.35 | $52.45 | $53.00 | $51.35 | 225,023 |
| 2018-04-13 | $52.95 | $53.40 | $52.40 | $52.60 | $50.96 | 104,720 |
| 2018-04-12 | $52.80 | $53.00 | $51.90 | $52.55 | $50.92 | 63,493 |
| 2018-04-11 | $53.05 | $53.25 | $52.00 | $52.45 | $50.82 | 108,040 |
| 2018-04-10 | $53.05 | $53.35 | $52.70 | $53.05 | $51.40 | 120,658 |
| 2018-04-09 | $51.65 | $53.00 | $51.05 | $52.25 | $50.62 | 173,961 |
| 2018-04-06 | $52.65 | $53.25 | $50.65 | $51.25 | $49.66 | 125,729 |
| 2018-04-05 | $52.45 | $53.35 | $52.45 | $53.05 | $51.40 | 152,209 |
| 2018-04-04 | $50.80 | $52.20 | $50.50 | $52.05 | $50.43 | 120,953 |
| 2018-04-03 | $51.00 | $51.75 | $50.55 | $51.50 | $49.90 | 108,525 |
| 2018-04-02 | $51.05 | $51.35 | $50.30 | $50.70 | $49.12 | 188,935 |
| 2018-03-29 | $49.00 | $51.35 | $49.00 | $51.05 | $49.46 | 266,625 |
| 2018-03-28 | $50.45 | $50.80 | $48.65 | $48.95 | $47.43 | 179,040 |
| 2018-03-27 | $52.20 | $52.20 | $50.40 | $50.65 | $49.07 | 85,600 |
| 2018-03-26 | $51.70 | $52.35 | $51.00 | $52.15 | $50.53 | 162,233 |
| 2018-03-23 | $52.10 | $52.10 | $51.05 | $51.15 | $49.56 | 167,499 |
| 2018-03-22 | $52.75 | $53.55 | $51.80 | $51.80 | $50.19 | 96,125 |
| 2018-03-21 | $52.90 | $53.90 | $52.05 | $53.30 | $51.64 | 79,667 |
| 2018-03-20 | $54.25 | $54.28 | $52.95 | $52.95 | $51.30 | 124,483 |
| 2018-03-19 | $54.10 | $54.40 | $53.45 | $54.25 | $52.56 | 106,615 |
| 2018-03-16 | $53.30 | $55.35 | $53.30 | $54.20 | $52.51 | 344,442 |
| 2018-03-15 | $53.15 | $53.70 | $52.45 | $53.30 | $51.64 | 181,676 |
| 2018-03-14 | $53.80 | $54.90 | $52.75 | $53.00 | $51.35 | 105,933 |
| 2018-03-13 | $53.50 | $54.40 | $53.20 | $53.50 | $51.84 | 106,501 |
| 2018-03-12 | $53.70 | $54.30 | $53.25 | $53.25 | $51.59 | 116,586 |
| 2018-03-09 | $53.25 | $54.05 | $52.93 | $53.70 | $52.03 | 109,278 |
| 2018-03-08 | $53.70 | $53.70 | $52.45 | $53.00 | $51.35 | 108,176 |
| 2018-03-07 | $51.35 | $53.80 | $50.96 | $53.55 | $51.88 | 139,308 |
| 2018-03-06 | $51.25 | $52.30 | $51.00 | $51.80 | $50.19 | 64,531 |
| 2018-03-05 | $50.40 | $51.50 | $50.10 | $51.25 | $49.66 | 72,983 |
| 2018-03-02 | $49.90 | $51.05 | $49.20 | $50.70 | $49.12 | 99,889 |
| 2018-03-01 | $50.35 | $50.90 | $49.85 | $50.35 | $48.78 | 85,624 |
| 2018-02-28 | $51.90 | $52.00 | $50.40 | $50.40 | $48.83 | 93,101 |
| 2018-02-27 | $52.55 | $52.65 | $51.55 | $51.65 | $50.04 | 87,245 |
| 2018-02-26 | $52.20 | $52.75 | $51.65 | $52.70 | $51.06 | 59,387 |
| 2018-02-23 | $51.85 | $52.90 | $51.15 | $52.05 | $50.43 | 87,575 |
| 2018-02-22 | $51.75 | $52.25 | $51.15 | $51.55 | $49.95 | 66,120 |
| 2018-02-21 | $50.90 | $52.70 | $50.90 | $51.60 | $49.99 | 100,186 |
| 2018-02-20 | $49.85 | $51.30 | $49.75 | $50.80 | $49.22 | 133,216 |
| 2018-02-16 | $51.10 | $51.90 | $49.95 | $49.95 | $48.30 | 134,684 |
| 2018-02-15 | $49.65 | $51.95 | $48.88 | $51.90 | $50.19 | 202,466 |
| 2018-02-14 | $45.65 | $47.20 | $45.65 | $47.05 | $45.50 | 121,932 |
| 2018-02-13 | $46.15 | $46.25 | $45.85 | $46.10 | $44.58 | 64,417 |
| 2018-02-12 | $46.10 | $46.75 | $45.60 | $46.30 | $44.77 | 81,583 |
| 2018-02-09 | $45.95 | $46.40 | $44.95 | $45.95 | $44.43 | 135,005 |
| 2018-02-08 | $47.45 | $47.50 | $45.55 | $45.55 | $44.05 | 141,609 |
| 2018-02-07 | $48.30 | $48.45 | $47.20 | $47.35 | $45.79 | 90,038 |
| 2018-02-06 | $48.15 | $48.85 | $46.75 | $48.55 | $46.95 | 104,601 |
| 2018-02-05 | $48.15 | $49.30 | $47.75 | $47.90 | $46.32 | 122,824 |
| 2018-02-02 | $49.40 | $49.40 | $48.40 | $48.45 | $46.85 | 167,037 |
| 2018-02-01 | $49.70 | $50.25 | $49.15 | $49.45 | $47.82 | 117,977 |
| 2018-01-31 | $50.40 | $50.45 | $49.65 | $49.70 | $48.06 | 81,442 |
| 2018-01-30 | $50.55 | $51.05 | $49.40 | $50.20 | $48.54 | 150,627 |
| 2018-01-29 | $50.60 | $51.35 | $50.25 | $50.80 | $49.12 | 78,798 |
| 2018-01-26 | $50.70 | $50.73 | $49.80 | $50.50 | $48.83 | 122,932 |
| 2018-01-25 | $51.40 | $51.91 | $49.95 | $50.35 | $48.69 | 217,362 |
| 2018-01-24 | $52.45 | $52.65 | $50.95 | $51.00 | $49.32 | 131,865 |
| 2018-01-23 | $53.20 | $53.21 | $52.15 | $52.35 | $50.62 | 72,540 |
| 2018-01-22 | $53.65 | $53.65 | $53.03 | $53.40 | $51.64 | 53,903 |
| 2018-01-19 | $52.75 | $53.93 | $52.75 | $53.70 | $51.93 | 184,221 |
| 2018-01-18 | $53.25 | $53.45 | $52.05 | $52.80 | $51.06 | 73,153 |
| 2018-01-17 | $52.95 | $53.65 | $52.60 | $53.40 | $51.64 | 85,522 |
| 2018-01-16 | $52.50 | $53.41 | $52.00 | $52.75 | $51.01 | 124,533 |
| 2018-01-12 | $53.30 | $53.65 | $52.50 | $52.70 | $50.96 | 90,386 |
| 2018-01-11 | $51.00 | $53.05 | $50.73 | $52.95 | $51.20 | 127,683 |
| 2018-01-10 | $50.65 | $50.95 | $50.55 | $50.85 | $49.17 | 96,610 |
| 2018-01-09 | $50.75 | $51.35 | $50.30 | $50.75 | $49.07 | 91,014 |
| 2018-01-08 | $51.20 | $51.30 | $50.60 | $50.75 | $49.07 | 124,439 |
| 2018-01-05 | $51.10 | $51.45 | $50.35 | $51.05 | $49.36 | 116,159 |
| 2018-01-04 | $50.00 | $51.35 | $49.65 | $51.05 | $49.36 | 138,344 |
| 2018-01-03 | $50.25 | $50.25 | $49.00 | $49.75 | $48.11 | 245,358 |
| 2018-01-02 | $49.10 | $50.90 | $48.90 | $50.00 | $48.35 | 366,626 |
| 2017-12-29 | $48.95 | $49.15 | $48.60 | $48.60 | $47.00 | 153,223 |
| 2017-12-28 | $48.75 | $49.05 | $48.60 | $48.95 | $47.33 | 41,799 |
| 2017-12-27 | $48.90 | $49.10 | $48.50 | $48.75 | $47.14 | 87,851 |
| 2017-12-26 | $48.50 | $49.00 | $48.50 | $48.90 | $47.29 | 39,616 |
| 2017-12-22 | $48.95 | $48.95 | $48.05 | $48.35 | $46.75 | 125,100 |
| 2017-12-21 | $48.75 | $49.35 | $48.60 | $49.00 | $47.38 | 159,578 |
| 2017-12-20 | $48.95 | $49.25 | $48.55 | $48.75 | $47.14 | 266,953 |
| 2017-12-19 | $49.05 | $49.10 | $48.15 | $48.75 | $47.14 | 148,266 |
| 2017-12-18 | $48.85 | $49.40 | $48.70 | $49.00 | $47.38 | 157,664 |
| 2017-12-15 | $48.65 | $48.65 | $47.80 | $48.40 | $46.80 | 292,502 |
| 2017-12-14 | $48.30 | $48.60 | $47.85 | $48.25 | $46.66 | 97,600 |
| 2017-12-13 | $47.60 | $48.55 | $47.45 | $48.30 | $46.71 | 71,244 |
| 2017-12-12 | $47.55 | $48.05 | $47.55 | $47.75 | $46.17 | 67,359 |
| 2017-12-11 | $47.45 | $47.90 | $47.20 | $47.60 | $46.03 | 82,326 |
| 2017-12-08 | $47.70 | $47.95 | $47.15 | $47.30 | $45.74 | 66,503 |
| 2017-12-07 | $47.75 | $48.55 | $47.15 | $47.75 | $46.17 | 53,836 |
| 2017-12-06 | $48.40 | $48.95 | $47.75 | $47.80 | $46.22 | 59,920 |
| 2017-12-05 | $48.90 | $49.55 | $48.00 | $48.60 | $47.00 | 141,405 |
| 2017-12-04 | $49.50 | $49.60 | $48.70 | $49.00 | $47.38 | 95,340 |
| 2017-12-01 | $49.10 | $49.15 | $47.70 | $48.95 | $47.33 | 89,859 |
| 2017-11-30 | $49.95 | $49.95 | $48.80 | $48.90 | $47.29 | 145,770 |
| 2017-11-29 | $50.05 | $50.40 | $49.45 | $49.85 | $48.20 | 90,413 |
| 2017-11-28 | $49.70 | $50.30 | $49.15 | $50.05 | $48.40 | 81,567 |
| 2017-11-27 | $50.35 | $50.35 | $49.55 | $49.60 | $47.96 | 46,700 |
| 2017-11-24 | $49.55 | $50.60 | $49.10 | $50.45 | $48.78 | 44,672 |
| 2017-11-22 | $49.90 | $49.95 | $49.40 | $49.45 | $47.82 | 22,169 |
| 2017-11-21 | $49.75 | $50.10 | $49.30 | $49.60 | $47.96 | 125,695 |
| 2017-11-20 | $49.65 | $49.90 | $48.65 | $49.60 | $47.96 | 97,102 |
| 2017-11-17 | $49.45 | $49.70 | $49.25 | $49.65 | $48.01 | 111,923 |
| 2017-11-16 | $49.80 | $50.15 | $49.60 | $49.80 | $48.16 | 117,698 |
| 2017-11-15 | $50.10 | $50.45 | $49.35 | $49.45 | $47.82 | 110,690 |
| 2017-11-14 | $50.25 | $51.05 | $49.89 | $50.50 | $48.83 | 72,588 |
| 2017-11-13 | $51.10 | $51.75 | $50.20 | $50.50 | $48.83 | 81,259 |
| 2017-11-10 | $50.75 | $51.79 | $50.50 | $51.55 | $49.85 | 101,467 |
| 2017-11-09 | $50.00 | $51.05 | $49.35 | $50.65 | $48.98 | 138,642 |
| 2017-11-08 | $49.95 | $51.10 | $49.55 | $50.80 | $49.12 | 117,339 |
| 2017-11-07 | $49.95 | $50.70 | $49.30 | $50.35 | $48.69 | 117,921 |
| 2017-11-06 | $49.90 | $50.45 | $49.50 | $50.20 | $48.45 | 92,198 |
| 2017-11-03 | $50.15 | $50.22 | $49.30 | $49.95 | $48.21 | 97,717 |
| 2017-11-02 | $48.55 | $50.45 | $48.55 | $49.95 | $48.21 | 144,484 |
| 2017-11-01 | $52.10 | $52.10 | $50.10 | $50.50 | $48.74 | 143,169 |
| 2017-10-31 | $51.30 | $51.85 | $50.75 | $51.35 | $49.56 | 160,664 |
| 2017-10-30 | $50.15 | $50.95 | $48.70 | $50.90 | $49.12 | 161,473 |
| 2017-10-27 | $47.15 | $51.60 | $47.15 | $50.15 | $48.40 | 247,565 |
| 2017-10-26 | $46.00 | $47.65 | $44.60 | $47.25 | $45.60 | 151,854 |
| 2017-10-25 | $43.40 | $43.40 | $42.55 | $42.90 | $41.40 | 39,492 |
| 2017-10-24 | $42.95 | $43.95 | $42.70 | $43.50 | $41.98 | 82,750 |
| 2017-10-23 | $42.85 | $42.90 | $42.20 | $42.70 | $41.21 | 39,408 |
| 2017-10-20 | $43.05 | $43.10 | $42.60 | $42.75 | $41.26 | 68,903 |
| 2017-10-19 | $42.15 | $42.75 | $42.10 | $42.70 | $41.21 | 45,176 |
| 2017-10-18 | $42.70 | $42.90 | $42.35 | $42.80 | $41.30 | 134,463 |
| 2017-10-17 | $43.00 | $43.10 | $42.35 | $42.65 | $41.16 | 40,297 |
| 2017-10-16 | $42.95 | $43.45 | $42.80 | $43.00 | $41.50 | 54,640 |
| 2017-10-13 | $43.75 | $43.75 | $42.60 | $42.75 | $41.26 | 75,657 |
| 2017-10-12 | $43.40 | $43.40 | $42.80 | $42.85 | $41.35 | 55,529 |
| 2017-10-11 | $43.15 | $43.15 | $42.78 | $43.00 | $41.50 | 65,031 |
| 2017-10-10 | $43.25 | $43.40 | $42.85 | $43.00 | $41.50 | 62,990 |
| 2017-10-09 | $43.95 | $43.95 | $43.00 | $43.10 | $41.59 | 87,844 |
| 2017-10-06 | $43.20 | $43.65 | $43.15 | $43.55 | $42.03 | 68,343 |
| 2017-10-05 | $43.90 | $44.15 | $43.30 | $43.45 | $41.93 | 64,293 |
| 2017-10-04 | $44.15 | $44.80 | $43.50 | $43.65 | $42.13 | 125,369 |
| 2017-10-03 | $44.00 | $44.10 | $43.40 | $44.00 | $42.46 | 155,668 |
| 2017-10-02 | $43.35 | $43.95 | $42.86 | $43.90 | $42.37 | 138,410 |
| 2017-09-29 | $42.85 | $43.43 | $42.65 | $43.15 | $41.64 | 148,438 |
| 2017-09-28 | $41.50 | $42.85 | $41.11 | $42.80 | $41.30 | 220,793 |
| 2017-09-27 | $39.40 | $41.75 | $39.30 | $41.45 | $40.00 | 145,978 |
| 2017-09-26 | $38.80 | $39.25 | $38.70 | $39.20 | $37.83 | 129,399 |
| 2017-09-25 | $38.35 | $38.75 | $38.25 | $38.65 | $37.30 | 109,396 |
| 2017-09-22 | $38.40 | $38.93 | $38.25 | $38.35 | $37.01 | 90,169 |
| 2017-09-21 | $38.25 | $39.10 | $38.05 | $38.60 | $37.25 | 49,036 |
| 2017-09-20 | $38.65 | $39.15 | $38.25 | $38.50 | $37.16 | 82,719 |
| 2017-09-19 | $38.80 | $39.15 | $38.40 | $38.75 | $37.40 | 50,561 |
| 2017-09-18 | $38.05 | $39.15 | $37.98 | $38.70 | $37.35 | 53,740 |
| 2017-09-15 | $38.30 | $38.70 | $37.65 | $37.95 | $36.62 | 279,559 |
| 2017-09-14 | $38.45 | $38.65 | $38.13 | $38.20 | $36.87 | 47,777 |
| 2017-09-13 | $38.60 | $38.95 | $38.40 | $38.55 | $37.20 | 53,826 |
| 2017-09-12 | $38.25 | $38.85 | $38.25 | $38.70 | $37.35 | 26,933 |
| 2017-09-11 | $38.15 | $38.55 | $37.90 | $38.25 | $36.91 | 64,868 |
| 2017-09-08 | $38.00 | $38.15 | $37.55 | $38.15 | $36.82 | 48,079 |
| 2017-09-07 | $38.55 | $38.55 | $37.75 | $38.15 | $36.82 | 50,459 |
| 2017-09-06 | $38.25 | $38.70 | $38.20 | $38.50 | $37.16 | 38,789 |
| 2017-09-05 | $38.75 | $38.75 | $38.20 | $38.55 | $37.20 | 65,652 |
| 2017-09-01 | $38.20 | $38.85 | $38.15 | $38.65 | $37.30 | 35,812 |
| 2017-08-31 | $37.95 | $38.75 | $37.30 | $38.20 | $36.87 | 41,728 |
| 2017-08-30 | $38.75 | $38.85 | $37.98 | $38.05 | $36.72 | 37,916 |
| 2017-08-29 | $38.20 | $39.00 | $38.10 | $38.80 | $37.44 | 52,735 |
| 2017-08-28 | $38.20 | $38.65 | $38.10 | $38.40 | $37.06 | 49,702 |
| 2017-08-25 | $37.85 | $38.25 | $37.70 | $37.90 | $36.58 | 31,040 |
| 2017-08-24 | $38.15 | $38.15 | $37.70 | $37.75 | $36.43 | 35,003 |
| 2017-08-23 | $37.80 | $38.20 | $37.80 | $38.10 | $36.77 | 22,797 |
| 2017-08-22 | $37.25 | $38.10 | $37.25 | $38.00 | $36.67 | 35,143 |
| 2017-08-21 | $37.15 | $37.35 | $36.95 | $37.20 | $35.90 | 32,181 |
| 2017-08-18 | $36.75 | $37.40 | $36.75 | $37.10 | $35.80 | 67,364 |
| 2017-08-17 | $37.95 | $38.15 | $36.95 | $37.00 | $35.71 | 49,671 |
| 2017-08-16 | $38.40 | $38.65 | $38.00 | $38.10 | $36.77 | 45,401 |
| 2017-08-15 | $38.45 | $38.55 | $37.90 | $38.40 | $36.96 | 44,197 |
| 2017-08-14 | $37.90 | $38.60 | $37.60 | $38.45 | $37.01 | 54,667 |
| 2017-08-11 | $37.60 | $37.95 | $37.15 | $37.70 | $36.29 | 70,862 |
| 2017-08-10 | $37.90 | $38.50 | $37.55 | $37.75 | $36.34 | 46,949 |
| 2017-08-09 | $38.15 | $38.55 | $37.85 | $38.05 | $36.62 | 47,375 |
| 2017-08-08 | $38.40 | $39.00 | $37.90 | $38.30 | $36.87 | 50,216 |
| 2017-08-07 | $39.05 | $39.14 | $38.25 | $38.50 | $37.06 | 56,814 |
| 2017-08-04 | $38.45 | $39.10 | $38.25 | $39.00 | $37.54 | 98,831 |
| 2017-08-03 | $38.65 | $38.65 | $38.10 | $38.35 | $36.91 | 55,489 |
| 2017-08-02 | $38.35 | $38.65 | $38.25 | $38.60 | $37.15 | 84,662 |
| 2017-08-01 | $38.45 | $38.55 | $37.90 | $38.45 | $37.01 | 78,507 |
| 2017-07-31 | $39.40 | $39.75 | $38.10 | $38.45 | $37.01 | 126,505 |
| 2017-07-28 | $38.65 | $39.40 | $38.58 | $39.05 | $37.59 | 156,132 |
| 2017-07-27 | $38.00 | $39.60 | $38.00 | $38.75 | $37.30 | 186,645 |
| 2017-07-26 | $37.85 | $38.00 | $37.55 | $37.80 | $36.38 | 45,950 |
| 2017-07-25 | $38.00 | $38.40 | $37.90 | $37.90 | $36.48 | 64,909 |
| 2017-07-24 | $37.85 | $38.05 | $37.40 | $38.00 | $36.58 | 54,040 |
| 2017-07-21 | $38.35 | $38.35 | $37.50 | $37.80 | $36.38 | 96,886 |
| 2017-07-20 | $37.65 | $38.20 | $37.30 | $37.90 | $36.48 | 53,026 |
| 2017-07-19 | $37.65 | $37.95 | $37.50 | $37.70 | $36.29 | 47,663 |
| 2017-07-18 | $37.85 | $38.00 | $37.45 | $37.55 | $36.14 | 58,481 |
| 2017-07-17 | $37.40 | $38.10 | $37.40 | $37.90 | $36.48 | 97,470 |
| 2017-07-14 | $37.40 | $37.95 | $37.25 | $37.45 | $36.05 | 48,175 |
| 2017-07-13 | $37.65 | $37.80 | $36.60 | $37.45 | $36.05 | 61,226 |
| 2017-07-12 | $37.40 | $37.95 | $37.30 | $37.70 | $36.29 | 67,623 |
| 2017-07-11 | $37.20 | $37.75 | $36.70 | $37.40 | $36.00 | 101,014 |
| 2017-07-10 | $37.10 | $37.50 | $36.95 | $37.00 | $35.61 | 111,487 |
| 2017-07-07 | $37.00 | $37.60 | $37.00 | $37.45 | $36.05 | 54,595 |
| 2017-07-06 | $37.40 | $37.85 | $36.90 | $37.00 | $35.61 | 305,233 |
| 2017-07-05 | $37.95 | $38.00 | $37.25 | $37.45 | $36.05 | 96,225 |
| 2017-07-03 | $37.45 | $38.15 | $37.35 | $38.00 | $36.58 | 28,261 |
| 2017-06-30 | $37.80 | $38.00 | $37.06 | $37.40 | $36.00 | 75,726 |
| 2017-06-29 | $37.60 | $37.75 | $37.00 | $37.65 | $36.24 | 65,594 |
| 2017-06-28 | $37.35 | $37.90 | $36.95 | $37.60 | $36.19 | 97,091 |
| 2017-06-27 | $36.85 | $37.50 | $36.25 | $37.00 | $35.61 | 101,793 |
| 2017-06-26 | $37.40 | $37.40 | $36.68 | $37.00 | $35.61 | 66,322 |
| 2017-06-23 | $37.25 | $37.95 | $37.00 | $37.10 | $35.71 | 126,878 |
| 2017-06-22 | $37.00 | $37.40 | $36.95 | $37.00 | $35.61 | 90,258 |
| 2017-06-21 | $37.15 | $37.45 | $36.95 | $37.00 | $35.61 | 69,265 |
| 2017-06-20 | $36.95 | $37.15 | $36.50 | $37.05 | $35.66 | 81,802 |
| 2017-06-19 | $36.40 | $37.35 | $36.10 | $36.95 | $35.57 | 123,448 |
| 2017-06-16 | $35.85 | $36.45 | $35.70 | $36.45 | $35.08 | 161,066 |
| 2017-06-15 | $36.00 | $36.65 | $35.61 | $36.50 | $35.13 | 84,411 |
| 2017-06-14 | $36.70 | $36.70 | $35.90 | $36.50 | $35.13 | 82,346 |
| 2017-06-13 | $36.25 | $36.75 | $35.70 | $36.70 | $35.33 | 48,152 |
| 2017-06-12 | $37.10 | $37.75 | $36.10 | $36.15 | $34.80 | 73,919 |
| 2017-06-09 | $36.50 | $37.45 | $35.95 | $37.25 | $35.85 | 83,068 |
| 2017-06-08 | $34.85 | $36.70 | $34.65 | $36.45 | $35.08 | 61,104 |
| 2017-06-07 | $35.10 | $35.30 | $34.65 | $34.95 | $33.64 | 71,151 |
| 2017-06-06 | $34.65 | $35.25 | $34.45 | $35.10 | $33.79 | 66,166 |
| 2017-06-05 | $34.70 | $34.95 | $34.25 | $34.75 | $33.45 | 61,344 |
| 2017-06-02 | $34.25 | $35.15 | $33.95 | $34.75 | $33.45 | 79,954 |
| 2017-06-01 | $34.20 | $34.50 | $33.40 | $34.25 | $32.97 | 70,950 |
| 2017-05-31 | $34.60 | $34.60 | $33.15 | $34.20 | $32.92 | 68,707 |
| 2017-05-30 | $34.45 | $35.00 | $34.00 | $34.65 | $33.35 | 48,277 |
| 2017-05-26 | $34.30 | $34.70 | $33.88 | $34.60 | $33.30 | 54,606 |
| 2017-05-25 | $34.55 | $34.61 | $34.05 | $34.40 | $33.11 | 47,779 |
| 2017-05-24 | $34.50 | $34.90 | $34.00 | $34.55 | $33.26 | 52,095 |
| 2017-05-23 | $34.75 | $34.95 | $34.20 | $34.55 | $33.26 | 56,384 |
| 2017-05-22 | $34.65 | $34.85 | $34.10 | $34.75 | $33.45 | 53,763 |
| 2017-05-19 | $34.35 | $34.70 | $33.90 | $34.55 | $33.26 | 89,476 |
| 2017-05-18 | $34.05 | $34.45 | $33.60 | $34.20 | $32.92 | 104,149 |
| 2017-05-17 | $35.20 | $35.50 | $34.05 | $34.35 | $33.06 | 119,419 |
| 2017-05-16 | $35.45 | $35.75 | $34.90 | $35.60 | $34.27 | 125,718 |
| 2017-05-15 | $35.85 | $36.00 | $35.35 | $35.40 | $34.07 | 104,621 |
| 2017-05-12 | $35.30 | $35.65 | $35.05 | $35.60 | $34.17 | 80,375 |
| 2017-05-11 | $35.75 | $35.75 | $35.00 | $35.50 | $34.07 | 16,550 |
| 2017-05-10 | $35.30 | $35.85 | $35.15 | $35.85 | $34.41 | 34,378 |
| 2017-05-09 | $34.75 | $35.30 | $34.60 | $35.30 | $33.88 | 95,726 |
| 2017-05-08 | $34.15 | $34.85 | $34.10 | $34.85 | $33.45 | 69,675 |
| 2017-05-05 | $34.05 | $34.55 | $33.55 | $34.40 | $33.02 | 73,816 |
| 2017-05-04 | $34.25 | $34.25 | $33.10 | $34.00 | $32.63 | 81,067 |
| 2017-05-03 | $34.60 | $34.75 | $33.25 | $34.30 | $32.92 | 137,570 |
| 2017-05-02 | $36.15 | $36.48 | $34.60 | $34.70 | $33.31 | 113,171 |
| 2017-05-01 | $37.95 | $38.85 | $36.05 | $36.10 | $34.65 | 212,229 |
| 2017-04-28 | $36.15 | $38.35 | $36.10 | $38.05 | $36.52 | 105,935 |
| 2017-04-27 | $35.70 | $35.90 | $35.15 | $35.55 | $34.12 | 71,780 |
| 2017-04-26 | $34.95 | $36.10 | $34.75 | $35.80 | $34.36 | 95,441 |
| 2017-04-25 | $35.35 | $35.80 | $35.30 | $35.35 | $33.93 | 66,636 |
| 2017-04-24 | $34.40 | $35.20 | $34.35 | $35.00 | $33.59 | 99,407 |
| 2017-04-21 | $34.35 | $34.55 | $33.70 | $34.25 | $32.87 | 119,244 |
| 2017-04-20 | $34.45 | $34.65 | $34.05 | $34.35 | $32.97 | 101,528 |
| 2017-04-19 | $33.70 | $34.35 | $33.65 | $34.20 | $32.83 | 101,227 |
| 2017-04-18 | $33.15 | $33.70 | $33.05 | $33.60 | $32.25 | 79,680 |
| 2017-04-17 | $33.70 | $33.75 | $33.00 | $33.40 | $32.06 | 74,141 |
| 2017-04-13 | $33.80 | $34.10 | $33.05 | $33.50 | $32.15 | 148,006 |
| 2017-04-12 | $34.35 | $34.35 | $33.25 | $33.85 | $32.49 | 160,249 |
| 2017-04-11 | $34.25 | $34.85 | $34.20 | $34.70 | $33.31 | 124,920 |
| 2017-04-10 | $34.90 | $34.90 | $33.90 | $34.40 | $33.02 | 109,264 |
| 2017-04-07 | $34.55 | $34.90 | $34.40 | $34.70 | $33.31 | 102,404 |
| 2017-04-06 | $34.30 | $34.75 | $34.05 | $34.65 | $33.26 | 94,461 |
| 2017-04-05 | $34.15 | $34.50 | $34.00 | $34.25 | $32.87 | 141,669 |
| 2017-04-04 | $33.60 | $34.30 | $33.60 | $33.95 | $32.59 | 110,732 |
| 2017-04-03 | $33.55 | $33.95 | $33.35 | $33.55 | $32.20 | 142,109 |
| 2017-03-31 | $32.60 | $33.60 | $32.40 | $33.55 | $32.20 | 159,322 |
| 2017-03-30 | $32.35 | $32.80 | $32.15 | $32.65 | $31.34 | 129,851 |
| 2017-03-29 | $31.85 | $32.50 | $31.60 | $32.40 | $31.10 | 81,338 |
| 2017-03-28 | $31.70 | $32.00 | $31.50 | $31.90 | $30.62 | 150,823 |
| 2017-03-27 | $31.25 | $31.85 | $31.05 | $31.85 | $30.57 | 179,591 |
| 2017-03-24 | $32.50 | $32.80 | $31.75 | $31.80 | $30.52 | 80,921 |
| 2017-03-23 | $32.75 | $33.25 | $32.35 | $32.50 | $31.19 | 108,259 |
| 2017-03-22 | $32.65 | $33.10 | $32.30 | $32.80 | $31.48 | 91,159 |
| 2017-03-21 | $33.80 | $34.15 | $32.60 | $32.75 | $31.43 | 103,710 |
| 2017-03-20 | $33.50 | $33.90 | $33.05 | $33.75 | $32.39 | 78,961 |
| 2017-03-17 | $33.35 | $33.85 | $33.10 | $33.45 | $32.11 | 337,922 |
| 2017-03-16 | $33.95 | $34.10 | $33.15 | $33.25 | $31.91 | 73,565 |
| 2017-03-15 | $33.05 | $33.95 | $32.75 | $33.75 | $32.39 | 76,967 |
| 2017-03-14 | $32.90 | $32.90 | $32.35 | $32.80 | $31.48 | 57,289 |
| 2017-03-13 | $33.40 | $33.85 | $32.95 | $33.25 | $31.91 | 58,452 |
| 2017-03-10 | $32.80 | $33.40 | $32.70 | $33.35 | $32.01 | 85,467 |
| 2017-03-09 | $33.95 | $34.15 | $32.15 | $32.45 | $31.15 | 134,254 |
| 2017-03-08 | $34.40 | $34.80 | $34.00 | $34.15 | $32.78 | 64,090 |
| 2017-03-07 | $34.40 | $34.65 | $34.05 | $34.35 | $32.97 | 71,916 |
| 2017-03-06 | $35.05 | $35.05 | $34.30 | $34.40 | $33.02 | 56,928 |
| 2017-03-03 | $35.50 | $35.80 | $35.10 | $35.50 | $34.07 | 67,907 |
| 2017-03-02 | $35.80 | $35.80 | $35.10 | $35.35 | $33.93 | 171,877 |
| 2017-03-01 | $35.55 | $36.55 | $35.55 | $36.10 | $34.65 | 167,476 |
| 2017-02-28 | $34.90 | $35.30 | $34.55 | $34.85 | $33.45 | 118,760 |
| 2017-02-27 | $35.35 | $35.85 | $35.05 | $35.10 | $33.69 | 83,423 |
| 2017-02-24 | $34.65 | $35.50 | $34.65 | $35.45 | $34.03 | 96,973 |
| 2017-02-23 | $35.60 | $35.88 | $34.70 | $35.15 | $33.74 | 82,013 |
| 2017-02-22 | $35.55 | $35.85 | $34.95 | $35.55 | $34.12 | 89,894 |
| 2017-02-21 | $35.60 | $36.50 | $35.50 | $35.80 | $34.36 | 112,103 |
| 2017-02-17 | $37.10 | $37.63 | $34.05 | $35.85 | $34.41 | 237,793 |
| 2017-02-16 | $38.40 | $38.80 | $38.05 | $38.55 | $37.00 | 140,065 |
| 2017-02-15 | $38.25 | $38.70 | $38.15 | $38.60 | $37.05 | 68,756 |
| 2017-02-14 | $39.60 | $39.60 | $38.00 | $38.50 | $36.95 | 70,402 |
| 2017-02-13 | $39.00 | $40.00 | $38.90 | $39.60 | $38.01 | 122,432 |
| 2017-02-10 | $38.40 | $39.00 | $38.15 | $38.85 | $37.20 | 190,106 |
| 2017-02-09 | $38.55 | $38.75 | $38.00 | $38.10 | $36.48 | 86,218 |
| 2017-02-08 | $39.10 | $39.45 | $38.45 | $38.55 | $36.91 | 63,534 |
| 2017-02-07 | $39.05 | $39.35 | $38.60 | $39.25 | $37.58 | 73,527 |
| 2017-02-06 | $39.15 | $39.15 | $38.70 | $38.95 | $37.30 | 49,955 |
| 2017-02-03 | $39.20 | $39.40 | $38.75 | $39.00 | $37.34 | 64,883 |
| 2017-02-02 | $39.50 | $39.95 | $39.05 | $39.20 | $37.54 | 76,901 |
| 2017-02-01 | $39.45 | $40.25 | $39.10 | $39.30 | $37.63 | 122,920 |
| 2017-01-31 | $39.20 | $39.50 | $38.70 | $39.30 | $37.63 | 82,030 |
| 2017-01-30 | $40.00 | $40.00 | $38.40 | $39.10 | $37.44 | 75,210 |
| 2017-01-27 | $39.70 | $40.25 | $39.43 | $40.20 | $38.49 | 53,178 |
| 2017-01-26 | $40.05 | $40.20 | $39.15 | $39.55 | $37.87 | 56,707 |
| 2017-01-25 | $40.20 | $40.45 | $39.45 | $40.25 | $38.54 | 79,421 |
| 2017-01-24 | $39.70 | $40.35 | $39.15 | $40.20 | $38.49 | 86,738 |
| 2017-01-23 | $39.45 | $39.63 | $38.70 | $39.30 | $37.63 | 85,302 |
| 2017-01-20 | $38.95 | $39.68 | $38.95 | $39.30 | $37.63 | 55,612 |
| 2017-01-19 | $39.65 | $39.65 | $38.30 | $38.90 | $37.25 | 102,158 |
| 2017-01-18 | $39.00 | $39.90 | $38.85 | $39.80 | $38.11 | 79,874 |
| 2017-01-17 | $39.75 | $39.75 | $38.75 | $38.95 | $37.30 | 62,069 |
| 2017-01-13 | $39.10 | $39.73 | $39.10 | $39.55 | $37.87 | 43,288 |
| 2017-01-12 | $40.30 | $40.30 | $38.65 | $39.10 | $37.44 | 87,450 |
| 2017-01-11 | $39.75 | $40.50 | $39.60 | $40.35 | $38.64 | 77,547 |
| 2017-01-10 | $39.55 | $40.25 | $39.20 | $39.75 | $38.06 | 95,958 |
| 2017-01-09 | $39.40 | $39.55 | $38.75 | $39.15 | $37.49 | 89,559 |
| 2017-01-06 | $40.30 | $40.30 | $39.25 | $39.35 | $37.68 | 56,892 |
| 2017-01-05 | $40.95 | $41.00 | $40.00 | $40.30 | $38.59 | 79,098 |
| 2017-01-04 | $40.20 | $41.10 | $40.10 | $41.10 | $39.35 | 91,855 |
| 2017-01-03 | $40.15 | $40.55 | $39.25 | $40.05 | $38.35 | 91,328 |
| 2016-12-30 | $40.75 | $40.90 | $39.50 | $39.60 | $37.92 | 73,407 |
| 2016-12-29 | $39.95 | $40.65 | $39.95 | $40.65 | $38.92 | 82,312 |
| 2016-12-28 | $40.45 | $40.45 | $39.35 | $39.85 | $38.16 | 47,697 |
| 2016-12-27 | $39.95 | $40.65 | $39.93 | $40.25 | $38.54 | 39,425 |
| 2016-12-23 | $39.90 | $40.18 | $39.40 | $39.65 | $37.97 | 54,602 |
| 2016-12-22 | $40.45 | $40.70 | $39.50 | $39.75 | $38.06 | 81,107 |
| 2016-12-21 | $40.75 | $41.00 | $40.37 | $40.45 | $38.73 | 52,655 |
| 2016-12-20 | $40.35 | $40.85 | $40.08 | $40.85 | $39.12 | 78,606 |
| 2016-12-19 | $39.50 | $40.60 | $39.45 | $40.10 | $38.40 | 89,770 |
| 2016-12-16 | $40.30 | $41.05 | $38.70 | $39.50 | $37.82 | 574,313 |
| 2016-12-15 | $39.15 | $40.70 | $38.92 | $40.35 | $38.64 | 179,073 |
| 2016-12-14 | $40.15 | $40.40 | $39.35 | $39.50 | $37.82 | 124,015 |
| 2016-12-13 | $40.65 | $40.65 | $39.25 | $40.30 | $38.59 | 86,554 |
| 2016-12-12 | $40.35 | $41.00 | $39.95 | $40.55 | $38.83 | 101,039 |
| 2016-12-09 | $41.20 | $41.23 | $39.70 | $40.45 | $38.73 | 97,266 |
| 2016-12-08 | $40.80 | $41.15 | $40.10 | $41.00 | $39.26 | 102,831 |
| 2016-12-07 | $40.00 | $40.65 | $39.75 | $40.60 | $38.88 | 77,500 |
| 2016-12-06 | $39.40 | $39.95 | $38.30 | $39.90 | $38.21 | 86,670 |
| 2016-12-05 | $39.05 | $39.75 | $38.80 | $39.65 | $37.97 | 115,952 |
| 2016-12-02 | $38.40 | $38.75 | $38.00 | $38.30 | $36.67 | 81,351 |
| 2016-12-01 | $38.50 | $39.05 | $38.15 | $38.35 | $36.72 | 110,043 |
| 2016-11-30 | $39.30 | $39.30 | $38.25 | $38.35 | $36.72 | 91,364 |
| 2016-11-29 | $38.10 | $39.05 | $37.75 | $38.70 | $37.06 | 136,648 |
| 2016-11-28 | $38.95 | $39.14 | $38.30 | $38.55 | $36.91 | 79,033 |
| 2016-11-25 | $39.15 | $39.15 | $38.30 | $38.85 | $37.20 | 51,677 |
| 2016-11-23 | $38.95 | $39.40 | $37.90 | $38.95 | $37.30 | 109,034 |
| 2016-11-22 | $37.60 | $39.05 | $37.40 | $39.05 | $37.39 | 157,258 |
| 2016-11-21 | $37.45 | $38.00 | $36.98 | $37.50 | $35.91 | 169,501 |
| 2016-11-18 | $37.80 | $38.15 | $37.00 | $37.45 | $35.86 | 148,538 |
| 2016-11-17 | $38.75 | $38.80 | $37.70 | $37.80 | $36.19 | 131,366 |
| 2016-11-16 | $37.60 | $38.35 | $37.25 | $38.35 | $36.72 | 112,957 |
| 2016-11-15 | $37.20 | $37.95 | $36.80 | $37.85 | $36.24 | 173,697 |
| 2016-11-14 | $36.30 | $38.20 | $35.63 | $37.60 | $36.00 | 210,950 |
| 2016-11-11 | $34.70 | $36.35 | $34.15 | $36.00 | $34.47 | 271,202 |
| 2016-11-10 | $33.95 | $34.80 | $33.90 | $34.50 | $33.03 | 242,322 |
| 2016-11-09 | $32.90 | $34.45 | $32.70 | $33.70 | $32.27 | 164,213 |
| 2016-11-08 | $32.00 | $33.00 | $32.00 | $32.75 | $31.36 | 90,357 |
| 2016-11-07 | $31.80 | $32.50 | $31.40 | $32.20 | $30.74 | 116,877 |
| 2016-11-04 | $30.15 | $31.70 | $30.05 | $31.25 | $29.84 | 124,007 |
| 2016-11-03 | $29.85 | $30.50 | $29.50 | $30.40 | $29.02 | 98,231 |
| 2016-11-02 | $29.55 | $30.40 | $29.55 | $29.65 | $28.31 | 64,074 |
| 2016-11-01 | $30.60 | $30.95 | $29.60 | $29.65 | $28.31 | 95,627 |
| 2016-10-31 | $29.65 | $30.35 | $29.20 | $30.30 | $28.93 | 126,218 |
| 2016-10-28 | $30.25 | $30.45 | $29.45 | $29.55 | $28.21 | 102,021 |
| 2016-10-27 | $32.25 | $32.25 | $30.15 | $30.50 | $29.12 | 122,684 |
| 2016-10-26 | $29.35 | $29.75 | $29.15 | $29.35 | $28.02 | 86,792 |
| 2016-10-25 | $29.65 | $30.15 | $29.05 | $29.20 | $27.88 | 83,953 |
| 2016-10-24 | $29.70 | $30.75 | $29.45 | $29.50 | $28.17 | 77,465 |
| 2016-10-21 | $29.15 | $29.65 | $28.50 | $29.40 | $28.07 | 95,910 |
| 2016-10-20 | $29.30 | $29.80 | $29.02 | $29.45 | $28.12 | 80,245 |
| 2016-10-19 | $29.65 | $29.80 | $29.35 | $29.55 | $28.21 | 130,085 |
| 2016-10-18 | $30.05 | $30.05 | $29.53 | $29.55 | $28.21 | 63,347 |
| 2016-10-17 | $29.70 | $29.98 | $29.55 | $29.60 | $28.26 | 64,991 |
| 2016-10-14 | $29.75 | $30.45 | $29.50 | $29.55 | $28.21 | 70,050 |
| 2016-10-13 | $29.65 | $30.25 | $29.30 | $29.75 | $28.40 | 79,198 |
| 2016-10-12 | $30.05 | $30.70 | $29.85 | $30.20 | $28.83 | 60,897 |
| 2016-10-11 | $30.35 | $30.60 | $29.45 | $29.80 | $28.45 | 95,926 |
| 2016-10-10 | $30.45 | $30.90 | $30.30 | $30.50 | $29.12 | 56,605 |
| 2016-10-07 | $30.84 | $30.97 | $30.18 | $30.41 | $29.03 | 53,910 |
| 2016-10-06 | $30.36 | $30.77 | $30.26 | $30.64 | $29.25 | 73,869 |
| 2016-10-05 | $30.26 | $30.70 | $29.86 | $30.53 | $29.15 | 88,204 |
| 2016-10-04 | $30.28 | $30.65 | $29.92 | $29.94 | $28.59 | 70,898 |
| 2016-10-03 | $30.82 | $30.97 | $30.12 | $30.38 | $29.01 | 119,658 |
| 2016-09-30 | $30.86 | $31.31 | $30.65 | $30.71 | $29.32 | 160,135 |
| 2016-09-29 | $31.21 | $31.33 | $30.56 | $30.66 | $29.27 | 62,034 |
| 2016-09-28 | $30.74 | $31.46 | $30.70 | $31.13 | $29.72 | 228,528 |
| 2016-09-27 | $30.00 | $30.91 | $30.00 | $30.56 | $29.18 | 71,105 |
| 2016-09-26 | $31.14 | $31.60 | $30.77 | $30.79 | $29.40 | 76,198 |
| 2016-09-23 | $31.61 | $31.87 | $30.99 | $31.21 | $29.80 | 69,511 |
| 2016-09-22 | $31.75 | $32.28 | $31.52 | $31.68 | $30.25 | 99,007 |
| 2016-09-21 | $30.95 | $31.38 | $30.56 | $31.34 | $29.92 | 106,723 |
| 2016-09-20 | $30.61 | $30.81 | $30.10 | $30.59 | $29.21 | 92,566 |
| 2016-09-19 | $29.87 | $30.59 | $29.87 | $30.30 | $28.93 | 142,717 |
| 2016-09-16 | $29.32 | $29.76 | $29.00 | $29.55 | $28.21 | 918,633 |
| 2016-09-15 | $29.12 | $29.42 | $28.54 | $29.40 | $28.07 | 174,483 |
| 2016-09-14 | $28.94 | $29.99 | $28.89 | $29.05 | $27.74 | 123,024 |
| 2016-09-13 | $28.61 | $29.05 | $27.99 | $28.95 | $27.64 | 235,663 |
| 2016-09-12 | $28.61 | $29.33 | $28.36 | $29.07 | $27.76 | 119,656 |
| 2016-09-09 | $29.65 | $29.65 | $28.66 | $28.94 | $27.63 | 136,477 |
| 2016-09-08 | $30.11 | $30.37 | $29.64 | $29.91 | $28.56 | 84,427 |
| 2016-09-07 | $30.20 | $30.46 | $29.54 | $30.12 | $28.76 | 140,292 |
| 2016-09-06 | $30.07 | $30.53 | $29.60 | $30.44 | $29.06 | 134,756 |
| 2016-09-02 | $29.92 | $30.02 | $29.29 | $29.99 | $28.63 | 98,189 |
| 2016-09-01 | $29.41 | $29.77 | $28.88 | $29.76 | $28.41 | 107,757 |
| 2016-08-31 | $28.96 | $29.53 | $28.56 | $29.34 | $28.01 | 120,238 |
| 2016-08-30 | $29.57 | $29.61 | $28.70 | $29.12 | $27.80 | 91,177 |
| 2016-08-29 | $29.29 | $29.95 | $29.22 | $29.75 | $28.40 | 73,106 |
| 2016-08-26 | $29.70 | $29.70 | $28.88 | $29.40 | $28.07 | 166,791 |
| 2016-08-25 | $28.90 | $29.98 | $28.90 | $29.56 | $28.22 | 145,023 |
| 2016-08-24 | $28.81 | $29.30 | $28.22 | $29.00 | $27.69 | 139,360 |
| 2016-08-23 | $29.21 | $29.42 | $28.94 | $29.02 | $27.71 | 60,235 |
| 2016-08-22 | $28.64 | $29.16 | $28.25 | $28.93 | $27.62 | 72,712 |
| 2016-08-19 | $29.00 | $29.47 | $28.52 | $28.79 | $27.49 | 134,769 |
| 2016-08-18 | $28.89 | $29.23 | $28.75 | $29.21 | $27.89 | 106,064 |
| 2016-08-17 | $28.53 | $29.36 | $28.05 | $28.87 | $27.56 | 169,014 |
| 2016-08-16 | $28.33 | $28.84 | $28.14 | $28.61 | $27.23 | 122,719 |
| 2016-08-15 | $27.20 | $28.30 | $27.20 | $28.26 | $26.89 | 110,475 |
| 2016-08-12 | $27.54 | $27.67 | $26.89 | $26.98 | $25.68 | 94,293 |
| 2016-08-11 | $27.22 | $27.72 | $26.96 | $27.55 | $26.22 | 116,840 |
| 2016-08-10 | $27.06 | $27.31 | $26.65 | $27.15 | $25.84 | 72,646 |
| 2016-08-09 | $27.32 | $27.48 | $26.76 | $26.88 | $25.58 | 64,457 |
| 2016-08-08 | $27.35 | $27.92 | $27.17 | $27.39 | $26.07 | 55,480 |
| 2016-08-05 | $26.88 | $27.44 | $26.72 | $27.40 | $26.07 | 100,476 |
| 2016-08-04 | $26.39 | $26.95 | $26.25 | $26.83 | $25.53 | 80,541 |
| 2016-08-03 | $26.30 | $26.51 | $25.82 | $26.46 | $25.18 | 87,149 |
| 2016-08-02 | $26.41 | $26.64 | $25.89 | $26.45 | $25.17 | 86,046 |
| 2016-08-01 | $26.26 | $26.97 | $25.82 | $26.57 | $25.28 | 109,792 |
| 2016-07-29 | $26.35 | $26.81 | $25.65 | $26.41 | $25.13 | 99,645 |
| 2016-07-28 | $26.79 | $27.70 | $26.20 | $26.40 | $25.12 | 147,706 |
| 2016-07-27 | $26.19 | $26.30 | $25.07 | $25.82 | $24.57 | 95,635 |
| 2016-07-26 | $25.07 | $26.12 | $25.07 | $26.02 | $24.76 | 143,901 |
| 2016-07-25 | $25.13 | $25.13 | $24.75 | $25.08 | $23.87 | 84,160 |
| 2016-07-22 | $25.25 | $25.45 | $24.94 | $25.24 | $24.02 | 70,531 |
| 2016-07-21 | $25.34 | $25.84 | $25.09 | $25.33 | $24.10 | 114,311 |
| 2016-07-20 | $25.07 | $25.57 | $24.32 | $25.35 | $24.12 | 96,548 |
| 2016-07-19 | $25.87 | $25.89 | $25.04 | $25.37 | $24.14 | 121,196 |
| 2016-07-18 | $26.40 | $26.43 | $25.77 | $26.20 | $24.93 | 134,761 |
| 2016-07-15 | $26.82 | $26.82 | $26.42 | $26.48 | $25.20 | 91,660 |
| 2016-07-14 | $26.58 | $27.46 | $26.39 | $26.73 | $25.44 | 88,500 |
| 2016-07-13 | $27.04 | $27.14 | $26.27 | $26.52 | $25.24 | 117,099 |
| 2016-07-12 | $26.62 | $27.05 | $26.29 | $26.69 | $25.40 | 117,198 |
| 2016-07-11 | $26.60 | $26.60 | $26.00 | $26.14 | $24.88 | 126,881 |
| 2016-07-08 | $25.39 | $26.33 | $25.39 | $26.26 | $24.99 | 222,534 |
| 2016-07-07 | $24.92 | $25.34 | $24.75 | $24.89 | $23.69 | 126,205 |
| 2016-07-06 | $24.25 | $24.90 | $24.18 | $24.81 | $23.61 | 98,013 |
| 2016-07-05 | $25.36 | $25.54 | $24.34 | $24.50 | $23.32 | 91,744 |
| 2016-07-01 | $24.86 | $26.62 | $24.86 | $25.62 | $24.38 | 177,537 |
| 2016-06-30 | $23.72 | $24.77 | $23.46 | $24.76 | $23.56 | 230,093 |
| 2016-06-29 | $23.94 | $23.94 | $23.46 | $23.58 | $22.44 | 125,607 |
| 2016-06-28 | $23.82 | $23.88 | $23.37 | $23.53 | $22.39 | 138,053 |
| 2016-06-27 | $23.86 | $24.11 | $23.06 | $23.38 | $22.25 | 116,829 |
| 2016-06-24 | $24.63 | $25.03 | $23.76 | $23.99 | $22.83 | 215,831 |
| 2016-06-23 | $25.49 | $25.77 | $25.25 | $25.77 | $24.52 | 68,812 |
| 2016-06-22 | $26.07 | $26.07 | $24.58 | $25.05 | $23.84 | 111,131 |
| 2016-06-21 | $25.96 | $25.96 | $25.31 | $25.64 | $24.40 | 97,076 |
| 2016-06-20 | $25.97 | $26.72 | $25.85 | $25.98 | $24.72 | 141,749 |
| 2016-06-17 | $25.17 | $25.81 | $25.04 | $25.64 | $24.40 | 354,121 |
| 2016-06-16 | $25.04 | $25.30 | $24.48 | $25.10 | $23.89 | 133,746 |
| 2016-06-15 | $25.35 | $25.95 | $25.18 | $25.30 | $24.08 | 85,244 |
| 2016-06-14 | $25.00 | $25.51 | $24.57 | $25.09 | $23.88 | 142,029 |
| 2016-06-13 | $25.41 | $25.58 | $24.99 | $25.13 | $23.91 | 141,026 |
| 2016-06-10 | $25.15 | $25.62 | $24.71 | $25.41 | $24.18 | 162,959 |
| 2016-06-09 | $25.42 | $25.75 | $24.70 | $25.55 | $24.31 | 161,290 |
| 2016-06-08 | $26.20 | $26.24 | $25.75 | $25.78 | $24.53 | 95,051 |
| 2016-06-07 | $25.88 | $26.43 | $25.59 | $25.66 | $24.42 | 99,738 |
| 2016-06-06 | $25.65 | $26.08 | $25.43 | $25.96 | $24.70 | 147,740 |
| 2016-06-03 | $24.60 | $25.58 | $24.60 | $25.42 | $24.19 | 130,700 |
| 2016-06-02 | $24.07 | $24.52 | $23.90 | $24.42 | $23.24 | 118,880 |
| 2016-06-01 | $23.87 | $24.35 | $23.44 | $24.23 | $23.06 | 122,891 |
| 2016-05-31 | $24.31 | $24.71 | $24.00 | $24.19 | $23.02 | 151,555 |
| 2016-05-27 | $24.55 | $24.60 | $24.11 | $24.16 | $22.99 | 100,778 |
| 2016-05-26 | $24.75 | $25.23 | $24.25 | $24.54 | $23.35 | 134,342 |
| 2016-05-25 | $23.78 | $24.93 | $23.62 | $24.55 | $23.36 | 203,027 |
| 2016-05-24 | $23.76 | $24.16 | $23.39 | $23.65 | $22.51 | 135,788 |
| 2016-05-23 | $23.53 | $24.03 | $23.04 | $23.61 | $22.47 | 138,094 |
| 2016-05-20 | $23.55 | $23.75 | $23.15 | $23.53 | $22.39 | 121,417 |
| 2016-05-19 | $22.53 | $23.60 | $22.50 | $23.35 | $22.22 | 130,415 |
| 2016-05-18 | $23.76 | $24.25 | $22.36 | $22.90 | $21.79 | 236,787 |
| 2016-05-17 | $23.95 | $24.69 | $23.67 | $24.00 | $22.84 | 165,338 |
| 2016-05-16 | $23.76 | $24.56 | $23.66 | $23.96 | $22.80 | 204,013 |
| 2016-05-13 | $23.55 | $24.75 | $23.51 | $23.69 | $22.46 | 140,883 |
| 2016-05-12 | $24.94 | $25.06 | $23.63 | $23.79 | $22.55 | 154,100 |
| 2016-05-11 | $24.43 | $25.06 | $23.91 | $24.55 | $23.27 | 109,219 |
| 2016-05-10 | $23.95 | $24.62 | $23.77 | $24.28 | $23.01 | 201,067 |
| 2016-05-09 | $24.92 | $25.82 | $23.65 | $23.75 | $22.51 | 234,170 |
| 2016-05-06 | $25.74 | $26.81 | $25.65 | $26.15 | $24.79 | 115,273 |
| 2016-05-05 | $27.38 | $27.69 | $25.73 | $25.90 | $24.55 | 154,225 |
| 2016-05-04 | $27.16 | $27.79 | $26.75 | $27.20 | $25.78 | 159,886 |
| 2016-05-03 | $27.99 | $28.23 | $27.15 | $27.39 | $25.96 | 125,737 |
| 2016-05-02 | $29.65 | $29.74 | $28.12 | $28.33 | $26.85 | 167,388 |
| 2016-04-29 | $29.68 | $31.83 | $28.93 | $28.99 | $27.48 | 170,259 |
| 2016-04-28 | $29.87 | $30.33 | $28.63 | $28.81 | $27.31 | 103,650 |
| 2016-04-27 | $29.08 | $29.87 | $28.36 | $29.84 | $28.28 | 121,107 |
| 2016-04-26 | $28.96 | $29.48 | $28.35 | $29.14 | $27.62 | 120,005 |
| 2016-04-25 | $29.00 | $29.09 | $28.27 | $28.85 | $27.35 | 223,807 |
| 2016-04-22 | $28.25 | $29.93 | $28.25 | $29.05 | $27.54 | 163,573 |
| 2016-04-21 | $28.10 | $28.78 | $27.56 | $28.29 | $26.82 | 257,634 |
| 2016-04-20 | $28.50 | $28.81 | $27.86 | $27.95 | $26.49 | 84,661 |
| 2016-04-19 | $28.25 | $29.00 | $28.04 | $28.53 | $27.04 | 112,555 |
| 2016-04-18 | $27.59 | $28.21 | $27.59 | $28.07 | $26.61 | 209,395 |
| 2016-04-15 | $27.21 | $28.30 | $27.21 | $27.92 | $26.46 | 94,834 |
| 2016-04-14 | $27.61 | $27.61 | $26.54 | $27.33 | $25.91 | 112,378 |
| 2016-04-13 | $27.36 | $28.12 | $27.15 | $27.45 | $26.02 | 153,468 |
| 2016-04-12 | $26.15 | $27.04 | $25.94 | $27.03 | $25.62 | 126,416 |
| 2016-04-11 | $26.39 | $27.00 | $25.66 | $26.03 | $24.67 | 214,670 |
| 2016-04-08 | $25.11 | $26.22 | $25.11 | $26.02 | $24.66 | 142,652 |
| 2016-04-07 | $24.66 | $25.34 | $24.26 | $24.68 | $23.39 | 290,435 |
| 2016-04-06 | $24.90 | $25.10 | $24.16 | $25.03 | $23.73 | 99,866 |
| 2016-04-05 | $24.61 | $25.27 | $24.45 | $24.93 | $23.63 | 214,277 |
| 2016-04-04 | $26.12 | $26.12 | $24.77 | $24.80 | $23.51 | 112,364 |
| 2016-04-01 | $25.77 | $26.43 | $25.34 | $26.29 | $24.92 | 88,508 |
| 2016-03-31 | $26.70 | $27.03 | $26.25 | $26.48 | $25.10 | 92,882 |
| 2016-03-30 | $27.28 | $27.54 | $26.35 | $26.68 | $25.29 | 114,440 |
| 2016-03-29 | $25.88 | $27.17 | $25.68 | $27.07 | $25.66 | 122,721 |
| 2016-03-28 | $26.27 | $26.53 | $25.73 | $26.04 | $24.68 | 66,117 |
| 2016-03-24 | $25.41 | $26.25 | $25.31 | $26.25 | $24.88 | 108,481 |
| 2016-03-23 | $26.71 | $26.92 | $25.44 | $25.61 | $24.28 | 134,229 |
| 2016-03-22 | $27.54 | $27.88 | $26.75 | $26.91 | $25.51 | 81,701 |
| 2016-03-21 | $27.70 | $28.26 | $27.32 | $27.84 | $26.39 | 212,772 |
| 2016-03-18 | $27.62 | $28.03 | $27.34 | $27.73 | $26.28 | 1,021,551 |
| 2016-03-17 | $26.10 | $27.51 | $25.89 | $27.38 | $25.95 | 175,903 |
| 2016-03-16 | $25.42 | $26.13 | $25.00 | $26.12 | $24.76 | 324,972 |
| 2016-03-15 | $25.39 | $25.91 | $25.02 | $25.47 | $24.14 | 154,516 |
| 2016-03-14 | $26.20 | $26.40 | $25.50 | $25.63 | $24.29 | 128,707 |
| 2016-03-11 | $25.95 | $26.33 | $25.33 | $26.08 | $24.72 | 76,561 |
| 2016-03-10 | $25.69 | $25.87 | $24.96 | $25.64 | $24.30 | 92,512 |
| 2016-03-09 | $25.78 | $25.92 | $25.36 | $25.60 | $24.27 | 94,572 |
| 2016-03-08 | $26.19 | $26.43 | $25.39 | $25.56 | $24.23 | 146,781 |
| 2016-03-07 | $25.96 | $26.73 | $25.70 | $26.45 | $25.07 | 183,154 |
| 2016-03-04 | $25.89 | $26.24 | $25.49 | $25.96 | $24.61 | 140,799 |
| 2016-03-03 | $26.00 | $26.37 | $25.23 | $25.80 | $24.46 | 132,290 |
| 2016-03-02 | $25.50 | $26.59 | $25.50 | $26.00 | $24.64 | 157,129 |
| 2016-03-01 | $26.41 | $26.64 | $25.49 | $25.60 | $24.27 | 88,901 |
| 2016-02-29 | $25.79 | $26.40 | $25.71 | $26.08 | $24.72 | 106,573 |
| 2016-02-26 | $25.05 | $25.82 | $24.88 | $25.74 | $24.40 | 85,633 |
| 2016-02-25 | $23.96 | $24.99 | $23.96 | $24.89 | $23.59 | 74,701 |
| 2016-02-24 | $24.12 | $24.45 | $23.39 | $23.92 | $22.67 | 138,779 |
| 2016-02-23 | $25.02 | $25.71 | $24.71 | $24.73 | $23.44 | 104,036 |
| 2016-02-22 | $24.96 | $25.64 | $24.67 | $25.19 | $23.88 | 139,743 |
| 2016-02-19 | $23.81 | $24.82 | $23.50 | $24.71 | $23.42 | 115,097 |
| 2016-02-18 | $24.80 | $25.67 | $23.45 | $23.92 | $22.67 | 200,308 |
| 2016-02-17 | $25.09 | $25.94 | $24.71 | $25.30 | $23.98 | 103,555 |
| 2016-02-16 | $25.95 | $26.25 | $24.71 | $24.88 | $23.58 | 56,570 |
| 2016-02-12 | $24.04 | $25.65 | $24.04 | $25.45 | $24.12 | 138,813 |
| 2016-02-11 | $22.83 | $23.98 | $22.15 | $23.78 | $22.54 | 67,683 |
| 2016-02-10 | $23.85 | $24.13 | $23.29 | $23.35 | $22.05 | 58,043 |
| 2016-02-09 | $24.09 | $24.28 | $23.79 | $23.85 | $22.52 | 59,127 |
| 2016-02-08 | $23.70 | $24.59 | $23.62 | $24.42 | $23.06 | 69,956 |
| 2016-02-05 | $24.21 | $24.69 | $24.02 | $24.16 | $22.81 | 100,542 |
| 2016-02-04 | $24.28 | $25.58 | $24.03 | $24.38 | $23.02 | 75,073 |
| 2016-02-03 | $23.47 | $24.42 | $23.34 | $24.23 | $22.88 | 57,909 |
| 2016-02-02 | $23.18 | $23.37 | $22.90 | $23.27 | $21.97 | 64,395 |
| 2016-02-01 | $24.25 | $24.59 | $23.51 | $23.56 | $22.25 | 74,534 |
| 2016-01-29 | $23.26 | $24.49 | $23.26 | $24.49 | $23.13 | 86,878 |
| 2016-01-28 | $23.07 | $23.19 | $22.48 | $23.12 | $21.83 | 71,442 |
| 2016-01-27 | $23.74 | $23.78 | $22.39 | $22.80 | $21.53 | 149,534 |
| 2016-01-26 | $23.15 | $24.21 | $23.11 | $23.94 | $22.61 | 51,104 |
| 2016-01-25 | $22.97 | $23.21 | $22.86 | $22.96 | $21.68 | 61,348 |
| 2016-01-22 | $23.55 | $23.82 | $22.61 | $23.14 | $21.85 | 119,561 |
| 2016-01-21 | $22.88 | $23.27 | $22.50 | $23.04 | $21.76 | 99,309 |
| 2016-01-20 | $21.17 | $22.99 | $20.62 | $22.82 | $21.55 | 163,266 |
| 2016-01-19 | $23.12 | $23.30 | $21.08 | $21.58 | $20.38 | 143,230 |
| 2016-01-15 | $22.08 | $22.96 | $21.87 | $22.85 | $21.58 | 93,736 |
| 2016-01-14 | $21.91 | $23.21 | $21.91 | $22.78 | $21.51 | 120,117 |
| 2016-01-13 | $22.70 | $23.24 | $21.68 | $21.84 | $20.62 | 118,015 |
| 2016-01-12 | $23.52 | $23.52 | $22.43 | $22.99 | $21.71 | 80,314 |
| 2016-01-11 | $24.00 | $24.01 | $22.88 | $23.29 | $21.99 | 94,359 |
| 2016-01-08 | $24.95 | $25.16 | $24.33 | $24.44 | $23.08 | 127,841 |
| 2016-01-07 | $25.80 | $25.98 | $24.89 | $24.97 | $23.58 | 66,672 |
| 2016-01-06 | $26.38 | $26.73 | $26.05 | $26.27 | $24.81 | 110,980 |
| 2016-01-05 | $27.49 | $27.49 | $26.66 | $26.90 | $25.40 | 69,975 |
| 2016-01-04 | $27.50 | $28.06 | $26.92 | $27.33 | $25.81 | 88,827 |
| 2015-12-31 | $28.63 | $29.04 | $27.94 | $28.00 | $26.44 | 64,049 |
| 2015-12-30 | $28.74 | $29.04 | $28.43 | $28.71 | $27.11 | 67,330 |
| 2015-12-29 | $28.75 | $29.05 | $28.39 | $28.91 | $27.30 | 47,723 |
| 2015-12-28 | $28.73 | $28.73 | $28.22 | $28.46 | $26.87 | 53,716 |
| 2015-12-24 | $28.67 | $29.17 | $28.48 | $28.93 | $27.32 | 45,398 |
| 2015-12-23 | $28.33 | $28.70 | $27.99 | $28.59 | $27.00 | 106,537 |
| 2015-12-22 | $28.09 | $28.45 | $27.87 | $28.31 | $26.73 | 55,949 |
| 2015-12-21 | $27.65 | $28.30 | $27.61 | $28.19 | $26.62 | 72,497 |
| 2015-12-18 | $27.25 | $27.91 | $27.21 | $27.58 | $26.04 | 284,862 |
| 2015-12-17 | $27.58 | $27.74 | $26.85 | $27.47 | $25.94 | 129,794 |
| 2015-12-16 | $27.00 | $27.73 | $26.73 | $27.59 | $26.05 | 77,925 |
| 2015-12-15 | $26.50 | $26.85 | $26.22 | $26.79 | $25.30 | 235,650 |
| 2015-12-14 | $26.90 | $27.33 | $26.05 | $26.29 | $24.83 | 112,004 |
| 2015-12-11 | $26.69 | $27.27 | $26.02 | $26.81 | $25.32 | 114,235 |
| 2015-12-10 | $27.58 | $27.91 | $27.38 | $27.49 | $25.96 | 72,945 |
| 2015-12-09 | $27.66 | $28.11 | $27.41 | $27.62 | $26.08 | 75,313 |
| 2015-12-08 | $27.45 | $27.93 | $27.02 | $27.45 | $25.92 | 57,099 |
| 2015-12-07 | $28.39 | $28.39 | $27.53 | $27.95 | $26.39 | 95,363 |
| 2015-12-04 | $29.17 | $29.29 | $28.59 | $28.74 | $27.14 | 90,813 |
| 2015-12-03 | $29.13 | $29.48 | $28.90 | $29.18 | $27.55 | 68,339 |
| 2015-12-02 | $29.21 | $29.55 | $28.66 | $28.89 | $27.28 | 95,932 |
| 2015-12-01 | $29.08 | $29.60 | $28.75 | $29.38 | $27.74 | 69,676 |
| 2015-11-30 | $29.16 | $29.72 | $28.87 | $29.02 | $27.40 | 70,603 |
| 2015-11-27 | $28.97 | $29.52 | $28.64 | $29.18 | $27.55 | 61,182 |
| 2015-11-25 | $29.15 | $29.58 | $28.90 | $29.02 | $27.40 | 89,383 |
| 2015-11-24 | $28.54 | $29.31 | $28.54 | $29.22 | $27.59 | 65,544 |
| 2015-11-23 | $28.86 | $28.86 | $28.35 | $28.56 | $26.97 | 73,870 |
| 2015-11-20 | $29.04 | $29.26 | $28.44 | $28.68 | $27.08 | 76,640 |
| 2015-11-19 | $28.99 | $29.17 | $28.65 | $28.85 | $27.24 | 67,958 |
| 2015-11-18 | $28.22 | $29.10 | $27.92 | $28.91 | $27.30 | 147,796 |
| 2015-11-17 | $29.26 | $29.28 | $27.89 | $28.01 | $26.45 | 95,592 |
| 2015-11-16 | $29.20 | $29.54 | $28.71 | $29.19 | $27.56 | 87,114 |
| 2015-11-13 | $29.42 | $29.77 | $28.81 | $29.04 | $27.42 | 116,004 |
| 2015-11-12 | $29.92 | $30.22 | $29.31 | $29.56 | $27.91 | 96,633 |
| 2015-11-11 | $30.89 | $31.07 | $30.21 | $30.33 | $28.64 | 53,012 |
| 2015-11-10 | $30.57 | $31.09 | $30.44 | $30.82 | $29.10 | 77,926 |
| 2015-11-09 | $31.55 | $31.55 | $30.51 | $30.68 | $28.97 | 76,604 |
| 2015-11-06 | $31.04 | $31.67 | $30.58 | $31.61 | $29.85 | 85,323 |
| 2015-11-05 | $31.20 | $31.76 | $30.61 | $31.38 | $29.63 | 110,546 |
| 2015-11-04 | $31.27 | $31.50 | $31.01 | $31.25 | $29.43 | 66,104 |
| 2015-11-03 | $31.05 | $31.87 | $31.05 | $31.30 | $29.47 | 87,542 |
| 2015-11-02 | $30.02 | $31.51 | $29.65 | $31.20 | $29.38 | 135,264 |
| 2015-10-30 | $30.87 | $31.20 | $29.82 | $30.15 | $28.39 | 244,368 |
| 2015-10-29 | $31.82 | $31.94 | $30.51 | $31.26 | $29.43 | 180,605 |
| 2015-10-28 | $31.33 | $32.54 | $31.22 | $32.03 | $30.16 | 244,610 |
| 2015-10-27 | $32.78 | $33.06 | $31.12 | $31.18 | $29.36 | 179,894 |
| 2015-10-26 | $33.20 | $33.62 | $32.71 | $32.92 | $31.00 | 74,620 |
| 2015-10-23 | $33.18 | $33.45 | $32.51 | $33.35 | $31.40 | 88,970 |
| 2015-10-22 | $32.48 | $33.12 | $32.38 | $32.78 | $30.87 | 116,343 |
| 2015-10-21 | $33.16 | $33.16 | $32.44 | $32.48 | $30.58 | 115,030 |
| 2015-10-20 | $32.71 | $33.31 | $32.54 | $33.05 | $31.12 | 85,250 |
| 2015-10-19 | $33.29 | $33.54 | $32.73 | $32.94 | $31.02 | 62,884 |
| 2015-10-16 | $34.95 | $34.95 | $33.18 | $33.60 | $31.64 | 128,134 |
| 2015-10-15 | $34.75 | $35.08 | $34.07 | $34.92 | $32.88 | 93,852 |
| 2015-10-14 | $34.34 | $35.21 | $34.23 | $34.70 | $32.67 | 120,883 |
| 2015-10-13 | $33.66 | $34.94 | $33.63 | $34.26 | $32.26 | 119,533 |
| 2015-10-12 | $34.39 | $34.39 | $33.36 | $34.05 | $32.06 | 80,340 |
| 2015-10-09 | $34.19 | $34.74 | $33.82 | $34.31 | $32.31 | 63,703 |
| 2015-10-08 | $32.98 | $34.15 | $32.98 | $33.96 | $31.98 | 122,052 |
| 2015-10-07 | $32.75 | $33.20 | $32.24 | $33.20 | $31.26 | 113,112 |
| 2015-10-06 | $32.61 | $33.04 | $32.19 | $32.58 | $30.68 | 98,740 |
| 2015-10-05 | $31.20 | $32.70 | $31.08 | $32.61 | $30.71 | 159,032 |
| 2015-10-02 | $29.70 | $31.06 | $29.70 | $30.93 | $29.12 | 170,280 |
| 2015-10-01 | $29.90 | $30.45 | $29.13 | $29.87 | $28.13 | 218,522 |
| 2015-09-30 | $29.79 | $30.26 | $29.58 | $30.02 | $28.27 | 98,400 |
| 2015-09-29 | $29.36 | $30.36 | $29.36 | $29.66 | $27.93 | 152,230 |
| 2015-09-28 | $29.37 | $29.63 | $28.83 | $29.33 | $27.62 | 73,804 |
| 2015-09-25 | $30.35 | $30.45 | $29.41 | $29.64 | $27.91 | 144,094 |
| 2015-09-24 | $29.68 | $30.86 | $29.68 | $30.24 | $28.47 | 149,462 |
| 2015-09-23 | $30.63 | $30.63 | $29.99 | $30.03 | $28.28 | 89,410 |
| 2015-09-22 | $30.00 | $30.60 | $29.86 | $30.29 | $28.52 | 99,867 |
| 2015-09-21 | $31.56 | $31.95 | $30.11 | $30.50 | $28.72 | 93,675 |
| 2015-09-18 | $31.34 | $31.91 | $31.05 | $31.22 | $29.40 | 174,197 |
| 2015-09-17 | $32.36 | $32.95 | $31.56 | $31.83 | $29.97 | 103,656 |
| 2015-09-16 | $32.10 | $32.83 | $32.10 | $32.45 | $30.55 | 57,411 |
| 2015-09-15 | $30.71 | $32.13 | $30.67 | $31.97 | $30.10 | 102,999 |
| 2015-09-14 | $31.16 | $31.16 | $29.87 | $30.55 | $28.77 | 99,328 |
| 2015-09-11 | $30.82 | $31.26 | $30.37 | $31.11 | $29.29 | 73,975 |
| 2015-09-10 | $30.59 | $31.84 | $30.55 | $30.94 | $29.13 | 86,305 |
| 2015-09-09 | $31.46 | $31.93 | $30.67 | $30.73 | $28.94 | 108,165 |
| 2015-09-08 | $31.27 | $31.55 | $30.74 | $31.19 | $29.37 | 68,524 |
| 2015-09-04 | $30.70 | $31.18 | $30.59 | $30.85 | $29.05 | 73,346 |
| 2015-09-03 | $31.12 | $31.75 | $30.76 | $30.99 | $29.18 | 70,724 |
| 2015-09-02 | $30.45 | $31.14 | $29.99 | $31.02 | $29.21 | 76,755 |
| 2015-09-01 | $30.29 | $31.11 | $29.64 | $29.96 | $28.21 | 96,490 |
| 2015-08-31 | $31.06 | $31.85 | $30.60 | $30.96 | $29.15 | 68,719 |
| 2015-08-28 | $31.78 | $31.93 | $30.78 | $31.15 | $29.33 | 82,518 |
| 2015-08-27 | $30.57 | $32.14 | $30.28 | $31.58 | $29.74 | 114,847 |
| 2015-08-26 | $29.53 | $30.19 | $29.10 | $30.12 | $28.36 | 95,736 |
Materion Corp (MTRN) News Headlines
Recent Materion Corp (MTRN) News
Similar Companies to Materion Corp (MTRN) in the Other Industrial Metals & Mining Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
| Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
| Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
| Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
| Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
| Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
| Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
| Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
| Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
| Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |