Mitsui Fudosan Co. Ltd (MTSFY) Exchange: PINK
Data as of May 2, 2025
$30.33 ($0.19) 0.63%
Mitsui Fudosan Co. Ltd - Daily Information
Click for more stock information on Mitsui Fudosan Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.18 |
| Previous Close | $30.33 |
| High | $31.25 |
| Low | $29.18 |
| Adjusted Open | $29.18 |
| Previous Adjusted Close | $30.33 |
| Adjusted High | $31.25 |
| Adjusted Low | $29.18 |
About Mitsui Fudosan Co. Ltd (MTSFY)
Mitsui Fudosan Company. Ltd. ADR
Invest in Mitsui Fudosan Co. Ltd (MTSFY)
Historical Stock Data for Mitsui Fudosan Co. Ltd (MTSFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.18 | $31.25 | $29.18 | $30.33 | $30.33 | 10,393 |
| 2025-05-01 | $30.54 | $30.54 | $30.14 | $30.14 | $30.14 | 38,891 |
| 2025-04-30 | $29.94 | $29.98 | $29.44 | $29.69 | $29.69 | 47,627 |
| 2025-04-29 | $29.18 | $30.24 | $29.18 | $30.24 | $30.24 | 22,089 |
| 2025-04-28 | $29.84 | $30.12 | $29.81 | $30.12 | $30.12 | 18,656 |
| 2025-04-25 | $29.82 | $29.94 | $29.43 | $29.83 | $29.83 | 9,458 |
| 2025-04-24 | $29.77 | $30.06 | $29.75 | $30.06 | $30.06 | 13,528 |
| 2025-04-23 | $30.94 | $31.03 | $30.69 | $30.80 | $30.80 | 14,083 |
| 2025-04-22 | $31.18 | $31.40 | $30.92 | $31.06 | $31.06 | 34,093 |
| 2025-04-21 | $29.98 | $30.22 | $29.91 | $30.14 | $30.14 | 26,993 |
| 2025-04-17 | $30.06 | $30.20 | $29.67 | $30.04 | $30.04 | 24,150 |
| 2025-04-16 | $29.46 | $29.57 | $29.02 | $29.19 | $29.19 | 24,072 |
| 2025-04-15 | $28.95 | $29.12 | $28.90 | $28.94 | $28.94 | 20,054 |
| 2025-04-14 | $29.04 | $29.35 | $28.87 | $29.11 | $29.11 | 40,475 |
| 2025-04-11 | $28.00 | $29.74 | $28.00 | $29.28 | $29.28 | 69,580 |
| 2025-04-10 | $28.04 | $29.46 | $27.19 | $27.21 | $27.21 | 64,677 |
| 2025-04-09 | $26.42 | $29.62 | $26.42 | $28.99 | $28.99 | 56,204 |
| 2025-04-08 | $27.56 | $27.69 | $26.26 | $26.56 | $26.56 | 60,076 |
| 2025-04-07 | $27.76 | $28.92 | $26.45 | $27.16 | $27.16 | 58,058 |
| 2025-04-04 | $27.17 | $27.65 | $26.60 | $27.05 | $27.05 | 27,209 |
| 2025-04-03 | $26.95 | $27.33 | $26.49 | $26.64 | $26.64 | 33,741 |
| 2025-04-02 | $27.81 | $27.81 | $26.64 | $26.94 | $26.94 | 13,058 |
| 2025-04-01 | $27.46 | $27.83 | $26.95 | $27.14 | $27.14 | 22,435 |
| 2025-03-31 | $26.60 | $26.98 | $26.55 | $26.83 | $26.83 | 17,861 |
| 2025-03-28 | $27.36 | $27.38 | $27.05 | $27.30 | $27.30 | 14,826 |
| 2025-03-27 | $28.00 | $28.10 | $27.97 | $28.07 | $28.07 | 42,580 |
| 2025-03-26 | $28.66 | $28.66 | $27.83 | $27.93 | $27.93 | 33,734 |
| 2025-03-25 | $28.12 | $28.60 | $28.12 | $28.44 | $28.44 | 25,595 |
| 2025-03-24 | $27.94 | $28.04 | $27.90 | $28.01 | $28.01 | 12,066 |
| 2025-03-21 | $26.71 | $27.00 | $26.71 | $27.00 | $27.00 | 12,155 |
| 2025-03-20 | $27.24 | $27.38 | $26.89 | $26.99 | $26.99 | 10,663 |
| 2025-03-19 | $26.83 | $27.17 | $26.76 | $27.00 | $27.00 | 17,407 |
| 2025-03-18 | $26.33 | $26.87 | $26.33 | $26.87 | $26.87 | 23,577 |
| 2025-03-17 | $26.71 | $26.87 | $26.22 | $26.36 | $26.36 | 24,628 |
| 2025-03-14 | $25.47 | $25.59 | $25.41 | $25.53 | $25.53 | 26,486 |
| 2025-03-13 | $25.33 | $25.43 | $25.27 | $25.36 | $25.36 | 21,533 |
| 2025-03-12 | $25.23 | $25.68 | $25.20 | $25.39 | $25.39 | 25,142 |
| 2025-03-11 | $25.59 | $25.64 | $25.39 | $25.50 | $25.50 | 30,102 |
| 2025-03-10 | $26.07 | $26.23 | $25.75 | $25.96 | $25.96 | 42,370 |
| 2025-03-07 | $26.87 | $26.87 | $26.08 | $26.40 | $26.40 | 25,155 |
| 2025-03-06 | $27.48 | $27.64 | $26.48 | $26.53 | $26.53 | 25,128 |
| 2025-03-05 | $26.77 | $27.16 | $26.77 | $27.10 | $27.10 | 29,652 |
| 2025-03-04 | $26.37 | $26.70 | $26.16 | $26.37 | $26.37 | 54,255 |
| 2025-03-03 | $26.58 | $26.69 | $26.30 | $26.35 | $26.35 | 71,464 |
| 2025-02-28 | $26.53 | $26.53 | $25.79 | $26.00 | $26.00 | 39,570 |
| 2025-02-27 | $25.91 | $25.94 | $25.61 | $25.62 | $25.62 | 64,628 |
| 2025-02-26 | $26.29 | $26.45 | $26.22 | $26.26 | $26.26 | 22,001 |
| 2025-02-25 | $26.45 | $26.45 | $25.08 | $25.30 | $25.30 | 49,404 |
| 2025-02-24 | $24.95 | $25.11 | $24.53 | $24.70 | $24.70 | 83,804 |
| 2025-02-21 | $25.05 | $25.05 | $24.62 | $24.91 | $24.91 | 28,073 |
| 2025-02-20 | $24.99 | $25.28 | $24.87 | $25.23 | $25.23 | 13,499 |
| 2025-02-19 | $25.65 | $25.66 | $25.40 | $25.50 | $25.50 | 26,305 |
| 2025-02-18 | $26.19 | $26.35 | $26.07 | $26.13 | $26.13 | 21,146 |
| 2025-02-14 | $26.01 | $26.05 | $25.89 | $25.98 | $25.98 | 15,124 |
| 2025-02-13 | $26.03 | $26.25 | $26.02 | $26.25 | $26.25 | 23,747 |
| 2025-02-12 | $25.80 | $25.91 | $25.69 | $25.90 | $25.90 | 24,987 |
| 2025-02-11 | $26.33 | $26.66 | $26.18 | $26.26 | $26.26 | 31,059 |
| 2025-02-10 | $26.30 | $26.37 | $26.26 | $26.30 | $26.30 | 39,489 |
| 2025-02-07 | $27.11 | $27.27 | $26.65 | $26.75 | $26.75 | 37,170 |
| 2025-02-06 | $26.40 | $27.63 | $26.40 | $27.60 | $27.60 | 28,378 |
| 2025-02-05 | $26.30 | $27.34 | $26.30 | $27.31 | $27.31 | 40,991 |
| 2025-02-04 | $26.11 | $27.41 | $26.11 | $27.40 | $27.40 | 28,202 |
| 2025-02-03 | $27.07 | $27.47 | $27.07 | $27.26 | $27.26 | 49,578 |
| 2025-01-31 | $27.45 | $27.64 | $27.03 | $27.03 | $27.03 | 65,698 |
| 2025-01-30 | $27.93 | $27.93 | $27.57 | $27.69 | $27.69 | 48,897 |
| 2025-01-29 | $27.65 | $27.75 | $27.62 | $27.62 | $27.62 | 49,769 |
| 2025-01-28 | $27.15 | $27.62 | $27.15 | $27.57 | $27.57 | 34,560 |
| 2025-01-27 | $26.76 | $27.53 | $26.71 | $27.00 | $27.00 | 283,238 |
| 2025-01-24 | $25.72 | $25.87 | $25.69 | $25.76 | $25.76 | 42,220 |
| 2025-01-23 | $24.68 | $25.29 | $24.27 | $25.29 | $25.29 | 46,648 |
| 2025-01-22 | $27.37 | $27.37 | $24.72 | $24.72 | $24.72 | 122,122 |
| 2025-01-21 | $25.64 | $25.64 | $24.73 | $24.93 | $24.93 | 176,417 |
| 2025-01-17 | $24.45 | $24.64 | $24.38 | $24.60 | $24.60 | 118,587 |
| 2025-01-16 | $24.85 | $25.09 | $24.08 | $24.12 | $24.12 | 254,292 |
| 2025-01-15 | $24.49 | $24.66 | $23.92 | $24.06 | $24.06 | 115,958 |
| 2025-01-14 | $22.86 | $23.50 | $22.86 | $23.43 | $23.43 | 203,556 |
| 2025-01-13 | $23.27 | $23.63 | $23.11 | $23.34 | $23.34 | 117,982 |
| 2025-01-10 | $22.60 | $23.46 | $22.60 | $23.36 | $23.36 | 135,840 |
| 2025-01-08 | $23.44 | $23.99 | $23.28 | $23.39 | $23.39 | 45,879 |
| 2025-01-07 | $23.17 | $24.56 | $23.17 | $24.01 | $24.01 | 97,133 |
| 2025-01-06 | $24.13 | $24.19 | $24.08 | $24.18 | $24.18 | 176,770 |
| 2025-01-03 | $23.88 | $24.56 | $23.88 | $24.02 | $24.02 | 49,196 |
| 2025-01-02 | $23.03 | $24.68 | $23.03 | $23.91 | $23.91 | 67,610 |
| 2024-12-31 | $24.01 | $24.07 | $23.91 | $23.96 | $23.96 | 44,019 |
| 2024-12-30 | $24.06 | $24.84 | $23.92 | $24.03 | $24.03 | 83,564 |
| 2024-12-27 | $23.93 | $24.00 | $23.85 | $23.90 | $23.90 | 151,635 |
| 2024-12-26 | $23.62 | $23.89 | $23.62 | $23.89 | $23.89 | 75,157 |
| 2024-12-24 | $23.80 | $23.81 | $23.67 | $23.75 | $23.75 | 58,004 |
| 2024-12-23 | $23.82 | $24.57 | $23.66 | $23.88 | $23.88 | 138,880 |
| 2024-12-20 | $23.40 | $24.09 | $23.40 | $23.77 | $23.77 | 118,692 |
| 2024-12-19 | $22.14 | $23.59 | $22.14 | $23.02 | $23.02 | 102,729 |
| 2024-12-18 | $24.48 | $24.48 | $23.56 | $23.56 | $23.56 | 61,518 |
| 2024-12-17 | $24.44 | $24.44 | $24.02 | $24.03 | $24.03 | 114,422 |
| 2024-12-16 | $24.50 | $24.50 | $23.86 | $24.19 | $24.19 | 291,233 |
| 2024-12-13 | $24.44 | $25.20 | $24.15 | $24.20 | $24.20 | 49,292 |
| 2024-12-12 | $24.55 | $24.70 | $24.43 | $24.48 | $24.48 | 81,351 |
| 2024-12-11 | $24.20 | $24.38 | $24.20 | $24.28 | $24.28 | 63,911 |
| 2024-12-10 | $24.16 | $24.16 | $24.01 | $24.01 | $24.01 | 85,895 |
| 2024-12-09 | $23.66 | $24.68 | $23.66 | $24.47 | $24.47 | 111,420 |
| 2024-12-06 | $25.65 | $25.65 | $24.75 | $24.81 | $24.81 | 70,231 |
| 2024-12-05 | $24.55 | $25.17 | $24.55 | $25.04 | $25.04 | 127,369 |
| 2024-12-04 | $25.31 | $25.33 | $25.10 | $25.10 | $25.10 | 33,752 |
| 2024-12-03 | $26.54 | $26.54 | $25.31 | $25.68 | $25.68 | 77,801 |
| 2024-12-02 | $25.30 | $25.48 | $25.23 | $25.36 | $25.36 | 94,148 |
| 2024-11-29 | $24.99 | $25.18 | $24.99 | $25.18 | $25.18 | 50,056 |
| 2024-11-27 | $23.78 | $24.73 | $23.78 | $24.54 | $24.54 | 55,718 |
| 2024-11-26 | $23.60 | $24.58 | $23.60 | $24.54 | $24.54 | 173,952 |
| 2024-11-25 | $24.03 | $24.57 | $24.03 | $24.56 | $24.56 | 84,324 |
| 2024-11-22 | $24.35 | $24.53 | $24.34 | $24.53 | $24.53 | 61,113 |
| 2024-11-21 | $24.19 | $24.27 | $24.14 | $24.20 | $24.20 | 53,336 |
| 2024-11-20 | $24.09 | $24.24 | $24.04 | $24.22 | $24.22 | 35,971 |
| 2024-11-19 | $23.84 | $24.60 | $23.84 | $24.53 | $24.53 | 69,987 |
| 2024-11-18 | $25.52 | $25.52 | $24.56 | $24.77 | $24.77 | 105,633 |
| 2024-11-15 | $24.76 | $24.86 | $24.70 | $24.79 | $24.79 | 75,324 |
| 2024-11-14 | $24.96 | $25.16 | $24.80 | $25.02 | $25.02 | 50,317 |
| 2024-11-13 | $24.96 | $25.00 | $24.79 | $24.79 | $24.79 | 119,405 |
| 2024-11-12 | $25.22 | $26.27 | $24.86 | $25.01 | $25.01 | 69,594 |
| 2024-11-11 | $25.70 | $25.80 | $25.70 | $25.71 | $25.71 | 74,744 |
| 2024-11-08 | $26.19 | $26.65 | $25.60 | $26.50 | $26.50 | 44,785 |
| 2024-11-07 | $25.72 | $27.80 | $25.72 | $27.02 | $27.02 | 43,339 |
| 2024-11-06 | $26.43 | $26.70 | $26.24 | $26.64 | $26.64 | 17,905 |
| 2024-11-05 | $26.40 | $27.11 | $26.40 | $26.73 | $26.73 | 222,101 |
| 2024-11-04 | $26.36 | $27.20 | $26.20 | $26.39 | $26.39 | 177,863 |
| 2024-11-01 | $26.12 | $26.34 | $25.91 | $26.26 | $26.26 | 361,520 |
| 2024-10-31 | $25.86 | $25.86 | $25.61 | $25.76 | $25.76 | 70,208 |
| 2024-10-30 | $25.97 | $26.04 | $25.83 | $25.83 | $25.83 | 19,213 |
| 2024-10-29 | $25.95 | $26.11 | $25.95 | $26.07 | $26.07 | 37,734 |
| 2024-10-28 | $25.84 | $26.00 | $25.79 | $25.98 | $25.98 | 65,211 |
| 2024-10-25 | $25.98 | $26.05 | $25.77 | $25.80 | $25.80 | 16,498 |
| 2024-10-24 | $25.90 | $25.96 | $25.76 | $25.87 | $25.87 | 38,194 |
| 2024-10-23 | $26.25 | $26.37 | $25.95 | $26.02 | $26.02 | 28,648 |
| 2024-10-22 | $26.48 | $26.55 | $26.38 | $26.55 | $26.55 | 21,580 |
| 2024-10-21 | $27.01 | $27.01 | $26.73 | $26.78 | $26.78 | 26,502 |
| 2024-10-18 | $27.43 | $27.48 | $27.36 | $27.36 | $27.36 | 42,114 |
| 2024-10-17 | $27.54 | $27.54 | $27.27 | $27.27 | $27.27 | 36,302 |
| 2024-10-16 | $27.07 | $28.09 | $27.07 | $27.15 | $27.15 | 28,971 |
| 2024-10-15 | $27.02 | $27.03 | $26.67 | $26.96 | $26.96 | 29,352 |
| 2024-10-14 | $28.21 | $28.21 | $27.38 | $27.41 | $27.41 | 37,828 |
| 2024-10-11 | $27.80 | $27.81 | $27.43 | $27.43 | $27.43 | 13,629 |
| 2024-10-10 | $28.37 | $28.37 | $27.75 | $28.34 | $28.34 | 22,378 |
| 2024-10-09 | $27.66 | $27.87 | $27.62 | $27.84 | $27.84 | 39,225 |
| 2024-10-08 | $28.07 | $28.17 | $28.02 | $28.11 | $28.11 | 25,716 |
| 2024-10-07 | $28.13 | $28.24 | $28.02 | $28.10 | $28.10 | 17,812 |
| 2024-10-04 | $28.40 | $29.13 | $28.28 | $28.60 | $28.60 | 16,679 |
| 2024-10-03 | $28.37 | $28.57 | $28.28 | $28.55 | $28.55 | 25,485 |
| 2024-10-02 | $28.11 | $28.35 | $28.04 | $28.31 | $28.31 | 28,608 |
| 2024-10-01 | $28.34 | $28.34 | $27.93 | $28.12 | $28.12 | 11,496 |
| 2024-09-30 | $28.23 | $28.31 | $27.98 | $28.19 | $28.19 | 16,262 |
| 2024-09-27 | $29.24 | $30.23 | $29.24 | $29.83 | $29.83 | 7,371 |
| 2024-09-26 | $29.68 | $29.88 | $29.47 | $29.83 | $29.83 | 14,059 |
| 2024-09-25 | $28.77 | $28.84 | $28.58 | $28.69 | $28.69 | 17,616 |
| 2024-09-24 | $29.20 | $29.77 | $28.91 | $28.91 | $28.91 | 21,591 |
| 2024-09-23 | $29.43 | $29.64 | $29.08 | $29.08 | $29.08 | 12,470 |
| 2024-09-20 | $28.77 | $28.96 | $28.72 | $28.80 | $28.80 | 34,152 |
| 2024-09-19 | $29.24 | $29.49 | $29.21 | $29.37 | $29.37 | 12,795 |
| 2024-09-18 | $28.19 | $29.01 | $28.19 | $28.58 | $28.58 | 15,724 |
| 2024-09-17 | $29.48 | $29.54 | $29.15 | $29.26 | $29.26 | 10,539 |
| 2024-09-16 | $29.97 | $30.04 | $29.69 | $29.99 | $29.99 | 12,923 |
| 2024-09-13 | $30.32 | $30.98 | $29.60 | $29.64 | $29.64 | 21,363 |
| 2024-09-12 | $29.02 | $29.54 | $28.97 | $29.54 | $29.54 | 15,771 |
| 2024-09-11 | $28.41 | $29.36 | $28.41 | $29.36 | $29.36 | 20,124 |
| 2024-09-10 | $30.87 | $30.92 | $29.59 | $29.87 | $29.87 | 38,046 |
| 2024-09-09 | $30.29 | $30.54 | $30.28 | $30.54 | $30.54 | 18,187 |
| 2024-09-06 | $30.56 | $30.56 | $29.33 | $29.41 | $29.41 | 24,531 |
| 2024-09-05 | $30.88 | $30.88 | $30.50 | $30.83 | $30.83 | 15,566 |
| 2024-09-04 | $30.78 | $31.12 | $30.78 | $30.85 | $30.85 | 25,869 |
| 2024-09-03 | $31.65 | $31.72 | $31.22 | $31.39 | $31.39 | 12,399 |
| 2024-08-30 | $32.45 | $32.91 | $32.14 | $32.34 | $32.34 | 29,656 |
| 2024-08-29 | $31.91 | $32.11 | $31.71 | $31.83 | $31.83 | 21,186 |
| 2024-08-28 | $32.94 | $32.94 | $31.69 | $31.83 | $31.83 | 22,189 |
| 2024-08-27 | $32.61 | $32.61 | $32.13 | $32.28 | $32.28 | 12,352 |
| 2024-08-26 | $32.20 | $32.33 | $31.90 | $32.01 | $32.01 | 16,814 |
| 2024-08-23 | $31.16 | $31.54 | $31.14 | $31.54 | $31.54 | 26,405 |
| 2024-08-22 | $31.02 | $31.10 | $30.50 | $30.56 | $30.56 | 32,493 |
| 2024-08-21 | $30.94 | $31.03 | $30.80 | $31.03 | $31.03 | 14,262 |
| 2024-08-20 | $31.25 | $31.25 | $30.60 | $30.72 | $30.72 | 13,181 |
| 2024-08-19 | $29.45 | $30.87 | $29.45 | $30.85 | $30.85 | 32,277 |
| 2024-08-16 | $30.24 | $30.47 | $30.21 | $30.47 | $30.47 | 6,290 |
| 2024-08-15 | $28.76 | $30.38 | $28.76 | $30.27 | $30.27 | 14,875 |
| 2024-08-14 | $30.61 | $31.00 | $30.22 | $30.45 | $30.45 | 19,200 |
| 2024-08-13 | $30.57 | $30.99 | $29.96 | $30.99 | $30.99 | 84,941 |
| 2024-08-12 | $29.66 | $30.37 | $29.14 | $29.47 | $29.47 | 28,224 |
| 2024-08-09 | $29.75 | $30.55 | $29.29 | $29.29 | $29.29 | 7,787 |
| 2024-08-08 | $29.25 | $29.79 | $29.21 | $29.74 | $29.74 | 82,351 |
| 2024-08-07 | $30.24 | $30.27 | $29.37 | $30.16 | $30.16 | 511,175 |
| 2024-08-06 | $29.15 | $29.88 | $29.00 | $29.55 | $29.55 | 454,242 |
| 2024-08-05 | $26.52 | $28.90 | $26.52 | $28.88 | $28.88 | 47,945 |
| 2024-08-02 | $27.84 | $27.84 | $26.68 | $27.80 | $27.80 | 533,119 |
| 2024-08-01 | $28.59 | $29.20 | $28.40 | $28.60 | $28.60 | 1,004,747 |
| 2024-07-31 | $31.76 | $31.76 | $30.50 | $30.92 | $30.92 | 108,249 |
| 2024-07-30 | $30.77 | $30.99 | $30.73 | $30.99 | $30.99 | 610,580 |
| 2024-07-29 | $29.94 | $30.30 | $29.90 | $30.13 | $30.13 | 216,871 |
| 2024-07-26 | $28.78 | $29.26 | $28.78 | $29.16 | $29.16 | 8,033 |
| 2024-07-25 | $28.69 | $28.94 | $28.50 | $28.67 | $28.67 | 19,833 |
| 2024-07-24 | $29.23 | $29.28 | $28.82 | $28.82 | $28.82 | 18,035 |
| 2024-07-23 | $29.68 | $29.77 | $29.62 | $29.65 | $29.65 | 12,421 |
| 2024-07-22 | $29.24 | $29.24 | $29.08 | $29.19 | $29.19 | 9,550 |
| 2024-07-19 | $28.91 | $29.15 | $28.91 | $29.08 | $29.08 | 8,720 |
| 2024-07-18 | $30.12 | $30.16 | $29.59 | $29.73 | $29.73 | 13,462 |
| 2024-07-17 | $29.86 | $29.94 | $29.77 | $29.89 | $29.89 | 13,318 |
| 2024-07-16 | $29.02 | $29.22 | $29.02 | $29.16 | $29.16 | 9,872 |
| 2024-07-15 | $29.35 | $29.44 | $29.07 | $29.07 | $29.07 | 6,321 |
| 2024-07-12 | $29.11 | $29.35 | $29.11 | $29.20 | $29.20 | 11,828 |
| 2024-07-11 | $27.98 | $28.03 | $27.74 | $28.01 | $28.01 | 14,802 |
| 2024-07-10 | $27.93 | $28.00 | $27.89 | $28.00 | $28.00 | 13,751 |
| 2024-07-09 | $28.04 | $28.38 | $27.53 | $27.63 | $27.63 | 20,713 |
| 2024-07-08 | $28.11 | $28.14 | $27.90 | $27.90 | $27.90 | 13,533 |
| 2024-07-05 | $28.29 | $28.32 | $28.15 | $28.26 | $28.26 | 13,020 |
| 2024-07-03 | $27.69 | $27.75 | $27.68 | $27.75 | $27.75 | 8,775 |
| 2024-07-02 | $27.78 | $28.10 | $27.46 | $27.62 | $27.62 | 48,814 |
| 2024-07-01 | $27.93 | $28.24 | $27.35 | $27.39 | $27.39 | 33,510 |
| 2024-06-28 | $27.65 | $27.71 | $27.29 | $27.63 | $27.63 | 18,173 |
| 2024-06-27 | $26.33 | $27.95 | $26.33 | $27.27 | $27.27 | 33,340 |
| 2024-06-26 | $27.29 | $27.39 | $27.23 | $27.31 | $27.31 | 17,318 |
| 2024-06-25 | $27.33 | $27.45 | $27.30 | $27.43 | $27.43 | 34,982 |
| 2024-06-24 | $27.00 | $27.01 | $26.83 | $26.83 | $26.83 | 32,562 |
| 2024-06-21 | $26.52 | $26.60 | $26.47 | $26.49 | $26.49 | 36,338 |
| 2024-06-20 | $26.92 | $26.95 | $26.82 | $26.89 | $26.89 | 12,926 |
| 2024-06-18 | $26.56 | $26.86 | $26.34 | $26.77 | $26.77 | 37,287 |
| 2024-06-17 | $27.04 | $27.50 | $26.90 | $27.11 | $27.11 | 28,836 |
| 2024-06-14 | $27.93 | $27.93 | $27.76 | $27.93 | $27.93 | 11,923 |
| 2024-06-13 | $27.27 | $27.78 | $27.12 | $27.52 | $27.52 | 14,454 |
| 2024-06-12 | $28.88 | $29.22 | $28.30 | $28.40 | $28.40 | 13,588 |
| 2024-06-11 | $28.69 | $28.69 | $28.54 | $28.64 | $28.64 | 22,641 |
| 2024-06-10 | $28.89 | $29.04 | $28.88 | $28.99 | $28.99 | 16,753 |
| 2024-06-07 | $29.39 | $29.82 | $28.75 | $28.84 | $28.84 | 16,838 |
| 2024-06-06 | $28.78 | $28.91 | $28.76 | $28.82 | $28.82 | 9,888 |
| 2024-06-05 | $30.15 | $30.15 | $29.27 | $29.42 | $29.42 | 27,148 |
| 2024-06-04 | $28.54 | $28.58 | $28.41 | $28.56 | $28.56 | 35,278 |
| 2024-06-03 | $27.88 | $27.96 | $27.78 | $27.84 | $27.84 | 15,664 |
| 2024-05-31 | $27.56 | $27.56 | $27.29 | $27.46 | $27.46 | 23,792 |
| 2024-05-30 | $26.62 | $26.64 | $26.52 | $26.56 | $26.56 | 19,323 |
| 2024-05-29 | $26.23 | $26.30 | $26.00 | $26.15 | $26.15 | 32,029 |
| 2024-05-28 | $26.66 | $26.74 | $26.55 | $26.64 | $26.64 | 27,030 |
| 2024-05-24 | $26.82 | $26.90 | $26.81 | $26.81 | $26.81 | 19,422 |
| 2024-05-23 | $26.84 | $26.85 | $26.50 | $26.54 | $26.54 | 29,606 |
| 2024-05-22 | $27.13 | $27.15 | $26.92 | $26.92 | $26.92 | 27,203 |
| 2024-05-21 | $27.76 | $28.26 | $27.60 | $28.05 | $28.05 | 14,406 |
| 2024-05-20 | $28.63 | $28.71 | $28.54 | $28.62 | $28.62 | 23,234 |
| 2024-05-17 | $27.94 | $28.04 | $27.91 | $28.00 | $28.00 | 20,268 |
| 2024-05-16 | $28.17 | $28.37 | $27.54 | $27.54 | $27.54 | 12,520 |
| 2024-05-15 | $27.88 | $28.10 | $27.83 | $28.10 | $28.10 | 12,219 |
| 2024-05-14 | $28.26 | $28.35 | $28.24 | $28.35 | $28.35 | 19,512 |
| 2024-05-13 | $28.65 | $28.72 | $28.62 | $28.68 | $28.68 | 10,853 |
| 2024-05-10 | $29.60 | $29.95 | $29.60 | $29.79 | $29.79 | 11,173 |
| 2024-05-09 | $29.94 | $30.13 | $29.92 | $30.12 | $30.12 | 15,613 |
| 2024-05-08 | $30.51 | $30.65 | $30.51 | $30.65 | $30.65 | 18,683 |
| 2024-05-07 | $31.51 | $31.67 | $30.95 | $31.24 | $31.24 | 32,936 |
| 2024-05-06 | $32.12 | $32.35 | $31.88 | $31.95 | $31.95 | 7,542 |
| 2024-05-03 | $31.75 | $31.79 | $31.48 | $31.79 | $31.79 | 9,679 |
| 2024-05-02 | $31.16 | $31.33 | $31.06 | $31.30 | $31.30 | 12,468 |
| 2024-05-01 | $31.34 | $31.34 | $29.95 | $30.24 | $30.24 | 10,146 |
| 2024-04-30 | $31.60 | $31.60 | $30.40 | $30.40 | $30.40 | 19,701 |
| 2024-04-29 | $30.67 | $30.81 | $30.32 | $30.68 | $30.68 | 9,951 |
| 2024-04-26 | $30.16 | $30.33 | $30.06 | $30.33 | $30.33 | 11,500 |
| 2024-04-25 | $28.78 | $29.11 | $28.78 | $29.02 | $29.02 | 6,152 |
| 2024-04-24 | $30.10 | $30.14 | $29.97 | $30.09 | $30.09 | 7,570 |
| 2024-04-23 | $30.71 | $30.81 | $30.69 | $30.76 | $30.76 | 7,277 |
| 2024-04-22 | $30.60 | $30.92 | $30.60 | $30.82 | $30.82 | 7,853 |
| 2024-04-19 | $31.21 | $31.65 | $30.82 | $31.23 | $31.23 | 15,459 |
| 2024-04-18 | $31.11 | $31.33 | $31.00 | $31.05 | $31.05 | 10,185 |
| 2024-04-17 | $31.62 | $31.69 | $31.36 | $31.58 | $31.58 | 9,696 |
| 2024-04-16 | $31.50 | $31.53 | $31.39 | $31.47 | $31.47 | 12,991 |
| 2024-04-15 | $32.76 | $32.76 | $32.09 | $32.09 | $32.09 | 6,368 |
| 2024-04-12 | $32.44 | $32.60 | $32.07 | $32.14 | $32.14 | 19,231 |
| 2024-04-11 | $31.45 | $32.06 | $31.45 | $31.80 | $31.80 | 4,534 |
| 2024-04-10 | $31.45 | $31.55 | $31.21 | $31.33 | $31.33 | 9,832 |
| 2024-04-09 | $32.30 | $32.32 | $31.59 | $32.13 | $32.13 | 1,226 |
| 2024-04-08 | $32.13 | $32.22 | $32.13 | $32.13 | $32.13 | 1,226 |
| 2024-04-05 | $31.49 | $31.68 | $31.35 | $31.35 | $31.35 | 3,810 |
| 2024-04-04 | $31.50 | $31.50 | $30.75 | $30.76 | $30.76 | 2,340 |
| 2024-04-03 | $31.60 | $32.22 | $31.60 | $31.69 | $31.69 | 4,195 |
| 2024-04-02 | $32.00 | $32.58 | $31.11 | $32.58 | $32.58 | 1,607 |
| 2024-04-01 | $96.75 | $97.51 | $91.55 | $97.51 | $32.50 | 5,277 |
| 2024-03-28 | $98.69 | $98.69 | $94.12 | $98.59 | $32.86 | 12,279 |
| 2024-03-27 | $97.75 | $97.75 | $97.75 | $97.75 | $32.58 | 3,780 |
| 2024-03-26 | $95.95 | $96.65 | $95.12 | $95.12 | $31.71 | 9,018 |
| 2024-03-25 | $94.40 | $94.76 | $94.23 | $94.68 | $31.56 | 9,009 |
| 2024-03-22 | $94.90 | $96.98 | $94.90 | $96.98 | $96.98 | 2,991 |
| 2024-03-21 | $95.97 | $96.47 | $95.97 | $96.36 | $96.36 | 1,906 |
| 2024-03-20 | $95.23 | $95.25 | $95.23 | $95.25 | $95.25 | 1,168 |
| 2024-03-19 | $94.67 | $95.15 | $94.40 | $94.93 | $94.93 | 2,724 |
| 2024-03-18 | $90.59 | $90.71 | $90.40 | $90.40 | $90.40 | 2,381 |
| 2024-03-15 | $86.99 | $87.17 | $86.87 | $87.00 | $87.00 | 1,453 |
| 2024-03-14 | $84.75 | $84.75 | $84.66 | $84.66 | $84.66 | 1,364 |
| 2024-03-13 | $84.24 | $84.26 | $84.24 | $84.26 | $84.26 | 936 |
| 2024-03-12 | $84.88 | $84.88 | $84.12 | $84.27 | $84.27 | 2,432 |
| 2024-03-11 | $85.28 | $86.96 | $84.09 | $85.71 | $85.71 | 3,561 |
| 2024-03-08 | $87.75 | $88.18 | $87.66 | $87.66 | $87.66 | 2,311 |
| 2024-03-07 | $84.16 | $84.16 | $84.16 | $84.16 | $84.16 | 1,040 |
| 2024-03-06 | $86.78 | $87.29 | $86.40 | $86.53 | $86.53 | 2,078 |
| 2024-03-05 | $84.85 | $84.94 | $83.91 | $83.91 | $83.91 | 1,532 |
| 2024-03-04 | $86.90 | $86.90 | $84.60 | $84.64 | $84.64 | 2,763 |
| 2024-03-01 | $84.51 | $86.50 | $84.51 | $85.90 | $85.90 | 3,163 |
| 2024-02-29 | $81.28 | $81.28 | $80.80 | $80.84 | $80.84 | 2,485 |
| 2024-02-28 | $78.28 | $80.07 | $78.28 | $79.96 | $79.96 | 2,101 |
| 2024-02-27 | $81.91 | $82.15 | $81.91 | $81.98 | $81.98 | 2,043 |
| 2024-02-26 | $82.70 | $82.73 | $82.61 | $82.73 | $82.73 | 1,632 |
| 2024-02-23 | $82.80 | $82.90 | $82.80 | $82.90 | $82.90 | 2,578 |
| 2024-02-22 | $82.49 | $82.80 | $82.49 | $82.80 | $82.80 | 2,072 |
| 2024-02-21 | $82.19 | $82.24 | $80.99 | $80.99 | $80.99 | 3,618 |
| 2024-02-20 | $81.57 | $81.61 | $81.49 | $81.55 | $81.55 | 2,995 |
| 2024-02-16 | $81.07 | $81.09 | $80.89 | $81.09 | $81.09 | 1,100 |
| 2024-02-15 | $79.05 | $79.34 | $79.05 | $79.34 | $79.34 | 1,693 |
| 2024-02-14 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 715 |
| 2024-02-13 | $78.98 | $78.98 | $78.29 | $78.29 | $78.29 | 2,381 |
| 2024-02-12 | $80.43 | $80.43 | $79.61 | $79.61 | $79.61 | 2,490 |
| 2024-02-09 | $79.89 | $79.89 | $79.41 | $79.56 | $79.56 | 2,650 |
| 2024-02-08 | $79.87 | $79.87 | $79.78 | $79.78 | $79.78 | 1,324 |
| 2024-02-07 | $80.50 | $81.26 | $80.50 | $81.26 | $81.26 | 1,530 |
| 2024-02-06 | $77.50 | $77.64 | $77.50 | $77.64 | $77.64 | 1,336 |
| 2024-02-05 | $78.98 | $78.98 | $78.40 | $78.78 | $78.78 | 6,859 |
| 2024-02-02 | $74.30 | $74.80 | $74.30 | $74.80 | $74.80 | 3,664 |
| 2024-02-01 | $74.88 | $75.35 | $74.70 | $75.24 | $75.24 | 1,755 |
| 2024-01-31 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 643 |
| 2024-01-30 | $74.16 | $74.16 | $73.87 | $74.07 | $74.07 | 2,886 |
| 2024-01-29 | $74.96 | $75.57 | $74.25 | $75.56 | $75.56 | 2,042 |
| 2024-01-26 | $74.22 | $74.22 | $74.06 | $74.06 | $74.06 | 728 |
| 2024-01-25 | $74.09 | $74.35 | $74.06 | $74.30 | $74.30 | 1,297 |
| 2024-01-24 | $75.23 | $76.09 | $75.14 | $75.14 | $75.14 | 1,746 |
| 2024-01-23 | $77.21 | $77.37 | $77.06 | $77.37 | $77.37 | 3,329 |
| 2024-01-22 | $78.12 | $78.36 | $78.12 | $78.34 | $78.34 | 2,051 |
| 2024-01-19 | $74.78 | $75.36 | $74.78 | $75.36 | $75.36 | 1,838 |
| 2024-01-18 | $74.40 | $74.56 | $74.36 | $74.56 | $74.56 | 2,236 |
| 2024-01-17 | $74.25 | $74.46 | $74.25 | $74.46 | $74.46 | 5,304 |
| 2024-01-16 | $75.56 | $75.77 | $75.03 | $75.03 | $75.03 | 2,468 |
| 2024-01-12 | $77.30 | $77.30 | $77.06 | $77.07 | $77.07 | 1,636 |
| 2024-01-11 | $78.99 | $78.99 | $78.03 | $78.60 | $78.60 | 1,451 |
| 2024-01-10 | $76.14 | $76.19 | $73.79 | $76.00 | $76.00 | 2,510 |
| 2024-01-09 | $75.90 | $75.90 | $74.20 | $75.39 | $75.39 | 2,670 |
| 2024-01-08 | $71.40 | $75.42 | $71.40 | $75.42 | $75.42 | 1,195 |
| 2024-01-05 | $73.99 | $74.58 | $73.99 | $74.20 | $74.20 | 2,703 |
| 2024-01-04 | $71.58 | $71.65 | $71.50 | $71.50 | $71.50 | 2,882 |
| 2024-01-03 | $72.00 | $72.48 | $72.00 | $72.15 | $72.15 | 3,578 |
| 2024-01-02 | $71.93 | $72.20 | $71.93 | $72.20 | $72.20 | 983 |
| 2023-12-29 | $73.35 | $73.39 | $73.13 | $73.13 | $73.13 | 2,583 |
| 2023-12-28 | $74.99 | $74.99 | $73.67 | $73.67 | $73.67 | 716 |
| 2023-12-27 | $72.62 | $74.01 | $72.62 | $74.01 | $74.01 | 2,271 |
| 2023-12-26 | $74.67 | $74.68 | $72.35 | $74.68 | $74.68 | 2,594 |
| 2023-12-22 | $73.61 | $73.77 | $72.67 | $73.77 | $73.77 | 1,163 |
| 2023-12-21 | $72.53 | $72.73 | $72.42 | $72.73 | $72.73 | 2,222 |
| 2023-12-20 | $72.75 | $72.75 | $71.22 | $71.74 | $71.74 | 2,241 |
| 2023-12-19 | $73.60 | $73.60 | $72.44 | $72.44 | $72.44 | 2,568 |
| 2023-12-18 | $71.55 | $71.70 | $70.82 | $71.70 | $71.70 | 2,561 |
| 2023-12-15 | $73.30 | $73.30 | $72.83 | $72.83 | $72.83 | 2,837 |
| 2023-12-14 | $72.79 | $73.08 | $72.70 | $73.08 | $73.08 | 2,358 |
| 2023-12-13 | $74.10 | $74.11 | $73.23 | $74.02 | $74.02 | 4,292 |
| 2023-12-12 | $73.72 | $73.72 | $73.03 | $73.72 | $73.72 | 1,677 |
| 2023-12-11 | $72.39 | $73.86 | $72.39 | $73.64 | $73.64 | 6,063 |
| 2023-12-08 | $74.68 | $74.69 | $74.68 | $74.69 | $74.69 | 1,600 |
| 2023-12-07 | $73.08 | $74.14 | $73.08 | $73.94 | $73.94 | 3,805 |
| 2023-12-06 | $73.40 | $73.40 | $73.01 | $73.34 | $73.34 | 3,890 |
| 2023-12-05 | $71.90 | $71.91 | $71.73 | $71.84 | $71.84 | 5,471 |
| 2023-12-04 | $73.64 | $73.64 | $71.50 | $73.15 | $73.15 | 2,861 |
| 2023-12-01 | $70.79 | $71.57 | $70.79 | $71.39 | $71.39 | 2,927 |
| 2023-11-30 | $70.62 | $70.71 | $70.55 | $70.71 | $70.71 | 3,287 |
| 2023-11-29 | $70.36 | $71.75 | $70.36 | $71.75 | $71.75 | 4,015 |
| 2023-11-28 | $70.03 | $70.57 | $70.03 | $70.57 | $70.57 | 1,911 |
| 2023-11-27 | $69.89 | $69.89 | $69.74 | $69.74 | $69.74 | 1,164 |
| 2023-11-24 | $69.50 | $70.03 | $69.50 | $70.03 | $70.03 | 2,615 |
| 2023-11-22 | $68.12 | $69.50 | $68.12 | $69.29 | $69.29 | 2,669 |
| 2023-11-21 | $69.62 | $69.62 | $69.10 | $69.53 | $69.53 | 2,861 |
| 2023-11-20 | $70.36 | $70.36 | $69.61 | $70.08 | $70.08 | 2,637 |
| 2023-11-17 | $69.44 | $69.95 | $69.44 | $69.95 | $69.95 | 2,496 |
| 2023-11-16 | $68.46 | $68.46 | $68.46 | $68.46 | $68.46 | 1,401 |
| 2023-11-15 | $67.61 | $68.71 | $67.61 | $68.71 | $68.71 | 2,172 |
| 2023-11-14 | $67.94 | $68.20 | $67.54 | $67.92 | $67.92 | 5,319 |
| 2023-11-13 | $65.83 | $66.33 | $65.67 | $66.33 | $66.33 | 4,209 |
| 2023-11-10 | $66.21 | $67.05 | $66.21 | $67.05 | $67.05 | 2,606 |
| 2023-11-09 | $67.36 | $67.36 | $65.51 | $65.51 | $65.51 | 1,970 |
| 2023-11-08 | $67.54 | $68.90 | $67.54 | $68.42 | $68.42 | 5,580 |
| 2023-11-07 | $67.55 | $67.88 | $67.55 | $67.88 | $67.88 | 3,111 |
| 2023-11-06 | $69.38 | $69.38 | $69.05 | $69.16 | $69.16 | 2,805 |
| 2023-11-03 | $68.72 | $69.56 | $68.72 | $69.56 | $69.56 | 2,551 |
| 2023-11-02 | $67.46 | $68.13 | $65.50 | $65.50 | $65.50 | 3,136 |
| 2023-11-01 | $66.60 | $66.87 | $66.30 | $66.81 | $66.81 | 2,877 |
| 2023-10-31 | $65.37 | $65.69 | $65.09 | $65.69 | $65.69 | 10,281 |
| 2023-10-30 | $64.04 | $64.43 | $64.04 | $64.43 | $64.43 | 3,894 |
| 2023-10-27 | $64.29 | $64.36 | $63.94 | $64.24 | $64.24 | 2,978 |
| 2023-10-26 | $64.00 | $64.12 | $63.73 | $63.79 | $63.79 | 5,368 |
| 2023-10-25 | $66.08 | $66.13 | $65.71 | $65.87 | $65.87 | 3,977 |
| 2023-10-24 | $65.26 | $65.40 | $65.04 | $65.35 | $65.35 | 11,028 |
| 2023-10-23 | $65.47 | $66.12 | $65.47 | $65.84 | $65.84 | 4,053 |
| 2023-10-20 | $66.08 | $66.08 | $65.61 | $65.61 | $65.61 | 2,842 |
| 2023-10-19 | $66.08 | $66.18 | $65.42 | $65.50 | $65.50 | 4,655 |
| 2023-10-18 | $65.38 | $65.58 | $64.96 | $64.96 | $64.96 | 2,758 |
| 2023-10-17 | $67.13 | $67.45 | $66.14 | $66.44 | $66.44 | 21,549 |
| 2023-10-16 | $66.04 | $66.34 | $65.71 | $66.34 | $66.34 | 2,708 |
| 2023-10-13 | $66.53 | $66.53 | $66.15 | $66.51 | $66.51 | 4,066 |
| 2023-10-12 | $68.20 | $68.27 | $67.71 | $68.27 | $68.27 | 3,024 |
| 2023-10-11 | $67.60 | $67.77 | $67.60 | $67.77 | $67.77 | 1,912 |
| 2023-10-10 | $68.60 | $68.60 | $67.57 | $67.57 | $67.57 | 8,028 |
| 2023-10-09 | $66.92 | $67.96 | $66.62 | $67.79 | $67.79 | 4,017 |
| 2023-10-06 | $66.01 | $66.81 | $66.01 | $66.55 | $66.55 | 4,961 |
| 2023-10-05 | $65.45 | $65.68 | $65.22 | $65.68 | $65.68 | 4,199 |
| 2023-10-04 | $63.48 | $63.48 | $62.62 | $63.02 | $63.02 | 5,727 |
| 2023-10-03 | $64.59 | $64.73 | $64.20 | $64.57 | $64.57 | 4,557 |
| 2023-10-02 | $66.79 | $66.79 | $65.25 | $65.52 | $65.52 | 3,763 |
| 2023-09-29 | $67.34 | $67.34 | $66.35 | $66.40 | $66.40 | 4,016 |
| 2023-09-28 | $66.44 | $66.93 | $66.44 | $66.91 | $66.91 | 14,671 |
| 2023-09-27 | $68.01 | $68.19 | $67.39 | $67.76 | $67.76 | 6,700 |
| 2023-09-26 | $67.33 | $67.58 | $67.03 | $67.03 | $67.03 | 5,222 |
| 2023-09-25 | $67.99 | $68.22 | $67.99 | $68.22 | $68.22 | 4,452 |
| 2023-09-22 | $69.18 | $69.18 | $68.44 | $68.44 | $68.44 | 3,421 |
| 2023-09-21 | $68.21 | $68.51 | $67.97 | $68.19 | $68.19 | 8,698 |
| 2023-09-20 | $67.53 | $69.65 | $67.53 | $69.28 | $69.28 | 6,489 |
| 2023-09-19 | $69.16 | $70.32 | $69.00 | $70.09 | $70.09 | 16,536 |
| 2023-09-18 | $69.79 | $69.79 | $69.42 | $69.79 | $69.79 | 2,954 |
| 2023-09-15 | $69.75 | $69.75 | $69.45 | $69.61 | $69.61 | 3,350 |
| 2023-09-14 | $70.14 | $70.26 | $69.98 | $70.19 | $70.19 | 2,430 |
| 2023-09-13 | $67.92 | $68.08 | $67.75 | $67.75 | $67.75 | 1,898 |
| 2023-09-12 | $69.25 | $69.26 | $68.32 | $68.58 | $68.58 | 15,285 |
| 2023-09-11 | $69.23 | $69.23 | $69.23 | $69.23 | $69.23 | 1,645 |
| 2023-09-08 | $70.19 | $70.43 | $70.19 | $70.43 | $70.43 | 2,231 |
| 2023-09-07 | $70.56 | $70.63 | $69.73 | $70.63 | $70.63 | 5,453 |
| 2023-09-06 | $69.22 | $69.32 | $68.71 | $68.90 | $68.90 | 9,051 |
| 2023-09-05 | $71.13 | $71.21 | $69.55 | $69.55 | $69.55 | 6,446 |
| 2023-09-01 | $66.92 | $66.92 | $66.72 | $66.90 | $66.90 | 2,854 |
| 2023-08-31 | $65.62 | $65.80 | $65.56 | $65.80 | $65.80 | 4,210 |
| 2023-08-30 | $65.00 | $65.03 | $64.80 | $64.98 | $64.98 | 3,268 |
| 2023-08-29 | $65.27 | $66.00 | $65.27 | $66.00 | $66.00 | 5,406 |
| 2023-08-28 | $64.31 | $64.36 | $64.25 | $64.36 | $64.36 | 4,255 |
| 2023-08-25 | $63.20 | $63.72 | $63.19 | $63.28 | $63.28 | 4,766 |
| 2023-08-24 | $64.30 | $64.30 | $62.75 | $62.86 | $62.86 | 7,769 |
| 2023-08-23 | $64.11 | $64.94 | $63.75 | $64.22 | $64.22 | 6,300 |
| 2023-08-22 | $63.53 | $63.53 | $62.25 | $62.58 | $62.58 | 18,204 |
| 2023-08-21 | $61.97 | $62.27 | $61.63 | $62.27 | $62.27 | 15,396 |
| 2023-08-18 | $61.18 | $62.14 | $60.86 | $61.50 | $61.50 | 12,898 |
| 2023-08-17 | $63.59 | $63.59 | $62.12 | $62.41 | $62.41 | 14,494 |
| 2023-08-16 | $63.63 | $63.63 | $61.63 | $61.82 | $61.82 | 6,547 |
| 2023-08-15 | $62.15 | $63.04 | $61.97 | $63.04 | $63.04 | 10,176 |
| 2023-08-14 | $62.32 | $62.49 | $62.25 | $62.49 | $62.49 | 10,870 |
| 2023-08-11 | $63.19 | $63.20 | $62.98 | $63.06 | $63.06 | 4,596 |
| 2023-08-10 | $63.28 | $63.28 | $63.20 | $63.20 | $63.20 | 6,298 |
| 2023-08-09 | $63.92 | $63.92 | $62.69 | $62.92 | $62.92 | 8,726 |
| 2023-08-08 | $64.65 | $64.65 | $62.62 | $63.49 | $63.49 | 3,743 |
| 2023-08-07 | $61.76 | $62.03 | $61.76 | $61.96 | $61.96 | 5,318 |
| 2023-08-04 | $61.55 | $61.62 | $59.69 | $61.62 | $61.62 | 6,884 |
| 2023-08-03 | $58.99 | $59.19 | $58.63 | $59.04 | $59.04 | 9,642 |
| 2023-08-02 | $58.71 | $58.96 | $58.63 | $58.65 | $58.65 | 4,020 |
| 2023-08-01 | $62.83 | $62.83 | $61.00 | $61.06 | $61.06 | 8,194 |
| 2023-07-31 | $62.59 | $62.59 | $61.68 | $61.71 | $61.71 | 3,104 |
| 2023-07-28 | $62.15 | $62.70 | $61.89 | $62.50 | $62.50 | 15,966 |
| 2023-07-27 | $61.33 | $63.07 | $61.33 | $63.02 | $63.02 | 3,275 |
| 2023-07-26 | $61.31 | $61.55 | $61.22 | $61.55 | $61.55 | 2,858 |
| 2023-07-25 | $60.63 | $60.64 | $60.59 | $60.64 | $60.64 | 6,076 |
| 2023-07-24 | $60.42 | $60.84 | $60.40 | $60.49 | $60.49 | 6,229 |
| 2023-07-21 | $60.20 | $62.04 | $60.20 | $62.01 | $62.01 | 3,372 |
| 2023-07-20 | $60.62 | $60.83 | $60.61 | $60.83 | $60.83 | 4,721 |
| 2023-07-19 | $60.09 | $60.79 | $59.72 | $60.62 | $60.62 | 3,821 |
| 2023-07-18 | $59.79 | $61.55 | $59.79 | $60.07 | $60.07 | 8,144 |
| 2023-07-17 | $61.47 | $61.47 | $59.86 | $61.06 | $61.06 | 3,006 |
| 2023-07-14 | $60.14 | $60.14 | $59.84 | $60.08 | $60.08 | 7,063 |
| 2023-07-13 | $60.54 | $60.54 | $60.33 | $60.47 | $60.47 | 3,183 |
| 2023-07-12 | $61.13 | $61.13 | $60.96 | $61.06 | $61.06 | 6,987 |
| 2023-07-11 | $59.96 | $60.27 | $59.96 | $60.18 | $60.18 | 7,247 |
| 2023-07-10 | $59.56 | $59.92 | $59.12 | $59.22 | $59.22 | 6,348 |
| 2023-07-07 | $59.80 | $60.12 | $59.43 | $60.12 | $60.12 | 18,177 |
| 2023-07-06 | $60.02 | $60.24 | $59.89 | $60.24 | $60.24 | 14,369 |
| 2023-07-05 | $60.22 | $60.42 | $60.16 | $60.42 | $60.42 | 6,713 |
| 2023-07-03 | $60.29 | $60.29 | $60.17 | $60.23 | $60.23 | 1,843 |
| 2023-06-30 | $59.56 | $59.86 | $59.55 | $59.86 | $59.86 | 4,001 |
| 2023-06-29 | $59.27 | $59.28 | $59.21 | $59.28 | $59.28 | 3,639 |
| 2023-06-28 | $60.58 | $60.59 | $59.91 | $60.06 | $60.06 | 6,423 |
| 2023-06-27 | $59.76 | $60.21 | $59.76 | $60.21 | $60.21 | 18,507 |
| 2023-06-26 | $60.59 | $60.67 | $60.56 | $60.67 | $60.67 | 7,363 |
| 2023-06-23 | $60.20 | $60.20 | $59.97 | $60.12 | $60.12 | 12,024 |
| 2023-06-22 | $61.67 | $62.16 | $61.20 | $61.20 | $61.20 | 10,726 |
| 2023-06-21 | $61.33 | $61.68 | $61.33 | $61.68 | $61.68 | 6,977 |
| 2023-06-20 | $59.78 | $60.08 | $59.78 | $59.93 | $59.93 | 4,600 |
| 2023-06-16 | $61.00 | $61.08 | $60.63 | $60.63 | $60.63 | 4,771 |
| 2023-06-15 | $61.26 | $61.77 | $61.24 | $61.73 | $61.73 | 5,734 |
| 2023-06-14 | $62.07 | $62.08 | $61.59 | $61.93 | $61.93 | 4,819 |
| 2023-06-13 | $61.38 | $61.46 | $61.16 | $61.21 | $61.21 | 9,822 |
| 2023-06-12 | $60.80 | $61.58 | $60.49 | $60.82 | $60.82 | 5,562 |
| 2023-06-09 | $61.26 | $61.31 | $61.00 | $61.00 | $61.00 | 6,144 |
| 2023-06-08 | $59.05 | $59.62 | $59.05 | $59.62 | $59.62 | 12,662 |
| 2023-06-07 | $60.44 | $60.44 | $60.13 | $60.25 | $60.25 | 9,760 |
| 2023-06-06 | $61.94 | $62.37 | $61.41 | $62.27 | $62.27 | 5,342 |
| 2023-06-05 | $60.49 | $60.58 | $60.23 | $60.24 | $60.24 | 21,325 |
| 2023-06-02 | $59.83 | $59.83 | $59.49 | $59.81 | $59.81 | 6,733 |
| 2023-06-01 | $57.79 | $58.13 | $57.77 | $58.01 | $58.01 | 19,914 |
| 2023-05-31 | $56.92 | $57.20 | $56.77 | $57.20 | $57.20 | 40,556 |
| 2023-05-30 | $57.88 | $58.07 | $57.75 | $57.90 | $57.90 | 7,261 |
| 2023-05-26 | $58.10 | $58.10 | $57.25 | $57.38 | $57.38 | 5,860 |
| 2023-05-25 | $58.33 | $58.47 | $58.25 | $58.47 | $58.47 | 15,053 |
| 2023-05-24 | $59.25 | $59.26 | $58.32 | $58.47 | $58.47 | 7,866 |
| 2023-05-23 | $58.84 | $59.00 | $58.75 | $59.00 | $59.00 | 9,365 |
| 2023-05-22 | $60.19 | $60.20 | $59.51 | $59.51 | $59.51 | 7,575 |
| 2023-05-19 | $58.85 | $58.91 | $58.79 | $58.91 | $58.91 | 3,575 |
| 2023-05-18 | $58.35 | $59.40 | $58.35 | $59.40 | $59.40 | 13,684 |
| 2023-05-17 | $58.83 | $58.98 | $58.80 | $58.98 | $58.98 | 5,072 |
| 2023-05-16 | $59.16 | $59.16 | $58.80 | $58.86 | $58.86 | 12,984 |
| 2023-05-15 | $59.15 | $59.29 | $59.07 | $59.28 | $59.28 | 8,797 |
| 2023-05-12 | $59.94 | $59.94 | $59.54 | $59.58 | $59.58 | 6,346 |
| 2023-05-11 | $58.81 | $58.81 | $58.36 | $58.36 | $58.36 | 13,515 |
| 2023-05-10 | $59.69 | $60.13 | $59.65 | $60.13 | $60.13 | 7,300 |
| 2023-05-09 | $59.08 | $59.69 | $59.08 | $59.63 | $59.63 | 11,106 |
| 2023-05-08 | $58.87 | $59.50 | $58.87 | $59.03 | $59.03 | 14,754 |
| 2023-05-05 | $58.90 | $58.90 | $58.37 | $58.78 | $58.78 | 4,091 |
| 2023-05-04 | $58.55 | $58.55 | $58.10 | $58.11 | $58.11 | 6,462 |
| 2023-05-03 | $58.57 | $58.57 | $58.03 | $58.18 | $58.18 | 4,032 |
| 2023-05-02 | $57.70 | $58.18 | $57.25 | $57.58 | $57.58 | 5,346 |
| 2023-05-01 | $58.84 | $58.91 | $58.50 | $58.91 | $58.91 | 19,775 |
| 2023-04-28 | $59.38 | $59.62 | $59.38 | $59.62 | $59.62 | 2,130 |
| 2023-04-27 | $58.12 | $58.53 | $58.12 | $58.53 | $58.53 | 7,456 |
| 2023-04-26 | $58.00 | $58.30 | $57.94 | $57.94 | $57.94 | 2,909 |
| 2023-04-25 | $57.64 | $57.99 | $57.22 | $57.25 | $57.25 | 7,855 |
| 2023-04-24 | $57.02 | $57.22 | $56.93 | $57.22 | $57.22 | 10,614 |
| 2023-04-21 | $56.62 | $57.01 | $56.22 | $56.53 | $56.53 | 3,752 |
| 2023-04-20 | $56.36 | $56.47 | $56.16 | $56.24 | $56.24 | 8,738 |
| 2023-04-19 | $56.07 | $56.08 | $55.90 | $56.05 | $56.05 | 8,303 |
| 2023-04-18 | $56.35 | $56.61 | $56.35 | $56.61 | $56.61 | 4,917 |
| 2023-04-17 | $55.17 | $56.07 | $55.17 | $55.86 | $55.86 | 6,393 |
| 2023-04-14 | $56.28 | $56.48 | $56.11 | $56.11 | $56.11 | 6,713 |
| 2023-04-13 | $55.98 | $57.00 | $55.98 | $56.41 | $56.41 | 6,702 |
| 2023-04-12 | $55.83 | $56.36 | $55.31 | $56.36 | $56.36 | 12,457 |
| 2023-04-11 | $55.03 | $55.81 | $55.03 | $55.81 | $55.81 | 14,893 |
| 2023-04-10 | $55.18 | $55.19 | $53.84 | $54.07 | $54.07 | 6,577 |
| 2023-04-06 | $55.34 | $55.63 | $55.06 | $55.63 | $55.63 | 6,708 |
| 2023-04-05 | $55.12 | $55.43 | $55.12 | $55.31 | $55.31 | 10,113 |
| 2023-04-04 | $56.25 | $57.39 | $56.25 | $56.99 | $56.99 | 18,911 |
| 2023-04-03 | $57.06 | $57.06 | $55.99 | $57.06 | $57.06 | 7,171 |
| 2023-03-31 | $55.70 | $56.89 | $55.19 | $56.39 | $56.39 | 17,021 |
| 2023-03-30 | $54.77 | $56.46 | $54.77 | $56.44 | $56.44 | 24,382 |
| 2023-03-29 | $55.13 | $56.00 | $54.97 | $55.06 | $55.06 | 17,031 |
| 2023-03-28 | $55.96 | $55.96 | $54.36 | $55.10 | $55.10 | 44,824 |
| 2023-03-27 | $55.40 | $55.40 | $54.55 | $55.02 | $55.02 | 21,646 |
| 2023-03-24 | $54.06 | $54.34 | $53.78 | $54.22 | $54.22 | 15,878 |
| 2023-03-23 | $54.46 | $55.22 | $54.46 | $54.85 | $54.85 | 6,649 |
| 2023-03-22 | $54.86 | $54.86 | $54.17 | $54.51 | $54.51 | 26,933 |
| 2023-03-21 | $55.53 | $55.53 | $54.90 | $55.28 | $55.28 | 8,367 |
| 2023-03-20 | $54.85 | $55.31 | $54.85 | $55.23 | $55.23 | 20,173 |
| 2023-03-17 | $56.03 | $56.15 | $55.90 | $56.05 | $56.05 | 20,337 |
| 2023-03-16 | $55.73 | $56.05 | $55.53 | $55.93 | $55.93 | 26,141 |
| 2023-03-15 | $55.25 | $55.66 | $54.79 | $55.15 | $55.15 | 36,291 |
| 2023-03-14 | $56.25 | $56.34 | $55.81 | $56.34 | $56.34 | 30,997 |
| 2023-03-13 | $56.92 | $57.04 | $56.74 | $57.04 | $57.04 | 16,063 |
| 2023-03-10 | $57.97 | $58.11 | $57.48 | $57.79 | $57.79 | 7,723 |
| 2023-03-09 | $58.13 | $58.13 | $57.59 | $57.65 | $57.65 | 23,614 |
| 2023-03-08 | $56.93 | $57.04 | $56.31 | $56.65 | $56.65 | 28,361 |
| 2023-03-07 | $56.17 | $56.17 | $55.27 | $55.31 | $55.31 | 37,566 |
| 2023-03-06 | $56.51 | $56.69 | $56.30 | $56.40 | $56.40 | 16,964 |
| 2023-03-03 | $56.53 | $56.69 | $56.10 | $56.55 | $56.55 | 10,253 |
| 2023-03-02 | $56.12 | $56.20 | $55.77 | $55.98 | $55.98 | 34,936 |
| 2023-03-01 | $56.44 | $56.44 | $56.16 | $56.18 | $56.18 | 28,415 |
| 2023-02-28 | $57.23 | $57.52 | $57.18 | $57.24 | $57.24 | 111,357 |
| 2023-02-27 | $56.45 | $56.86 | $56.44 | $56.61 | $56.61 | 62,940 |
| 2023-02-24 | $55.75 | $56.02 | $55.60 | $55.81 | $55.81 | 17,925 |
| 2023-02-23 | $54.50 | $55.82 | $54.50 | $55.58 | $55.58 | 23,703 |
| 2023-02-22 | $54.69 | $55.68 | $54.69 | $55.25 | $55.25 | 54,020 |
| 2023-02-21 | $54.80 | $55.62 | $54.80 | $55.20 | $55.20 | 30,719 |
| 2023-02-17 | $55.09 | $55.09 | $54.24 | $55.05 | $55.05 | 14,609 |
| 2023-02-16 | $53.90 | $54.69 | $53.90 | $54.69 | $54.69 | 24,064 |
| 2023-02-15 | $54.87 | $54.87 | $54.02 | $54.24 | $54.24 | 9,612 |
| 2023-02-14 | $55.59 | $56.09 | $55.32 | $56.09 | $56.09 | 18,232 |
| 2023-02-13 | $55.85 | $56.01 | $55.62 | $56.01 | $56.01 | 11,831 |
| 2023-02-10 | $56.43 | $57.39 | $55.82 | $57.39 | $57.39 | 11,495 |
| 2023-02-09 | $55.95 | $56.77 | $55.73 | $55.73 | $55.73 | 29,447 |
| 2023-02-08 | $55.14 | $55.85 | $54.98 | $54.98 | $54.98 | 11,459 |
| 2023-02-07 | $54.72 | $55.59 | $54.72 | $55.59 | $55.59 | 35,668 |
| 2023-02-06 | $55.49 | $55.55 | $55.28 | $55.55 | $55.55 | 12,056 |
| 2023-02-03 | $54.05 | $55.18 | $54.05 | $54.42 | $54.42 | 3,259 |
| 2023-02-02 | $56.12 | $56.39 | $55.74 | $55.74 | $55.74 | 6,992 |
| 2023-02-01 | $55.55 | $56.64 | $55.55 | $56.44 | $56.44 | 9,168 |
| 2023-01-31 | $55.92 | $56.09 | $55.87 | $55.88 | $55.88 | 18,886 |
| 2023-01-30 | $55.76 | $56.15 | $55.75 | $55.91 | $55.91 | 14,188 |
| 2023-01-27 | $55.89 | $56.14 | $55.89 | $56.03 | $56.03 | 8,177 |
| 2023-01-26 | $56.27 | $56.83 | $56.00 | $56.46 | $56.46 | 7,092 |
| 2023-01-25 | $55.04 | $55.56 | $55.04 | $55.49 | $55.49 | 30,474 |
| 2023-01-24 | $54.71 | $55.26 | $54.67 | $54.97 | $54.97 | 28,662 |
| 2023-01-23 | $54.10 | $54.63 | $54.10 | $54.54 | $54.54 | 5,350 |
| 2023-01-20 | $55.31 | $55.31 | $54.50 | $55.30 | $55.30 | 4,697 |
| 2023-01-19 | $53.92 | $54.68 | $53.92 | $54.18 | $54.18 | 20,079 |
| 2023-01-18 | $55.28 | $55.28 | $54.32 | $54.33 | $54.33 | 15,430 |
| 2023-01-17 | $53.17 | $53.60 | $53.17 | $53.41 | $53.41 | 9,079 |
| 2023-01-13 | $52.21 | $52.62 | $51.80 | $52.23 | $52.23 | 4,190 |
| 2023-01-12 | $53.24 | $53.38 | $52.19 | $53.06 | $53.06 | 18,047 |
| 2023-01-11 | $52.62 | $54.33 | $52.62 | $53.61 | $53.61 | 26,988 |
| 2023-01-10 | $54.38 | $54.38 | $52.98 | $53.16 | $53.16 | 33,184 |
| 2023-01-09 | $53.46 | $54.44 | $52.23 | $53.43 | $53.43 | 25,794 |
| 2023-01-06 | $53.59 | $53.59 | $51.47 | $53.22 | $53.22 | 21,270 |
| 2023-01-05 | $52.84 | $52.96 | $52.06 | $52.75 | $52.75 | 23,780 |
| 2023-01-04 | $54.20 | $54.20 | $53.45 | $53.63 | $53.63 | 51,341 |
| 2023-01-03 | $54.23 | $56.84 | $54.23 | $54.73 | $54.73 | 7,785 |
| 2022-12-30 | $55.78 | $55.79 | $54.26 | $54.80 | $54.80 | 14,465 |
| 2022-12-29 | $54.11 | $55.37 | $53.61 | $54.23 | $54.23 | 22,963 |
| 2022-12-28 | $52.37 | $53.99 | $52.29 | $52.63 | $52.63 | 24,829 |
| 2022-12-27 | $54.17 | $54.86 | $53.50 | $54.51 | $54.51 | 9,592 |
| 2022-12-23 | $53.67 | $55.39 | $53.67 | $54.08 | $54.08 | 12,731 |
| 2022-12-22 | $55.27 | $55.44 | $54.15 | $55.35 | $55.35 | 17,645 |
| 2022-12-21 | $53.07 | $54.10 | $53.07 | $53.31 | $53.31 | 14,448 |
| 2022-12-20 | $55.49 | $55.88 | $55.32 | $55.40 | $55.40 | 33,415 |
| 2022-12-19 | $56.89 | $56.96 | $56.55 | $56.75 | $56.75 | 14,345 |
| 2022-12-16 | $59.27 | $59.27 | $57.62 | $58.08 | $58.08 | 9,663 |
| 2022-12-15 | $57.52 | $58.21 | $56.59 | $56.95 | $56.95 | 7,006 |
| 2022-12-14 | $58.51 | $58.64 | $57.92 | $58.29 | $58.29 | 12,050 |
| 2022-12-13 | $58.64 | $59.24 | $58.10 | $58.20 | $58.20 | 25,313 |
| 2022-12-12 | $57.18 | $57.19 | $57.00 | $57.12 | $57.12 | 13,007 |
| 2022-12-09 | $57.57 | $58.27 | $57.51 | $57.51 | $57.51 | 13,525 |
| 2022-12-08 | $56.87 | $58.12 | $56.87 | $57.50 | $57.50 | 38,414 |
| 2022-12-07 | $56.80 | $58.30 | $56.80 | $57.34 | $57.34 | 31,509 |
| 2022-12-06 | $58.00 | $58.00 | $56.34 | $56.62 | $56.62 | 33,540 |
| 2022-12-05 | $57.10 | $58.13 | $56.06 | $56.60 | $56.60 | 12,323 |
| 2022-12-02 | $57.31 | $59.44 | $57.31 | $58.85 | $58.85 | 8,246 |
| 2022-12-01 | $58.28 | $60.64 | $58.28 | $59.44 | $59.44 | 17,859 |
| 2022-11-30 | $59.17 | $60.68 | $59.17 | $60.09 | $60.09 | 8,849 |
| 2022-11-29 | $59.63 | $60.06 | $59.63 | $60.06 | $60.06 | 19,296 |
| 2022-11-28 | $58.67 | $59.11 | $58.67 | $58.72 | $58.72 | 39,121 |
| 2022-11-25 | $59.50 | $60.06 | $59.50 | $60.05 | $60.05 | 38,940 |
| 2022-11-23 | $58.29 | $59.15 | $57.23 | $59.15 | $59.15 | 3,218 |
| 2022-11-22 | $57.35 | $58.26 | $57.20 | $58.13 | $58.13 | 19,117 |
| 2022-11-21 | $55.67 | $56.51 | $55.66 | $56.01 | $56.01 | 21,615 |
| 2022-11-18 | $56.26 | $57.35 | $56.26 | $56.28 | $56.28 | 45,911 |
| 2022-11-17 | $56.62 | $58.61 | $56.62 | $57.61 | $57.61 | 57,109 |
| 2022-11-16 | $56.80 | $57.00 | $56.09 | $56.09 | $56.09 | 17,786 |
| 2022-11-15 | $55.58 | $57.71 | $55.58 | $56.90 | $56.90 | 24,602 |
| 2022-11-14 | $58.04 | $58.04 | $55.17 | $57.23 | $57.23 | 25,223 |
| 2022-11-11 | $58.59 | $58.59 | $57.45 | $58.03 | $58.03 | 4,866 |
| 2022-11-10 | $57.42 | $58.78 | $57.42 | $57.68 | $57.68 | 12,640 |
| 2022-11-09 | $57.14 | $57.14 | $55.87 | $57.08 | $57.08 | 32,000 |
| 2022-11-08 | $59.20 | $59.41 | $59.01 | $59.15 | $59.15 | 53,330 |
| 2022-11-07 | $57.47 | $57.55 | $57.21 | $57.28 | $57.28 | 14,012 |
| 2022-11-04 | $56.23 | $57.38 | $56.23 | $56.88 | $56.88 | 15,394 |
| 2022-11-03 | $56.66 | $57.08 | $56.66 | $56.99 | $56.99 | 13,248 |
| 2022-11-02 | $56.98 | $58.21 | $56.98 | $57.09 | $57.09 | 16,285 |
| 2022-11-01 | $58.34 | $58.34 | $57.28 | $57.51 | $57.51 | 26,933 |
| 2022-10-31 | $57.21 | $57.42 | $56.91 | $57.01 | $57.01 | 18,923 |
| 2022-10-28 | $58.20 | $58.23 | $57.10 | $58.00 | $58.00 | 17,171 |
| 2022-10-27 | $57.33 | $58.86 | $57.33 | $57.65 | $57.65 | 29,608 |
| 2022-10-26 | $57.75 | $58.45 | $57.75 | $58.45 | $58.45 | 8,677 |
| 2022-10-25 | $57.38 | $57.38 | $55.64 | $56.89 | $56.89 | 16,593 |
| 2022-10-24 | $57.00 | $57.00 | $55.72 | $56.24 | $56.24 | 27,844 |
| 2022-10-21 | $56.30 | $58.59 | $56.30 | $57.85 | $57.85 | 9,725 |
| 2022-10-20 | $57.82 | $57.82 | $57.32 | $57.32 | $57.32 | 7,792 |
| 2022-10-19 | $58.05 | $58.05 | $57.21 | $57.75 | $57.75 | 7,271 |
| 2022-10-18 | $57.91 | $57.96 | $57.41 | $57.41 | $57.41 | 26,746 |
| 2022-10-17 | $58.30 | $59.36 | $57.21 | $57.80 | $57.80 | 19,715 |
| 2022-10-14 | $59.15 | $60.34 | $58.08 | $58.17 | $58.17 | 26,369 |
| 2022-10-13 | $58.09 | $58.86 | $57.62 | $58.83 | $58.83 | 15,450 |
| 2022-10-12 | $59.20 | $59.61 | $58.62 | $58.63 | $58.63 | 9,163 |
| 2022-10-11 | $58.58 | $59.21 | $58.12 | $58.51 | $58.51 | 27,760 |
| 2022-10-10 | $60.24 | $60.41 | $58.75 | $59.48 | $59.48 | 5,974 |
| 2022-10-07 | $60.25 | $60.40 | $59.58 | $60.15 | $60.15 | 7,222 |
| 2022-10-06 | $61.20 | $61.96 | $60.70 | $60.91 | $60.91 | 9,924 |
| 2022-10-05 | $60.17 | $61.07 | $59.67 | $60.05 | $60.05 | 23,340 |
| 2022-10-04 | $61.40 | $61.40 | $60.07 | $60.41 | $60.41 | 66,991 |
| 2022-10-03 | $58.29 | $58.29 | $57.61 | $58.17 | $58.17 | 33,980 |
| 2022-09-30 | $56.48 | $57.58 | $56.48 | $57.05 | $57.05 | 46,823 |
| 2022-09-29 | $55.62 | $57.35 | $55.62 | $56.77 | $56.77 | 56,395 |
| 2022-09-28 | $54.91 | $57.21 | $54.91 | $57.21 | $57.21 | 11,947 |
| 2022-09-27 | $57.22 | $57.59 | $56.87 | $57.03 | $57.03 | 64,793 |
| 2022-09-26 | $59.24 | $59.24 | $57.78 | $58.36 | $58.36 | 26,128 |
| 2022-09-23 | $60.30 | $60.30 | $58.29 | $59.72 | $59.72 | 12,808 |
| 2022-09-22 | $62.42 | $62.42 | $59.78 | $60.30 | $60.30 | 9,236 |
| 2022-09-21 | $60.72 | $61.28 | $59.87 | $59.87 | $59.87 | 6,148 |
| 2022-09-20 | $61.97 | $61.97 | $60.65 | $61.17 | $61.17 | 15,053 |
| 2022-09-19 | $61.89 | $62.36 | $61.89 | $62.31 | $62.31 | 7,382 |
| 2022-09-16 | $62.38 | $62.53 | $61.56 | $62.53 | $62.53 | 13,008 |
| 2022-09-15 | $61.44 | $61.66 | $61.31 | $61.40 | $61.40 | 14,005 |
| 2022-09-14 | $60.96 | $60.96 | $60.44 | $60.57 | $60.57 | 15,027 |
| 2022-09-13 | $58.52 | $60.75 | $58.52 | $59.85 | $59.85 | 32,012 |
| 2022-09-12 | $61.21 | $61.68 | $61.11 | $61.17 | $61.17 | 41,109 |
| 2022-09-09 | $60.01 | $60.10 | $59.93 | $60.10 | $60.10 | 55,703 |
| 2022-09-08 | $57.91 | $58.72 | $57.91 | $58.46 | $58.46 | 58,734 |
| 2022-09-07 | $59.10 | $59.25 | $58.80 | $59.25 | $59.25 | 59,437 |
| 2022-09-06 | $59.17 | $59.32 | $58.91 | $58.99 | $58.99 | 29,800 |
| 2022-09-02 | $61.13 | $61.13 | $60.35 | $60.35 | $60.35 | 13,781 |
| 2022-09-01 | $60.51 | $60.53 | $60.20 | $60.35 | $60.35 | 22,473 |
| 2022-08-31 | $60.78 | $60.86 | $60.62 | $60.62 | $60.62 | 32,807 |
| 2022-08-30 | $61.90 | $61.95 | $61.43 | $61.54 | $61.54 | 35,609 |
| 2022-08-29 | $60.98 | $61.39 | $60.51 | $60.86 | $60.86 | 16,743 |
| 2022-08-26 | $61.95 | $61.96 | $61.34 | $61.34 | $61.34 | 7,399 |
| 2022-08-25 | $61.97 | $62.24 | $61.85 | $62.14 | $62.14 | 12,572 |
| 2022-08-24 | $62.16 | $62.34 | $61.97 | $61.99 | $61.99 | 29,746 |
| 2022-08-23 | $62.44 | $62.79 | $62.10 | $62.39 | $62.39 | 19,756 |
| 2022-08-22 | $62.30 | $63.73 | $61.97 | $62.15 | $62.15 | 41,835 |
| 2022-08-19 | $63.96 | $63.96 | $62.70 | $63.96 | $63.96 | 6,090 |
| 2022-08-18 | $63.41 | $64.23 | $63.25 | $64.23 | $64.23 | 4,716 |
| 2022-08-17 | $64.19 | $64.99 | $64.18 | $64.34 | $64.34 | 3,778 |
| 2022-08-16 | $63.52 | $64.87 | $63.52 | $64.69 | $64.69 | 8,552 |
| 2022-08-15 | $64.78 | $64.91 | $64.71 | $64.91 | $64.91 | 4,562 |
| 2022-08-12 | $64.41 | $64.62 | $64.41 | $64.61 | $64.61 | 14,156 |
| 2022-08-11 | $64.22 | $64.26 | $63.89 | $63.95 | $63.95 | 7,835 |
| 2022-08-10 | $63.79 | $64.84 | $63.79 | $63.87 | $63.87 | 12,560 |
| 2022-08-09 | $62.30 | $62.47 | $62.12 | $62.37 | $62.37 | 48,930 |
| 2022-08-08 | $62.88 | $64.51 | $62.86 | $62.86 | $62.86 | 6,711 |
| 2022-08-05 | $64.20 | $65.57 | $63.67 | $64.73 | $64.73 | 16,558 |
| 2022-08-04 | $66.87 | $66.87 | $66.79 | $66.87 | $66.87 | 3,216 |
| 2022-08-03 | $64.86 | $64.86 | $64.19 | $64.64 | $64.64 | 7,419 |
| 2022-08-02 | $68.09 | $68.09 | $66.43 | $68.09 | $68.09 | 13,746 |
| 2022-08-01 | $67.31 | $67.67 | $67.04 | $67.51 | $67.51 | 7,561 |
| 2022-07-29 | $66.75 | $67.02 | $66.67 | $66.90 | $66.90 | 4,119 |
| 2022-07-28 | $65.72 | $66.28 | $65.72 | $66.26 | $66.26 | 14,177 |
| 2022-07-27 | $66.27 | $66.27 | $64.61 | $65.40 | $65.40 | 6,288 |
| 2022-07-26 | $64.47 | $64.69 | $64.24 | $64.34 | $64.34 | 11,110 |
| 2022-07-25 | $63.74 | $64.44 | $63.74 | $63.99 | $63.99 | 10,699 |
| 2022-07-22 | $65.80 | $65.80 | $63.27 | $63.52 | $63.52 | 6,486 |
| 2022-07-21 | $62.07 | $63.06 | $62.07 | $63.06 | $63.06 | 27,994 |
| 2022-07-20 | $62.38 | $62.63 | $62.08 | $62.19 | $62.19 | 35,341 |
| 2022-07-19 | $61.88 | $62.63 | $61.88 | $62.47 | $62.47 | 66,359 |
| 2022-07-18 | $61.72 | $62.93 | $61.57 | $61.57 | $61.57 | 67,680 |
| 2022-07-15 | $61.42 | $61.84 | $60.99 | $61.81 | $61.81 | 6,912 |
| 2022-07-14 | $61.47 | $61.70 | $60.87 | $61.70 | $61.70 | 21,110 |
| 2022-07-13 | $62.31 | $62.47 | $62.17 | $62.20 | $62.20 | 23,357 |
| 2022-07-12 | $63.99 | $63.99 | $61.12 | $63.24 | $63.24 | 29,320 |
| 2022-07-11 | $63.27 | $63.27 | $62.61 | $62.73 | $62.73 | 23,422 |
| 2022-07-08 | $62.75 | $63.40 | $62.75 | $63.13 | $63.13 | 17,026 |
| 2022-07-07 | $63.72 | $64.36 | $63.13 | $63.61 | $63.61 | 42,501 |
| 2022-07-06 | $61.87 | $62.46 | $61.87 | $62.46 | $62.46 | 51,764 |
| 2022-07-05 | $62.85 | $62.85 | $61.64 | $62.81 | $62.81 | 9,576 |
| 2022-07-01 | $64.81 | $65.32 | $64.81 | $65.32 | $65.32 | 5,394 |
| 2022-06-30 | $64.16 | $64.72 | $64.16 | $64.59 | $64.59 | 6,348 |
| 2022-06-29 | $67.33 | $67.49 | $66.20 | $66.40 | $66.40 | 43,136 |
| 2022-06-28 | $68.01 | $68.01 | $65.68 | $67.05 | $67.05 | 41,269 |
| 2022-06-27 | $64.17 | $64.20 | $63.93 | $64.20 | $64.20 | 7,043 |
| 2022-06-24 | $65.51 | $65.66 | $65.35 | $65.66 | $65.66 | 4,139 |
| 2022-06-23 | $66.06 | $66.40 | $65.59 | $66.01 | $66.01 | 22,410 |
| 2022-06-22 | $66.12 | $66.24 | $65.41 | $65.71 | $65.71 | 40,998 |
| 2022-06-21 | $66.01 | $66.01 | $65.56 | $65.83 | $65.83 | 28,855 |
| 2022-06-17 | $64.25 | $64.25 | $63.64 | $63.80 | $63.80 | 19,142 |
| 2022-06-16 | $64.03 | $65.55 | $64.03 | $65.55 | $65.55 | 45,812 |
| 2022-06-15 | $66.39 | $66.39 | $64.47 | $65.63 | $65.63 | 47,420 |
| 2022-06-14 | $63.49 | $63.91 | $62.77 | $63.91 | $63.91 | 20,715 |
| 2022-06-13 | $66.81 | $66.81 | $64.36 | $64.36 | $64.36 | 46,205 |
| 2022-06-10 | $65.38 | $65.74 | $64.90 | $64.90 | $64.90 | 32,086 |
| 2022-06-09 | $66.38 | $66.38 | $65.80 | $65.87 | $65.87 | 1,643 |
| 2022-06-08 | $65.31 | $65.31 | $64.81 | $64.88 | $64.88 | 22,479 |
| 2022-06-07 | $63.90 | $64.00 | $63.28 | $63.67 | $63.67 | 29,418 |
| 2022-06-06 | $65.57 | $65.57 | $64.83 | $65.20 | $65.20 | 10,044 |
| 2022-06-03 | $64.09 | $65.04 | $63.96 | $65.04 | $65.04 | 3,166 |
| 2022-06-02 | $66.34 | $66.34 | $65.88 | $65.88 | $65.88 | 8,608 |
| 2022-06-01 | $66.12 | $66.12 | $65.24 | $65.24 | $65.24 | 8,032 |
| 2022-05-31 | $65.61 | $65.68 | $65.36 | $65.67 | $65.67 | 14,223 |
| 2022-05-27 | $67.49 | $67.49 | $67.01 | $67.25 | $67.25 | 14,021 |
| 2022-05-26 | $67.46 | $67.67 | $67.46 | $67.67 | $67.67 | 2,042 |
| 2022-05-25 | $65.98 | $65.99 | $65.47 | $65.85 | $65.85 | 5,774 |
| 2022-05-24 | $64.38 | $64.38 | $63.07 | $63.63 | $63.63 | 8,701 |
| 2022-05-23 | $63.42 | $63.42 | $62.90 | $63.42 | $63.42 | 16,259 |
| 2022-05-20 | $62.52 | $62.52 | $61.73 | $61.90 | $61.90 | 10,344 |
| 2022-05-19 | $62.04 | $62.60 | $62.04 | $62.15 | $62.15 | 20,979 |
| 2022-05-18 | $62.94 | $62.94 | $61.55 | $61.55 | $61.55 | 12,375 |
| 2022-05-17 | $62.57 | $62.57 | $62.05 | $62.57 | $62.57 | 11,446 |
| 2022-05-16 | $62.72 | $62.89 | $62.50 | $62.89 | $62.89 | 19,889 |
| 2022-05-13 | $64.06 | $64.95 | $64.06 | $64.95 | $64.95 | 12,071 |
| 2022-05-12 | $62.02 | $62.15 | $61.29 | $62.15 | $62.15 | 13,098 |
| 2022-05-11 | $60.90 | $61.07 | $60.35 | $60.35 | $60.35 | 3,499 |
| 2022-05-10 | $60.98 | $61.63 | $60.39 | $61.57 | $61.57 | 19,137 |
| 2022-05-09 | $62.50 | $62.50 | $60.97 | $62.13 | $62.13 | 4,839 |
| 2022-05-06 | $63.93 | $64.18 | $63.44 | $63.44 | $63.44 | 40,802 |
| 2022-05-05 | $65.42 | $65.42 | $62.39 | $63.59 | $63.59 | 26,427 |
| 2022-05-04 | $63.59 | $64.42 | $63.12 | $64.42 | $64.42 | 3,520 |
| 2022-05-03 | $61.92 | $64.28 | $61.92 | $63.22 | $63.22 | 3,645 |
| 2022-05-02 | $62.88 | $63.57 | $62.19 | $62.20 | $62.20 | 37,103 |
| 2022-04-29 | $65.14 | $65.14 | $63.44 | $63.44 | $63.44 | 4,233 |
| 2022-04-28 | $62.41 | $64.06 | $62.41 | $63.28 | $63.28 | 6,643 |
| 2022-04-27 | $62.37 | $63.12 | $62.08 | $62.55 | $62.55 | 5,359 |
| 2022-04-26 | $62.12 | $62.36 | $61.99 | $62.06 | $62.06 | 12,552 |
| 2022-04-25 | $61.89 | $62.38 | $61.41 | $62.06 | $62.06 | 12,552 |
| 2022-04-22 | $63.67 | $64.94 | $62.14 | $63.96 | $63.96 | 8,442 |
| 2022-04-21 | $65.09 | $65.09 | $64.07 | $64.93 | $64.93 | 9,787 |
| 2022-04-20 | $63.98 | $64.43 | $63.50 | $63.50 | $63.50 | 4,744 |
| 2022-04-19 | $64.48 | $64.68 | $63.80 | $64.68 | $64.68 | 6,426 |
| 2022-04-18 | $65.18 | $65.33 | $63.84 | $64.59 | $64.59 | 2,316 |
| 2022-04-14 | $65.07 | $65.20 | $64.78 | $64.80 | $64.80 | 3,427 |
| 2022-04-13 | $64.96 | $64.96 | $64.07 | $64.84 | $64.84 | 3,654 |
| 2022-04-12 | $62.66 | $65.38 | $62.66 | $65.21 | $65.21 | 11,163 |
| 2022-04-11 | $63.45 | $63.54 | $62.40 | $63.08 | $63.08 | 6,616 |
| 2022-04-08 | $62.65 | $63.00 | $62.09 | $62.95 | $62.95 | 6,152 |
| 2022-04-07 | $62.21 | $63.26 | $62.21 | $62.81 | $62.81 | 5,607 |
| 2022-04-06 | $63.91 | $64.93 | $63.91 | $64.50 | $64.50 | 7,457 |
| 2022-04-05 | $64.76 | $64.79 | $63.43 | $64.43 | $64.43 | 4,153 |
| 2022-04-04 | $65.89 | $66.09 | $64.64 | $66.09 | $66.09 | 5,874 |
| 2022-04-01 | $65.34 | $65.34 | $65.09 | $65.09 | $65.09 | 16,620 |
| 2022-03-31 | $65.54 | $65.55 | $63.89 | $64.40 | $64.40 | 4,893 |
| 2022-03-30 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 1,210 |
| 2022-03-29 | $66.26 | $67.53 | $64.99 | $65.93 | $65.93 | 1,920 |
| 2022-03-28 | $67.80 | $68.00 | $65.63 | $65.79 | $65.79 | 3,257 |
| 2022-03-25 | $67.96 | $68.15 | $66.88 | $68.15 | $68.15 | 1,549 |
| 2022-03-24 | $66.54 | $66.54 | $66.54 | $66.54 | $66.54 | 826 |
| 2022-03-23 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 803 |
| 2022-03-22 | $68.53 | $69.74 | $68.53 | $69.74 | $69.74 | 1,794 |
| 2022-03-21 | $70.14 | $70.34 | $68.35 | $68.45 | $68.45 | 6,176 |
| 2022-03-18 | $68.14 | $68.45 | $68.14 | $68.45 | $68.45 | 6,176 |
| 2022-03-17 | $67.23 | $67.24 | $66.74 | $66.81 | $66.81 | 3,077 |
| 2022-03-16 | $66.83 | $66.83 | $66.83 | $66.83 | $66.83 | 1,289 |
| 2022-03-15 | $66.67 | $66.67 | $64.35 | $65.75 | $65.75 | 2,738 |
| 2022-03-14 | $64.13 | $65.94 | $64.13 | $64.25 | $64.25 | 3,058 |
| 2022-03-11 | $63.96 | $63.96 | $62.85 | $62.85 | $62.85 | 725 |
| 2022-03-10 | $63.14 | $65.39 | $63.14 | $63.64 | $63.64 | 3,893 |
| 2022-03-09 | $64.28 | $64.28 | $60.56 | $62.30 | $62.30 | 14,373 |
| 2022-03-08 | $62.00 | $62.60 | $61.17 | $61.27 | $61.27 | 7,599 |
| 2022-03-07 | $61.19 | $62.71 | $61.19 | $62.71 | $62.71 | 3,455 |
| 2022-03-04 | $63.24 | $64.43 | $63.24 | $63.24 | $63.24 | 5,172 |
| 2022-03-03 | $64.88 | $64.94 | $64.02 | $64.86 | $64.86 | 8,376 |
| 2022-03-02 | $64.57 | $65.43 | $63.93 | $65.21 | $65.21 | 4,589 |
| 2022-03-01 | $65.39 | $67.17 | $65.31 | $66.89 | $66.89 | 2,768 |
| 2022-02-28 | $67.72 | $67.72 | $66.50 | $67.00 | $67.00 | 2,724 |
| 2022-02-25 | $66.12 | $66.30 | $65.79 | $66.02 | $66.02 | 2,947 |
| 2022-02-24 | $63.94 | $67.16 | $63.75 | $64.41 | $64.41 | 2,684 |
| 2022-02-23 | $66.73 | $66.73 | $66.06 | $66.25 | $66.25 | 4,609 |
| 2022-02-22 | $67.46 | $67.46 | $66.58 | $66.58 | $66.58 | 2,811 |
| 2022-02-18 | $68.59 | $68.59 | $67.40 | $67.50 | $67.50 | 6,412 |
| 2022-02-17 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 334 |
| 2022-02-16 | $67.96 | $68.20 | $67.96 | $68.20 | $68.20 | 684 |
| 2022-02-15 | $69.17 | $69.17 | $67.32 | $67.32 | $67.32 | 6,370 |
| 2022-02-14 | $67.46 | $68.79 | $67.17 | $68.79 | $68.79 | 4,469 |
| 2022-02-11 | $66.17 | $66.17 | $65.26 | $65.61 | $65.61 | 2,921 |
| 2022-02-10 | $67.46 | $67.46 | $66.19 | $66.47 | $66.47 | 4,453 |
| 2022-02-09 | $65.98 | $66.18 | $65.73 | $65.90 | $65.90 | 21,773 |
| 2022-02-08 | $65.84 | $67.04 | $65.16 | $65.93 | $65.93 | 36,438 |
| 2022-02-07 | $66.91 | $66.91 | $64.37 | $64.92 | $64.92 | 6,446 |
| 2022-02-04 | $64.40 | $66.94 | $64.40 | $65.11 | $65.11 | 17,431 |
| 2022-02-03 | $66.07 | $66.07 | $63.87 | $64.25 | $64.25 | 15,943 |
| 2022-02-02 | $65.21 | $65.21 | $63.29 | $64.18 | $64.18 | 21,825 |
| 2022-02-01 | $62.98 | $64.58 | $62.38 | $62.99 | $62.99 | 38,282 |
| 2022-01-31 | $65.05 | $65.24 | $63.59 | $64.26 | $64.26 | 13,511 |
| 2022-01-28 | $63.33 | $63.33 | $62.50 | $63.04 | $63.04 | 20,309 |
| 2022-01-27 | $62.54 | $62.84 | $62.16 | $62.84 | $62.84 | 27,928 |
| 2022-01-26 | $63.18 | $63.18 | $62.03 | $62.60 | $62.60 | 54,247 |
| 2022-01-25 | $62.45 | $62.73 | $61.94 | $62.20 | $62.20 | 43,011 |
| 2022-01-24 | $62.22 | $63.38 | $60.63 | $61.58 | $61.58 | 16,600 |
| 2022-01-21 | $60.81 | $63.36 | $60.81 | $61.72 | $61.72 | 70,654 |
| 2022-01-20 | $62.79 | $62.79 | $60.14 | $62.13 | $62.13 | 129,509 |
| 2022-01-19 | $61.17 | $61.51 | $60.43 | $60.79 | $60.79 | 36,509 |
| 2022-01-18 | $61.73 | $61.73 | $58.91 | $60.79 | $60.79 | 36,509 |
| 2022-01-14 | $60.78 | $60.78 | $59.40 | $59.92 | $59.92 | 23,501 |
| 2022-01-13 | $61.94 | $61.94 | $60.66 | $60.66 | $60.66 | 6,739 |
| 2022-01-12 | $62.00 | $62.19 | $61.84 | $62.19 | $62.19 | 3,023 |
| 2022-01-11 | $59.58 | $60.76 | $59.58 | $60.76 | $60.76 | 2,095 |
| 2022-01-10 | $58.01 | $59.26 | $58.01 | $59.16 | $59.16 | 8,370 |
| 2022-01-07 | $59.02 | $59.39 | $59.02 | $59.06 | $59.06 | 2,077 |
| 2022-01-06 | $60.62 | $60.62 | $60.36 | $60.36 | $60.36 | 835 |
| 2022-01-05 | $61.47 | $61.47 | $61.47 | $61.47 | $61.47 | 447 |
| 2022-01-04 | $59.09 | $59.95 | $59.09 | $59.95 | $59.95 | 2,159 |
| 2022-01-03 | $59.01 | $59.79 | $59.01 | $59.79 | $59.79 | 2,320 |
| 2021-12-31 | $59.61 | $59.70 | $59.42 | $59.42 | $59.42 | 3,313 |
| 2021-12-30 | $60.19 | $60.19 | $59.17 | $59.91 | $59.91 | 9,118 |
| 2021-12-29 | $58.01 | $59.89 | $58.01 | $59.16 | $59.16 | 2,225 |
| 2021-12-28 | $59.41 | $59.84 | $59.41 | $59.45 | $59.45 | 11,728 |
| 2021-12-27 | $58.53 | $60.33 | $58.53 | $58.74 | $58.74 | 10,023 |
| 2021-12-23 | $60.03 | $60.42 | $59.94 | $60.42 | $60.42 | 4,537 |
| 2021-12-22 | $58.12 | $60.77 | $58.12 | $59.80 | $59.80 | 6,746 |
| 2021-12-21 | $59.42 | $59.42 | $58.75 | $59.16 | $59.16 | 8,021 |
| 2021-12-20 | $58.85 | $59.06 | $58.62 | $58.95 | $58.95 | 6,089 |
| 2021-12-17 | $58.34 | $61.45 | $58.34 | $60.32 | $60.32 | 2,801 |
| 2021-12-16 | $60.56 | $61.62 | $60.56 | $61.19 | $61.19 | 3,866 |
| 2021-12-15 | $60.41 | $61.92 | $59.74 | $61.92 | $61.92 | 1,643 |
| 2021-12-14 | $59.34 | $61.03 | $59.34 | $59.60 | $59.60 | 10,499 |
| 2021-12-13 | $63.00 | $63.00 | $60.64 | $61.83 | $61.83 | 4,028 |
| 2021-12-10 | $62.78 | $64.83 | $61.79 | $61.89 | $61.89 | 4,812 |
| 2021-12-09 | $61.98 | $63.82 | $61.90 | $63.05 | $63.05 | 2,152 |
| 2021-12-08 | $64.61 | $64.69 | $62.25 | $64.69 | $64.69 | 7,100 |
| 2021-12-07 | $65.06 | $67.07 | $65.06 | $66.82 | $66.82 | 8,070 |
| 2021-12-06 | $63.22 | $67.10 | $63.22 | $65.49 | $65.49 | 9,346 |
| 2021-12-03 | $63.95 | $66.65 | $63.02 | $66.65 | $66.65 | 1,705 |
| 2021-12-02 | $61.85 | $63.01 | $60.67 | $60.67 | $60.67 | 5,607 |
| 2021-12-01 | $62.26 | $65.96 | $62.26 | $63.28 | $63.28 | 1,648 |
| 2021-11-30 | $59.82 | $63.37 | $59.82 | $61.54 | $61.54 | 50,249 |
| 2021-11-29 | $62.62 | $63.16 | $62.56 | $62.69 | $62.69 | 44,372 |
| 2021-11-26 | $61.48 | $65.35 | $61.48 | $63.40 | $63.40 | 4,045 |
| 2021-11-24 | $65.04 | $65.31 | $64.86 | $65.09 | $65.09 | 7,080 |
| 2021-11-23 | $66.29 | $66.29 | $65.53 | $66.08 | $66.08 | 9,715 |
| 2021-11-22 | $67.03 | $67.03 | $66.33 | $66.52 | $66.52 | 4,710 |
| 2021-11-19 | $66.30 | $67.50 | $66.30 | $67.09 | $67.09 | 2,794 |
| 2021-11-18 | $67.72 | $67.72 | $67.72 | $67.72 | $67.72 | 2,589 |
| 2021-11-17 | $65.91 | $67.54 | $65.91 | $67.54 | $67.54 | 1,844 |
| 2021-11-16 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 665 |
| 2021-11-15 | $70.73 | $71.50 | $69.88 | $69.98 | $69.98 | 3,882 |
| 2021-11-12 | $70.70 | $70.99 | $70.70 | $70.99 | $70.99 | 773 |
| 2021-11-11 | $69.06 | $69.06 | $68.08 | $69.06 | $69.06 | 2,131 |
| 2021-11-10 | $68.57 | $69.93 | $67.26 | $67.26 | $67.26 | 1,172 |
| 2021-11-09 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 400 |
| 2021-11-08 | $71.77 | $71.77 | $70.94 | $70.94 | $70.94 | 1,925 |
| 2021-11-05 | $71.71 | $71.71 | $70.83 | $71.44 | $71.44 | 5,885 |
| 2021-11-04 | $69.60 | $69.60 | $69.52 | $69.60 | $69.60 | 2,698 |
| 2021-11-03 | $70.10 | $71.05 | $69.44 | $69.44 | $69.44 | 763 |
| 2021-11-02 | $69.13 | $69.98 | $69.13 | $69.98 | $69.98 | 847 |
| 2021-11-01 | $69.96 | $70.14 | $69.64 | $70.14 | $70.14 | 5,287 |
| 2021-10-29 | $68.33 | $68.69 | $68.33 | $68.69 | $68.69 | 2,275 |
| 2021-10-28 | $69.64 | $69.64 | $69.46 | $69.53 | $69.53 | 3,559 |
| 2021-10-27 | $68.47 | $68.48 | $68.22 | $68.22 | $68.22 | 1,046 |
| 2021-10-26 | $69.35 | $69.87 | $68.98 | $68.98 | $68.98 | 5,954 |
| 2021-10-25 | $69.29 | $69.42 | $69.29 | $69.42 | $69.42 | 4,203 |
| 2021-10-22 | $68.91 | $69.13 | $68.83 | $69.13 | $69.13 | 1,341 |
| 2021-10-21 | $69.27 | $69.27 | $68.98 | $68.98 | $68.98 | 1,776 |
| 2021-10-20 | $69.54 | $69.54 | $69.38 | $69.38 | $69.38 | 10,942 |
| 2021-10-19 | $70.40 | $70.40 | $69.75 | $69.76 | $69.76 | 27,373 |
| 2021-10-18 | $69.99 | $69.99 | $69.18 | $69.52 | $69.52 | 25,876 |
| 2021-10-15 | $69.67 | $69.67 | $69.47 | $69.63 | $69.63 | 77,316 |
| 2021-10-14 | $70.26 | $70.26 | $68.42 | $68.57 | $68.57 | 4,701 |
| 2021-10-13 | $68.65 | $68.65 | $68.19 | $68.19 | $68.19 | 3,681 |
| 2021-10-12 | $68.13 | $68.13 | $68.09 | $68.09 | $68.09 | 7,507 |
| 2021-10-11 | $68.74 | $68.74 | $68.62 | $68.62 | $68.62 | 1,299 |
| 2021-10-08 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 248 |
| 2021-10-07 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 488 |
| 2021-10-06 | $67.99 | $69.10 | $67.99 | $69.10 | $69.10 | 1,950 |
| 2021-10-05 | $70.83 | $70.90 | $70.83 | $70.90 | $70.90 | 1,536 |
| 2021-10-04 | $71.11 | $71.11 | $69.51 | $69.91 | $69.91 | 1,511 |
| 2021-10-01 | $69.91 | $70.23 | $69.91 | $70.23 | $70.23 | 892 |
| 2021-09-30 | $72.78 | $72.78 | $71.74 | $71.74 | $71.74 | 385 |
| 2021-09-29 | $72.15 | $72.15 | $72.09 | $72.09 | $72.09 | 1,421 |
| 2021-09-28 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 923 |
| 2021-09-27 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 286 |
| 2021-09-24 | $71.66 | $71.66 | $71.66 | $71.66 | $71.66 | 248 |
| 2021-09-23 | $73.69 | $73.69 | $72.83 | $72.83 | $72.83 | 483 |
| 2021-09-22 | $71.95 | $73.43 | $71.94 | $71.94 | $71.94 | 1,406 |
| 2021-09-21 | $69.31 | $70.10 | $69.31 | $70.10 | $70.10 | 1,258 |
| 2021-09-20 | $66.58 | $66.73 | $66.32 | $66.73 | $66.73 | 2,253 |
| 2021-09-17 | $67.54 | $67.87 | $67.54 | $67.87 | $67.87 | 1,075 |
| 2021-09-16 | $70.57 | $70.90 | $70.55 | $70.85 | $70.85 | 2,678 |
| 2021-09-15 | $73.96 | $73.96 | $72.61 | $72.61 | $72.61 | 869 |
| 2021-09-14 | $73.59 | $73.59 | $71.35 | $71.35 | $71.35 | 481 |
| 2021-09-13 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 792 |
| 2021-09-10 | $74.41 | $74.41 | $74.02 | $74.02 | $74.02 | 440 |
| 2021-09-09 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 337 |
| 2021-09-08 | $72.77 | $73.19 | $72.70 | $73.08 | $73.08 | 2,427 |
| 2021-09-07 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 161 |
| 2021-09-03 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 22 |
| 2021-09-02 | $70.23 | $70.30 | $69.67 | $70.30 | $70.30 | 3,442 |
| 2021-09-01 | $69.67 | $69.67 | $69.31 | $69.31 | $69.31 | 480 |
| 2021-08-31 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 250 |
| 2021-08-30 | $67.85 | $68.93 | $67.85 | $68.93 | $68.93 | 1,514 |
| 2021-08-27 | $67.53 | $68.14 | $66.98 | $68.14 | $68.14 | 6,610 |
| 2021-08-26 | $67.90 | $67.90 | $67.52 | $67.52 | $67.52 | 1,791 |
| 2021-08-25 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 174 |
| 2021-08-24 | $66.66 | $67.93 | $66.66 | $67.57 | $67.57 | 5,890 |
| 2021-08-23 | $65.66 | $65.66 | $65.66 | $65.66 | $65.66 | 537 |
| 2021-08-20 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 784 |
| 2021-08-19 | $65.50 | $65.87 | $65.50 | $65.87 | $65.87 | 771 |
| 2021-08-18 | $67.69 | $67.69 | $66.46 | $66.49 | $66.49 | 1,272 |
| 2021-08-17 | $67.87 | $67.87 | $67.58 | $67.58 | $67.58 | 482 |
| 2021-08-16 | $67.48 | $68.04 | $67.48 | $68.04 | $68.04 | 43,321 |
| 2021-08-13 | $68.21 | $68.23 | $67.48 | $67.48 | $67.48 | 2,956 |
| 2021-08-12 | $68.70 | $68.70 | $68.46 | $68.60 | $68.60 | 27,459 |
| 2021-08-11 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 227 |
| 2021-08-10 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 67 |
| 2021-08-09 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 143 |
| 2021-08-06 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 2,276 |
| 2021-08-05 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 243 |
| 2021-08-04 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 264 |
| 2021-08-03 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 242 |
| 2021-08-02 | $69.91 | $69.91 | $69.91 | $69.91 | $69.91 | 370 |
| 2021-07-30 | $69.35 | $69.35 | $69.28 | $69.28 | $69.28 | 272 |
| 2021-07-29 | $70.54 | $70.54 | $70.54 | $70.54 | $70.54 | 454 |
| 2021-07-28 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 363 |
| 2021-07-27 | $71.01 | $71.10 | $70.20 | $70.20 | $70.20 | 1,373 |
| 2021-07-26 | $70.27 | $70.65 | $70.27 | $70.65 | $70.65 | 560 |
| 2021-07-23 | $70.82 | $70.82 | $70.82 | $70.82 | $70.82 | 150 |
| 2021-07-22 | $70.70 | $70.95 | $70.70 | $70.82 | $70.82 | 1,037 |
| 2021-07-21 | $71.62 | $71.62 | $71.62 | $71.62 | $71.62 | 335 |
| 2021-07-20 | $70.79 | $71.23 | $70.79 | $71.23 | $71.23 | 1,848 |
| 2021-07-19 | $71.65 | $71.65 | $70.64 | $70.65 | $70.65 | 3,616 |
| 2021-07-16 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 446 |
| 2021-07-15 | $73.38 | $73.38 | $73.38 | $73.38 | $73.38 | 64 |
| 2021-07-14 | $73.38 | $73.38 | $73.38 | $73.38 | $73.38 | 15,260 |
| 2021-07-13 | $73.71 | $73.82 | $73.71 | $73.82 | $73.82 | 727 |
| 2021-07-12 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 177 |
| 2021-07-09 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 212 |
| 2021-07-08 | $71.26 | $71.26 | $69.90 | $70.78 | $70.78 | 39,294 |
| 2021-07-07 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 1,680 |
| 2021-07-06 | $70.52 | $70.55 | $70.15 | $70.55 | $70.55 | 2,711 |
| 2021-07-02 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 238 |
| 2021-07-01 | $71.58 | $71.58 | $71.58 | $71.58 | $71.58 | 253 |
| 2021-06-30 | $72.60 | $72.60 | $72.60 | $72.60 | $72.60 | 124 |
| 2021-06-29 | $72.60 | $72.60 | $72.60 | $72.60 | $72.60 | 126 |
| 2021-06-28 | $73.00 | $73.83 | $72.60 | $72.60 | $72.60 | 3,533 |
| 2021-06-25 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 97 |
| 2021-06-24 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 0 |
| 2021-06-23 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 196 |
| 2021-06-22 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 181 |
| 2021-06-21 | $72.68 | $73.17 | $72.63 | $73.17 | $73.17 | 9,180 |
| 2021-06-18 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 182 |
| 2021-06-17 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 145 |
| 2021-06-16 | $74.70 | $74.70 | $74.69 | $74.69 | $74.69 | 1,377 |
| 2021-06-15 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 155 |
| 2021-06-14 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 68 |
| 2021-06-11 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 41 |
| 2021-06-10 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 30 |
| 2021-06-09 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 223 |
| 2021-06-08 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 256 |
| 2021-06-07 | $74.54 | $74.54 | $74.54 | $74.54 | $74.54 | 334 |
| 2021-06-04 | $73.42 | $73.42 | $73.42 | $73.42 | $73.42 | 83 |
| 2021-06-03 | $73.37 | $73.42 | $73.27 | $73.42 | $73.42 | 2,908 |
| 2021-06-02 | $73.79 | $73.79 | $73.79 | $73.79 | $73.79 | 704 |
| 2021-06-01 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 101 |
| 2021-05-28 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 3,345 |
| 2021-05-27 | $70.54 | $71.08 | $70.54 | $71.08 | $71.08 | 2,696 |
| 2021-05-26 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | 177 |
| 2021-05-25 | $69.42 | $69.62 | $69.22 | $69.22 | $69.22 | 1,696 |
| 2021-05-24 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 354 |
| 2021-05-21 | $69.18 | $69.18 | $68.77 | $68.97 | $68.97 | 573 |
| 2021-05-20 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | 565 |
| 2021-05-19 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 205 |
| 2021-05-18 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 164 |
| 2021-05-17 | $68.13 | $68.13 | $67.24 | $67.45 | $67.45 | 7,195 |
| 2021-05-14 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 1,851 |
| 2021-05-13 | $66.44 | $66.44 | $66.44 | $66.44 | $66.44 | 378 |
| 2021-05-12 | $65.08 | $65.08 | $64.44 | $64.44 | $64.44 | 1,461 |
| 2021-05-11 | $66.85 | $67.79 | $66.85 | $67.79 | $67.79 | 2,393 |
| 2021-05-10 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 406 |
| 2021-05-07 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 224 |
| 2021-05-06 | $66.54 | $70.18 | $66.54 | $67.14 | $67.14 | 4,143 |
| 2021-05-05 | $66.51 | $66.85 | $66.51 | $66.85 | $66.85 | 3,128 |
| 2021-05-04 | $65.19 | $65.68 | $65.19 | $65.68 | $65.68 | 685 |
| 2021-05-03 | $66.18 | $66.35 | $66.18 | $66.35 | $66.35 | 1,258 |
| 2021-04-30 | $65.92 | $65.92 | $65.92 | $65.92 | $65.92 | 305 |
| 2021-04-29 | $65.92 | $65.92 | $65.61 | $65.92 | $65.92 | 791 |
| 2021-04-28 | $66.51 | $66.51 | $65.91 | $65.91 | $65.91 | 1,032 |
| 2021-04-27 | $65.65 | $65.65 | $65.39 | $65.39 | $65.39 | 607 |
| 2021-04-26 | $66.38 | $66.38 | $66.38 | $66.38 | $66.38 | 185 |
| 2021-04-23 | $66.29 | $66.94 | $65.03 | $66.94 | $66.94 | 3,875 |
| 2021-04-22 | $66.74 | $66.74 | $64.67 | $64.67 | $64.67 | 1,973 |
| 2021-04-21 | $64.68 | $65.14 | $64.68 | $65.14 | $65.14 | 1,154 |
| 2021-04-20 | $64.76 | $64.81 | $64.53 | $64.81 | $64.81 | 2,078 |
| 2021-04-19 | $67.62 | $67.81 | $67.05 | $67.05 | $67.05 | 989 |
| 2021-04-16 | $69.54 | $69.56 | $69.54 | $69.54 | $69.54 | 1,251 |
| 2021-04-15 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 374 |
| 2021-04-14 | $67.93 | $67.93 | $67.61 | $67.90 | $67.90 | 3,487 |
| 2021-04-13 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 123 |
| 2021-04-12 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 94 |
| 2021-04-09 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 540 |
| 2021-04-08 | $67.58 | $67.58 | $67.58 | $67.58 | $67.58 | 404 |
| 2021-04-07 | $67.75 | $68.04 | $67.75 | $68.04 | $68.04 | 742 |
| 2021-04-06 | $67.62 | $67.62 | $67.12 | $67.12 | $67.12 | 785 |
| 2021-04-05 | $69.69 | $69.69 | $68.01 | $68.01 | $68.01 | 412 |
| 2021-04-01 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 350 |
| 2021-03-31 | $71.57 | $71.57 | $71.57 | $71.57 | $71.57 | 99 |
| 2021-03-30 | $71.57 | $71.57 | $71.57 | $71.57 | $71.57 | 113 |
| 2021-03-29 | $71.57 | $71.57 | $71.57 | $71.57 | $71.57 | 255 |
| 2021-03-26 | $71.16 | $71.71 | $71.16 | $71.71 | $71.71 | 614 |
| 2021-03-25 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | 167 |
| 2021-03-24 | $69.96 | $70.40 | $69.96 | $70.40 | $70.40 | 1,347 |
| 2021-03-23 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 314 |
| 2021-03-22 | $73.27 | $73.27 | $73.27 | $73.27 | $73.27 | 2,143 |
| 2021-03-19 | $72.32 | $73.27 | $72.32 | $73.27 | $73.27 | 1,494 |
| 2021-03-18 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 1,407 |
| 2021-03-17 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 29 |
| 2021-03-16 | $71.85 | $72.41 | $71.85 | $72.34 | $72.34 | 2,109 |
| 2021-03-15 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 457 |
| 2021-03-12 | $71.09 | $71.09 | $71.09 | $71.09 | $71.09 | 32 |
| 2021-03-11 | $71.09 | $71.09 | $71.09 | $71.09 | $71.09 | 166 |
| 2021-03-10 | $72.48 | $72.48 | $72.48 | $72.48 | $72.48 | 44 |
| 2021-03-09 | $72.32 | $72.48 | $72.32 | $72.48 | $72.48 | 407 |
| 2021-03-08 | $68.91 | $68.91 | $68.91 | $68.91 | $68.91 | 90 |
| 2021-03-05 | $68.54 | $68.91 | $68.54 | $68.91 | $68.91 | 1,506 |
| 2021-03-04 | $69.84 | $70.05 | $69.84 | $69.99 | $69.99 | 3,066 |
| 2021-03-03 | $70.17 | $70.17 | $70.17 | $70.17 | $70.17 | 111 |
| 2021-03-02 | $69.90 | $70.17 | $69.90 | $70.17 | $70.17 | 580 |
| 2021-03-01 | $69.94 | $69.94 | $69.94 | $69.94 | $69.94 | 228 |
| 2021-02-26 | $68.15 | $69.00 | $68.15 | $68.85 | $68.85 | 393 |
| 2021-02-25 | $69.27 | $69.27 | $68.85 | $68.85 | $68.85 | 393 |
| 2021-02-24 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 176 |
| 2021-02-23 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 240 |
| 2021-02-22 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 66 |
| 2021-02-19 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 321 |
| 2021-02-18 | $67.43 | $67.93 | $67.43 | $67.93 | $67.93 | 1,035 |
| 2021-02-17 | $69.68 | $69.68 | $69.68 | $69.68 | $69.68 | 250 |
| 2021-02-16 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 179 |
| 2021-02-12 | $69.38 | $69.79 | $69.38 | $69.75 | $69.75 | 1,601 |
| 2021-02-11 | $67.94 | $67.94 | $67.94 | $67.94 | $67.94 | 214 |
| 2021-02-10 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 531 |
| 2021-02-09 | $68.98 | $68.98 | $68.32 | $68.32 | $68.32 | 531 |
| 2021-02-08 | $69.08 | $69.08 | $69.08 | $69.08 | $69.08 | 336 |
| 2021-02-05 | $68.39 | $68.39 | $67.02 | $67.02 | $67.02 | 773 |
| 2021-02-04 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 155 |
| 2021-02-03 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 7,499 |
| 2021-02-02 | $63.19 | $63.19 | $62.19 | $62.19 | $62.19 | 5,058 |
| 2021-02-01 | $61.84 | $61.84 | $59.66 | $61.20 | $61.20 | 6,571 |
| 2021-01-29 | $59.52 | $63.15 | $59.52 | $63.15 | $63.15 | 2,012 |
| 2021-01-28 | $58.41 | $59.52 | $58.41 | $59.36 | $59.36 | 1,203 |
| 2021-01-27 | $59.46 | $60.49 | $59.46 | $60.49 | $60.49 | 3,438 |
| 2021-01-26 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 1,370 |
| 2021-01-25 | $58.27 | $58.81 | $58.27 | $58.81 | $58.81 | 1,719 |
| 2021-01-22 | $58.77 | $58.77 | $58.77 | $58.77 | $58.77 | 743 |
| 2021-01-21 | $58.95 | $59.30 | $58.64 | $59.29 | $59.29 | 2,180 |
| 2021-01-20 | $58.44 | $59.82 | $58.44 | $59.78 | $59.78 | 2,068 |
| 2021-01-19 | $57.98 | $60.29 | $57.98 | $60.29 | $60.29 | 1,929 |
| 2021-01-15 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 276 |
| 2021-01-14 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 581 |
| 2021-01-13 | $58.60 | $59.90 | $58.60 | $59.86 | $59.86 | 1,299 |
| 2021-01-12 | $58.66 | $59.85 | $58.66 | $59.85 | $59.85 | 643 |
| 2021-01-11 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 427 |
| 2021-01-08 | $61.29 | $61.29 | $61.09 | $61.09 | $61.09 | 719 |
| 2021-01-07 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 436 |
| 2021-01-06 | $62.43 | $62.43 | $62.31 | $62.31 | $62.31 | 522 |
| 2021-01-05 | $58.91 | $60.03 | $58.91 | $60.03 | $60.03 | 591 |
| 2021-01-04 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 762 |
| 2020-12-31 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 202 |
| 2020-12-30 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 484 |
| 2020-12-29 | $63.40 | $65.12 | $63.40 | $65.12 | $65.12 | 766 |
| 2020-12-28 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 294 |
| 2020-12-24 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 4,790 |
| 2020-12-23 | $61.36 | $61.76 | $61.36 | $61.76 | $61.76 | 768 |
| 2020-12-22 | $64.26 | $64.26 | $61.50 | $64.25 | $64.25 | 9,988 |
| 2020-12-21 | $61.80 | $62.47 | $61.80 | $62.46 | $62.46 | 4,678 |
| 2020-12-18 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 181 |
| 2020-12-17 | $67.43 | $67.43 | $66.69 | $66.69 | $66.69 | 2,209 |
| 2020-12-16 | $66.57 | $66.75 | $66.57 | $66.75 | $66.75 | 768 |
| 2020-12-15 | $65.49 | $66.18 | $65.49 | $66.18 | $66.18 | 395 |
| 2020-12-14 | $65.42 | $65.42 | $65.42 | $65.42 | $65.42 | 557 |
| 2020-12-11 | $64.69 | $64.69 | $64.69 | $64.69 | $64.69 | 228 |
| 2020-12-10 | $64.69 | $64.69 | $64.69 | $64.69 | $64.69 | 217 |
| 2020-12-09 | $64.36 | $64.36 | $63.68 | $63.68 | $63.68 | 615 |
| 2020-12-08 | $63.75 | $64.21 | $63.75 | $64.21 | $64.21 | 502 |
| 2020-12-07 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 191 |
| 2020-12-04 | $65.45 | $65.96 | $65.45 | $65.83 | $65.83 | 541 |
| 2020-12-03 | $67.25 | $67.25 | $66.62 | $66.62 | $66.62 | 354 |
| 2020-12-02 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 180 |
| 2020-12-01 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 1,804 |
| 2020-11-30 | $61.42 | $62.66 | $61.42 | $61.43 | $61.43 | 1,164 |
| 2020-11-27 | $65.71 | $65.71 | $65.71 | $65.71 | $65.71 | 143 |
| 2020-11-25 | $65.61 | $65.71 | $65.61 | $65.71 | $65.71 | 1,041 |
| 2020-11-24 | $65.10 | $65.34 | $65.10 | $65.34 | $65.34 | 769 |
| 2020-11-23 | $65.04 | $65.04 | $62.14 | $62.14 | $62.14 | 440 |
| 2020-11-20 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 280 |
| 2020-11-19 | $62.60 | $62.70 | $62.60 | $62.70 | $62.70 | 1,311 |
| 2020-11-18 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 223 |
| 2020-11-17 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 354 |
| 2020-11-16 | $61.05 | $61.98 | $60.83 | $60.83 | $60.83 | 695 |
| 2020-11-13 | $57.77 | $58.03 | $57.77 | $58.03 | $58.03 | 1,351 |
| 2020-11-12 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 253 |
| 2020-11-11 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 59 |
| 2020-11-10 | $57.72 | $60.38 | $57.72 | $60.38 | $60.38 | 1,250 |
| 2020-11-09 | $54.75 | $54.75 | $54.20 | $54.20 | $54.20 | 3,138 |
| 2020-11-06 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 365 |
| 2020-11-05 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 10,867 |
| 2020-11-04 | $55.46 | $55.78 | $55.46 | $55.78 | $55.78 | 2,096 |
| 2020-11-03 | $54.02 | $54.33 | $53.67 | $54.01 | $54.01 | 3,840 |
| 2020-11-02 | $52.02 | $52.58 | $52.02 | $52.53 | $52.53 | 9,464 |
| 2020-10-30 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 515 |
| 2020-10-29 | $50.91 | $51.96 | $50.91 | $51.96 | $51.96 | 2,550 |
| 2020-10-28 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 729 |
| 2020-10-27 | $50.96 | $52.95 | $49.97 | $52.95 | $52.95 | 2,386 |
| 2020-10-26 | $53.33 | $53.33 | $52.59 | $52.59 | $52.59 | 698 |
| 2020-10-23 | $53.11 | $53.11 | $53.11 | $53.11 | $53.11 | 783 |
| 2020-10-22 | $54.25 | $54.25 | $53.75 | $54.07 | $54.07 | 5,304 |
| 2020-10-21 | $53.21 | $53.26 | $53.21 | $53.26 | $53.26 | 600 |
| 2020-10-20 | $53.84 | $53.94 | $53.52 | $53.94 | $53.94 | 1,027 |
| 2020-10-19 | $54.21 | $54.75 | $54.00 | $54.00 | $54.00 | 7,750 |
| 2020-10-16 | $53.84 | $53.94 | $53.84 | $53.94 | $53.94 | 534 |
| 2020-10-15 | $53.92 | $54.05 | $53.72 | $54.05 | $54.05 | 1,633 |
| 2020-10-14 | $54.02 | $54.48 | $54.02 | $54.30 | $54.30 | 967 |
| 2020-10-13 | $54.24 | $55.02 | $54.24 | $55.02 | $55.02 | 1,111 |
| 2020-10-12 | $52.11 | $53.80 | $52.11 | $53.80 | $53.80 | 944 |
| 2020-10-09 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 428 |
| 2020-10-08 | $55.65 | $55.65 | $53.97 | $53.97 | $53.97 | 550 |
| 2020-10-07 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 204 |
| 2020-10-06 | $54.85 | $54.85 | $53.97 | $53.97 | $53.97 | 981 |
| 2020-10-05 | $55.34 | $55.34 | $55.34 | $55.34 | $55.34 | 549 |
| 2020-10-02 | $52.80 | $54.39 | $52.80 | $54.39 | $54.39 | 3,075 |
| 2020-10-01 | $53.59 | $53.79 | $52.38 | $53.09 | $53.09 | 2,239 |
| 2020-09-30 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 5,428 |
| 2020-09-29 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 188 |
| 2020-09-28 | $54.11 | $55.50 | $54.11 | $54.71 | $54.71 | 1,465 |
| 2020-09-25 | $52.91 | $53.37 | $52.91 | $53.37 | $53.37 | 4,976 |
| 2020-09-24 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 383 |
| 2020-09-23 | $56.40 | $56.40 | $56.07 | $56.28 | $56.28 | 1,252 |
| 2020-09-22 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 190 |
| 2020-09-21 | $55.24 | $55.65 | $55.24 | $55.65 | $55.65 | 3,880 |
| 2020-09-18 | $58.16 | $59.27 | $57.06 | $57.06 | $57.06 | 7,829 |
| 2020-09-17 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 591 |
| 2020-09-16 | $56.38 | $56.38 | $56.38 | $56.38 | $56.38 | 340 |
| 2020-09-15 | $57.32 | $57.49 | $56.89 | $57.11 | $57.11 | 1,219 |
| 2020-09-14 | $57.34 | $57.34 | $57.25 | $57.25 | $57.25 | 635 |
| 2020-09-11 | $56.28 | $56.28 | $56.20 | $56.20 | $56.20 | 926 |
| 2020-09-10 | $55.81 | $55.89 | $55.81 | $55.89 | $55.89 | 822 |
| 2020-09-09 | $54.71 | $54.80 | $54.54 | $54.80 | $54.80 | 1,772 |
| 2020-09-08 | $55.41 | $56.79 | $54.45 | $55.30 | $55.30 | 1,029 |
| 2020-09-04 | $52.48 | $53.36 | $52.47 | $53.36 | $53.36 | 1,347 |
| 2020-09-03 | $54.25 | $54.25 | $52.84 | $53.16 | $53.16 | 9,757 |
| 2020-09-02 | $54.19 | $54.19 | $53.07 | $53.17 | $53.17 | 6,842 |
| 2020-09-01 | $53.36 | $54.05 | $52.81 | $53.49 | $53.49 | 45,464 |
| 2020-08-31 | $55.26 | $55.26 | $54.15 | $54.35 | $54.35 | 23,474 |
| 2020-08-28 | $54.25 | $54.26 | $53.25 | $53.38 | $53.38 | 12,267 |
| 2020-08-27 | $52.11 | $52.12 | $51.51 | $51.56 | $51.56 | 8,919 |
| 2020-08-26 | $53.29 | $53.56 | $53.05 | $53.48 | $53.48 | 8,336 |
| 2020-08-25 | $53.61 | $53.61 | $53.29 | $53.45 | $53.45 | 3,890 |
| 2020-08-24 | $52.33 | $52.33 | $52.07 | $52.07 | $52.07 | 1,701 |
| 2020-08-21 | $52.03 | $52.24 | $51.87 | $52.24 | $52.24 | 860 |
| 2020-08-20 | $51.97 | $52.09 | $51.86 | $52.09 | $52.09 | 2,550 |
| 2020-08-19 | $53.09 | $53.15 | $52.91 | $52.91 | $52.91 | 1,691 |
| 2020-08-18 | $51.00 | $51.42 | $50.94 | $51.02 | $51.02 | 5,572 |
| 2020-08-17 | $50.85 | $50.90 | $50.64 | $50.87 | $50.87 | 3,266 |
| 2020-08-14 | $50.47 | $50.50 | $50.47 | $50.50 | $50.50 | 1,055 |
| 2020-08-13 | $52.45 | $52.45 | $52.04 | $52.04 | $52.04 | 4,028 |
| 2020-08-12 | $54.08 | $54.12 | $54.08 | $54.12 | $54.12 | 4,458 |
| 2020-08-11 | $53.04 | $54.05 | $53.04 | $53.57 | $53.57 | 3,103 |
| 2020-08-10 | $51.32 | $51.52 | $49.64 | $50.27 | $50.27 | 1,942 |
| 2020-08-07 | $50.05 | $50.09 | $49.89 | $50.09 | $50.09 | 1,708 |
| 2020-08-06 | $49.22 | $53.62 | $49.22 | $49.97 | $49.97 | 12,727 |
| 2020-08-05 | $48.51 | $48.75 | $48.41 | $48.41 | $48.41 | 4,725 |
| 2020-08-04 | $48.56 | $48.86 | $48.55 | $48.66 | $48.66 | 12,964 |
| 2020-08-03 | $47.22 | $47.47 | $47.17 | $47.19 | $47.19 | 6,543 |
| 2020-07-31 | $47.02 | $47.02 | $46.50 | $46.50 | $46.50 | 5,416 |
| 2020-07-30 | $47.72 | $48.52 | $47.72 | $48.18 | $48.18 | 3,701 |
| 2020-07-29 | $49.53 | $49.80 | $49.36 | $49.48 | $49.48 | 22,028 |
| 2020-07-28 | $49.54 | $49.74 | $49.45 | $49.52 | $49.52 | 16,854 |
| 2020-07-27 | $51.45 | $51.53 | $51.31 | $51.53 | $51.53 | 5,020 |
| 2020-07-24 | $50.65 | $51.06 | $49.71 | $50.95 | $50.95 | 1,219 |
| 2020-07-23 | $50.76 | $50.76 | $50.38 | $50.38 | $50.38 | 4,952 |
| 2020-07-22 | $50.02 | $50.52 | $50.02 | $50.51 | $50.51 | 810 |
| 2020-07-21 | $51.56 | $51.76 | $51.36 | $51.36 | $51.36 | 9,600 |
| 2020-07-20 | $51.94 | $52.35 | $51.94 | $52.35 | $52.35 | 7,400 |
| 2020-07-17 | $52.76 | $53.02 | $52.76 | $52.84 | $52.85 | 6,300 |
| 2020-07-16 | $53.70 | $54.27 | $53.22 | $53.65 | $53.65 | 15,900 |
| 2020-07-15 | $53.00 | $53.16 | $52.69 | $52.69 | $52.69 | 2,900 |
| 2020-07-14 | $51.26 | $52.10 | $51.25 | $52.10 | $52.10 | 12,400 |
| 2020-07-13 | $49.33 | $50.13 | $49.33 | $49.69 | $49.69 | 3,800 |
| 2020-07-10 | $47.66 | $48.42 | $47.66 | $47.94 | $47.94 | 1,800 |
| 2020-07-09 | $49.91 | $49.91 | $49.53 | $49.74 | $49.74 | 3,700 |
| 2020-07-08 | $51.11 | $51.79 | $51.11 | $51.36 | $51.36 | 11,000 |
| 2020-07-07 | $51.44 | $51.85 | $51.44 | $51.53 | $51.53 | 13,800 |
| 2020-07-06 | $52.52 | $52.70 | $52.44 | $52.70 | $52.70 | 2,700 |
| 2020-07-02 | $52.50 | $52.91 | $52.49 | $52.61 | $52.61 | 5,513 |
| 2020-07-01 | $52.30 | $52.30 | $51.84 | $51.84 | $51.84 | 3,333 |
| 2020-06-30 | $52.62 | $53.19 | $52.55 | $52.91 | $52.91 | 13,819 |
| 2020-06-29 | $53.26 | $53.39 | $53.03 | $53.39 | $53.39 | 2,526 |
| 2020-06-26 | $53.32 | $53.52 | $53.10 | $53.25 | $53.25 | 3,354 |
| 2020-06-25 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 1,122 |
| 2020-06-24 | $55.24 | $55.27 | $55.24 | $55.27 | $55.27 | 1,097 |
| 2020-06-23 | $58.03 | $58.24 | $57.83 | $57.98 | $57.98 | 8,150 |
| 2020-06-22 | $57.95 | $58.19 | $57.95 | $58.19 | $58.19 | 2,080 |
| 2020-06-19 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 722 |
| 2020-06-18 | $59.17 | $59.51 | $58.97 | $59.35 | $59.35 | 10,377 |
| 2020-06-17 | $59.93 | $59.93 | $59.73 | $59.81 | $59.81 | 749 |
| 2020-06-16 | $59.84 | $60.85 | $59.45 | $59.78 | $59.78 | 2,313 |
| 2020-06-15 | $57.92 | $58.55 | $57.62 | $58.55 | $58.55 | 1,598 |
| 2020-06-12 | $62.01 | $62.01 | $60.22 | $60.22 | $60.22 | 2,161 |
| 2020-06-11 | $60.18 | $60.18 | $59.01 | $59.02 | $59.02 | 6,782 |
| 2020-06-10 | $63.21 | $63.44 | $63.21 | $63.44 | $63.44 | 619 |
| 2020-06-09 | $63.06 | $64.89 | $63.06 | $64.72 | $64.72 | 3,156 |
| 2020-06-08 | $64.51 | $64.51 | $64.22 | $64.24 | $64.24 | 1,549 |
| 2020-06-05 | $62.99 | $62.99 | $62.54 | $62.54 | $62.54 | 2,112 |
| 2020-06-04 | $61.90 | $61.90 | $60.91 | $61.15 | $61.15 | 1,590 |
| 2020-06-03 | $62.18 | $62.18 | $61.34 | $61.66 | $61.66 | 4,232 |
| 2020-06-02 | $59.96 | $60.52 | $59.52 | $60.50 | $60.50 | 1,823 |
| 2020-06-01 | $58.03 | $58.87 | $58.03 | $58.87 | $58.87 | 1,709 |
| 2020-05-29 | $56.85 | $57.92 | $56.85 | $57.92 | $57.92 | 2,112 |
| 2020-05-28 | $58.11 | $58.42 | $57.77 | $58.28 | $58.28 | 2,616 |
| 2020-05-27 | $56.93 | $57.00 | $56.24 | $57.00 | $57.00 | 11,392 |
| 2020-05-26 | $58.15 | $59.29 | $56.87 | $56.87 | $56.87 | 20,390 |
| 2020-05-22 | $54.12 | $54.32 | $53.30 | $53.66 | $53.66 | 8,214 |
| 2020-05-21 | $54.87 | $54.87 | $53.15 | $53.87 | $53.87 | 14,857 |
| 2020-05-20 | $55.17 | $55.17 | $54.02 | $54.38 | $54.38 | 17,897 |
| 2020-05-19 | $54.27 | $54.27 | $53.42 | $54.23 | $54.23 | 21,221 |
| 2020-05-18 | $54.29 | $55.01 | $54.28 | $55.00 | $55.00 | 17,863 |
| 2020-05-15 | $53.53 | $53.53 | $52.68 | $52.88 | $52.88 | 2,291 |
| 2020-05-14 | $53.31 | $53.67 | $53.31 | $53.48 | $53.48 | 2,183 |
| 2020-05-13 | $54.60 | $54.60 | $53.80 | $53.80 | $53.80 | 3,440 |
| 2020-05-12 | $54.76 | $54.81 | $50.46 | $53.08 | $53.08 | 20,372 |
| 2020-05-11 | $56.22 | $57.01 | $54.91 | $56.13 | $56.13 | 9,489 |
| 2020-05-08 | $55.64 | $55.64 | $52.35 | $52.68 | $52.68 | 3,398 |
| 2020-05-07 | $53.28 | $53.28 | $51.87 | $52.48 | $52.48 | 6,535 |
| 2020-05-06 | $53.25 | $54.00 | $53.25 | $53.50 | $53.50 | 4,368 |
| 2020-05-05 | $54.11 | $54.31 | $53.20 | $53.69 | $53.69 | 1,448 |
| 2020-05-04 | $53.41 | $53.41 | $52.31 | $52.67 | $52.67 | 6,158 |
| 2020-05-01 | $54.13 | $54.13 | $52.97 | $53.09 | $53.09 | 3,049 |
| 2020-04-30 | $56.98 | $56.98 | $54.64 | $54.67 | $54.67 | 4,512 |
| 2020-04-29 | $56.29 | $56.29 | $54.56 | $55.31 | $55.31 | 1,669 |
| 2020-04-28 | $57.16 | $57.36 | $53.98 | $54.14 | $54.14 | 2,393 |
| 2020-04-27 | $55.95 | $55.95 | $54.27 | $54.36 | $54.36 | 2,753 |
| 2020-04-24 | $51.83 | $52.05 | $51.83 | $51.83 | $51.83 | 962 |
| 2020-04-23 | $50.72 | $52.68 | $50.72 | $52.26 | $52.26 | 3,536 |
| 2020-04-22 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 683 |
| 2020-04-21 | $48.78 | $50.19 | $48.74 | $49.39 | $49.39 | 4,417 |
| 2020-04-20 | $51.83 | $53.34 | $50.56 | $50.61 | $50.61 | 6,374 |
| 2020-04-17 | $49.73 | $50.59 | $49.73 | $50.59 | $50.59 | 555 |
| 2020-04-16 | $50.07 | $50.32 | $49.87 | $50.32 | $50.32 | 1,535 |
| 2020-04-15 | $48.91 | $50.38 | $48.91 | $50.38 | $50.38 | 6,039 |
| 2020-04-14 | $52.34 | $53.00 | $52.33 | $52.64 | $52.64 | 20,272 |
| 2020-04-13 | $52.60 | $53.80 | $52.17 | $52.21 | $52.21 | 1,270 |
| 2020-04-09 | $52.87 | $53.50 | $52.39 | $53.36 | $53.36 | 3,062 |
| 2020-04-08 | $52.85 | $53.53 | $52.65 | $52.93 | $52.93 | 6,401 |
| 2020-04-07 | $53.45 | $56.61 | $53.45 | $54.65 | $54.65 | 20,756 |
| 2020-04-06 | $53.66 | $54.20 | $51.89 | $53.93 | $53.93 | 9,790 |
| 2020-04-03 | $50.14 | $50.56 | $49.49 | $49.75 | $49.75 | 10,803 |
| 2020-04-02 | $46.07 | $51.16 | $46.07 | $49.64 | $49.64 | 15,228 |
| 2020-04-01 | $49.59 | $52.55 | $49.59 | $50.94 | $50.94 | 5,789 |
| 2020-03-31 | $46.53 | $51.57 | $46.53 | $46.68 | $46.68 | 18,900 |
| 2020-03-30 | $48.79 | $52.47 | $48.79 | $50.78 | $50.78 | 40,217 |
| 2020-03-27 | $46.06 | $57.76 | $46.06 | $47.16 | $47.16 | 6,231 |
| 2020-03-26 | $51.04 | $55.87 | $50.40 | $50.40 | $50.40 | 6,068 |
| 2020-03-25 | $46.18 | $56.00 | $46.17 | $50.24 | $50.24 | 6,067 |
| 2020-03-24 | $44.28 | $50.06 | $44.28 | $45.06 | $45.06 | 23,999 |
| 2020-03-23 | $43.88 | $45.44 | $41.20 | $41.21 | $41.21 | 6,709 |
| 2020-03-20 | $41.29 | $47.29 | $40.50 | $44.06 | $44.06 | 10,463 |
| 2020-03-19 | $39.43 | $45.54 | $39.39 | $43.60 | $43.60 | 13,486 |
| 2020-03-18 | $47.91 | $47.91 | $40.26 | $45.00 | $45.00 | 20,482 |
| 2020-03-17 | $44.68 | $47.73 | $43.56 | $46.40 | $46.40 | 26,394 |
| 2020-03-16 | $49.04 | $49.24 | $45.64 | $46.68 | $46.68 | 11,813 |
| 2020-03-13 | $49.38 | $52.00 | $48.42 | $48.70 | $48.70 | 33,248 |
| 2020-03-12 | $53.12 | $57.00 | $51.47 | $52.55 | $52.55 | 25,815 |
| 2020-03-11 | $57.38 | $60.49 | $57.38 | $59.00 | $59.00 | 24,125 |
| 2020-03-10 | $61.57 | $63.84 | $60.62 | $62.26 | $62.26 | 9,944 |
| 2020-03-09 | $60.02 | $62.03 | $60.02 | $61.43 | $61.43 | 3,208 |
| 2020-03-06 | $65.71 | $66.24 | $65.01 | $65.01 | $65.01 | 3,554 |
| 2020-03-05 | $67.64 | $67.89 | $67.32 | $67.60 | $67.60 | 5,063 |
| 2020-03-04 | $69.33 | $70.45 | $68.61 | $68.61 | $68.61 | 3,821 |
| 2020-03-03 | $68.06 | $68.63 | $67.51 | $68.18 | $68.18 | 8,117 |
| 2020-03-02 | $69.80 | $72.35 | $68.48 | $69.03 | $69.03 | 3,384 |
| 2020-02-28 | $65.57 | $68.32 | $65.44 | $65.44 | $65.44 | 7,958 |
| 2020-02-27 | $71.97 | $72.14 | $70.97 | $70.97 | $70.97 | 4,030 |
| 2020-02-26 | $74.64 | $74.77 | $74.32 | $74.77 | $74.77 | 1,935 |
| 2020-02-25 | $76.69 | $76.69 | $74.76 | $74.76 | $74.76 | 3,170 |
| 2020-02-24 | $76.72 | $76.93 | $76.47 | $76.93 | $76.93 | 8,417 |
| 2020-02-21 | $79.26 | $79.26 | $78.61 | $79.26 | $79.26 | 1,166 |
| 2020-02-20 | $80.26 | $80.26 | $79.00 | $79.00 | $79.00 | 2,663 |
| 2020-02-19 | $80.78 | $80.78 | $80.78 | $80.78 | $80.78 | 398 |
| 2020-02-18 | $81.63 | $81.63 | $80.95 | $81.63 | $81.63 | 707 |
| 2020-02-14 | $80.42 | $80.42 | $79.86 | $80.42 | $80.42 | 4,977 |
| 2020-02-13 | $80.23 | $80.23 | $80.23 | $80.23 | $80.23 | 373 |
| 2020-02-12 | $81.89 | $81.89 | $81.89 | $81.89 | $81.89 | 227 |
| 2020-02-11 | $81.89 | $81.89 | $81.89 | $81.89 | $81.89 | 1,066 |
| 2020-02-10 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 594 |
| 2020-02-07 | $84.63 | $84.63 | $84.63 | $84.63 | $84.63 | 1,189 |
| 2020-02-06 | $81.47 | $82.32 | $81.47 | $82.32 | $82.32 | 801 |
| 2020-02-05 | $83.88 | $83.88 | $83.88 | $83.88 | $83.88 | 456 |
| 2020-02-04 | $81.39 | $81.92 | $81.39 | $81.39 | $81.39 | 1,251 |
| 2020-02-03 | $81.16 | $81.16 | $80.88 | $80.88 | $80.88 | 1,104 |
| 2020-01-31 | $79.37 | $80.42 | $79.31 | $79.31 | $79.31 | 1,196 |
| 2020-01-30 | $78.05 | $79.84 | $78.05 | $78.96 | $78.96 | 1,074 |
| 2020-01-29 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 334 |
| 2020-01-28 | $77.45 | $78.48 | $77.45 | $78.48 | $78.48 | 1,371 |
| 2020-01-27 | $78.22 | $78.22 | $77.48 | $77.48 | $77.48 | 486 |
| 2020-01-24 | $77.30 | $77.30 | $76.25 | $76.25 | $76.25 | 1,412 |
| 2020-01-23 | $75.88 | $75.99 | $75.35 | $75.99 | $75.99 | 1,828 |
| 2020-01-22 | $75.97 | $76.66 | $75.97 | $76.66 | $76.66 | 580 |
| 2020-01-21 | $75.91 | $75.91 | $75.91 | $75.91 | $75.91 | 395 |
| 2020-01-17 | $75.28 | $76.06 | $75.28 | $75.86 | $75.86 | 768 |
| 2020-01-16 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 359 |
| 2020-01-15 | $76.30 | $76.30 | $76.30 | $76.30 | $76.30 | 2,184 |
| 2020-01-14 | $76.30 | $76.30 | $76.30 | $76.30 | $76.30 | 642 |
| 2020-01-13 | $76.30 | $76.30 | $76.30 | $76.30 | $76.30 | 496 |
| 2020-01-10 | $77.16 | $77.16 | $75.25 | $75.25 | $75.25 | 2,429 |
| 2020-01-09 | $75.58 | $75.58 | $75.20 | $75.20 | $75.20 | 2,305 |
| 2020-01-08 | $75.36 | $75.40 | $74.89 | $74.89 | $74.89 | 4,380 |
| 2020-01-07 | $75.19 | $76.61 | $75.05 | $75.80 | $75.80 | 2,387 |
| 2020-01-06 | $74.31 | $74.72 | $72.98 | $73.97 | $73.97 | 3,330 |
| 2020-01-03 | $73.77 | $73.77 | $72.81 | $72.81 | $72.81 | 1,164 |
| 2020-01-02 | $74.03 | $74.03 | $73.67 | $73.91 | $73.91 | 3,168 |
| 2019-12-31 | $74.13 | $74.13 | $73.20 | $73.20 | $73.20 | 764 |
| 2019-12-30 | $73.40 | $73.47 | $73.20 | $73.22 | $73.22 | 1,994 |
| 2019-12-27 | $73.84 | $74.07 | $73.59 | $74.02 | $74.02 | 7,439 |
| 2019-12-26 | $74.33 | $74.33 | $74.15 | $74.26 | $74.26 | 1,343 |
| 2019-12-24 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 654 |
| 2019-12-23 | $76.04 | $76.04 | $74.65 | $74.65 | $74.65 | 4,341 |
| 2019-12-20 | $76.73 | $76.73 | $76.00 | $76.00 | $76.00 | 1,103 |
| 2019-12-19 | $76.52 | $76.52 | $76.11 | $76.11 | $76.11 | 790 |
| 2019-12-18 | $75.01 | $75.73 | $75.01 | $75.73 | $75.73 | 1,413 |
| 2019-12-17 | $76.60 | $76.60 | $75.24 | $75.94 | $75.94 | 1,105 |
| 2019-12-16 | $75.08 | $75.33 | $75.03 | $75.33 | $75.33 | 1,375 |
| 2019-12-13 | $74.05 | $74.13 | $74.05 | $74.13 | $74.13 | 755 |
| 2019-12-12 | $74.32 | $74.32 | $73.61 | $73.62 | $73.62 | 2,800 |
| 2019-12-11 | $73.09 | $73.72 | $72.35 | $73.72 | $73.72 | 1,301 |
| 2019-12-10 | $75.55 | $75.59 | $74.46 | $74.48 | $74.48 | 4,876 |
| 2019-12-09 | $74.29 | $74.94 | $74.29 | $74.94 | $74.94 | 1,942 |
| 2019-12-06 | $77.07 | $77.07 | $77.07 | $77.07 | $77.07 | 579 |
| 2019-12-05 | $76.71 | $76.75 | $75.96 | $75.97 | $75.97 | 4,995 |
| 2019-12-04 | $77.04 | $77.04 | $76.49 | $76.54 | $76.54 | 2,192 |
| 2019-12-03 | $73.59 | $74.74 | $73.59 | $74.74 | $74.74 | 2,710 |
| 2019-12-02 | $74.33 | $74.33 | $74.30 | $74.30 | $74.30 | 1,174 |
| 2019-11-29 | $75.54 | $75.54 | $75.54 | $75.54 | $75.54 | 2,140 |
| 2019-11-27 | $75.36 | $75.42 | $75.22 | $75.22 | $75.22 | 825 |
| 2019-11-26 | $75.79 | $75.79 | $75.17 | $75.39 | $75.39 | 4,692 |
| 2019-11-25 | $76.48 | $76.52 | $76.48 | $76.52 | $76.52 | 583 |
| 2019-11-22 | $75.80 | $76.00 | $75.80 | $76.00 | $76.00 | 5,635 |
| 2019-11-21 | $78.00 | $78.00 | $77.24 | $77.24 | $77.24 | 2,169 |
| 2019-11-20 | $76.24 | $76.24 | $76.24 | $76.24 | $76.24 | 612 |
| 2019-11-19 | $78.21 | $78.25 | $77.45 | $77.53 | $77.53 | 2,165 |
| 2019-11-18 | $77.20 | $77.20 | $77.20 | $77.20 | $77.20 | 834 |
| 2019-11-15 | $75.79 | $77.00 | $75.79 | $77.00 | $77.00 | 831 |
| 2019-11-14 | $76.49 | $77.30 | $76.49 | $76.85 | $76.85 | 2,153 |
| 2019-11-13 | $76.00 | $76.37 | $76.00 | $76.37 | $76.37 | 893 |
| 2019-11-12 | $77.75 | $77.79 | $77.13 | $77.13 | $77.13 | 1,419 |
| 2019-11-11 | $75.76 | $77.12 | $75.76 | $76.44 | $76.44 | 923 |
| 2019-11-08 | $76.98 | $77.84 | $76.98 | $76.99 | $76.99 | 3,136 |
| 2019-11-07 | $81.45 | $81.95 | $80.98 | $80.98 | $80.98 | 1,360 |
| 2019-11-06 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 424 |
| 2019-11-05 | $78.66 | $79.50 | $78.66 | $79.50 | $79.50 | 881 |
| 2019-11-04 | $78.98 | $78.98 | $78.98 | $78.98 | $78.98 | 692 |
| 2019-11-01 | $78.45 | $78.45 | $77.96 | $77.96 | $77.96 | 1,164 |
| 2019-10-31 | $76.84 | $76.95 | $76.63 | $76.63 | $76.63 | 1,537 |
| 2019-10-30 | $75.32 | $75.32 | $75.32 | $75.32 | $75.32 | 231 |
| 2019-10-29 | $75.32 | $75.32 | $75.32 | $75.32 | $75.32 | 103 |
| 2019-10-28 | $75.32 | $75.32 | $75.32 | $75.32 | $75.32 | 183 |
| 2019-10-25 | $75.32 | $75.32 | $75.32 | $75.32 | $75.32 | 255 |
| 2019-10-24 | $75.38 | $75.38 | $75.14 | $75.14 | $75.14 | 396 |
| 2019-10-23 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 479 |
| 2019-10-22 | $76.07 | $76.10 | $76.07 | $76.10 | $76.10 | 849 |
| 2019-10-21 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 368 |
| 2019-10-18 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 448 |
| 2019-10-17 | $75.65 | $75.65 | $75.65 | $75.65 | $75.65 | 291 |
| 2019-10-16 | $75.38 | $75.38 | $75.38 | $75.38 | $75.38 | 636 |
| 2019-10-15 | $76.39 | $77.00 | $76.39 | $76.51 | $76.51 | 3,623 |
| 2019-10-14 | $75.67 | $75.67 | $73.98 | $73.98 | $73.98 | 1,027 |
| 2019-10-11 | $74.56 | $74.86 | $74.56 | $74.85 | $74.85 | 1,885 |
| 2019-10-10 | $73.82 | $74.22 | $73.82 | $73.91 | $73.91 | 5,790 |
| 2019-10-09 | $74.50 | $75.49 | $74.31 | $74.51 | $74.51 | 1,573 |
| 2019-10-08 | $74.27 | $74.80 | $74.20 | $74.62 | $74.62 | 1,327 |
| 2019-10-07 | $75.09 | $75.46 | $74.67 | $74.67 | $74.67 | 2,142 |
| 2019-10-04 | $75.18 | $75.57 | $75.18 | $75.57 | $75.57 | 2,337 |
| 2019-10-03 | $73.98 | $74.48 | $73.76 | $73.96 | $73.96 | 2,338 |
| 2019-10-02 | $74.10 | $74.10 | $72.78 | $72.84 | $72.84 | 2,850 |
| 2019-10-01 | $75.08 | $75.08 | $74.00 | $74.38 | $74.38 | 1,369 |
| 2019-09-30 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 716 |
| 2019-09-27 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 336 |
| 2019-09-26 | $75.35 | $75.35 | $75.35 | $75.35 | $75.35 | 52 |
| 2019-09-25 | $75.35 | $75.35 | $75.35 | $75.35 | $75.35 | 883 |
| 2019-09-24 | $74.22 | $74.22 | $74.18 | $74.18 | $74.18 | 412 |
| 2019-09-23 | $75.74 | $75.74 | $74.08 | $74.08 | $74.08 | 1,164 |
| 2019-09-20 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 148 |
| 2019-09-19 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 234 |
| 2019-09-18 | $74.96 | $75.16 | $74.59 | $74.84 | $74.84 | 1,180 |
| 2019-09-17 | $74.71 | $74.73 | $74.52 | $74.73 | $74.73 | 1,546 |
| 2019-09-16 | $68.52 | $68.52 | $68.52 | $68.52 | $68.52 | 288 |
| 2019-09-13 | $68.52 | $68.52 | $68.52 | $68.52 | $68.52 | 274 |
| 2019-09-12 | $68.86 | $68.86 | $68.52 | $68.52 | $68.52 | 652 |
| 2019-09-11 | $68.32 | $68.48 | $68.31 | $68.48 | $68.48 | 925 |
| 2019-09-10 | $69.63 | $69.63 | $68.96 | $69.31 | $69.31 | 8,188 |
| 2019-09-09 | $72.94 | $72.94 | $72.41 | $72.41 | $72.41 | 663 |
| 2019-09-06 | $72.96 | $72.96 | $72.39 | $72.93 | $72.93 | 2,672 |
| 2019-09-05 | $72.38 | $73.71 | $72.38 | $73.58 | $73.58 | 2,761 |
| 2019-09-04 | $73.27 | $73.47 | $72.70 | $72.70 | $72.70 | 14,253 |
| 2019-09-03 | $72.85 | $72.85 | $72.26 | $72.85 | $72.85 | 9,427 |
| 2019-08-30 | $72.22 | $72.22 | $71.58 | $72.21 | $72.21 | 3,837 |
| 2019-08-29 | $72.22 | $72.22 | $71.95 | $72.22 | $72.22 | 1,958 |
| 2019-08-28 | $72.35 | $72.35 | $71.54 | $71.54 | $71.54 | 4,376 |
| 2019-08-27 | $71.24 | $71.25 | $70.00 | $70.40 | $70.40 | 9,247 |
| 2019-08-26 | $71.05 | $71.11 | $71.02 | $71.11 | $71.11 | 2,748 |
| 2019-08-23 | $69.68 | $69.73 | $69.67 | $69.73 | $69.73 | 1,817 |
| 2019-08-22 | $69.79 | $69.79 | $69.79 | $69.79 | $69.79 | 1,113 |
| 2019-08-21 | $69.62 | $69.62 | $69.52 | $69.53 | $69.53 | 1,570 |
| 2019-08-20 | $68.80 | $68.97 | $68.58 | $68.88 | $68.88 | 14,235 |
| 2019-08-19 | $68.34 | $68.34 | $67.92 | $67.92 | $67.92 | 5,728 |
| 2019-08-16 | $65.93 | $66.33 | $65.93 | $66.22 | $66.22 | 3,715 |
| 2019-08-15 | $63.81 | $64.11 | $63.79 | $63.89 | $63.89 | 7,968 |
| 2019-08-14 | $64.42 | $64.42 | $63.58 | $63.58 | $63.58 | 2,163 |
| 2019-08-13 | $64.58 | $64.99 | $64.54 | $64.66 | $64.66 | 6,716 |
| 2019-08-12 | $65.10 | $65.10 | $64.64 | $64.64 | $64.64 | 1,120 |
| 2019-08-09 | $64.83 | $65.41 | $64.83 | $65.21 | $65.21 | 2,286 |
| 2019-08-08 | $65.15 | $65.36 | $65.10 | $65.36 | $65.36 | 4,027 |
| 2019-08-07 | $65.60 | $65.64 | $64.98 | $65.43 | $65.43 | 5,927 |
| 2019-08-06 | $64.93 | $65.18 | $64.64 | $65.00 | $65.00 | 14,657 |
| 2019-08-05 | $65.63 | $66.87 | $65.02 | $65.02 | $65.02 | 3,977 |
| 2019-08-02 | $67.00 | $68.02 | $67.00 | $68.02 | $68.02 | 1,453 |
| 2019-08-01 | $68.20 | $68.20 | $67.02 | $67.13 | $67.13 | 12,440 |
| 2019-07-31 | $67.87 | $68.67 | $67.50 | $67.94 | $67.94 | 2,656 |
| 2019-07-30 | $68.62 | $69.42 | $68.59 | $68.59 | $68.59 | 4,670 |
| 2019-07-29 | $68.83 | $68.83 | $68.83 | $68.83 | $68.83 | 1,537 |
| 2019-07-26 | $69.05 | $69.06 | $68.76 | $68.76 | $68.76 | 1,544 |
| 2019-07-25 | $68.34 | $68.60 | $68.34 | $68.60 | $68.60 | 1,900 |
| 2019-07-24 | $68.64 | $69.80 | $68.48 | $69.13 | $69.13 | 2,452 |
| 2019-07-23 | $69.25 | $70.33 | $69.05 | $69.05 | $69.05 | 2,040 |
| 2019-07-22 | $69.33 | $70.87 | $69.33 | $69.39 | $69.39 | 897 |
| 2019-07-19 | $70.43 | $70.93 | $70.43 | $70.93 | $70.93 | 601 |
| 2019-07-18 | $69.90 | $70.48 | $69.90 | $70.48 | $70.48 | 1,743 |
| 2019-07-17 | $69.64 | $70.82 | $69.64 | $70.46 | $70.46 | 1,442 |
| 2019-07-16 | $71.76 | $71.76 | $71.56 | $71.56 | $71.56 | 1,115 |
| 2019-07-15 | $73.51 | $73.51 | $73.00 | $73.00 | $73.00 | 644 |
| 2019-07-12 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 401 |
| 2019-07-11 | $72.57 | $72.76 | $72.28 | $72.76 | $72.76 | 1,436 |
| 2019-07-10 | $72.56 | $72.56 | $72.56 | $72.56 | $72.56 | 895 |
| 2019-07-09 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 949 |
| 2019-07-08 | $72.52 | $72.52 | $72.52 | $72.52 | $72.52 | 297 |
| 2019-07-05 | $74.24 | $74.24 | $72.52 | $72.52 | $72.52 | 1,216 |
| 2019-07-03 | $73.54 | $73.54 | $73.54 | $73.54 | $73.54 | 184 |
| 2019-07-02 | $73.54 | $73.54 | $73.54 | $73.54 | $73.54 | 474 |
| 2019-07-01 | $73.40 | $73.40 | $73.40 | $73.40 | $73.40 | 497 |
| 2019-06-28 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 372 |
| 2019-06-27 | $73.73 | $73.73 | $73.34 | $73.34 | $73.34 | 1,442 |
| 2019-06-26 | $73.83 | $73.83 | $72.79 | $73.31 | $73.31 | 1,301 |
| 2019-06-25 | $74.08 | $74.08 | $73.38 | $73.38 | $73.38 | 732 |
| 2019-06-24 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 430 |
| 2019-06-21 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 693 |
| 2019-06-20 | $75.67 | $76.46 | $75.67 | $76.26 | $76.26 | 1,833 |
| 2019-06-19 | $73.94 | $73.94 | $73.94 | $73.94 | $73.94 | 622 |
| 2019-06-18 | $74.50 | $74.50 | $73.80 | $73.94 | $73.94 | 1,576 |
| 2019-06-17 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 394 |
| 2019-06-14 | $73.51 | $73.51 | $73.36 | $73.36 | $73.36 | 988 |
| 2019-06-13 | $73.93 | $73.93 | $73.30 | $73.30 | $73.30 | 914 |
| 2019-06-12 | $73.46 | $73.46 | $73.40 | $73.40 | $73.40 | 1,748 |
| 2019-06-11 | $76.32 | $76.32 | $75.31 | $76.32 | $76.32 | 5,802 |
| 2019-06-10 | $76.21 | $76.21 | $76.21 | $76.21 | $76.21 | 246 |
| 2019-06-07 | $76.58 | $76.58 | $76.21 | $76.21 | $76.21 | 1,570 |
| 2019-06-06 | $75.03 | $75.45 | $75.00 | $75.45 | $75.45 | 5,434 |
| 2019-06-05 | $75.43 | $75.60 | $75.13 | $75.60 | $75.60 | 2,483 |
| 2019-06-04 | $74.50 | $74.74 | $74.00 | $74.74 | $74.74 | 3,820 |
| 2019-06-03 | $74.75 | $74.75 | $73.47 | $74.51 | $74.51 | 1,153 |
| 2019-05-31 | $72.40 | $72.85 | $72.40 | $72.46 | $72.46 | 5,231 |
| 2019-05-30 | $72.81 | $72.81 | $72.26 | $72.40 | $72.40 | 3,950 |
| 2019-05-29 | $74.55 | $74.59 | $73.99 | $73.99 | $73.99 | 3,169 |
| 2019-05-28 | $74.90 | $74.90 | $74.13 | $74.13 | $74.13 | 3,713 |
| 2019-05-24 | $73.20 | $74.03 | $73.20 | $74.03 | $74.03 | 1,277 |
| 2019-05-23 | $72.49 | $72.49 | $71.50 | $72.49 | $72.49 | 2,614 |
| 2019-05-22 | $72.82 | $73.34 | $72.82 | $73.04 | $73.04 | 3,378 |
| 2019-05-21 | $73.56 | $73.76 | $73.00 | $73.14 | $73.14 | 8,808 |
| 2019-05-20 | $71.55 | $71.94 | $71.55 | $71.94 | $71.94 | 1,171 |
| 2019-05-17 | $70.50 | $70.50 | $70.07 | $70.07 | $70.07 | 1,837 |
| 2019-05-16 | $69.71 | $70.91 | $69.71 | $70.62 | $70.62 | 82,496 |
| 2019-05-15 | $69.79 | $70.23 | $69.75 | $69.81 | $69.81 | 227,884 |
| 2019-05-14 | $68.43 | $69.41 | $68.43 | $69.32 | $69.32 | 13,772 |
| 2019-05-13 | $68.54 | $68.54 | $67.72 | $67.75 | $67.75 | 7,707 |
| 2019-05-10 | $70.12 | $71.95 | $70.12 | $71.56 | $71.56 | 3,109 |
| 2019-05-09 | $68.41 | $68.78 | $68.00 | $68.50 | $68.50 | 15,198 |
| 2019-05-08 | $68.00 | $69.46 | $68.00 | $69.33 | $69.33 | 46,516 |
| 2019-05-07 | $70.55 | $70.55 | $69.30 | $70.01 | $70.01 | 6,116 |
| 2019-05-06 | $68.87 | $69.59 | $68.87 | $69.36 | $69.36 | 5,860 |
| 2019-05-03 | $69.78 | $69.83 | $69.78 | $69.83 | $69.83 | 3,080 |
| 2019-05-02 | $69.31 | $69.36 | $69.31 | $69.36 | $69.36 | 1,956 |
| 2019-05-01 | $69.71 | $69.71 | $69.30 | $69.37 | $69.37 | 1,276 |
| 2019-04-30 | $69.70 | $69.70 | $69.30 | $69.45 | $69.45 | 2,781 |
| 2019-04-29 | $69.38 | $69.55 | $69.30 | $69.50 | $69.50 | 4,727 |
| 2019-04-26 | $68.47 | $69.15 | $68.47 | $69.12 | $69.12 | 17,343 |
| 2019-04-25 | $68.87 | $68.91 | $68.82 | $68.82 | $68.82 | 90,017 |
| 2019-04-24 | $68.90 | $69.22 | $68.43 | $69.01 | $69.01 | 43,875 |
| 2019-04-23 | $70.55 | $70.77 | $70.05 | $70.70 | $70.70 | 30,919 |
| 2019-04-22 | $70.09 | $70.09 | $70.09 | $70.09 | $70.09 | 1,077 |
| 2019-04-18 | $69.79 | $70.05 | $69.75 | $69.90 | $69.90 | 1,849 |
| 2019-04-17 | $70.27 | $70.72 | $70.22 | $70.65 | $70.65 | 4,065 |
| 2019-04-16 | $71.22 | $71.25 | $70.76 | $70.97 | $70.97 | 22,305 |
| 2019-04-15 | $70.82 | $70.82 | $70.82 | $70.82 | $70.82 | 874 |
| 2019-04-12 | $71.93 | $72.01 | $71.42 | $72.01 | $72.01 | 9,572 |
| 2019-04-11 | $71.94 | $71.94 | $71.26 | $71.30 | $71.30 | 7,131 |
| 2019-04-10 | $72.66 | $72.66 | $72.38 | $72.38 | $72.38 | 2,542 |
| 2019-04-09 | $72.65 | $72.65 | $72.28 | $72.39 | $72.39 | 23,180 |
| 2019-04-08 | $74.13 | $74.13 | $73.70 | $73.70 | $73.70 | 2,783 |
| 2019-04-05 | $72.70 | $73.12 | $72.70 | $72.82 | $72.82 | 36,607 |
| 2019-04-04 | $74.05 | $74.05 | $73.65 | $73.65 | $73.65 | 5,600 |
| 2019-04-03 | $74.74 | $74.74 | $74.03 | $74.25 | $74.25 | 6,171 |
| 2019-04-02 | $73.38 | $73.86 | $73.37 | $73.70 | $73.70 | 49,440 |
| 2019-04-01 | $75.81 | $75.81 | $75.30 | $75.30 | $75.30 | 6,843 |
| 2019-03-29 | $75.99 | $75.99 | $75.63 | $75.63 | $75.63 | 6,951 |
| 2019-03-28 | $76.82 | $77.08 | $76.21 | $76.78 | $76.78 | 9,115 |
| 2019-03-27 | $79.00 | $79.00 | $77.72 | $78.69 | $78.69 | 13,638 |
| 2019-03-26 | $77.43 | $78.03 | $76.87 | $77.60 | $77.60 | 20,839 |
| 2019-03-25 | $75.38 | $76.40 | $75.38 | $76.40 | $76.40 | 1,786 |
| 2019-03-22 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 109 |
| 2019-03-21 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 407 |
| 2019-03-20 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 362 |
| 2019-03-19 | $74.06 | $75.24 | $74.06 | $75.24 | $75.24 | 612 |
| 2019-03-18 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 719 |
| 2019-03-15 | $74.46 | $74.46 | $74.46 | $74.46 | $74.46 | 109 |
| 2019-03-14 | $74.44 | $74.46 | $73.48 | $74.46 | $74.46 | 1,947 |
| 2019-03-13 | $75.49 | $75.49 | $75.49 | $75.49 | $75.49 | 413 |
| 2019-03-12 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 331 |
| 2019-03-11 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 667 |
| 2019-03-08 | $70.91 | $70.91 | $70.91 | $70.91 | $70.91 | 958 |
| 2019-03-07 | $71.37 | $71.37 | $71.37 | $71.37 | $71.37 | 985 |
| 2019-03-06 | $71.67 | $71.67 | $71.47 | $71.47 | $71.47 | 4,462 |
| 2019-03-05 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 319 |
| 2019-03-04 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 477 |
| 2019-03-01 | $71.21 | $72.08 | $71.21 | $72.08 | $72.08 | 767 |
| 2019-02-28 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 920 |
| 2019-02-27 | $72.33 | $72.59 | $72.33 | $72.59 | $72.59 | 920 |
| 2019-02-26 | $71.57 | $72.15 | $71.57 | $72.15 | $72.15 | 1,249 |
| 2019-02-25 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 159 |
| 2019-02-22 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 760 |
| 2019-02-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 443 |
| 2019-02-20 | $72.67 | $72.67 | $72.67 | $72.67 | $72.67 | 353 |
| 2019-02-19 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 328 |
| 2019-02-15 | $73.93 | $73.93 | $72.10 | $73.93 | $73.93 | 1,897 |
| 2019-02-14 | $70.72 | $71.90 | $70.72 | $71.90 | $71.90 | 1,587 |
| 2019-02-13 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 303 |
| 2019-02-12 | $70.49 | $71.53 | $70.49 | $71.53 | $71.53 | 1,686 |
| 2019-02-11 | $71.21 | $71.21 | $71.21 | $71.21 | $71.21 | 220 |
| 2019-02-08 | $71.21 | $71.21 | $71.21 | $71.21 | $71.21 | 623 |
| 2019-02-07 | $72.21 | $72.21 | $71.85 | $71.85 | $71.85 | 2,909 |
| 2019-02-06 | $75.30 | $75.30 | $74.02 | $74.02 | $74.02 | 8,092 |
| 2019-02-05 | $73.88 | $73.88 | $72.61 | $73.88 | $73.88 | 6,200 |
| 2019-02-04 | $73.89 | $73.89 | $72.22 | $73.00 | $73.00 | 14,506 |
| 2019-02-01 | $72.85 | $72.85 | $72.16 | $72.16 | $72.16 | 8,032 |
| 2019-01-31 | $74.13 | $74.13 | $71.16 | $74.13 | $74.13 | 5,443 |
| 2019-01-30 | $70.06 | $72.70 | $70.06 | $72.70 | $72.70 | 2,468 |
| 2019-01-29 | $72.25 | $73.00 | $72.00 | $72.25 | $72.25 | 19,906 |
| 2019-01-28 | $71.37 | $71.55 | $71.17 | $71.55 | $71.55 | 5,388 |
| 2019-01-25 | $70.23 | $72.11 | $70.23 | $72.11 | $72.11 | 15,970 |
| 2019-01-24 | $71.25 | $72.97 | $70.05 | $70.05 | $70.05 | 19,805 |
| 2019-01-23 | $73.82 | $73.87 | $73.67 | $73.87 | $73.87 | 1,310 |
| 2019-01-22 | $70.55 | $73.52 | $70.55 | $73.32 | $73.32 | 3,823 |
| 2019-01-18 | $74.00 | $74.33 | $73.00 | $73.00 | $73.00 | 2,714 |
| 2019-01-17 | $71.96 | $73.79 | $70.05 | $73.79 | $73.79 | 1,259 |
| 2019-01-16 | $72.36 | $72.36 | $69.47 | $71.60 | $71.60 | 6,012 |
| 2019-01-15 | $68.88 | $71.77 | $68.88 | $71.64 | $71.64 | 2,725 |
| 2019-01-14 | $70.85 | $71.69 | $70.83 | $71.69 | $71.69 | 3,456 |
| 2019-01-11 | $70.86 | $71.23 | $70.80 | $71.22 | $71.22 | 4,673 |
| 2019-01-10 | $69.80 | $69.80 | $69.79 | $69.79 | $69.79 | 1,277 |
| 2019-01-09 | $67.03 | $69.72 | $67.03 | $69.52 | $69.52 | 2,033 |
| 2019-01-08 | $69.70 | $69.70 | $69.60 | $69.70 | $69.70 | 674 |
| 2019-01-07 | $70.73 | $70.73 | $70.53 | $70.73 | $70.73 | 2,423 |
| 2019-01-04 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 2,645 |
| 2019-01-03 | $65.11 | $68.64 | $64.76 | $68.64 | $68.64 | 1,458 |
| 2019-01-02 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 1,564 |
| 2018-12-31 | $66.03 | $66.03 | $65.73 | $65.73 | $65.73 | 3,263 |
| 2018-12-28 | $67.92 | $67.92 | $64.80 | $65.35 | $65.35 | 2,450 |
| 2018-12-27 | $64.87 | $67.41 | $64.19 | $67.41 | $67.41 | 18,315 |
| 2018-12-26 | $64.38 | $68.02 | $64.06 | $68.01 | $68.01 | 5,849 |
| 2018-12-24 | $65.09 | $65.12 | $65.06 | $65.12 | $65.12 | 6,164 |
| 2018-12-21 | $66.19 | $68.74 | $65.75 | $67.35 | $67.35 | 2,586 |
| 2018-12-20 | $69.24 | $71.97 | $67.71 | $71.97 | $71.97 | 13,260 |
| 2018-12-19 | $72.16 | $72.16 | $68.93 | $68.93 | $68.93 | 4,513 |
| 2018-12-18 | $70.55 | $70.55 | $70.55 | $70.55 | $70.55 | 3,970 |
| 2018-12-17 | $73.46 | $73.46 | $71.22 | $72.46 | $72.46 | 6,798 |
| 2018-12-14 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 847 |
| 2018-12-13 | $71.56 | $73.80 | $71.56 | $71.56 | $71.56 | 1,607 |
| 2018-12-12 | $72.88 | $74.20 | $72.88 | $74.20 | $74.20 | 1,190 |
| 2018-12-11 | $71.68 | $72.49 | $71.68 | $72.49 | $72.49 | 961 |
| 2018-12-10 | $71.44 | $71.44 | $69.34 | $71.43 | $71.43 | 1,315 |
| 2018-12-07 | $71.74 | $71.74 | $71.54 | $71.54 | $71.54 | 2,086 |
| 2018-12-06 | $69.47 | $72.15 | $69.47 | $72.15 | $72.15 | 1,458 |
| 2018-12-04 | $70.76 | $70.76 | $70.22 | $70.22 | $70.22 | 1,904 |
| 2018-12-03 | $72.16 | $73.64 | $71.98 | $71.98 | $71.98 | 1,650 |
| 2018-11-30 | $71.73 | $72.70 | $71.10 | $72.65 | $72.65 | 19,656 |
| 2018-11-29 | $71.41 | $73.44 | $71.41 | $73.44 | $73.44 | 623 |
| 2018-11-28 | $72.50 | $72.54 | $72.50 | $72.54 | $72.54 | 893 |
| 2018-11-27 | $71.76 | $73.92 | $71.76 | $73.92 | $73.92 | 1,987 |
| 2018-11-26 | $74.29 | $74.29 | $71.87 | $71.87 | $71.87 | 1,238 |
| 2018-11-23 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 43,243 |
| 2018-11-21 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 89,339 |
| 2018-11-20 | $70.79 | $70.97 | $70.72 | $70.72 | $70.72 | 1,971 |
| 2018-11-19 | $71.81 | $74.74 | $71.43 | $74.74 | $74.74 | 3,732 |
| 2018-11-16 | $71.67 | $73.92 | $71.67 | $73.92 | $73.92 | 779 |
| 2018-11-15 | $73.17 | $73.17 | $70.29 | $70.29 | $70.29 | 9,109 |
| 2018-11-14 | $70.27 | $72.44 | $70.27 | $72.44 | $72.44 | 6,773 |
| 2018-11-13 | $72.38 | $72.38 | $69.49 | $72.38 | $72.38 | 1,697 |
| 2018-11-12 | $72.51 | $72.88 | $70.50 | $72.88 | $72.88 | 36,922 |
| 2018-11-09 | $70.72 | $70.72 | $68.67 | $69.09 | $69.09 | 4,654 |
| 2018-11-08 | $68.23 | $70.60 | $68.06 | $68.06 | $68.06 | 3,325 |
| 2018-11-07 | $68.59 | $70.70 | $67.91 | $67.91 | $67.91 | 6,459 |
| 2018-11-06 | $66.89 | $67.46 | $66.89 | $67.46 | $67.46 | 4,474 |
| 2018-11-05 | $67.52 | $67.52 | $66.90 | $66.90 | $66.90 | 5,780 |
| 2018-11-02 | $66.80 | $66.98 | $66.80 | $66.98 | $66.98 | 3,783 |
| 2018-11-01 | $66.97 | $66.97 | $66.97 | $66.97 | $66.97 | 1,175 |
| 2018-10-31 | $66.03 | $66.06 | $66.03 | $66.06 | $66.06 | 1,482 |
| 2018-10-30 | $66.31 | $68.84 | $66.01 | $66.01 | $66.01 | 4,151 |
| 2018-10-29 | $68.92 | $68.98 | $68.63 | $68.63 | $68.63 | 5,753 |
| 2018-10-26 | $69.41 | $69.41 | $67.77 | $67.77 | $67.77 | 3,756 |
| 2018-10-25 | $66.59 | $68.69 | $66.59 | $68.69 | $68.69 | 1,060 |
| 2018-10-24 | $66.72 | $66.72 | $66.72 | $66.72 | $66.72 | 578 |
| 2018-10-23 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 927 |
| 2018-10-22 | $68.55 | $73.28 | $68.55 | $68.60 | $68.60 | 1,844 |
| 2018-10-19 | $70.60 | $70.60 | $68.57 | $68.57 | $68.57 | 913 |
| 2018-10-18 | $69.47 | $71.62 | $69.47 | $69.47 | $69.47 | 1,106 |
| 2018-10-17 | $71.00 | $71.00 | $68.54 | $68.54 | $68.54 | 655 |
| 2018-10-16 | $69.94 | $69.94 | $67.82 | $67.82 | $67.82 | 1,423 |
| 2018-10-15 | $67.09 | $68.08 | $67.09 | $67.41 | $67.41 | 4,516 |
| 2018-10-12 | $68.86 | $68.86 | $65.82 | $68.86 | $68.86 | 2,413 |
| 2018-10-11 | $64.61 | $71.54 | $64.61 | $69.00 | $69.00 | 3,607 |
| 2018-10-10 | $68.53 | $70.66 | $68.53 | $70.66 | $70.66 | 1,767 |
| 2018-10-09 | $68.92 | $69.75 | $68.92 | $69.75 | $69.75 | 13,522 |
| 2018-10-08 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 528 |
| 2018-10-05 | $70.29 | $70.29 | $68.65 | $68.66 | $68.66 | 782 |
| 2018-10-04 | $67.97 | $70.03 | $67.97 | $70.03 | $70.03 | 1,596 |
| 2018-10-03 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 341 |
| 2018-10-02 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 455 |
| 2018-10-01 | $71.96 | $71.96 | $70.08 | $70.08 | $70.08 | 996 |
| 2018-09-28 | $72.02 | $72.02 | $72.02 | $72.02 | $72.02 | 471 |
| 2018-09-27 | $71.55 | $71.64 | $71.55 | $71.64 | $71.64 | 984 |
| 2018-09-26 | $74.87 | $74.87 | $74.87 | $74.87 | $74.87 | 546 |
| 2018-09-25 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 823 |
| 2018-09-24 | $73.86 | $73.86 | $72.11 | $72.90 | $72.90 | 10,712 |
| 2018-09-21 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 578 |
| 2018-09-20 | $71.13 | $71.13 | $71.13 | $71.13 | $71.13 | 726 |
| 2018-09-19 | $71.72 | $71.72 | $71.72 | $71.72 | $71.72 | 2,895 |
| 2018-09-18 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 3,119 |
| 2018-09-17 | $68.07 | $68.07 | $65.99 | $67.03 | $67.03 | 1,432 |
| 2018-09-14 | $66.59 | $68.01 | $66.59 | $68.01 | $68.01 | 1,483 |
| 2018-09-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1,022 |
| 2018-09-12 | $65.01 | $66.14 | $65.00 | $65.00 | $65.00 | 882 |
| 2018-09-11 | $65.00 | $66.00 | $65.00 | $66.00 | $66.00 | 1,550 |
| 2018-09-10 | $67.35 | $67.35 | $67.35 | $67.35 | $67.35 | 640 |
| 2018-09-07 | $67.03 | $67.03 | $64.97 | $67.02 | $67.02 | 961 |
| 2018-09-06 | $66.92 | $66.92 | $64.89 | $66.92 | $66.92 | 530 |
| 2018-09-05 | $66.12 | $66.85 | $65.41 | $66.81 | $66.81 | 1,859 |
| 2018-09-04 | $66.10 | $67.88 | $66.10 | $66.14 | $66.14 | 7,783 |
| 2018-08-31 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 5,310 |
| 2018-08-30 | $66.95 | $66.95 | $66.95 | $66.95 | $66.95 | 248 |
| 2018-08-29 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 322 |
| 2018-08-28 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 2,445 |
| 2018-08-27 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 377 |
| 2018-08-24 | $68.36 | $68.36 | $66.79 | $67.12 | $67.12 | 2,181 |
| 2018-08-23 | $67.92 | $67.92 | $66.63 | $66.63 | $66.63 | 9,402 |
| 2018-08-22 | $66.82 | $67.13 | $66.82 | $67.13 | $67.13 | 52,196 |
| 2018-08-21 | $66.77 | $67.33 | $66.77 | $67.33 | $67.33 | 3,376 |
| 2018-08-20 | $67.50 | $67.50 | $67.16 | $67.25 | $67.25 | 1,318 |
| 2018-08-17 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 569 |
| 2018-08-16 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 367 |
| 2018-08-15 | $65.39 | $67.49 | $65.39 | $67.49 | $67.49 | 833 |
| 2018-08-14 | $67.54 | $67.54 | $66.80 | $67.54 | $67.54 | 2,229 |
| 2018-08-13 | $66.73 | $66.73 | $66.73 | $66.73 | $66.73 | 337 |
| 2018-08-10 | $67.19 | $67.19 | $67.19 | $67.19 | $67.19 | 222 |
| 2018-08-09 | $67.75 | $67.75 | $67.61 | $67.61 | $67.61 | 479 |
| 2018-08-08 | $69.25 | $69.25 | $68.84 | $68.84 | $68.84 | 502 |
| 2018-08-07 | $69.37 | $69.42 | $69.37 | $69.42 | $69.42 | 1,656 |
| 2018-08-06 | $68.64 | $68.64 | $68.06 | $68.06 | $68.06 | 502 |
| 2018-08-03 | $69.38 | $69.46 | $68.65 | $69.38 | $69.38 | 1,577 |
| 2018-08-02 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 479 |
| 2018-08-01 | $72.08 | $72.08 | $72.04 | $72.04 | $72.04 | 762 |
| 2018-07-31 | $72.57 | $72.57 | $70.90 | $70.90 | $70.90 | 715 |
| 2018-07-30 | $73.44 | $73.44 | $71.57 | $71.81 | $71.81 | 491 |
| 2018-07-27 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 494 |
| 2018-07-26 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 168 |
| 2018-07-25 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 359 |
| 2018-07-24 | $73.84 | $75.34 | $73.84 | $75.34 | $75.34 | 518 |
| 2018-07-23 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | 538 |
| 2018-07-20 | $75.25 | $75.25 | $73.54 | $74.35 | $74.35 | 1,680 |
| 2018-07-19 | $74.11 | $74.11 | $74.11 | $74.11 | $74.11 | 712 |
| 2018-07-18 | $74.14 | $74.14 | $72.47 | $72.48 | $72.48 | 2,108 |
| 2018-07-17 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 290 |
| 2018-07-16 | $72.51 | $72.51 | $72.51 | $72.51 | $72.51 | 338 |
| 2018-07-13 | $72.51 | $72.51 | $72.51 | $72.51 | $72.51 | 279 |
| 2018-07-12 | $70.62 | $72.82 | $70.62 | $72.82 | $72.82 | 757 |
| 2018-07-11 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 246 |
| 2018-07-10 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 859 |
| 2018-07-09 | $71.45 | $75.12 | $71.45 | $75.12 | $75.12 | 485 |
| 2018-07-06 | $75.76 | $75.76 | $70.21 | $70.21 | $70.21 | 671 |
| 2018-07-05 | $72.61 | $72.61 | $72.61 | $72.61 | $72.61 | 256 |
| 2018-07-03 | $72.61 | $72.61 | $72.61 | $72.61 | $72.61 | 275 |
| 2018-07-02 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | 410 |
| 2018-06-29 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 561 |
| 2018-06-28 | $70.45 | $73.11 | $70.45 | $73.09 | $73.09 | 2,262 |
| 2018-06-27 | $73.35 | $73.35 | $73.34 | $73.34 | $73.34 | 2,007 |
| 2018-06-26 | $74.52 | $74.52 | $74.52 | $74.52 | $74.52 | 381 |
| 2018-06-25 | $72.57 | $72.57 | $71.88 | $71.88 | $71.88 | 543 |
| 2018-06-22 | $75.59 | $75.59 | $75.59 | $75.59 | $75.59 | 477 |
| 2018-06-21 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 308 |
| 2018-06-20 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 533 |
| 2018-06-19 | $70.39 | $76.03 | $70.39 | $73.48 | $73.48 | 2,076 |
| 2018-06-18 | $71.84 | $71.85 | $71.84 | $71.85 | $71.85 | 556 |
| 2018-06-15 | $78.21 | $78.21 | $78.21 | $78.21 | $78.21 | 747 |
| 2018-06-14 | $78.93 | $78.93 | $78.93 | $78.93 | $78.93 | 63 |
| 2018-06-13 | $78.93 | $78.93 | $78.93 | $78.93 | $78.93 | 1,338 |
| 2018-06-12 | $77.94 | $77.94 | $73.28 | $73.28 | $73.28 | 437 |
| 2018-06-11 | $75.58 | $77.25 | $73.28 | $77.25 | $77.25 | 1,795 |
| 2018-06-08 | $77.97 | $77.97 | $77.97 | $77.97 | $77.97 | 398 |
| 2018-06-07 | $75.51 | $75.51 | $75.51 | $75.51 | $75.51 | 359 |
| 2018-06-06 | $77.74 | $77.74 | $73.28 | $75.51 | $75.51 | 1,714 |
| 2018-06-05 | $77.63 | $77.63 | $77.63 | $77.63 | $77.63 | 427 |
| 2018-06-04 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 158 |
| 2018-06-01 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 116 |
| 2018-05-31 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 1,319 |
| 2018-05-30 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 344 |
| 2018-05-29 | $77.00 | $77.00 | $76.00 | $76.00 | $76.00 | 692 |
| 2018-05-25 | $76.00 | $76.75 | $75.50 | $75.50 | $75.50 | 14,317 |
| 2018-05-24 | $76.50 | $77.50 | $76.50 | $77.50 | $77.50 | 1,052 |
| 2018-05-23 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 495 |
| 2018-05-22 | $77.50 | $77.50 | $75.50 | $77.50 | $77.50 | 1,038 |
| 2018-05-21 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 194 |
| 2018-05-18 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 1,017 |
| 2018-05-17 | $79.30 | $79.30 | $78.20 | $78.20 | $78.20 | 3,066 |
| 2018-05-16 | $80.41 | $80.41 | $80.41 | $80.41 | $80.41 | 56,224 |
| 2018-05-15 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 99,503 |
| 2018-05-14 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 203 |
| 2018-05-11 | $78.90 | $78.90 | $76.99 | $76.99 | $76.99 | 857 |
| 2018-05-10 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 178 |
| 2018-05-09 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 186 |
| 2018-05-08 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 167 |
| 2018-05-07 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 130 |
| 2018-05-04 | $72.84 | $77.00 | $72.84 | $77.00 | $77.00 | 677 |
| 2018-05-03 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 245 |
| 2018-05-02 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 429 |
| 2018-05-01 | $80.00 | $80.00 | $77.00 | $77.00 | $77.00 | 797 |
| 2018-04-30 | $77.00 | $78.00 | $77.00 | $78.00 | $78.00 | 505 |
| 2018-04-27 | $77.00 | $78.00 | $77.00 | $78.00 | $78.00 | 598 |
| 2018-04-26 | $76.00 | $77.00 | $76.00 | $77.00 | $77.00 | 1,196 |
| 2018-04-25 | $76.50 | $76.50 | $75.50 | $75.50 | $75.50 | 2,188 |
| 2018-04-24 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 594 |
| 2018-04-23 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 254 |
| 2018-04-20 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 823 |
| 2018-04-19 | $76.90 | $76.90 | $76.90 | $76.90 | $76.90 | 1,895 |
| 2018-04-18 | $77.00 | $77.00 | $76.90 | $77.00 | $77.00 | 25,259 |
| 2018-04-17 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 289 |
| 2018-04-16 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 414 |
| 2018-04-13 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 423 |
| 2018-04-12 | $75.75 | $76.25 | $75.75 | $76.25 | $76.25 | 953 |
| 2018-04-11 | $76.25 | $76.50 | $76.25 | $76.50 | $76.50 | 2,640 |
| 2018-04-10 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 310 |
| 2018-04-09 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 817 |
| 2018-04-06 | $75.50 | $75.50 | $75.25 | $75.25 | $75.25 | 92,599 |
| 2018-04-05 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 191,711 |
| 2018-04-04 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 113 |
| 2018-02-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 411 |
Mitsui Fudosan Co. Ltd (MTSFY) News Headlines
Recent Mitsui Fudosan Co. Ltd (MTSFY) News
Similar Companies to Mitsui Fudosan Co. Ltd (MTSFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |