Nathan`s Famous Inc (NATH) Exchange: NASDAQ
Data as of Dec. 5, 2024
$87.08 ($-1.27) -1.44%
Nathan`s Famous Inc - Daily Information
Click for more stock information on Nathan`s Famous Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 5, 2024 |
| Open | $88.94 |
| Previous Close | $87.08 |
| High | $89.45 |
| Low | $86.20 |
| Adjusted Open | $88.94 |
| Previous Adjusted Close | $87.08 |
| Adjusted High | $89.45 |
| Adjusted Low | $86.20 |
About Nathan`s Famous Inc (NATH)
Nathan’s is a Russell 2000 Company that currently distributes its products in 50 states, the District of Columbia, Puerto Rico, the U.S. Virgin Islands, Guam, and nineteen foreign countries through its restaurant system, foodservice sales programs and product licensing activities.
Invest in Nathan`s Famous Inc (NATH)
Historical Stock Data for Nathan`s Famous Inc (NATH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | $88.94 | $89.45 | $86.20 | $87.08 | $87.08 | 15,672 |
| 2024-11-26 | $83.87 | $88.98 | $83.47 | $88.35 | $88.35 | 33,211 |
| 2024-11-25 | $83.62 | $84.79 | $83.62 | $84.59 | $84.59 | 6,983 |
| 2024-11-22 | $84.80 | $84.80 | $84.05 | $84.05 | $84.05 | 4,669 |
| 2024-11-21 | $83.66 | $85.23 | $83.50 | $84.31 | $84.31 | 4,101 |
| 2024-11-20 | $83.10 | $84.70 | $82.30 | $82.86 | $82.86 | 17,246 |
| 2024-11-19 | $83.44 | $85.08 | $82.80 | $85.08 | $85.08 | 7,220 |
| 2024-11-18 | $83.92 | $85.48 | $83.16 | $83.44 | $83.44 | 9,962 |
| 2024-11-15 | $85.56 | $85.56 | $84.30 | $84.67 | $84.67 | 5,666 |
| 2024-11-14 | $86.25 | $87.20 | $83.52 | $85.35 | $85.35 | 34,007 |
| 2024-11-13 | $89.91 | $91.05 | $87.27 | $87.27 | $87.27 | 24,739 |
| 2024-11-12 | $93.08 | $94.97 | $90.37 | $91.10 | $91.10 | 8,074 |
| 2024-11-11 | $89.52 | $94.94 | $88.31 | $93.60 | $93.60 | 23,451 |
| 2024-11-08 | $87.80 | $89.50 | $85.66 | $89.49 | $89.49 | 19,278 |
| 2024-11-07 | $88.70 | $91.18 | $87.18 | $87.18 | $87.18 | 19,845 |
| 2024-11-06 | $87.90 | $91.56 | $87.72 | $88.70 | $88.70 | 27,226 |
| 2024-11-05 | $84.29 | $85.91 | $84.28 | $85.70 | $85.70 | 12,657 |
| 2024-11-04 | $85.19 | $85.19 | $84.30 | $84.30 | $84.30 | 6,723 |
| 2024-11-01 | $84.45 | $85.93 | $83.43 | $85.93 | $85.93 | 6,746 |
| 2024-10-31 | $86.18 | $86.18 | $83.75 | $84.23 | $84.23 | 5,652 |
| 2024-10-30 | $86.01 | $86.30 | $84.86 | $84.90 | $84.90 | 4,183 |
| 2024-10-29 | $84.10 | $87.00 | $84.10 | $86.06 | $86.06 | 6,606 |
| 2024-10-28 | $84.31 | $84.31 | $83.36 | $84.17 | $84.17 | 5,862 |
| 2024-10-25 | $83.10 | $83.35 | $83.10 | $83.35 | $83.35 | 2,134 |
| 2024-10-24 | $83.16 | $83.71 | $83.16 | $83.67 | $83.67 | 3,797 |
| 2024-10-23 | $85.97 | $86.40 | $84.77 | $84.84 | $84.84 | 6,570 |
| 2024-10-22 | $84.70 | $87.37 | $84.16 | $86.50 | $86.50 | 14,586 |
| 2024-10-21 | $87.95 | $88.52 | $85.31 | $85.31 | $85.31 | 13,128 |
| 2024-10-18 | $88.00 | $89.10 | $87.34 | $87.39 | $87.39 | 12,095 |
| 2024-10-17 | $87.00 | $88.42 | $86.00 | $88.21 | $88.21 | 17,167 |
| 2024-10-16 | $86.00 | $87.21 | $86.00 | $86.81 | $86.81 | 9,504 |
| 2024-10-15 | $85.00 | $86.00 | $84.23 | $84.23 | $84.23 | 6,134 |
| 2024-10-14 | $84.10 | $84.94 | $81.86 | $84.59 | $84.59 | 19,571 |
| 2024-10-11 | $81.06 | $84.06 | $79.68 | $84.06 | $84.06 | 14,315 |
| 2024-10-10 | $83.43 | $83.43 | $82.02 | $82.02 | $82.02 | 5,082 |
| 2024-10-09 | $83.70 | $84.35 | $83.41 | $83.41 | $83.41 | 9,590 |
| 2024-10-08 | $82.68 | $82.80 | $81.05 | $82.70 | $82.70 | 11,983 |
| 2024-10-07 | $80.42 | $83.04 | $80.02 | $82.39 | $82.39 | 13,583 |
| 2024-10-04 | $80.37 | $81.35 | $79.94 | $80.35 | $80.35 | 9,745 |
| 2024-10-03 | $80.55 | $81.09 | $79.40 | $80.50 | $80.50 | 9,529 |
| 2024-10-02 | $80.71 | $81.50 | $80.71 | $81.01 | $81.01 | 4,730 |
| 2024-10-01 | $80.61 | $81.50 | $80.61 | $80.70 | $80.70 | 6,407 |
| 2024-09-30 | $81.47 | $81.47 | $79.75 | $80.90 | $80.90 | 10,236 |
| 2024-09-27 | $80.64 | $81.88 | $80.64 | $81.40 | $81.40 | 6,646 |
| 2024-09-26 | $80.02 | $80.85 | $79.55 | $80.12 | $80.12 | 10,085 |
| 2024-09-25 | $79.02 | $79.79 | $79.02 | $79.68 | $79.68 | 6,869 |
| 2024-09-24 | $79.98 | $80.00 | $78.93 | $78.98 | $78.98 | 8,362 |
| 2024-09-23 | $78.65 | $79.96 | $78.52 | $79.96 | $79.96 | 16,109 |
| 2024-09-20 | $81.05 | $81.05 | $76.70 | $77.55 | $77.55 | 31,205 |
| 2024-09-19 | $79.92 | $81.23 | $79.48 | $81.23 | $81.23 | 23,990 |
| 2024-09-18 | $79.80 | $81.07 | $79.43 | $79.61 | $79.61 | 7,338 |
| 2024-09-17 | $80.00 | $81.52 | $80.00 | $80.19 | $80.19 | 7,811 |
| 2024-09-16 | $74.60 | $79.83 | $74.60 | $79.83 | $79.83 | 5,711 |
| 2024-09-13 | $77.61 | $78.88 | $76.40 | $77.99 | $77.99 | 7,051 |
| 2024-09-12 | $77.46 | $77.46 | $77.46 | $77.46 | $77.46 | 2,141 |
| 2024-09-11 | $76.72 | $77.25 | $76.23 | $76.48 | $76.48 | 5,675 |
| 2024-09-10 | $76.50 | $77.50 | $76.50 | $77.10 | $77.10 | 3,893 |
| 2024-09-09 | $77.20 | $77.20 | $76.23 | $76.23 | $76.23 | 6,002 |
| 2024-09-06 | $76.51 | $77.50 | $76.01 | $76.88 | $76.88 | 5,819 |
| 2024-09-05 | $77.00 | $77.00 | $75.81 | $75.81 | $75.81 | 2,749 |
| 2024-09-04 | $76.91 | $76.99 | $76.30 | $76.99 | $76.99 | 3,571 |
| 2024-09-03 | $77.62 | $77.62 | $76.27 | $76.91 | $76.91 | 6,193 |
| 2024-08-30 | $77.00 | $77.83 | $76.75 | $77.83 | $77.83 | 6,102 |
| 2024-08-29 | $76.60 | $77.08 | $76.25 | $77.08 | $77.08 | 7,707 |
| 2024-08-28 | $75.50 | $76.28 | $75.45 | $76.28 | $76.28 | 5,071 |
| 2024-08-27 | $76.50 | $76.93 | $75.00 | $75.35 | $75.35 | 7,649 |
| 2024-08-26 | $77.93 | $77.93 | $75.85 | $77.32 | $77.32 | 14,908 |
| 2024-08-23 | $75.25 | $78.53 | $75.25 | $78.53 | $78.03 | 10,053 |
| 2024-08-22 | $74.95 | $75.25 | $74.95 | $75.03 | $74.55 | 4,848 |
| 2024-08-21 | $74.27 | $74.99 | $73.99 | $74.99 | $74.51 | 5,188 |
| 2024-08-20 | $74.45 | $74.47 | $74.45 | $74.47 | $73.99 | 4,132 |
| 2024-08-19 | $73.73 | $74.47 | $73.73 | $74.47 | $73.99 | 5,008 |
| 2024-08-16 | $74.81 | $74.81 | $73.14 | $73.14 | $72.67 | 17,958 |
| 2024-08-15 | $73.28 | $74.76 | $73.00 | $74.76 | $74.28 | 9,032 |
| 2024-08-14 | $73.07 | $73.49 | $72.49 | $72.49 | $72.02 | 3,520 |
| 2024-08-13 | $72.64 | $73.41 | $72.53 | $72.99 | $72.52 | 3,969 |
| 2024-08-12 | $73.00 | $73.00 | $71.95 | $71.95 | $71.49 | 5,882 |
| 2024-08-09 | $73.00 | $73.05 | $71.77 | $72.85 | $72.38 | 8,198 |
| 2024-08-08 | $70.85 | $73.50 | $70.05 | $72.65 | $72.18 | 12,679 |
| 2024-08-07 | $70.75 | $70.75 | $69.85 | $69.85 | $69.40 | 3,110 |
| 2024-08-06 | $69.77 | $71.54 | $69.07 | $69.59 | $69.14 | 6,825 |
| 2024-08-05 | $70.20 | $71.65 | $69.12 | $69.26 | $68.81 | 9,934 |
| 2024-08-02 | $72.55 | $73.00 | $70.56 | $70.56 | $70.11 | 4,936 |
| 2024-08-01 | $74.52 | $74.55 | $73.71 | $74.55 | $74.07 | 7,215 |
| 2024-07-31 | $72.05 | $75.05 | $71.11 | $75.05 | $74.57 | 10,378 |
| 2024-07-30 | $72.10 | $73.00 | $71.52 | $71.98 | $71.52 | 5,184 |
| 2024-07-29 | $73.80 | $73.80 | $72.21 | $72.21 | $71.75 | 4,084 |
| 2024-07-26 | $73.00 | $73.79 | $73.00 | $73.74 | $73.74 | 5,198 |
| 2024-07-25 | $72.50 | $73.39 | $72.02 | $72.79 | $72.79 | 6,711 |
| 2024-07-24 | $73.00 | $73.00 | $72.31 | $72.32 | $72.32 | 4,484 |
| 2024-07-23 | $72.02 | $73.84 | $72.02 | $73.84 | $73.84 | 4,655 |
| 2024-07-22 | $72.50 | $72.88 | $72.16 | $72.69 | $72.69 | 7,355 |
| 2024-07-19 | $73.01 | $73.01 | $71.83 | $72.32 | $72.32 | 7,619 |
| 2024-07-18 | $72.50 | $74.06 | $72.50 | $72.90 | $72.90 | 14,332 |
| 2024-07-17 | $71.61 | $72.50 | $71.61 | $72.27 | $72.27 | 19,590 |
| 2024-07-16 | $71.50 | $72.00 | $71.50 | $71.75 | $71.75 | 15,038 |
| 2024-07-15 | $71.45 | $72.00 | $70.83 | $70.83 | $70.83 | 13,615 |
| 2024-07-12 | $71.75 | $72.00 | $71.04 | $71.23 | $71.23 | 21,697 |
| 2024-07-11 | $71.00 | $72.00 | $70.79 | $71.55 | $71.55 | 19,909 |
| 2024-07-10 | $70.50 | $70.75 | $69.84 | $69.84 | $69.84 | 16,286 |
| 2024-07-09 | $70.11 | $70.24 | $69.34 | $69.71 | $69.71 | 15,140 |
| 2024-07-08 | $69.99 | $71.25 | $69.68 | $69.95 | $69.95 | 13,311 |
| 2024-07-05 | $69.87 | $69.87 | $69.23 | $69.23 | $69.23 | 5,731 |
| 2024-07-03 | $69.80 | $70.00 | $69.32 | $69.32 | $69.32 | 3,576 |
| 2024-07-02 | $68.89 | $69.40 | $68.73 | $69.40 | $69.40 | 11,634 |
| 2024-07-01 | $68.38 | $69.12 | $68.26 | $68.61 | $68.61 | 5,913 |
| 2024-06-28 | $69.99 | $69.99 | $67.78 | $67.78 | $67.78 | 20,758 |
| 2024-06-27 | $68.08 | $69.61 | $67.76 | $69.61 | $69.61 | 14,540 |
| 2024-06-26 | $67.90 | $68.41 | $67.78 | $67.82 | $67.82 | 6,202 |
| 2024-06-25 | $68.28 | $68.54 | $67.44 | $67.79 | $67.79 | 3,073 |
| 2024-06-24 | $68.38 | $69.15 | $67.77 | $68.02 | $68.02 | 22,932 |
| 2024-06-21 | $68.87 | $69.90 | $68.20 | $68.20 | $68.20 | 14,753 |
| 2024-06-20 | $68.18 | $69.86 | $68.18 | $69.03 | $69.03 | 4,401 |
| 2024-06-18 | $69.76 | $69.76 | $66.35 | $67.65 | $67.65 | 5,937 |
| 2024-06-17 | $69.74 | $70.02 | $69.35 | $69.75 | $69.75 | 5,348 |
| 2024-06-14 | $68.81 | $69.49 | $68.67 | $69.49 | $69.49 | 3,283 |
| 2024-06-13 | $69.94 | $70.11 | $68.67 | $69.00 | $69.00 | 6,405 |
| 2024-06-12 | $70.25 | $70.75 | $70.09 | $70.09 | $70.09 | 13,120 |
| 2024-06-11 | $68.84 | $70.25 | $68.84 | $70.25 | $70.25 | 2,428 |
| 2024-06-10 | $69.20 | $70.00 | $69.20 | $70.00 | $70.00 | 2,735 |
| 2024-06-07 | $69.15 | $69.25 | $68.51 | $68.52 | $68.52 | 2,898 |
| 2024-06-06 | $69.32 | $69.32 | $69.10 | $69.10 | $69.10 | 1,446 |
| 2024-06-05 | $70.25 | $70.25 | $69.63 | $70.00 | $70.00 | 2,480 |
| 2024-06-04 | $70.22 | $70.24 | $69.00 | $70.24 | $70.24 | 3,157 |
| 2024-06-03 | $70.25 | $70.25 | $68.50 | $68.50 | $68.50 | 4,134 |
| 2024-05-31 | $68.85 | $70.89 | $68.85 | $70.89 | $70.89 | 4,677 |
| 2024-05-30 | $69.34 | $69.34 | $68.61 | $68.61 | $68.61 | 3,442 |
| 2024-05-29 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 2,421 |
| 2024-05-28 | $68.49 | $68.88 | $68.48 | $68.88 | $68.88 | 4,982 |
| 2024-05-24 | $67.75 | $68.15 | $67.00 | $67.30 | $67.30 | 6,771 |
| 2024-05-23 | $67.60 | $67.60 | $66.71 | $66.71 | $66.71 | 3,994 |
| 2024-05-22 | $68.46 | $68.96 | $68.01 | $68.56 | $68.56 | 4,501 |
| 2024-05-21 | $68.96 | $69.25 | $68.90 | $69.25 | $69.25 | 4,096 |
| 2024-05-20 | $69.65 | $69.65 | $68.41 | $68.94 | $68.94 | 3,780 |
| 2024-05-17 | $68.99 | $69.81 | $68.99 | $69.81 | $69.81 | 3,120 |
| 2024-05-16 | $68.26 | $68.69 | $68.26 | $68.69 | $68.69 | 3,787 |
| 2024-05-15 | $68.64 | $69.65 | $68.64 | $69.65 | $69.65 | 3,745 |
| 2024-05-14 | $67.50 | $68.04 | $67.39 | $68.04 | $68.04 | 3,798 |
| 2024-05-13 | $66.99 | $67.01 | $66.75 | $66.75 | $66.75 | 4,624 |
| 2024-05-10 | $67.24 | $67.24 | $66.99 | $66.99 | $66.99 | 2,859 |
| 2024-05-09 | $67.00 | $67.50 | $66.56 | $67.44 | $67.44 | 6,176 |
| 2024-05-08 | $67.00 | $67.00 | $66.66 | $66.85 | $66.85 | 4,257 |
| 2024-05-07 | $67.00 | $68.00 | $66.83 | $66.83 | $66.83 | 7,293 |
| 2024-05-06 | $67.39 | $68.02 | $66.62 | $66.62 | $66.62 | 4,265 |
| 2024-05-03 | $67.60 | $67.60 | $66.69 | $66.69 | $66.69 | 2,532 |
| 2024-05-02 | $65.50 | $67.00 | $65.50 | $66.83 | $66.83 | 2,349 |
| 2024-05-01 | $64.72 | $64.72 | $64.72 | $64.72 | $64.72 | 2,311 |
| 2024-04-30 | $65.11 | $65.13 | $64.50 | $64.61 | $64.61 | 6,116 |
| 2024-04-29 | $65.08 | $65.61 | $64.98 | $65.05 | $65.05 | 2,721 |
| 2024-04-26 | $64.56 | $65.02 | $64.56 | $64.62 | $64.62 | 3,162 |
| 2024-04-25 | $64.68 | $64.88 | $64.02 | $64.36 | $64.36 | 4,795 |
| 2024-04-24 | $64.40 | $65.00 | $64.40 | $64.55 | $64.55 | 2,721 |
| 2024-04-23 | $64.88 | $64.88 | $64.88 | $64.88 | $64.88 | 1,377 |
| 2024-04-22 | $66.46 | $66.46 | $64.73 | $64.87 | $64.87 | 3,311 |
| 2024-04-19 | $64.67 | $64.94 | $64.41 | $64.94 | $64.94 | 3,770 |
| 2024-04-18 | $64.99 | $65.20 | $64.39 | $64.95 | $64.95 | 6,723 |
| 2024-04-17 | $65.39 | $65.39 | $64.75 | $64.75 | $64.75 | 2,805 |
| 2024-04-16 | $65.09 | $66.44 | $65.00 | $65.15 | $65.15 | 5,187 |
| 2024-04-15 | $66.32 | $66.32 | $65.24 | $65.31 | $65.31 | 4,395 |
| 2024-04-12 | $67.33 | $67.33 | $66.24 | $66.29 | $66.29 | 2,470 |
| 2024-04-11 | $67.43 | $68.17 | $66.99 | $67.05 | $67.05 | 4,875 |
| 2024-04-10 | $67.24 | $67.53 | $67.00 | $67.53 | $67.53 | 14,181 |
| 2024-04-09 | $67.80 | $67.85 | $67.27 | $67.40 | $67.40 | 7,009 |
| 2024-04-08 | $68.27 | $68.27 | $67.90 | $67.90 | $67.90 | 2,558 |
| 2024-04-05 | $67.92 | $67.92 | $67.92 | $67.92 | $67.92 | 1,296 |
| 2024-04-04 | $68.10 | $68.57 | $68.10 | $68.57 | $68.57 | 3,556 |
| 2024-04-03 | $68.27 | $69.61 | $68.08 | $68.08 | $68.08 | 3,277 |
| 2024-04-02 | $69.52 | $69.52 | $67.77 | $68.10 | $68.10 | 5,525 |
| 2024-04-01 | $69.33 | $69.46 | $69.33 | $69.46 | $69.46 | 1,501 |
| 2024-03-28 | $69.71 | $71.14 | $69.71 | $70.80 | $70.80 | 3,097 |
| 2024-03-27 | $70.50 | $71.89 | $70.13 | $70.41 | $70.41 | 5,612 |
| 2024-03-26 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 1,808 |
| 2024-03-25 | $69.01 | $69.01 | $68.35 | $68.35 | $68.35 | 3,227 |
| 2024-03-22 | $69.07 | $69.22 | $69.07 | $69.22 | $69.22 | 2,318 |
| 2024-03-21 | $69.50 | $70.17 | $69.50 | $70.17 | $70.17 | 3,598 |
| 2024-03-20 | $68.50 | $69.03 | $68.50 | $69.03 | $69.03 | 3,089 |
| 2024-03-19 | $68.38 | $69.39 | $68.38 | $68.52 | $68.52 | 2,621 |
| 2024-03-18 | $67.15 | $68.45 | $67.15 | $67.82 | $67.82 | 2,705 |
| 2024-03-15 | $67.95 | $68.70 | $67.20 | $68.36 | $68.36 | 15,502 |
| 2024-03-14 | $69.98 | $69.99 | $68.10 | $68.21 | $68.21 | 5,199 |
| 2024-03-13 | $69.25 | $69.78 | $69.25 | $69.78 | $69.78 | 3,317 |
| 2024-03-12 | $69.00 | $69.03 | $69.00 | $69.03 | $69.03 | 1,265 |
| 2024-03-11 | $68.78 | $68.80 | $68.70 | $68.70 | $68.70 | 2,329 |
| 2024-03-08 | $69.50 | $69.50 | $69.09 | $69.09 | $69.09 | 1,984 |
| 2024-03-07 | $69.07 | $69.07 | $69.07 | $69.07 | $69.07 | 1,801 |
| 2024-03-06 | $68.77 | $68.77 | $68.77 | $68.77 | $68.77 | 1,522 |
| 2024-03-05 | $70.67 | $70.67 | $68.25 | $68.25 | $68.25 | 7,162 |
| 2024-03-04 | $69.82 | $71.34 | $69.82 | $71.34 | $71.34 | 2,412 |
| 2024-03-01 | $70.21 | $70.21 | $69.81 | $69.81 | $69.81 | 2,002 |
| 2024-02-29 | $70.16 | $70.25 | $70.16 | $70.25 | $70.25 | 2,652 |
| 2024-02-28 | $69.73 | $70.20 | $69.73 | $69.79 | $69.79 | 2,357 |
| 2024-02-27 | $69.50 | $69.50 | $69.06 | $69.06 | $69.06 | 1,310 |
| 2024-02-26 | $69.36 | $69.80 | $69.00 | $69.00 | $69.00 | 3,280 |
| 2024-02-23 | $69.21 | $69.21 | $69.21 | $69.21 | $69.21 | 1,309 |
| 2024-02-22 | $68.32 | $69.00 | $68.01 | $69.00 | $69.00 | 4,924 |
| 2024-02-21 | $68.51 | $69.02 | $68.00 | $68.00 | $68.00 | 4,973 |
| 2024-02-20 | $68.11 | $69.90 | $68.11 | $68.74 | $68.74 | 2,868 |
| 2024-02-16 | $69.89 | $71.52 | $68.02 | $68.02 | $68.02 | 4,839 |
| 2024-02-15 | $68.01 | $71.02 | $67.00 | $70.07 | $69.56 | 16,100 |
| 2024-02-14 | $67.17 | $68.00 | $67.00 | $67.97 | $67.47 | 12,635 |
| 2024-02-13 | $67.31 | $67.31 | $65.52 | $66.79 | $66.30 | 9,723 |
| 2024-02-12 | $66.76 | $68.41 | $66.76 | $67.61 | $67.12 | 6,005 |
| 2024-02-09 | $66.95 | $67.50 | $66.75 | $66.75 | $66.75 | 4,552 |
| 2024-02-08 | $66.80 | $66.80 | $65.88 | $65.92 | $65.92 | 2,828 |
| 2024-02-07 | $65.64 | $66.15 | $65.07 | $65.30 | $65.30 | 10,218 |
| 2024-02-06 | $63.01 | $67.06 | $63.01 | $65.64 | $65.64 | 3,703 |
| 2024-02-05 | $67.90 | $68.50 | $66.80 | $66.80 | $66.80 | 5,794 |
| 2024-02-02 | $69.60 | $71.45 | $68.24 | $68.24 | $68.24 | 3,767 |
| 2024-02-01 | $70.00 | $72.05 | $70.00 | $71.00 | $71.00 | 11,819 |
| 2024-01-31 | $72.75 | $75.00 | $71.35 | $71.35 | $71.35 | 3,388 |
| 2024-01-30 | $73.77 | $73.77 | $73.77 | $73.77 | $73.77 | 1,849 |
| 2024-01-29 | $72.88 | $73.79 | $72.88 | $73.34 | $73.34 | 2,848 |
| 2024-01-26 | $72.50 | $72.73 | $72.20 | $72.73 | $72.73 | 4,535 |
| 2024-01-25 | $71.16 | $71.70 | $70.50 | $71.44 | $71.44 | 7,338 |
| 2024-01-24 | $71.40 | $71.75 | $70.80 | $70.99 | $70.99 | 6,630 |
| 2024-01-23 | $71.50 | $71.90 | $71.10 | $71.10 | $71.10 | 3,283 |
| 2024-01-22 | $70.64 | $70.73 | $70.64 | $70.73 | $70.73 | 2,688 |
| 2024-01-19 | $71.45 | $72.30 | $71.45 | $71.77 | $71.77 | 2,409 |
| 2024-01-18 | $72.13 | $72.13 | $70.51 | $70.51 | $70.51 | 2,530 |
| 2024-01-17 | $71.00 | $72.33 | $71.00 | $71.93 | $71.93 | 3,785 |
| 2024-01-16 | $72.13 | $72.35 | $71.02 | $71.02 | $71.02 | 6,018 |
| 2024-01-12 | $72.05 | $73.89 | $70.90 | $71.50 | $71.50 | 3,902 |
| 2024-01-11 | $71.78 | $71.78 | $71.05 | $71.05 | $71.05 | 4,345 |
| 2024-01-10 | $71.78 | $73.71 | $71.75 | $72.80 | $72.80 | 3,494 |
| 2024-01-09 | $72.90 | $72.90 | $72.16 | $72.16 | $72.16 | 1,896 |
| 2024-01-08 | $73.66 | $73.84 | $73.31 | $73.84 | $73.84 | 3,599 |
| 2024-01-05 | $74.50 | $75.56 | $74.25 | $74.80 | $74.80 | 5,238 |
| 2024-01-04 | $75.82 | $75.82 | $74.51 | $75.41 | $75.41 | 5,359 |
| 2024-01-03 | $77.12 | $77.12 | $74.59 | $75.48 | $75.48 | 6,460 |
| 2024-01-02 | $76.31 | $76.98 | $76.31 | $76.96 | $76.96 | 3,145 |
| 2023-12-29 | $77.91 | $78.01 | $77.91 | $78.01 | $78.01 | 1,923 |
| 2023-12-28 | $78.30 | $78.30 | $77.80 | $78.01 | $78.01 | 3,046 |
| 2023-12-27 | $79.39 | $79.39 | $78.01 | $78.64 | $78.64 | 2,922 |
| 2023-12-26 | $77.14 | $79.75 | $75.02 | $79.00 | $79.00 | 3,909 |
| 2023-12-22 | $76.68 | $78.74 | $75.43 | $77.30 | $77.30 | 3,394 |
| 2023-12-21 | $75.75 | $78.84 | $75.75 | $77.31 | $77.31 | 3,544 |
| 2023-12-20 | $74.57 | $76.04 | $74.57 | $75.61 | $75.61 | 8,259 |
| 2023-12-19 | $72.81 | $75.00 | $72.81 | $74.40 | $74.40 | 4,909 |
| 2023-12-18 | $70.11 | $72.81 | $70.11 | $72.15 | $72.15 | 3,922 |
| 2023-12-15 | $73.59 | $73.59 | $71.63 | $72.44 | $72.44 | 14,239 |
| 2023-12-14 | $74.99 | $74.99 | $73.14 | $73.14 | $73.14 | 6,548 |
| 2023-12-13 | $71.44 | $74.99 | $71.00 | $74.99 | $74.99 | 22,722 |
| 2023-12-12 | $71.50 | $71.63 | $70.36 | $71.63 | $71.63 | 3,940 |
| 2023-12-11 | $71.00 | $71.32 | $70.10 | $71.09 | $71.09 | 6,727 |
| 2023-12-08 | $70.64 | $70.99 | $70.30 | $70.99 | $70.99 | 4,110 |
| 2023-12-07 | $67.73 | $69.91 | $67.73 | $69.30 | $69.30 | 3,024 |
| 2023-12-06 | $68.40 | $69.18 | $67.40 | $69.18 | $69.18 | 9,335 |
| 2023-12-05 | $68.51 | $68.95 | $67.75 | $67.75 | $67.75 | 3,711 |
| 2023-12-04 | $68.12 | $69.41 | $68.12 | $68.87 | $68.87 | 3,760 |
| 2023-12-01 | $67.06 | $68.49 | $67.06 | $67.92 | $67.92 | 12,892 |
| 2023-11-30 | $68.74 | $68.74 | $66.99 | $67.44 | $67.44 | 5,203 |
| 2023-11-29 | $67.25 | $67.80 | $67.25 | $67.80 | $67.80 | 4,113 |
| 2023-11-28 | $67.63 | $67.98 | $66.99 | $67.01 | $67.01 | 6,092 |
| 2023-11-27 | $67.27 | $67.63 | $67.27 | $67.63 | $67.63 | 3,587 |
| 2023-11-24 | $66.79 | $67.37 | $66.79 | $67.37 | $67.37 | 2,482 |
| 2023-11-22 | $66.75 | $66.75 | $66.26 | $66.68 | $66.68 | 4,646 |
| 2023-11-21 | $66.00 | $66.74 | $66.00 | $66.31 | $66.31 | 1,718 |
| 2023-11-20 | $66.22 | $66.40 | $66.06 | $66.40 | $66.40 | 3,873 |
| 2023-11-17 | $66.49 | $66.91 | $66.00 | $66.91 | $66.91 | 9,250 |
| 2023-11-16 | $66.49 | $66.49 | $66.00 | $66.45 | $65.96 | 4,643 |
| 2023-11-15 | $66.00 | $66.50 | $66.00 | $66.31 | $65.82 | 7,164 |
| 2023-11-14 | $66.00 | $66.10 | $65.65 | $66.00 | $65.51 | 11,932 |
| 2023-11-13 | $65.81 | $66.00 | $65.15 | $65.15 | $64.67 | 2,372 |
| 2023-11-10 | $65.03 | $65.50 | $65.03 | $65.50 | $65.01 | 4,494 |
| 2023-11-09 | $65.04 | $65.04 | $64.66 | $65.03 | $64.55 | 3,114 |
| 2023-11-08 | $65.30 | $66.00 | $65.25 | $65.49 | $65.00 | 3,093 |
| 2023-11-07 | $65.11 | $65.11 | $65.11 | $65.11 | $64.63 | 2,161 |
| 2023-11-06 | $64.81 | $65.88 | $64.81 | $65.11 | $64.63 | 3,069 |
| 2023-11-03 | $64.60 | $66.48 | $64.60 | $65.90 | $65.41 | 11,975 |
| 2023-11-02 | $64.55 | $65.41 | $64.53 | $64.53 | $64.05 | 5,434 |
| 2023-11-01 | $65.20 | $65.74 | $64.56 | $64.75 | $64.27 | 14,049 |
| 2023-10-31 | $64.50 | $65.50 | $64.50 | $65.46 | $64.97 | 4,173 |
| 2023-10-30 | $65.00 | $65.50 | $64.56 | $64.98 | $64.50 | 6,302 |
| 2023-10-27 | $64.43 | $65.00 | $63.99 | $65.00 | $64.52 | 13,308 |
| 2023-10-26 | $63.51 | $64.21 | $62.93 | $63.47 | $63.00 | 3,613 |
| 2023-10-25 | $63.01 | $63.98 | $63.01 | $63.42 | $62.95 | 3,765 |
| 2023-10-24 | $63.08 | $63.96 | $62.83 | $62.83 | $62.36 | 9,312 |
| 2023-10-23 | $63.68 | $63.71 | $63.23 | $63.23 | $62.76 | 4,948 |
| 2023-10-20 | $64.15 | $64.15 | $63.00 | $63.00 | $62.53 | 6,006 |
| 2023-10-19 | $64.59 | $64.76 | $61.35 | $63.99 | $63.52 | 22,197 |
| 2023-10-18 | $64.98 | $64.98 | $63.52 | $64.59 | $64.11 | 5,125 |
| 2023-10-17 | $66.49 | $66.74 | $65.01 | $65.27 | $64.79 | 11,463 |
| 2023-10-16 | $66.77 | $67.88 | $64.25 | $64.56 | $64.08 | 18,027 |
| 2023-10-13 | $66.72 | $67.25 | $64.55 | $66.42 | $65.93 | 11,213 |
| 2023-10-12 | $68.98 | $68.98 | $65.30 | $66.20 | $65.71 | 9,340 |
| 2023-10-11 | $69.48 | $71.99 | $68.07 | $68.47 | $67.96 | 10,593 |
| 2023-10-10 | $69.33 | $69.67 | $68.36 | $69.01 | $68.50 | 8,775 |
| 2023-10-09 | $69.49 | $69.50 | $69.25 | $69.25 | $68.74 | 3,215 |
| 2023-10-06 | $70.69 | $70.74 | $69.27 | $69.47 | $68.95 | 5,051 |
| 2023-10-05 | $68.35 | $70.33 | $68.27 | $70.33 | $69.81 | 5,894 |
| 2023-10-04 | $69.21 | $69.50 | $68.68 | $69.14 | $68.63 | 7,739 |
| 2023-10-03 | $69.39 | $71.07 | $68.60 | $68.77 | $68.26 | 6,083 |
| 2023-10-02 | $70.76 | $70.90 | $68.62 | $69.78 | $69.26 | 6,768 |
| 2023-09-29 | $71.59 | $72.35 | $70.66 | $70.66 | $70.14 | 3,474 |
| 2023-09-28 | $72.21 | $72.29 | $70.99 | $71.80 | $71.27 | 8,990 |
| 2023-09-27 | $71.30 | $72.01 | $70.04 | $72.01 | $71.48 | 7,324 |
| 2023-09-26 | $72.21 | $72.22 | $71.31 | $71.53 | $71.00 | 6,631 |
| 2023-09-25 | $71.63 | $72.40 | $71.63 | $72.40 | $71.86 | 1,698 |
| 2023-09-22 | $71.95 | $72.50 | $71.23 | $71.23 | $70.70 | 6,525 |
| 2023-09-21 | $70.76 | $71.64 | $70.58 | $71.59 | $71.06 | 6,012 |
| 2023-09-20 | $71.98 | $71.98 | $71.00 | $71.09 | $70.56 | 4,795 |
| 2023-09-19 | $71.79 | $71.89 | $71.30 | $71.30 | $70.77 | 7,862 |
| 2023-09-18 | $73.54 | $73.99 | $71.91 | $72.65 | $72.11 | 4,308 |
| 2023-09-15 | $72.75 | $74.99 | $71.23 | $74.17 | $73.62 | 19,008 |
| 2023-09-14 | $71.74 | $73.26 | $71.71 | $73.08 | $72.54 | 7,033 |
| 2023-09-13 | $70.00 | $71.64 | $70.00 | $71.33 | $70.80 | 8,772 |
| 2023-09-12 | $71.20 | $71.68 | $70.33 | $71.23 | $70.70 | 3,654 |
| 2023-09-11 | $71.47 | $71.47 | $70.92 | $70.92 | $70.39 | 2,100 |
| 2023-09-08 | $71.74 | $71.74 | $70.48 | $70.86 | $70.86 | 3,911 |
| 2023-09-07 | $70.89 | $71.87 | $70.89 | $71.42 | $71.42 | 6,440 |
| 2023-09-06 | $72.11 | $72.11 | $70.37 | $70.37 | $70.37 | 3,362 |
| 2023-09-05 | $73.59 | $73.59 | $71.21 | $71.55 | $71.55 | 6,153 |
| 2023-09-01 | $73.39 | $74.25 | $72.08 | $73.33 | $73.33 | 6,568 |
| 2023-08-31 | $72.79 | $72.97 | $72.50 | $72.71 | $72.71 | 3,899 |
| 2023-08-30 | $74.55 | $74.55 | $72.17 | $72.41 | $72.41 | 10,526 |
| 2023-08-29 | $74.10 | $74.91 | $74.10 | $74.15 | $74.15 | 5,125 |
| 2023-08-28 | $71.79 | $73.84 | $71.61 | $73.68 | $73.68 | 7,418 |
| 2023-08-25 | $72.10 | $72.85 | $71.50 | $71.79 | $71.79 | 16,838 |
| 2023-08-24 | $72.25 | $72.25 | $70.92 | $71.24 | $71.24 | 6,510 |
| 2023-08-23 | $72.27 | $72.81 | $72.27 | $72.70 | $72.70 | 6,378 |
| 2023-08-22 | $71.88 | $72.73 | $71.72 | $72.31 | $72.31 | 2,825 |
| 2023-08-21 | $72.64 | $72.64 | $72.30 | $72.30 | $72.30 | 3,561 |
| 2023-08-18 | $73.25 | $75.37 | $72.54 | $72.54 | $72.54 | 6,978 |
| 2023-08-17 | $75.00 | $75.06 | $73.69 | $73.69 | $73.19 | 5,559 |
| 2023-08-16 | $75.56 | $75.60 | $74.51 | $74.51 | $74.00 | 8,521 |
| 2023-08-15 | $75.20 | $76.10 | $74.29 | $74.85 | $74.34 | 7,589 |
| 2023-08-14 | $77.58 | $77.58 | $74.50 | $75.12 | $74.61 | 5,381 |
| 2023-08-11 | $77.99 | $78.00 | $76.69 | $78.00 | $78.00 | 3,977 |
| 2023-08-10 | $78.00 | $78.43 | $77.88 | $77.88 | $77.88 | 7,002 |
| 2023-08-09 | $78.20 | $78.71 | $77.57 | $78.11 | $78.11 | 7,690 |
| 2023-08-08 | $78.70 | $78.70 | $77.38 | $78.17 | $78.17 | 11,645 |
| 2023-08-07 | $76.70 | $80.63 | $76.70 | $78.63 | $78.63 | 14,753 |
| 2023-08-04 | $82.00 | $82.00 | $78.09 | $78.09 | $78.09 | 4,803 |
| 2023-08-03 | $81.51 | $81.60 | $79.01 | $79.16 | $79.16 | 7,352 |
| 2023-08-02 | $79.67 | $80.76 | $79.67 | $80.76 | $80.76 | 4,096 |
| 2023-08-01 | $80.14 | $80.21 | $79.62 | $79.98 | $79.98 | 4,095 |
| 2023-07-31 | $79.50 | $80.46 | $79.50 | $80.10 | $80.10 | 4,298 |
| 2023-07-28 | $78.00 | $79.84 | $78.00 | $79.42 | $79.42 | 7,869 |
| 2023-07-27 | $79.00 | $79.37 | $77.76 | $77.86 | $77.86 | 30,277 |
| 2023-07-26 | $79.44 | $79.70 | $78.90 | $79.02 | $79.02 | 8,290 |
| 2023-07-25 | $79.77 | $80.72 | $78.42 | $79.36 | $79.36 | 7,146 |
| 2023-07-24 | $79.11 | $79.80 | $78.10 | $79.49 | $79.49 | 17,758 |
| 2023-07-21 | $79.80 | $79.80 | $77.96 | $79.04 | $79.04 | 5,226 |
| 2023-07-20 | $79.72 | $79.82 | $78.89 | $79.76 | $79.76 | 6,433 |
| 2023-07-19 | $79.76 | $79.85 | $78.85 | $79.31 | $79.31 | 6,857 |
| 2023-07-18 | $80.69 | $80.69 | $79.16 | $79.58 | $79.58 | 7,757 |
| 2023-07-17 | $78.50 | $79.80 | $78.29 | $79.14 | $79.14 | 6,200 |
| 2023-07-14 | $78.33 | $78.33 | $77.02 | $77.55 | $77.55 | 6,051 |
| 2023-07-13 | $78.58 | $78.95 | $78.50 | $78.50 | $78.50 | 5,305 |
| 2023-07-12 | $79.70 | $80.86 | $78.80 | $78.96 | $78.96 | 16,681 |
| 2023-07-11 | $80.52 | $80.52 | $78.98 | $79.48 | $79.48 | 16,915 |
| 2023-07-10 | $80.00 | $80.75 | $79.61 | $80.68 | $80.68 | 10,497 |
| 2023-07-07 | $78.25 | $79.87 | $77.83 | $78.90 | $78.90 | 13,195 |
| 2023-07-06 | $77.01 | $79.89 | $76.01 | $78.25 | $78.25 | 14,884 |
| 2023-07-05 | $78.10 | $78.10 | $76.94 | $78.08 | $78.08 | 48,061 |
| 2023-07-03 | $77.65 | $79.97 | $77.52 | $77.52 | $77.52 | 4,462 |
| 2023-06-30 | $77.10 | $79.37 | $77.10 | $78.54 | $78.54 | 8,578 |
| 2023-06-29 | $77.72 | $79.32 | $77.65 | $79.01 | $79.01 | 5,550 |
| 2023-06-28 | $76.58 | $79.03 | $76.58 | $78.41 | $78.41 | 6,228 |
| 2023-06-27 | $77.37 | $77.99 | $77.00 | $77.20 | $77.20 | 13,020 |
| 2023-06-26 | $76.50 | $78.80 | $76.50 | $77.75 | $77.75 | 17,383 |
| 2023-06-23 | $80.66 | $80.66 | $76.03 | $76.29 | $76.29 | 304,243 |
| 2023-06-22 | $81.50 | $81.50 | $80.00 | $80.93 | $80.93 | 14,415 |
| 2023-06-21 | $81.00 | $82.00 | $80.43 | $81.75 | $81.75 | 13,960 |
| 2023-06-20 | $79.15 | $80.91 | $78.68 | $80.40 | $80.40 | 10,842 |
| 2023-06-16 | $79.53 | $80.52 | $78.41 | $79.64 | $79.64 | 13,646 |
| 2023-06-15 | $79.08 | $80.85 | $78.75 | $80.35 | $79.85 | 9,691 |
| 2023-06-14 | $81.07 | $81.07 | $78.64 | $78.64 | $78.15 | 8,905 |
| 2023-06-13 | $81.37 | $81.37 | $80.64 | $80.64 | $80.14 | 5,832 |
| 2023-06-12 | $81.99 | $81.99 | $79.79 | $80.99 | $80.48 | 10,305 |
| 2023-06-09 | $81.98 | $81.98 | $81.01 | $81.30 | $80.79 | 6,627 |
| 2023-06-08 | $82.00 | $83.00 | $81.31 | $82.19 | $81.68 | 12,968 |
| 2023-06-07 | $78.55 | $80.92 | $78.55 | $80.83 | $80.33 | 8,119 |
| 2023-06-06 | $75.98 | $78.08 | $75.23 | $77.69 | $77.21 | 8,714 |
| 2023-06-05 | $75.51 | $76.17 | $74.99 | $75.49 | $75.02 | 7,348 |
| 2023-06-02 | $74.43 | $76.79 | $74.43 | $76.79 | $76.31 | 6,428 |
| 2023-06-01 | $72.04 | $74.05 | $72.04 | $74.05 | $73.59 | 5,854 |
| 2023-05-31 | $70.49 | $71.28 | $70.15 | $71.28 | $70.84 | 4,439 |
| 2023-05-30 | $70.33 | $70.60 | $70.10 | $70.10 | $69.66 | 2,638 |
| 2023-05-26 | $70.20 | $70.82 | $69.80 | $70.82 | $70.38 | 7,310 |
| 2023-05-25 | $68.55 | $70.20 | $68.55 | $69.10 | $68.67 | 3,105 |
| 2023-05-24 | $67.25 | $69.53 | $67.25 | $69.40 | $68.97 | 5,497 |
| 2023-05-23 | $69.50 | $69.50 | $68.35 | $68.35 | $67.92 | 2,888 |
| 2023-05-22 | $69.66 | $70.57 | $68.80 | $69.22 | $68.79 | 7,236 |
| 2023-05-19 | $68.89 | $69.96 | $68.45 | $69.66 | $69.23 | 5,853 |
| 2023-05-18 | $72.78 | $73.73 | $66.55 | $69.46 | $69.03 | 23,113 |
| 2023-05-17 | $71.50 | $72.42 | $71.20 | $72.42 | $71.97 | 4,178 |
| 2023-05-16 | $71.13 | $71.86 | $71.13 | $71.28 | $70.84 | 2,128 |
| 2023-05-15 | $70.71 | $71.13 | $70.43 | $71.13 | $70.69 | 2,614 |
| 2023-05-12 | $70.70 | $71.26 | $70.47 | $71.11 | $71.11 | 5,436 |
| 2023-05-11 | $71.19 | $71.77 | $69.57 | $70.95 | $70.95 | 3,598 |
| 2023-05-10 | $72.78 | $72.78 | $71.22 | $71.22 | $71.22 | 2,899 |
| 2023-05-09 | $72.70 | $73.00 | $72.01 | $72.01 | $72.01 | 4,319 |
| 2023-05-08 | $73.28 | $73.28 | $72.43 | $73.06 | $73.06 | 3,844 |
| 2023-05-05 | $72.61 | $73.88 | $72.27 | $73.88 | $73.88 | 5,473 |
| 2023-05-04 | $75.00 | $75.00 | $72.51 | $72.51 | $72.51 | 4,157 |
| 2023-05-03 | $73.42 | $76.26 | $73.09 | $75.30 | $75.30 | 11,284 |
| 2023-05-02 | $73.80 | $74.40 | $73.49 | $74.40 | $74.40 | 3,186 |
| 2023-05-01 | $74.00 | $74.39 | $72.36 | $72.55 | $72.55 | 3,440 |
| 2023-04-28 | $73.34 | $75.27 | $73.34 | $74.65 | $74.65 | 4,539 |
| 2023-04-27 | $71.50 | $74.40 | $71.50 | $73.36 | $73.36 | 2,309 |
| 2023-04-26 | $71.02 | $71.99 | $68.46 | $71.28 | $71.28 | 11,730 |
| 2023-04-25 | $73.03 | $73.03 | $69.55 | $70.75 | $70.75 | 9,863 |
| 2023-04-24 | $74.29 | $74.29 | $73.00 | $73.43 | $73.43 | 4,728 |
| 2023-04-21 | $72.62 | $74.08 | $72.62 | $74.08 | $74.08 | 2,641 |
| 2023-04-20 | $73.00 | $74.59 | $72.87 | $73.91 | $73.91 | 3,343 |
| 2023-04-19 | $73.75 | $74.00 | $72.74 | $72.74 | $72.74 | 4,102 |
| 2023-04-18 | $74.24 | $74.56 | $73.00 | $73.21 | $73.21 | 5,026 |
| 2023-04-17 | $73.89 | $75.00 | $73.76 | $74.64 | $74.64 | 5,118 |
| 2023-04-14 | $73.62 | $74.94 | $73.62 | $74.57 | $74.57 | 5,220 |
| 2023-04-13 | $72.67 | $74.13 | $72.67 | $74.13 | $74.13 | 3,318 |
| 2023-04-12 | $74.55 | $74.61 | $72.01 | $73.00 | $73.00 | 9,532 |
| 2023-04-11 | $72.91 | $74.70 | $72.91 | $74.35 | $74.35 | 4,730 |
| 2023-04-10 | $74.86 | $75.65 | $72.80 | $73.22 | $73.22 | 10,804 |
| 2023-04-06 | $74.40 | $75.48 | $74.40 | $75.48 | $75.48 | 3,134 |
| 2023-04-05 | $74.50 | $74.99 | $72.01 | $74.50 | $74.50 | 3,670 |
| 2023-04-04 | $74.88 | $75.00 | $74.44 | $74.44 | $74.44 | 4,481 |
| 2023-04-03 | $75.00 | $75.81 | $74.29 | $75.18 | $75.18 | 13,236 |
| 2023-03-31 | $75.00 | $76.49 | $75.00 | $75.60 | $75.60 | 12,817 |
| 2023-03-30 | $74.09 | $76.65 | $74.09 | $74.98 | $74.98 | 8,907 |
| 2023-03-29 | $73.99 | $74.00 | $72.94 | $73.28 | $73.28 | 6,166 |
| 2023-03-28 | $73.26 | $73.86 | $72.35 | $73.49 | $73.49 | 4,349 |
| 2023-03-27 | $73.58 | $73.58 | $73.58 | $73.58 | $73.58 | 2,310 |
| 2023-03-24 | $71.80 | $72.72 | $71.80 | $72.52 | $72.52 | 5,553 |
| 2023-03-23 | $72.75 | $73.33 | $71.83 | $71.83 | $71.83 | 5,302 |
| 2023-03-22 | $72.11 | $73.50 | $72.11 | $73.06 | $73.06 | 6,299 |
| 2023-03-21 | $74.00 | $74.00 | $72.30 | $72.45 | $72.45 | 4,398 |
| 2023-03-20 | $73.41 | $73.51 | $72.27 | $72.53 | $72.53 | 8,663 |
| 2023-03-17 | $74.81 | $75.00 | $72.69 | $74.43 | $74.43 | 6,850 |
| 2023-03-16 | $73.27 | $75.10 | $72.97 | $74.81 | $74.81 | 9,514 |
| 2023-03-15 | $74.60 | $74.60 | $72.00 | $73.76 | $73.76 | 3,345 |
| 2023-03-14 | $75.89 | $76.02 | $75.29 | $75.29 | $75.29 | 13,434 |
| 2023-03-13 | $77.14 | $79.74 | $75.10 | $75.10 | $75.10 | 7,848 |
| 2023-03-10 | $77.00 | $78.86 | $76.56 | $78.05 | $78.05 | 7,068 |
| 2023-03-09 | $77.39 | $78.13 | $76.20 | $77.69 | $77.69 | 7,644 |
| 2023-03-08 | $76.25 | $77.64 | $76.14 | $76.90 | $76.90 | 4,839 |
| 2023-03-07 | $76.00 | $78.05 | $76.00 | $76.77 | $76.77 | 5,892 |
| 2023-03-06 | $78.50 | $78.50 | $75.39 | $76.16 | $76.16 | 8,644 |
| 2023-03-03 | $78.39 | $78.59 | $77.83 | $78.59 | $78.59 | 4,294 |
| 2023-03-02 | $76.86 | $78.70 | $76.85 | $78.70 | $78.70 | 2,648 |
| 2023-03-01 | $76.50 | $77.50 | $76.17 | $76.51 | $76.51 | 5,830 |
| 2023-02-28 | $75.76 | $77.20 | $75.76 | $76.37 | $76.37 | 3,045 |
| 2023-02-27 | $77.67 | $77.67 | $76.11 | $76.96 | $76.96 | 6,196 |
| 2023-02-24 | $76.47 | $77.02 | $76.14 | $77.02 | $77.02 | 2,767 |
| 2023-02-23 | $76.50 | $76.50 | $75.76 | $76.47 | $76.47 | 5,788 |
| 2023-02-22 | $77.00 | $78.22 | $76.23 | $76.45 | $76.45 | 8,820 |
| 2023-02-21 | $79.04 | $79.04 | $76.38 | $76.84 | $76.84 | 12,622 |
| 2023-02-17 | $78.58 | $81.75 | $77.50 | $79.84 | $79.84 | 18,053 |
| 2023-02-16 | $75.65 | $78.59 | $75.51 | $78.59 | $78.59 | 9,490 |
| 2023-02-15 | $76.00 | $76.00 | $75.32 | $75.32 | $75.32 | 3,655 |
| 2023-02-14 | $77.99 | $77.99 | $75.00 | $76.70 | $76.70 | 9,998 |
| 2023-02-13 | $78.19 | $79.17 | $77.35 | $77.35 | $77.35 | 9,372 |
| 2023-02-10 | $77.51 | $78.79 | $77.37 | $77.89 | $77.89 | 12,720 |
| 2023-02-09 | $75.90 | $77.40 | $75.90 | $77.40 | $77.40 | 4,831 |
| 2023-02-08 | $77.12 | $77.12 | $75.00 | $75.92 | $75.92 | 6,430 |
| 2023-02-07 | $75.45 | $77.10 | $75.45 | $76.35 | $76.35 | 6,405 |
| 2023-02-06 | $74.70 | $75.75 | $74.70 | $75.39 | $75.39 | 7,918 |
| 2023-02-03 | $73.83 | $75.75 | $73.83 | $74.65 | $74.65 | 5,724 |
| 2023-02-02 | $72.79 | $75.73 | $72.79 | $73.98 | $73.98 | 13,258 |
| 2023-02-01 | $72.67 | $73.25 | $71.74 | $71.84 | $71.84 | 5,710 |
| 2023-01-31 | $73.25 | $74.54 | $72.02 | $73.88 | $73.88 | 8,966 |
| 2023-01-30 | $71.70 | $72.50 | $71.70 | $71.80 | $71.80 | 3,137 |
| 2023-01-27 | $71.30 | $71.45 | $70.41 | $71.06 | $71.06 | 3,676 |
| 2023-01-26 | $72.10 | $72.50 | $71.10 | $71.76 | $71.76 | 4,458 |
| 2023-01-25 | $70.90 | $71.40 | $67.81 | $71.40 | $71.40 | 5,305 |
| 2023-01-24 | $70.52 | $71.50 | $69.51 | $70.90 | $70.90 | 5,735 |
| 2023-01-23 | $71.89 | $72.12 | $71.36 | $71.55 | $71.55 | 6,122 |
| 2023-01-20 | $70.86 | $71.87 | $70.86 | $71.85 | $71.85 | 6,814 |
| 2023-01-19 | $69.42 | $69.99 | $69.03 | $69.48 | $69.48 | 2,487 |
| 2023-01-18 | $70.18 | $70.25 | $69.14 | $70.24 | $70.24 | 1,269 |
| 2023-01-17 | $71.00 | $71.89 | $69.70 | $69.70 | $69.70 | 6,954 |
| 2023-01-13 | $71.89 | $71.89 | $68.96 | $70.65 | $70.65 | 4,309 |
| 2023-01-12 | $69.08 | $71.61 | $69.08 | $71.49 | $71.49 | 2,401 |
| 2023-01-11 | $69.62 | $70.99 | $68.39 | $70.99 | $70.99 | 9,588 |
| 2023-01-10 | $69.00 | $69.67 | $69.00 | $69.67 | $69.67 | 1,837 |
| 2023-01-09 | $68.50 | $69.40 | $68.48 | $68.80 | $68.80 | 5,999 |
| 2023-01-06 | $68.97 | $69.25 | $68.97 | $69.25 | $69.25 | 1,266 |
| 2023-01-05 | $67.50 | $69.00 | $67.50 | $69.00 | $69.00 | 3,816 |
| 2023-01-04 | $68.32 | $68.49 | $67.51 | $67.53 | $67.53 | 3,937 |
| 2023-01-03 | $67.11 | $67.11 | $67.11 | $67.11 | $67.11 | 1,195 |
| 2022-12-30 | $67.00 | $68.20 | $67.00 | $67.21 | $67.21 | 2,061 |
| 2022-12-29 | $68.00 | $68.29 | $68.00 | $68.29 | $68.29 | 3,633 |
| 2022-12-28 | $67.50 | $67.62 | $67.00 | $67.01 | $67.01 | 3,557 |
| 2022-12-27 | $66.50 | $68.00 | $66.10 | $67.23 | $67.23 | 4,332 |
| 2022-12-23 | $67.69 | $67.69 | $66.56 | $66.56 | $66.56 | 1,554 |
| 2022-12-22 | $68.04 | $68.04 | $66.09 | $66.74 | $66.74 | 2,881 |
| 2022-12-21 | $68.20 | $68.60 | $67.55 | $67.55 | $67.55 | 4,093 |
| 2022-12-20 | $68.60 | $68.60 | $67.22 | $67.22 | $67.22 | 1,740 |
| 2022-12-19 | $67.71 | $67.71 | $65.53 | $67.06 | $67.06 | 2,084 |
| 2022-12-16 | $67.16 | $67.16 | $66.54 | $66.54 | $66.54 | 3,252 |
| 2022-12-15 | $67.37 | $68.49 | $67.00 | $67.63 | $67.63 | 2,426 |
| 2022-12-14 | $68.00 | $68.00 | $67.62 | $67.76 | $67.76 | 1,794 |
| 2022-12-13 | $67.06 | $68.00 | $65.89 | $66.41 | $66.41 | 11,070 |
| 2022-12-12 | $66.70 | $66.88 | $65.41 | $65.91 | $65.91 | 3,980 |
| 2022-12-09 | $67.82 | $68.50 | $65.78 | $66.74 | $66.74 | 3,658 |
| 2022-12-08 | $68.27 | $69.00 | $67.60 | $67.60 | $67.60 | 3,804 |
| 2022-12-07 | $69.74 | $69.74 | $67.70 | $68.00 | $68.00 | 4,574 |
| 2022-12-06 | $69.41 | $69.41 | $68.07 | $69.34 | $69.34 | 2,381 |
| 2022-12-05 | $67.58 | $69.00 | $67.58 | $68.99 | $68.99 | 5,434 |
| 2022-12-02 | $66.35 | $68.50 | $66.35 | $67.96 | $67.96 | 4,430 |
| 2022-12-01 | $67.50 | $67.80 | $66.18 | $66.64 | $66.64 | 3,073 |
| 2022-11-30 | $65.32 | $67.93 | $64.60 | $67.90 | $67.90 | 14,704 |
| 2022-11-29 | $63.99 | $65.41 | $63.95 | $65.41 | $65.41 | 7,325 |
| 2022-11-28 | $64.34 | $64.50 | $63.88 | $63.99 | $63.99 | 7,478 |
| 2022-11-25 | $65.09 | $65.09 | $64.66 | $64.95 | $64.95 | 1,205 |
| 2022-11-23 | $63.78 | $64.39 | $63.21 | $63.89 | $63.89 | 11,141 |
| 2022-11-22 | $63.89 | $63.95 | $63.21 | $63.72 | $63.72 | 4,861 |
| 2022-11-21 | $63.59 | $65.74 | $63.21 | $63.40 | $63.40 | 7,627 |
| 2022-11-18 | $63.21 | $65.07 | $63.21 | $63.60 | $63.60 | 7,145 |
| 2022-11-17 | $63.21 | $64.10 | $63.21 | $63.45 | $63.00 | 9,453 |
| 2022-11-16 | $63.21 | $64.09 | $63.21 | $63.31 | $62.87 | 3,661 |
| 2022-11-15 | $65.70 | $65.70 | $63.04 | $63.14 | $62.70 | 7,372 |
| 2022-11-14 | $64.99 | $65.49 | $63.52 | $63.52 | $63.07 | 4,202 |
| 2022-11-11 | $67.86 | $68.30 | $65.03 | $65.07 | $64.61 | 25,182 |
| 2022-11-10 | $68.50 | $68.50 | $66.10 | $67.86 | $67.38 | 3,653 |
| 2022-11-09 | $67.00 | $68.50 | $67.00 | $67.52 | $67.05 | 2,431 |
| 2022-11-08 | $67.88 | $67.88 | $67.32 | $67.32 | $66.85 | 1,096 |
| 2022-11-07 | $68.27 | $68.50 | $66.50 | $68.25 | $67.77 | 6,601 |
| 2022-11-04 | $69.25 | $69.25 | $67.97 | $68.80 | $68.80 | 4,650 |
| 2022-11-03 | $69.50 | $70.45 | $69.01 | $69.01 | $69.01 | 2,587 |
| 2022-11-02 | $65.05 | $70.54 | $65.05 | $69.00 | $69.00 | 12,157 |
| 2022-11-01 | $65.00 | $67.22 | $64.96 | $67.22 | $67.22 | 2,321 |
| 2022-10-31 | $64.50 | $65.25 | $64.50 | $65.25 | $65.25 | 3,121 |
| 2022-10-28 | $63.77 | $64.95 | $63.77 | $64.25 | $64.25 | 2,144 |
| 2022-10-27 | $64.51 | $64.51 | $63.51 | $63.58 | $63.58 | 2,226 |
| 2022-10-26 | $63.50 | $64.59 | $63.50 | $64.59 | $64.59 | 1,762 |
| 2022-10-25 | $63.50 | $64.63 | $63.50 | $64.48 | $64.48 | 1,564 |
| 2022-10-24 | $63.37 | $64.58 | $63.37 | $64.58 | $64.58 | 1,018 |
| 2022-10-21 | $63.93 | $64.99 | $63.25 | $63.90 | $63.90 | 9,796 |
| 2022-10-20 | $63.27 | $64.08 | $62.14 | $63.51 | $63.51 | 3,045 |
| 2022-10-19 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 1,676 |
| 2022-10-18 | $64.20 | $65.38 | $63.85 | $64.09 | $64.09 | 5,664 |
| 2022-10-17 | $62.41 | $63.72 | $62.19 | $63.62 | $63.62 | 2,878 |
| 2022-10-14 | $62.34 | $62.50 | $62.34 | $62.50 | $62.50 | 1,069 |
| 2022-10-13 | $62.49 | $63.38 | $62.00 | $63.38 | $63.38 | 2,750 |
| 2022-10-12 | $64.01 | $64.01 | $62.32 | $62.51 | $62.51 | 5,008 |
| 2022-10-11 | $64.60 | $65.00 | $63.58 | $64.26 | $64.26 | 5,411 |
| 2022-10-10 | $64.81 | $65.97 | $64.78 | $65.10 | $65.10 | 2,676 |
| 2022-10-07 | $63.80 | $64.73 | $63.80 | $64.73 | $64.73 | 1,783 |
| 2022-10-06 | $64.40 | $65.39 | $64.40 | $65.27 | $65.27 | 1,899 |
| 2022-10-05 | $63.00 | $64.31 | $63.00 | $64.31 | $64.31 | 1,474 |
| 2022-10-04 | $63.68 | $65.90 | $63.48 | $63.48 | $63.48 | 9,182 |
| 2022-10-03 | $63.53 | $63.99 | $63.27 | $63.27 | $63.27 | 2,370 |
| 2022-09-30 | $63.38 | $63.69 | $63.09 | $63.67 | $63.67 | 2,727 |
| 2022-09-29 | $63.38 | $63.91 | $62.51 | $63.54 | $63.54 | 4,255 |
| 2022-09-28 | $62.35 | $64.30 | $62.35 | $63.42 | $63.42 | 13,674 |
| 2022-09-27 | $63.20 | $64.91 | $62.77 | $62.77 | $62.77 | 11,232 |
| 2022-09-26 | $63.11 | $63.50 | $62.31 | $62.54 | $62.54 | 9,373 |
| 2022-09-23 | $64.11 | $64.11 | $63.84 | $63.84 | $63.84 | 2,515 |
| 2022-09-22 | $65.10 | $65.10 | $64.22 | $64.22 | $64.22 | 2,711 |
| 2022-09-21 | $66.01 | $66.43 | $64.99 | $65.28 | $65.28 | 8,425 |
| 2022-09-20 | $66.15 | $66.50 | $65.00 | $65.00 | $65.00 | 6,247 |
| 2022-09-19 | $66.09 | $66.21 | $65.14 | $66.21 | $66.21 | 4,177 |
| 2022-09-16 | $67.00 | $68.00 | $65.30 | $66.10 | $66.10 | 14,728 |
| 2022-09-15 | $68.47 | $69.00 | $65.68 | $67.60 | $67.60 | 7,758 |
| 2022-09-14 | $65.80 | $68.98 | $65.41 | $68.09 | $68.09 | 18,051 |
| 2022-09-13 | $64.04 | $65.09 | $64.04 | $65.09 | $65.09 | 7,451 |
| 2022-09-12 | $64.24 | $65.50 | $64.24 | $64.80 | $64.80 | 5,028 |
| 2022-09-09 | $64.32 | $65.60 | $64.16 | $64.23 | $64.23 | 7,804 |
| 2022-09-08 | $63.65 | $64.61 | $63.65 | $64.14 | $64.14 | 2,958 |
| 2022-09-07 | $65.43 | $65.43 | $63.51 | $63.63 | $63.63 | 6,970 |
| 2022-09-06 | $63.91 | $64.96 | $63.90 | $63.90 | $63.90 | 4,251 |
| 2022-09-02 | $65.00 | $65.50 | $64.00 | $64.20 | $64.20 | 8,840 |
| 2022-09-01 | $64.06 | $64.89 | $63.51 | $64.89 | $64.89 | 2,294 |
| 2022-08-31 | $64.53 | $65.30 | $63.88 | $65.00 | $65.00 | 5,658 |
| 2022-08-30 | $65.00 | $66.66 | $65.00 | $65.36 | $65.36 | 5,563 |
| 2022-08-29 | $63.51 | $65.43 | $63.51 | $65.43 | $65.43 | 9,697 |
| 2022-08-26 | $63.50 | $64.86 | $63.30 | $63.44 | $63.44 | 11,247 |
| 2022-08-25 | $63.37 | $64.21 | $62.50 | $63.50 | $63.50 | 9,337 |
| 2022-08-24 | $63.32 | $63.32 | $62.39 | $62.39 | $62.39 | 3,394 |
| 2022-08-23 | $63.11 | $64.80 | $63.11 | $63.50 | $63.50 | 8,151 |
| 2022-08-22 | $65.65 | $65.65 | $62.83 | $63.68 | $63.68 | 13,048 |
| 2022-08-19 | $63.21 | $67.37 | $63.21 | $65.78 | $65.78 | 14,534 |
| 2022-08-18 | $61.62 | $63.71 | $61.35 | $63.71 | $63.28 | 1,461 |
| 2022-08-17 | $63.76 | $64.00 | $63.00 | $63.50 | $63.07 | 8,159 |
| 2022-08-16 | $63.50 | $65.85 | $63.50 | $64.30 | $63.86 | 8,696 |
| 2022-08-15 | $59.50 | $64.55 | $59.50 | $63.70 | $63.27 | 29,664 |
| 2022-08-12 | $58.00 | $59.90 | $58.00 | $59.90 | $59.49 | 13,710 |
| 2022-08-11 | $58.13 | $59.74 | $57.25 | $57.64 | $57.25 | 17,423 |
| 2022-08-10 | $57.70 | $59.28 | $57.51 | $58.04 | $57.65 | 10,533 |
| 2022-08-09 | $57.00 | $58.39 | $57.00 | $57.24 | $56.85 | 15,423 |
| 2022-08-08 | $56.56 | $59.90 | $56.56 | $56.79 | $56.40 | 18,621 |
| 2022-08-05 | $55.50 | $58.00 | $55.50 | $56.01 | $55.63 | 8,407 |
| 2022-08-04 | $54.50 | $55.38 | $53.38 | $55.00 | $54.63 | 4,389 |
| 2022-08-03 | $55.11 | $55.78 | $54.33 | $54.33 | $53.96 | 4,649 |
| 2022-08-02 | $56.79 | $56.79 | $55.02 | $55.05 | $54.68 | 3,679 |
| 2022-08-01 | $55.00 | $56.20 | $55.00 | $55.47 | $55.09 | 2,494 |
| 2022-07-29 | $55.40 | $55.86 | $54.85 | $54.99 | $54.62 | 4,532 |
| 2022-07-28 | $54.50 | $55.52 | $54.50 | $54.75 | $54.38 | 1,293 |
| 2022-07-27 | $54.96 | $55.29 | $54.13 | $55.29 | $54.91 | 2,506 |
| 2022-07-26 | $54.77 | $55.30 | $54.00 | $54.00 | $53.63 | 7,315 |
| 2022-07-25 | $55.17 | $55.24 | $54.90 | $54.90 | $54.53 | 2,317 |
| 2022-07-22 | $55.93 | $55.93 | $55.93 | $55.93 | $55.55 | 515 |
| 2022-07-21 | $56.56 | $56.56 | $55.21 | $55.37 | $54.99 | 1,650 |
| 2022-07-20 | $56.84 | $57.01 | $56.84 | $57.01 | $56.62 | 1,274 |
| 2022-07-19 | $55.08 | $57.15 | $55.08 | $56.60 | $56.22 | 9,673 |
| 2022-07-18 | $55.37 | $56.61 | $54.80 | $54.80 | $54.43 | 8,011 |
| 2022-07-15 | $54.82 | $56.36 | $54.11 | $55.20 | $54.82 | 16,927 |
| 2022-07-14 | $53.86 | $54.82 | $53.60 | $54.82 | $54.45 | 13,724 |
| 2022-07-13 | $54.11 | $55.20 | $54.00 | $54.56 | $54.19 | 10,526 |
| 2022-07-12 | $54.43 | $55.39 | $54.00 | $54.70 | $54.33 | 10,187 |
| 2022-07-11 | $53.83 | $55.02 | $53.83 | $54.82 | $54.45 | 8,629 |
| 2022-07-08 | $54.97 | $55.50 | $54.01 | $54.32 | $53.95 | 10,822 |
| 2022-07-07 | $55.95 | $56.31 | $55.35 | $55.35 | $54.97 | 5,984 |
| 2022-07-06 | $57.00 | $57.00 | $55.38 | $55.56 | $55.18 | 5,542 |
| 2022-07-05 | $58.39 | $58.39 | $56.28 | $56.66 | $56.28 | 16,765 |
| 2022-07-01 | $58.93 | $58.93 | $57.56 | $58.45 | $58.05 | 3,058 |
| 2022-06-30 | $58.57 | $59.54 | $58.57 | $58.57 | $58.17 | 9,798 |
| 2022-06-29 | $59.00 | $59.40 | $58.05 | $58.49 | $58.09 | 13,364 |
| 2022-06-28 | $58.61 | $60.11 | $58.24 | $58.98 | $58.58 | 7,132 |
| 2022-06-27 | $57.63 | $60.66 | $56.70 | $58.35 | $57.95 | 13,914 |
| 2022-06-24 | $55.71 | $58.62 | $54.53 | $57.85 | $57.46 | 341,156 |
| 2022-06-23 | $53.40 | $56.08 | $52.69 | $55.94 | $55.56 | 22,628 |
| 2022-06-22 | $51.93 | $54.31 | $51.43 | $53.31 | $52.95 | 23,941 |
| 2022-06-21 | $51.69 | $52.86 | $51.49 | $51.60 | $51.25 | 28,055 |
| 2022-06-17 | $51.66 | $52.06 | $51.44 | $51.50 | $51.15 | 21,730 |
| 2022-06-16 | $51.64 | $52.67 | $51.26 | $51.51 | $51.16 | 24,616 |
| 2022-06-15 | $51.28 | $52.91 | $51.28 | $52.53 | $51.72 | 15,348 |
| 2022-06-14 | $51.56 | $51.57 | $50.81 | $51.16 | $50.37 | 13,829 |
| 2022-06-13 | $51.23 | $52.10 | $51.00 | $51.44 | $50.65 | 15,923 |
| 2022-06-10 | $52.06 | $52.25 | $51.08 | $52.07 | $51.27 | 15,634 |
| 2022-06-09 | $51.50 | $53.19 | $51.16 | $51.61 | $50.82 | 18,218 |
| 2022-06-08 | $52.88 | $52.90 | $51.15 | $51.53 | $50.74 | 10,802 |
| 2022-06-07 | $50.82 | $53.89 | $50.82 | $53.27 | $52.45 | 21,532 |
| 2022-06-06 | $51.16 | $51.98 | $50.66 | $51.00 | $50.21 | 19,274 |
| 2022-06-03 | $50.62 | $51.48 | $50.51 | $50.90 | $50.12 | 8,469 |
| 2022-06-02 | $50.30 | $51.35 | $50.10 | $50.99 | $50.20 | 8,005 |
| 2022-06-01 | $50.81 | $50.92 | $49.60 | $49.86 | $49.09 | 20,359 |
| 2022-05-31 | $50.95 | $51.70 | $50.95 | $51.05 | $50.26 | 7,344 |
| 2022-05-27 | $50.68 | $50.83 | $50.31 | $50.55 | $49.77 | 7,383 |
| 2022-05-26 | $49.91 | $50.86 | $49.01 | $50.31 | $49.54 | 17,824 |
| 2022-05-25 | $46.64 | $48.20 | $46.50 | $47.51 | $46.78 | 8,897 |
| 2022-05-24 | $47.46 | $47.46 | $46.26 | $46.40 | $45.69 | 6,055 |
| 2022-05-23 | $47.40 | $47.74 | $46.49 | $46.92 | $46.20 | 10,403 |
| 2022-05-20 | $48.30 | $48.36 | $46.01 | $47.23 | $46.50 | 23,550 |
| 2022-05-19 | $49.30 | $49.30 | $48.00 | $48.01 | $47.27 | 12,368 |
| 2022-05-18 | $48.01 | $48.54 | $48.00 | $48.01 | $47.27 | 7,698 |
| 2022-05-17 | $49.00 | $49.31 | $48.04 | $48.37 | $47.63 | 12,769 |
| 2022-05-16 | $49.30 | $50.16 | $48.01 | $48.28 | $47.54 | 9,572 |
| 2022-05-13 | $48.02 | $49.21 | $47.84 | $48.93 | $48.18 | 12,711 |
| 2022-05-12 | $48.75 | $49.00 | $47.10 | $47.56 | $46.83 | 10,239 |
| 2022-05-11 | $50.06 | $50.54 | $47.49 | $48.51 | $47.76 | 11,559 |
| 2022-05-10 | $48.36 | $50.60 | $48.36 | $49.49 | $48.73 | 11,589 |
| 2022-05-09 | $48.90 | $49.00 | $48.10 | $48.52 | $47.77 | 11,675 |
| 2022-05-06 | $48.77 | $48.96 | $47.84 | $48.38 | $47.64 | 13,152 |
| 2022-05-05 | $48.94 | $48.94 | $47.73 | $48.15 | $47.41 | 8,195 |
| 2022-05-04 | $48.98 | $49.75 | $47.88 | $49.72 | $48.95 | 12,398 |
| 2022-05-03 | $46.91 | $48.25 | $46.30 | $47.87 | $47.13 | 18,273 |
| 2022-05-02 | $47.50 | $48.00 | $45.57 | $46.75 | $46.03 | 17,274 |
| 2022-04-29 | $49.00 | $49.00 | $47.19 | $47.37 | $46.64 | 11,223 |
| 2022-04-28 | $49.50 | $49.67 | $48.71 | $48.86 | $48.11 | 21,191 |
| 2022-04-27 | $48.37 | $48.42 | $47.72 | $47.95 | $47.21 | 16,396 |
| 2022-04-26 | $47.55 | $48.90 | $45.50 | $47.91 | $47.17 | 37,975 |
| 2022-04-25 | $48.56 | $48.74 | $47.04 | $47.61 | $46.88 | 19,172 |
| 2022-04-22 | $48.60 | $49.64 | $48.33 | $48.55 | $47.80 | 12,712 |
| 2022-04-21 | $50.82 | $50.82 | $48.31 | $49.10 | $48.34 | 26,109 |
| 2022-04-20 | $51.00 | $51.46 | $50.07 | $50.31 | $49.54 | 10,857 |
| 2022-04-19 | $50.01 | $51.89 | $50.01 | $50.65 | $49.87 | 18,119 |
| 2022-04-18 | $51.63 | $51.63 | $50.01 | $50.01 | $49.24 | 27,163 |
| 2022-04-14 | $51.89 | $52.59 | $51.36 | $51.36 | $50.57 | 6,935 |
| 2022-04-13 | $51.28 | $51.97 | $51.15 | $51.61 | $50.82 | 11,236 |
| 2022-04-12 | $51.77 | $52.27 | $51.00 | $51.21 | $50.42 | 13,388 |
| 2022-04-11 | $51.23 | $52.12 | $51.00 | $51.65 | $50.85 | 9,799 |
| 2022-04-08 | $51.89 | $52.24 | $51.00 | $51.13 | $50.34 | 13,468 |
| 2022-04-07 | $51.89 | $52.57 | $51.41 | $51.41 | $50.62 | 13,308 |
| 2022-04-06 | $52.11 | $52.11 | $50.50 | $51.40 | $50.61 | 19,815 |
| 2022-04-05 | $53.50 | $53.60 | $52.16 | $52.18 | $51.38 | 10,232 |
| 2022-04-04 | $54.32 | $54.47 | $53.35 | $53.35 | $52.53 | 7,321 |
| 2022-04-01 | $54.29 | $55.47 | $54.20 | $54.20 | $53.37 | 5,107 |
| 2022-03-31 | $54.70 | $54.89 | $53.70 | $54.17 | $53.34 | 10,505 |
| 2022-03-30 | $54.75 | $55.05 | $54.19 | $54.19 | $53.36 | 10,842 |
| 2022-03-29 | $55.00 | $56.96 | $54.38 | $55.11 | $54.26 | 10,454 |
| 2022-03-28 | $55.24 | $55.24 | $54.40 | $54.40 | $53.56 | 4,893 |
| 2022-03-25 | $55.93 | $56.48 | $54.80 | $54.98 | $54.13 | 6,924 |
| 2022-03-24 | $56.65 | $56.65 | $55.53 | $55.93 | $55.07 | 8,005 |
| 2022-03-23 | $56.50 | $56.59 | $56.15 | $56.15 | $55.29 | 4,598 |
| 2022-03-22 | $58.28 | $58.95 | $56.51 | $56.70 | $55.83 | 16,300 |
| 2022-03-21 | $57.62 | $57.87 | $56.56 | $57.87 | $56.98 | 8,023 |
| 2022-03-18 | $56.14 | $57.13 | $55.84 | $57.06 | $56.18 | 21,614 |
| 2022-03-17 | $56.58 | $57.00 | $55.57 | $56.70 | $55.83 | 7,847 |
| 2022-03-16 | $59.65 | $59.67 | $56.50 | $56.50 | $55.63 | 4,000 |
| 2022-03-15 | $55.20 | $57.30 | $55.20 | $57.14 | $56.26 | 8,633 |
| 2022-03-14 | $55.99 | $57.63 | $54.77 | $56.92 | $56.04 | 28,075 |
| 2022-03-11 | $55.29 | $57.78 | $55.29 | $56.20 | $55.33 | 13,381 |
| 2022-03-10 | $55.98 | $57.79 | $54.83 | $56.63 | $55.76 | 11,455 |
| 2022-03-09 | $57.19 | $58.49 | $56.60 | $56.60 | $55.73 | 8,758 |
| 2022-03-08 | $55.78 | $58.00 | $55.45 | $55.60 | $54.74 | 22,287 |
| 2022-03-07 | $55.53 | $55.75 | $54.61 | $54.67 | $53.83 | 8,730 |
| 2022-03-04 | $56.69 | $57.33 | $55.44 | $56.30 | $55.43 | 3,902 |
| 2022-03-03 | $54.76 | $60.30 | $54.76 | $57.36 | $56.48 | 7,788 |
| 2022-03-02 | $58.27 | $60.00 | $58.00 | $59.00 | $58.09 | 14,155 |
| 2022-03-01 | $59.15 | $59.50 | $55.50 | $58.11 | $57.22 | 16,521 |
| 2022-02-28 | $60.00 | $60.03 | $58.15 | $58.15 | $57.25 | 3,501 |
| 2022-02-25 | $56.90 | $59.00 | $56.90 | $58.85 | $57.94 | 2,891 |
| 2022-02-24 | $55.04 | $56.90 | $53.50 | $56.54 | $55.67 | 16,666 |
| 2022-02-23 | $56.26 | $56.37 | $55.75 | $55.75 | $54.89 | 3,287 |
| 2022-02-22 | $55.04 | $56.81 | $55.02 | $55.44 | $54.59 | 7,103 |
| 2022-02-18 | $55.22 | $55.43 | $55.22 | $55.38 | $54.53 | 2,700 |
| 2022-02-17 | $58.24 | $58.80 | $55.80 | $56.04 | $55.18 | 9,430 |
| 2022-02-16 | $58.75 | $58.77 | $58.06 | $58.55 | $57.19 | 9,209 |
| 2022-02-15 | $55.63 | $59.33 | $55.60 | $58.83 | $57.46 | 25,942 |
| 2022-02-14 | $55.70 | $55.86 | $53.45 | $55.15 | $53.87 | 7,904 |
| 2022-02-11 | $55.55 | $56.77 | $55.45 | $55.50 | $54.21 | 5,395 |
| 2022-02-10 | $57.49 | $58.50 | $55.65 | $55.85 | $54.55 | 11,874 |
| 2022-02-09 | $59.20 | $61.11 | $57.49 | $57.90 | $56.55 | 20,234 |
| 2022-02-08 | $57.12 | $59.80 | $57.12 | $58.55 | $57.19 | 10,016 |
| 2022-02-07 | $58.51 | $59.61 | $56.55 | $58.35 | $56.99 | 21,032 |
| 2022-02-04 | $53.41 | $59.20 | $53.41 | $57.15 | $55.82 | 29,825 |
| 2022-02-03 | $52.85 | $53.20 | $52.79 | $52.79 | $51.56 | 3,848 |
| 2022-02-02 | $54.68 | $54.68 | $52.78 | $52.78 | $51.55 | 9,403 |
| 2022-02-01 | $53.41 | $54.66 | $52.23 | $53.76 | $52.51 | 3,546 |
| 2022-01-31 | $53.77 | $54.50 | $53.54 | $53.88 | $52.63 | 4,223 |
| 2022-01-28 | $51.50 | $55.25 | $51.50 | $53.24 | $52.00 | 5,026 |
| 2022-01-27 | $53.41 | $54.00 | $52.77 | $52.77 | $51.54 | 3,450 |
| 2022-01-26 | $54.78 | $54.99 | $53.18 | $53.23 | $51.99 | 4,653 |
| 2022-01-25 | $54.15 | $54.15 | $53.44 | $53.44 | $52.20 | 2,936 |
| 2022-01-24 | $54.33 | $55.11 | $53.10 | $55.11 | $53.83 | 3,892 |
| 2022-01-21 | $54.25 | $54.28 | $52.69 | $53.03 | $51.80 | 8,918 |
| 2022-01-20 | $55.10 | $55.70 | $54.25 | $54.25 | $52.99 | 9,241 |
| 2022-01-19 | $55.90 | $56.22 | $55.16 | $55.16 | $53.88 | 2,504 |
| 2022-01-18 | $55.49 | $55.58 | $55.10 | $55.24 | $53.96 | 7,042 |
| 2022-01-14 | $56.30 | $56.30 | $55.46 | $55.88 | $54.58 | 4,483 |
| 2022-01-13 | $58.19 | $58.19 | $56.50 | $56.50 | $55.19 | 4,535 |
| 2022-01-12 | $59.01 | $59.95 | $57.80 | $57.80 | $56.46 | 13,125 |
| 2022-01-11 | $58.40 | $58.40 | $57.81 | $58.15 | $56.80 | 3,827 |
| 2022-01-10 | $58.00 | $59.35 | $57.74 | $58.60 | $57.24 | 4,420 |
| 2022-01-07 | $58.45 | $58.45 | $58.40 | $58.40 | $57.04 | 1,534 |
| 2022-01-06 | $55.55 | $57.70 | $55.55 | $56.83 | $55.51 | 10,787 |
| 2022-01-05 | $58.57 | $58.57 | $57.15 | $57.15 | $55.82 | 2,904 |
| 2022-01-04 | $58.50 | $58.50 | $58.00 | $58.00 | $56.65 | 2,103 |
| 2022-01-03 | $59.86 | $59.86 | $58.90 | $58.90 | $57.53 | 3,607 |
| 2021-12-31 | $58.50 | $59.91 | $58.10 | $58.39 | $57.03 | 4,203 |
| 2021-12-30 | $58.66 | $59.50 | $58.20 | $58.74 | $57.37 | 3,519 |
| 2021-12-29 | $59.00 | $59.70 | $58.60 | $59.70 | $58.31 | 2,763 |
| 2021-12-28 | $59.65 | $59.71 | $57.48 | $58.28 | $56.93 | 4,248 |
| 2021-12-27 | $60.10 | $62.27 | $59.45 | $59.64 | $58.25 | 4,608 |
| 2021-12-23 | $58.25 | $60.05 | $57.62 | $60.05 | $58.65 | 5,852 |
| 2021-12-22 | $59.30 | $59.30 | $57.25 | $57.25 | $55.92 | 3,985 |
| 2021-12-21 | $57.19 | $59.50 | $57.00 | $58.61 | $57.25 | 9,434 |
| 2021-12-20 | $57.82 | $58.40 | $55.02 | $55.88 | $54.58 | 19,902 |
| 2021-12-17 | $57.61 | $59.00 | $57.61 | $58.14 | $56.79 | 14,307 |
| 2021-12-16 | $55.82 | $62.60 | $55.82 | $57.12 | $55.79 | 5,704 |
| 2021-12-15 | $59.67 | $59.67 | $56.10 | $56.10 | $54.80 | 12,723 |
| 2021-12-14 | $58.20 | $63.21 | $58.20 | $58.21 | $56.86 | 10,736 |
| 2021-12-13 | $60.68 | $61.45 | $59.56 | $60.42 | $59.02 | 2,864 |
| 2021-12-10 | $59.30 | $60.49 | $59.30 | $60.49 | $59.08 | 1,660 |
| 2021-12-09 | $64.51 | $64.51 | $59.70 | $60.08 | $58.68 | 2,796 |
| 2021-12-08 | $60.30 | $61.25 | $59.83 | $60.25 | $58.85 | 2,027 |
| 2021-12-07 | $60.50 | $60.50 | $60.36 | $60.36 | $58.96 | 1,971 |
| 2021-12-06 | $61.00 | $62.84 | $60.95 | $60.95 | $59.53 | 3,002 |
| 2021-12-03 | $61.20 | $61.20 | $60.70 | $60.70 | $59.29 | 1,329 |
| 2021-12-02 | $61.97 | $61.97 | $61.97 | $61.97 | $60.53 | 1,389 |
| 2021-12-01 | $62.80 | $62.80 | $61.15 | $61.15 | $59.73 | 2,779 |
| 2021-11-30 | $63.78 | $63.78 | $61.54 | $61.54 | $60.11 | 2,131 |
| 2021-11-29 | $63.40 | $63.40 | $62.56 | $62.56 | $61.11 | 2,268 |
| 2021-11-26 | $62.05 | $62.46 | $61.90 | $61.90 | $60.46 | 2,790 |
| 2021-11-24 | $61.31 | $62.84 | $60.65 | $62.83 | $61.37 | 2,001 |
| 2021-11-23 | $62.34 | $62.34 | $60.03 | $61.68 | $60.25 | 3,349 |
| 2021-11-22 | $62.43 | $62.43 | $61.55 | $61.55 | $60.12 | 2,004 |
| 2021-11-19 | $62.66 | $62.83 | $62.66 | $62.71 | $61.25 | 2,210 |
| 2021-11-18 | $63.49 | $63.80 | $63.00 | $63.60 | $61.78 | 5,883 |
| 2021-11-17 | $63.50 | $63.99 | $63.19 | $63.22 | $61.41 | 4,105 |
| 2021-11-16 | $63.06 | $64.00 | $62.82 | $63.26 | $61.45 | 5,004 |
| 2021-11-15 | $61.82 | $62.90 | $61.08 | $62.25 | $60.47 | 6,026 |
| 2021-11-12 | $62.32 | $62.55 | $62.00 | $62.00 | $60.22 | 4,965 |
| 2021-11-11 | $63.00 | $63.00 | $62.10 | $62.48 | $60.69 | 3,641 |
| 2021-11-10 | $63.99 | $63.99 | $62.65 | $62.65 | $60.85 | 4,266 |
| 2021-11-09 | $61.52 | $63.24 | $61.52 | $62.25 | $60.47 | 2,669 |
| 2021-11-08 | $64.80 | $64.80 | $63.78 | $64.17 | $62.33 | 2,625 |
| 2021-11-05 | $62.00 | $64.40 | $62.00 | $64.40 | $62.55 | 6,361 |
| 2021-11-04 | $62.48 | $63.05 | $61.26 | $61.78 | $60.01 | 3,221 |
| 2021-11-03 | $61.40 | $61.65 | $61.26 | $61.65 | $59.88 | 3,582 |
| 2021-11-02 | $62.30 | $62.30 | $61.30 | $61.35 | $59.59 | 3,326 |
| 2021-11-01 | $61.15 | $61.64 | $61.15 | $61.64 | $59.87 | 1,676 |
| 2021-10-29 | $63.00 | $63.12 | $62.50 | $62.50 | $60.71 | 7,324 |
| 2021-10-28 | $63.00 | $63.00 | $62.50 | $62.52 | $60.73 | 3,069 |
| 2021-10-27 | $61.50 | $62.50 | $61.50 | $62.50 | $60.71 | 4,312 |
| 2021-10-26 | $61.50 | $62.85 | $61.50 | $61.77 | $60.00 | 3,047 |
| 2021-10-25 | $61.50 | $62.50 | $61.50 | $62.50 | $60.71 | 1,971 |
| 2021-10-22 | $61.00 | $61.64 | $61.00 | $61.60 | $59.83 | 3,373 |
| 2021-10-21 | $61.42 | $61.90 | $61.10 | $61.10 | $59.35 | 3,626 |
| 2021-10-20 | $62.95 | $62.95 | $61.43 | $61.90 | $60.13 | 9,645 |
| 2021-10-19 | $62.00 | $62.20 | $62.00 | $62.20 | $60.42 | 2,024 |
| 2021-10-18 | $62.60 | $62.60 | $62.18 | $62.18 | $60.40 | 2,230 |
| 2021-10-15 | $63.54 | $64.01 | $62.09 | $62.11 | $60.33 | 6,274 |
| 2021-10-14 | $63.90 | $64.17 | $62.13 | $62.97 | $61.17 | 9,868 |
| 2021-10-13 | $62.05 | $63.62 | $62.00 | $63.13 | $61.32 | 6,708 |
| 2021-10-12 | $62.20 | $62.35 | $61.26 | $61.80 | $60.03 | 3,088 |
| 2021-10-11 | $63.00 | $63.05 | $62.10 | $62.55 | $60.76 | 3,807 |
| 2021-10-08 | $62.10 | $63.00 | $61.54 | $62.11 | $60.33 | 2,825 |
| 2021-10-07 | $61.80 | $63.83 | $61.80 | $62.39 | $60.60 | 7,011 |
| 2021-10-06 | $62.02 | $62.02 | $61.15 | $61.26 | $59.50 | 3,366 |
| 2021-10-05 | $61.75 | $61.88 | $61.60 | $61.60 | $59.83 | 2,426 |
| 2021-10-04 | $61.50 | $61.90 | $61.50 | $61.50 | $59.74 | 4,183 |
| 2021-10-01 | $61.57 | $61.80 | $61.00 | $61.00 | $59.25 | 4,725 |
| 2021-09-30 | $61.98 | $62.02 | $61.16 | $61.17 | $59.42 | 3,486 |
| 2021-09-29 | $61.32 | $62.12 | $61.00 | $61.07 | $59.32 | 6,659 |
| 2021-09-28 | $62.83 | $63.22 | $61.59 | $61.84 | $60.07 | 8,376 |
| 2021-09-27 | $63.34 | $63.34 | $63.10 | $63.10 | $61.29 | 2,450 |
| 2021-09-24 | $63.58 | $64.75 | $63.11 | $63.55 | $61.73 | 4,395 |
| 2021-09-23 | $63.22 | $64.06 | $63.14 | $63.80 | $61.97 | 3,068 |
| 2021-09-22 | $61.97 | $64.50 | $61.15 | $62.97 | $61.17 | 8,826 |
| 2021-09-21 | $60.60 | $61.90 | $60.60 | $61.07 | $59.32 | 6,751 |
| 2021-09-20 | $60.57 | $61.20 | $60.57 | $60.83 | $59.09 | 5,990 |
| 2021-09-17 | $63.69 | $63.75 | $61.00 | $61.00 | $59.25 | 28,913 |
| 2021-09-16 | $63.13 | $63.75 | $63.13 | $63.45 | $61.63 | 2,261 |
| 2021-09-15 | $63.75 | $63.75 | $62.52 | $63.45 | $61.63 | 2,356 |
| 2021-09-14 | $63.20 | $64.80 | $61.68 | $62.51 | $60.72 | 12,285 |
| 2021-09-13 | $64.61 | $64.61 | $63.00 | $63.68 | $61.85 | 2,586 |
| 2021-09-10 | $66.11 | $66.11 | $62.82 | $62.83 | $61.03 | 3,213 |
| 2021-09-09 | $63.75 | $64.30 | $62.55 | $62.65 | $60.85 | 6,849 |
| 2021-09-08 | $65.05 | $65.05 | $63.58 | $63.80 | $61.97 | 8,578 |
| 2021-09-07 | $65.10 | $66.05 | $64.11 | $64.45 | $62.60 | 9,722 |
| 2021-09-03 | $65.09 | $65.60 | $64.30 | $65.60 | $63.72 | 4,483 |
| 2021-09-02 | $66.00 | $66.50 | $65.58 | $65.97 | $64.08 | 4,406 |
| 2021-09-01 | $65.91 | $66.66 | $65.50 | $66.60 | $64.69 | 2,543 |
| 2021-08-31 | $66.50 | $66.50 | $66.03 | $66.03 | $64.14 | 1,690 |
| 2021-08-30 | $66.84 | $68.21 | $66.84 | $67.00 | $65.08 | 4,747 |
| 2021-08-27 | $66.37 | $68.43 | $66.37 | $67.00 | $65.08 | 7,150 |
| 2021-08-26 | $67.00 | $67.33 | $65.36 | $65.36 | $63.49 | 11,955 |
| 2021-08-25 | $67.16 | $67.77 | $66.52 | $66.80 | $64.89 | 4,031 |
| 2021-08-24 | $67.33 | $69.20 | $66.52 | $67.16 | $65.24 | 7,469 |
| 2021-08-23 | $67.14 | $69.25 | $67.08 | $67.08 | $65.16 | 9,655 |
| 2021-08-20 | $69.66 | $69.99 | $67.02 | $67.67 | $65.73 | 17,849 |
| 2021-08-19 | $69.87 | $72.30 | $68.26 | $69.78 | $67.43 | 4,664 |
| 2021-08-18 | $68.56 | $71.25 | $68.50 | $69.51 | $67.17 | 8,495 |
| 2021-08-17 | $66.13 | $70.77 | $65.90 | $69.09 | $66.76 | 20,772 |
| 2021-08-16 | $66.55 | $67.31 | $65.85 | $66.47 | $64.23 | 2,285 |
| 2021-08-13 | $67.45 | $69.49 | $67.45 | $67.72 | $65.44 | 2,956 |
| 2021-08-12 | $69.09 | $69.15 | $67.54 | $68.20 | $65.90 | 6,698 |
| 2021-08-11 | $68.85 | $70.20 | $66.62 | $69.80 | $67.45 | 14,125 |
| 2021-08-10 | $66.00 | $68.91 | $66.00 | $68.50 | $66.19 | 10,851 |
| 2021-08-09 | $64.09 | $65.69 | $64.09 | $65.69 | $63.48 | 5,919 |
| 2021-08-06 | $64.50 | $67.00 | $64.50 | $65.70 | $63.49 | 10,707 |
| 2021-08-05 | $63.73 | $64.63 | $63.24 | $64.07 | $61.91 | 7,369 |
| 2021-08-04 | $63.19 | $64.91 | $62.97 | $63.68 | $61.54 | 4,244 |
| 2021-08-03 | $64.00 | $64.95 | $63.42 | $63.98 | $61.83 | 2,501 |
| 2021-08-02 | $64.12 | $65.25 | $64.00 | $64.00 | $61.85 | 3,445 |
| 2021-07-30 | $64.75 | $65.00 | $63.77 | $64.25 | $62.09 | 2,254 |
| 2021-07-29 | $66.61 | $66.61 | $64.71 | $65.20 | $63.01 | 1,528 |
| 2021-07-28 | $65.77 | $65.77 | $65.37 | $65.37 | $63.17 | 1,266 |
| 2021-07-27 | $65.97 | $67.01 | $65.03 | $65.72 | $63.51 | 2,150 |
| 2021-07-26 | $66.75 | $67.98 | $66.37 | $66.37 | $64.14 | 1,823 |
| 2021-07-23 | $68.99 | $68.99 | $66.80 | $66.80 | $64.55 | 1,485 |
| 2021-07-22 | $66.32 | $67.83 | $66.32 | $67.47 | $65.20 | 5,757 |
| 2021-07-21 | $67.00 | $67.05 | $66.20 | $66.55 | $64.31 | 4,663 |
| 2021-07-20 | $65.46 | $68.14 | $65.46 | $66.20 | $63.97 | 11,980 |
| 2021-07-19 | $66.70 | $67.78 | $64.50 | $64.82 | $62.64 | 4,414 |
| 2021-07-16 | $68.55 | $68.83 | $66.58 | $66.60 | $64.36 | 7,089 |
| 2021-07-15 | $67.94 | $68.39 | $67.02 | $68.01 | $65.72 | 10,185 |
| 2021-07-14 | $66.79 | $68.05 | $66.79 | $67.32 | $65.05 | 9,665 |
| 2021-07-13 | $69.23 | $69.50 | $67.02 | $67.24 | $64.98 | 17,268 |
| 2021-07-12 | $68.95 | $69.80 | $68.50 | $68.50 | $66.19 | 3,443 |
| 2021-07-09 | $69.50 | $70.19 | $69.17 | $69.38 | $67.04 | 5,716 |
| 2021-07-08 | $69.48 | $69.48 | $69.19 | $69.41 | $67.07 | 3,876 |
| 2021-07-07 | $70.71 | $71.00 | $69.90 | $69.90 | $67.55 | 5,534 |
| 2021-07-06 | $71.42 | $71.50 | $70.26 | $70.53 | $68.16 | 5,421 |
| 2021-07-02 | $72.73 | $72.73 | $70.55 | $70.98 | $68.59 | 10,236 |
| 2021-07-01 | $71.54 | $73.87 | $71.54 | $73.00 | $70.54 | 25,553 |
| 2021-06-30 | $69.40 | $73.89 | $69.40 | $71.32 | $68.92 | 26,402 |
| 2021-06-29 | $70.30 | $71.33 | $69.05 | $69.54 | $67.20 | 4,956 |
| 2021-06-28 | $70.28 | $71.19 | $68.65 | $69.87 | $67.52 | 7,900 |
| 2021-06-25 | $69.30 | $71.69 | $68.62 | $71.06 | $68.67 | 95,219 |
| 2021-06-24 | $69.73 | $70.11 | $69.20 | $69.47 | $67.13 | 6,508 |
| 2021-06-23 | $70.11 | $70.16 | $67.95 | $69.77 | $67.42 | 7,252 |
| 2021-06-22 | $68.90 | $70.90 | $68.50 | $69.20 | $66.87 | 4,326 |
| 2021-06-21 | $69.80 | $70.48 | $68.40 | $68.64 | $66.33 | 5,497 |
| 2021-06-18 | $69.13 | $69.76 | $68.62 | $69.60 | $67.26 | 12,933 |
| 2021-06-17 | $71.84 | $72.48 | $69.86 | $70.49 | $67.78 | 3,773 |
| 2021-06-16 | $73.35 | $73.35 | $69.11 | $71.21 | $68.47 | 5,185 |
| 2021-06-15 | $71.43 | $72.05 | $70.14 | $71.90 | $69.13 | 4,042 |
| 2021-06-14 | $69.66 | $71.61 | $69.10 | $69.79 | $67.10 | 4,309 |
| 2021-06-11 | $78.89 | $78.89 | $68.05 | $70.10 | $67.40 | 37,496 |
| 2021-06-10 | $70.00 | $73.17 | $70.00 | $73.03 | $70.22 | 20,653 |
| 2021-06-09 | $70.50 | $70.50 | $69.31 | $69.86 | $67.17 | 4,105 |
| 2021-06-08 | $70.55 | $71.35 | $70.55 | $71.00 | $68.27 | 8,432 |
| 2021-06-07 | $68.91 | $71.38 | $68.90 | $70.23 | $67.53 | 4,604 |
| 2021-06-04 | $67.90 | $68.43 | $65.32 | $68.43 | $65.80 | 11,085 |
| 2021-06-03 | $67.86 | $68.40 | $67.31 | $67.60 | $65.00 | 5,687 |
| 2021-06-02 | $67.00 | $67.89 | $67.00 | $67.89 | $65.28 | 4,555 |
| 2021-06-01 | $65.32 | $67.40 | $65.32 | $66.40 | $63.84 | 9,722 |
| 2021-05-28 | $65.75 | $65.92 | $64.26 | $64.57 | $62.08 | 4,641 |
| 2021-05-27 | $64.42 | $65.90 | $64.42 | $65.51 | $62.99 | 4,851 |
| 2021-05-26 | $64.06 | $64.74 | $62.94 | $64.37 | $61.89 | 8,092 |
| 2021-05-25 | $65.63 | $65.79 | $64.00 | $64.00 | $61.54 | 7,399 |
| 2021-05-24 | $64.40 | $65.00 | $64.17 | $64.35 | $61.87 | 5,814 |
| 2021-05-21 | $65.24 | $65.24 | $63.73 | $64.02 | $61.56 | 5,672 |
| 2021-05-20 | $63.05 | $65.89 | $63.05 | $64.55 | $62.07 | 12,069 |
| 2021-05-19 | $64.50 | $64.78 | $62.77 | $63.55 | $61.10 | 8,215 |
| 2021-05-18 | $66.11 | $66.11 | $64.53 | $64.88 | $62.38 | 1,970 |
| 2021-05-17 | $63.96 | $66.41 | $63.96 | $65.68 | $63.15 | 9,963 |
| 2021-05-14 | $64.08 | $65.46 | $63.83 | $64.87 | $62.37 | 4,532 |
| 2021-05-13 | $63.62 | $64.58 | $62.36 | $63.39 | $60.95 | 6,602 |
| 2021-05-12 | $64.59 | $65.26 | $62.28 | $62.28 | $59.88 | 7,417 |
| 2021-05-11 | $67.33 | $68.00 | $64.22 | $64.46 | $61.98 | 7,410 |
| 2021-05-10 | $68.14 | $69.31 | $66.40 | $66.80 | $64.23 | 12,423 |
| 2021-05-07 | $65.90 | $66.49 | $65.62 | $65.84 | $63.31 | 7,368 |
| 2021-05-06 | $65.15 | $65.99 | $64.66 | $65.90 | $63.36 | 5,164 |
| 2021-05-05 | $65.71 | $65.94 | $64.80 | $65.34 | $62.82 | 7,142 |
| 2021-05-04 | $65.45 | $65.45 | $64.55 | $64.55 | $62.07 | 3,547 |
| 2021-05-03 | $63.46 | $65.81 | $63.46 | $65.40 | $62.88 | 6,676 |
| 2021-04-30 | $65.86 | $65.86 | $63.43 | $63.43 | $60.99 | 10,224 |
| 2021-04-29 | $66.01 | $66.01 | $65.07 | $65.90 | $63.36 | 6,306 |
| 2021-04-28 | $66.05 | $67.74 | $66.02 | $66.08 | $63.54 | 6,113 |
| 2021-04-27 | $66.06 | $67.20 | $65.21 | $66.65 | $64.08 | 13,403 |
| 2021-04-26 | $67.00 | $67.00 | $65.06 | $65.40 | $62.88 | 5,353 |
| 2021-04-23 | $64.93 | $67.62 | $64.33 | $66.30 | $63.75 | 14,114 |
| 2021-04-22 | $65.95 | $65.95 | $64.39 | $65.15 | $62.64 | 6,727 |
| 2021-04-21 | $64.13 | $65.60 | $63.64 | $65.24 | $62.73 | 11,744 |
| 2021-04-20 | $64.96 | $64.96 | $63.82 | $63.82 | $61.36 | 4,811 |
| 2021-04-19 | $64.58 | $65.55 | $64.58 | $64.70 | $62.21 | 8,235 |
| 2021-04-16 | $65.32 | $66.24 | $63.33 | $65.17 | $62.66 | 16,799 |
| 2021-04-15 | $65.45 | $65.72 | $64.62 | $64.63 | $62.14 | 6,630 |
| 2021-04-14 | $64.25 | $67.64 | $63.09 | $64.17 | $61.70 | 14,260 |
| 2021-04-13 | $64.01 | $66.27 | $62.98 | $64.00 | $61.54 | 9,990 |
| 2021-04-12 | $65.11 | $68.17 | $63.72 | $63.79 | $61.33 | 8,060 |
| 2021-04-09 | $65.62 | $65.62 | $64.61 | $64.99 | $62.49 | 2,070 |
| 2021-04-08 | $65.81 | $65.81 | $64.81 | $65.32 | $62.81 | 3,873 |
| 2021-04-07 | $67.30 | $68.30 | $65.00 | $65.00 | $62.50 | 8,274 |
| 2021-04-06 | $67.02 | $68.45 | $66.91 | $67.50 | $64.90 | 16,193 |
| 2021-04-05 | $65.55 | $67.90 | $64.54 | $66.60 | $64.04 | 17,067 |
| 2021-04-01 | $63.63 | $65.84 | $63.60 | $65.40 | $62.88 | 24,618 |
| 2021-03-31 | $67.75 | $67.95 | $62.21 | $63.09 | $60.66 | 32,215 |
| 2021-03-30 | $67.49 | $68.16 | $67.04 | $67.04 | $64.46 | 4,439 |
| 2021-03-29 | $66.73 | $69.58 | $66.55 | $67.45 | $64.85 | 7,385 |
| 2021-03-26 | $67.67 | $69.41 | $64.67 | $66.90 | $64.32 | 21,772 |
| 2021-03-25 | $64.59 | $67.97 | $63.50 | $67.97 | $65.35 | 24,381 |
| 2021-03-24 | $68.21 | $68.91 | $63.40 | $64.40 | $61.92 | 13,346 |
| 2021-03-23 | $69.18 | $69.52 | $67.15 | $67.15 | $64.57 | 16,871 |
| 2021-03-22 | $71.30 | $73.27 | $68.54 | $68.83 | $66.18 | 9,616 |
| 2021-03-19 | $69.90 | $71.29 | $69.05 | $71.29 | $68.55 | 27,167 |
| 2021-03-18 | $67.79 | $69.68 | $67.79 | $69.38 | $66.71 | 23,374 |
| 2021-03-17 | $68.92 | $69.67 | $68.09 | $68.68 | $66.04 | 3,463 |
| 2021-03-16 | $68.43 | $68.94 | $68.24 | $68.64 | $66.00 | 9,340 |
| 2021-03-15 | $68.29 | $69.53 | $68.00 | $69.50 | $66.82 | 5,123 |
| 2021-03-12 | $68.47 | $68.47 | $67.99 | $68.46 | $65.82 | 3,729 |
| 2021-03-11 | $70.04 | $70.04 | $68.23 | $69.68 | $67.00 | 6,202 |
| 2021-03-10 | $68.88 | $69.51 | $67.80 | $68.82 | $66.17 | 8,128 |
| 2021-03-09 | $67.89 | $68.90 | $66.33 | $68.39 | $65.76 | 7,115 |
| 2021-03-08 | $67.15 | $69.97 | $65.73 | $68.91 | $66.26 | 9,378 |
| 2021-03-05 | $64.00 | $66.66 | $64.00 | $66.38 | $63.82 | 9,518 |
| 2021-03-04 | $63.01 | $64.19 | $63.01 | $63.89 | $61.43 | 6,840 |
| 2021-03-03 | $61.08 | $63.19 | $60.90 | $62.60 | $60.19 | 10,056 |
| 2021-03-02 | $60.49 | $61.36 | $60.12 | $60.63 | $58.30 | 9,516 |
| 2021-03-01 | $61.65 | $61.65 | $60.19 | $60.70 | $58.36 | 5,992 |
| 2021-02-26 | $62.04 | $62.04 | $59.32 | $59.76 | $57.46 | 10,304 |
| 2021-02-25 | $62.59 | $62.65 | $61.03 | $61.24 | $58.88 | 11,730 |
| 2021-02-24 | $61.20 | $62.92 | $60.85 | $62.62 | $60.21 | 14,309 |
| 2021-02-23 | $60.78 | $62.65 | $60.15 | $60.87 | $58.53 | 22,933 |
| 2021-02-22 | $60.27 | $62.35 | $59.27 | $61.55 | $59.18 | 11,850 |
| 2021-02-19 | $57.71 | $61.95 | $57.71 | $60.04 | $57.73 | 26,063 |
| 2021-02-18 | $59.17 | $59.17 | $57.50 | $57.78 | $55.23 | 7,969 |
| 2021-02-17 | $58.07 | $59.30 | $58.00 | $58.33 | $55.76 | 6,260 |
| 2021-02-16 | $60.25 | $60.25 | $58.80 | $58.80 | $56.21 | 12,840 |
| 2021-02-12 | $60.46 | $60.46 | $59.69 | $60.12 | $57.47 | 8,228 |
| 2021-02-11 | $61.47 | $62.99 | $60.47 | $60.96 | $58.27 | 6,115 |
| 2021-02-10 | $62.00 | $62.00 | $60.50 | $60.97 | $58.28 | 7,005 |
| 2021-02-09 | $61.57 | $62.00 | $60.50 | $60.51 | $57.84 | 7,719 |
| 2021-02-08 | $62.74 | $63.54 | $61.06 | $62.50 | $59.75 | 14,070 |
| 2021-02-05 | $60.30 | $61.78 | $60.30 | $61.47 | $58.76 | 6,178 |
| 2021-02-04 | $60.00 | $60.90 | $59.90 | $60.78 | $58.10 | 7,251 |
| 2021-02-03 | $58.13 | $60.25 | $57.30 | $59.94 | $57.30 | 11,263 |
| 2021-02-02 | $58.71 | $59.25 | $57.36 | $58.13 | $55.57 | 8,036 |
| 2021-02-01 | $55.68 | $58.77 | $53.96 | $58.19 | $55.63 | 11,898 |
| 2021-01-29 | $56.13 | $56.23 | $55.50 | $55.51 | $53.06 | 8,116 |
| 2021-01-28 | $56.42 | $57.14 | $56.08 | $56.21 | $53.73 | 6,723 |
| 2021-01-27 | $56.10 | $56.88 | $56.05 | $56.08 | $53.61 | 13,038 |
| 2021-01-26 | $56.75 | $57.50 | $56.06 | $56.20 | $53.72 | 7,134 |
| 2021-01-25 | $57.53 | $57.62 | $56.05 | $56.56 | $54.07 | 10,716 |
| 2021-01-22 | $58.04 | $58.32 | $57.64 | $57.99 | $55.43 | 8,810 |
| 2021-01-21 | $58.57 | $59.85 | $58.06 | $58.14 | $55.58 | 7,817 |
| 2021-01-20 | $57.80 | $59.29 | $57.63 | $58.47 | $55.89 | 15,810 |
| 2021-01-19 | $58.25 | $59.12 | $57.09 | $58.00 | $55.44 | 15,961 |
| 2021-01-15 | $57.76 | $58.10 | $57.36 | $57.87 | $55.32 | 7,146 |
| 2021-01-14 | $58.20 | $58.24 | $57.25 | $58.07 | $55.51 | 4,769 |
| 2021-01-13 | $57.53 | $58.68 | $57.14 | $57.14 | $54.62 | 5,143 |
| 2021-01-12 | $58.14 | $58.46 | $58.00 | $58.46 | $55.88 | 5,601 |
| 2021-01-11 | $57.63 | $58.70 | $57.60 | $58.30 | $55.73 | 3,601 |
| 2021-01-08 | $58.44 | $59.26 | $57.40 | $57.56 | $55.02 | 7,451 |
| 2021-01-07 | $59.00 | $59.00 | $57.15 | $57.26 | $54.74 | 11,051 |
| 2021-01-06 | $56.62 | $60.00 | $56.55 | $57.21 | $54.69 | 19,791 |
| 2021-01-05 | $56.06 | $58.94 | $55.98 | $56.35 | $53.87 | 20,760 |
| 2021-01-04 | $55.70 | $56.55 | $55.57 | $55.72 | $53.26 | 10,443 |
| 2020-12-31 | $54.61 | $55.58 | $54.51 | $55.22 | $52.79 | 9,341 |
| 2020-12-30 | $55.00 | $55.91 | $54.00 | $54.27 | $51.88 | 13,531 |
| 2020-12-29 | $54.58 | $55.86 | $54.00 | $54.90 | $52.48 | 8,781 |
| 2020-12-28 | $55.70 | $56.36 | $54.55 | $54.55 | $52.15 | 9,802 |
| 2020-12-24 | $54.51 | $54.51 | $53.88 | $54.38 | $51.98 | 2,745 |
| 2020-12-23 | $53.90 | $54.99 | $53.00 | $54.56 | $52.16 | 11,435 |
| 2020-12-22 | $53.74 | $55.90 | $53.11 | $53.11 | $50.77 | 13,007 |
| 2020-12-21 | $56.14 | $56.25 | $53.90 | $53.90 | $51.52 | 12,820 |
| 2020-12-18 | $57.23 | $57.83 | $55.97 | $55.97 | $53.50 | 33,436 |
| 2020-12-17 | $57.89 | $58.35 | $56.14 | $56.42 | $53.93 | 22,522 |
| 2020-12-16 | $59.41 | $59.91 | $57.42 | $57.42 | $54.89 | 21,269 |
| 2020-12-15 | $59.16 | $59.85 | $58.15 | $59.11 | $56.51 | 14,618 |
| 2020-12-14 | $59.78 | $60.48 | $59.55 | $59.55 | $56.93 | 3,460 |
| 2020-12-11 | $58.12 | $60.44 | $58.12 | $59.68 | $57.05 | 2,836 |
| 2020-12-10 | $57.56 | $59.15 | $57.56 | $58.80 | $56.21 | 3,335 |
| 2020-12-09 | $60.50 | $60.50 | $58.60 | $58.79 | $56.20 | 4,782 |
| 2020-12-08 | $57.04 | $60.44 | $57.00 | $60.44 | $57.78 | 17,778 |
| 2020-12-07 | $57.27 | $57.87 | $57.23 | $57.44 | $54.91 | 4,819 |
| 2020-12-04 | $57.29 | $58.40 | $57.29 | $57.87 | $55.32 | 4,246 |
| 2020-12-03 | $57.00 | $57.41 | $56.49 | $57.41 | $54.88 | 3,201 |
| 2020-12-02 | $56.84 | $57.80 | $56.29 | $56.32 | $53.84 | 4,332 |
| 2020-12-01 | $57.09 | $58.78 | $57.09 | $57.41 | $54.88 | 5,161 |
| 2020-11-30 | $57.85 | $57.85 | $56.09 | $56.80 | $54.30 | 5,355 |
| 2020-11-27 | $59.51 | $59.51 | $58.07 | $58.30 | $55.73 | 4,261 |
| 2020-11-25 | $61.46 | $62.00 | $59.96 | $59.96 | $57.32 | 4,430 |
| 2020-11-24 | $60.20 | $62.44 | $60.20 | $61.64 | $58.92 | 8,186 |
| 2020-11-23 | $59.60 | $61.35 | $59.60 | $60.15 | $57.50 | 4,938 |
| 2020-11-20 | $63.65 | $64.00 | $59.46 | $59.51 | $56.89 | 14,968 |
| 2020-11-19 | $64.00 | $66.77 | $63.21 | $64.67 | $61.46 | 43,156 |
| 2020-11-18 | $65.07 | $67.01 | $64.14 | $64.50 | $61.30 | 12,436 |
| 2020-11-17 | $62.54 | $65.85 | $62.54 | $65.03 | $61.80 | 19,672 |
| 2020-11-16 | $61.45 | $64.83 | $60.52 | $64.50 | $61.30 | 11,947 |
| 2020-11-13 | $59.76 | $60.82 | $59.26 | $60.19 | $57.20 | 4,669 |
| 2020-11-12 | $60.23 | $60.23 | $59.10 | $59.26 | $56.32 | 8,629 |
| 2020-11-11 | $61.12 | $61.45 | $59.83 | $60.60 | $57.59 | 9,407 |
| 2020-11-10 | $55.32 | $61.78 | $55.03 | $61.55 | $58.49 | 31,393 |
| 2020-11-09 | $53.00 | $55.55 | $52.30 | $54.47 | $51.77 | 18,626 |
| 2020-11-06 | $51.15 | $51.62 | $51.15 | $51.15 | $48.61 | 5,674 |
| 2020-11-05 | $51.20 | $51.70 | $51.15 | $51.15 | $48.61 | 4,286 |
| 2020-11-04 | $51.05 | $51.50 | $51.05 | $51.19 | $48.65 | 3,475 |
| 2020-11-03 | $51.38 | $51.95 | $51.00 | $51.48 | $48.92 | 6,726 |
| 2020-11-02 | $50.76 | $51.10 | $50.76 | $51.00 | $48.47 | 3,166 |
| 2020-10-30 | $50.78 | $51.01 | $50.76 | $50.76 | $48.24 | 8,033 |
| 2020-10-29 | $51.00 | $51.30 | $50.71 | $51.10 | $48.56 | 6,263 |
| 2020-10-28 | $50.58 | $51.32 | $50.50 | $51.10 | $48.56 | 12,494 |
| 2020-10-27 | $50.80 | $51.25 | $50.50 | $51.00 | $48.47 | 8,222 |
| 2020-10-26 | $51.00 | $51.12 | $50.51 | $50.51 | $48.00 | 8,130 |
| 2020-10-23 | $51.65 | $51.65 | $50.80 | $50.80 | $48.28 | 1,512 |
| 2020-10-22 | $51.43 | $51.43 | $50.73 | $50.90 | $48.37 | 4,774 |
| 2020-10-21 | $51.05 | $51.40 | $50.77 | $50.77 | $48.25 | 10,522 |
| 2020-10-20 | $51.28 | $51.62 | $51.00 | $51.00 | $48.47 | 7,343 |
| 2020-10-19 | $51.80 | $52.00 | $51.00 | $51.00 | $48.47 | 6,575 |
| 2020-10-16 | $51.50 | $52.53 | $51.50 | $51.67 | $49.10 | 3,612 |
| 2020-10-15 | $51.42 | $51.76 | $51.42 | $51.65 | $49.09 | 2,182 |
| 2020-10-14 | $52.00 | $52.75 | $51.50 | $51.69 | $49.12 | 9,285 |
| 2020-10-13 | $52.10 | $52.57 | $51.75 | $51.94 | $49.36 | 8,308 |
| 2020-10-12 | $51.07 | $52.51 | $51.00 | $52.51 | $49.90 | 7,421 |
| 2020-10-09 | $51.90 | $51.90 | $51.33 | $51.36 | $48.81 | 1,777 |
| 2020-10-08 | $51.23 | $51.90 | $51.23 | $51.28 | $48.73 | 2,672 |
| 2020-10-07 | $50.55 | $51.60 | $50.51 | $51.39 | $48.84 | 3,728 |
| 2020-10-06 | $51.50 | $51.50 | $50.55 | $50.56 | $48.05 | 7,775 |
| 2020-10-05 | $51.00 | $52.09 | $51.00 | $51.40 | $48.85 | 5,828 |
| 2020-10-02 | $51.00 | $51.50 | $50.90 | $51.01 | $48.48 | 4,922 |
| 2020-10-01 | $51.80 | $52.50 | $50.85 | $51.46 | $48.90 | 6,040 |
| 2020-09-30 | $52.71 | $52.71 | $51.25 | $51.25 | $48.71 | 2,299 |
| 2020-09-29 | $53.03 | $53.03 | $52.03 | $52.69 | $50.07 | 3,311 |
| 2020-09-28 | $53.00 | $53.00 | $52.52 | $52.83 | $50.21 | 3,780 |
| 2020-09-25 | $52.50 | $52.83 | $52.50 | $52.83 | $50.21 | 2,897 |
| 2020-09-24 | $50.90 | $52.10 | $50.68 | $52.10 | $49.51 | 4,518 |
| 2020-09-23 | $51.95 | $52.19 | $51.36 | $51.36 | $48.81 | 3,971 |
| 2020-09-22 | $51.67 | $52.87 | $50.56 | $52.47 | $49.86 | 7,380 |
| 2020-09-21 | $52.18 | $52.60 | $51.00 | $51.20 | $48.66 | 4,332 |
| 2020-09-18 | $52.47 | $53.75 | $51.00 | $53.75 | $51.08 | 30,367 |
| 2020-09-17 | $52.43 | $53.12 | $51.50 | $51.91 | $49.33 | 2,430 |
| 2020-09-16 | $52.47 | $52.63 | $52.47 | $52.63 | $50.02 | 6,018 |
| 2020-09-15 | $53.70 | $53.70 | $51.95 | $52.50 | $49.89 | 3,530 |
| 2020-09-14 | $50.50 | $53.76 | $50.00 | $53.76 | $51.09 | 16,699 |
| 2020-09-11 | $51.63 | $52.00 | $50.65 | $50.72 | $48.20 | 3,770 |
| 2020-09-10 | $51.14 | $51.78 | $50.86 | $51.78 | $49.21 | 3,920 |
| 2020-09-09 | $51.06 | $51.11 | $51.00 | $51.00 | $48.47 | 2,869 |
| 2020-09-08 | $51.43 | $51.68 | $50.51 | $51.20 | $48.66 | 7,520 |
| 2020-09-04 | $51.79 | $52.55 | $51.50 | $52.35 | $49.75 | 4,481 |
| 2020-09-03 | $51.00 | $52.35 | $50.99 | $51.51 | $48.95 | 8,838 |
| 2020-09-02 | $51.97 | $52.36 | $50.96 | $51.02 | $48.49 | 5,518 |
| 2020-09-01 | $52.71 | $52.88 | $51.99 | $52.10 | $49.51 | 4,355 |
| 2020-08-31 | $52.82 | $53.95 | $52.45 | $52.45 | $49.85 | 6,088 |
| 2020-08-28 | $53.31 | $53.31 | $52.43 | $52.60 | $49.99 | 9,037 |
| 2020-08-27 | $52.56 | $52.56 | $52.56 | $52.56 | $49.95 | 1,119 |
| 2020-08-26 | $53.50 | $53.50 | $52.56 | $52.56 | $49.95 | 3,663 |
| 2020-08-25 | $53.35 | $54.03 | $53.35 | $53.38 | $50.73 | 1,199 |
| 2020-08-24 | $53.25 | $54.00 | $53.25 | $53.35 | $50.70 | 3,668 |
| 2020-08-21 | $52.43 | $53.38 | $52.43 | $53.10 | $50.46 | 6,960 |
| 2020-08-20 | $52.76 | $53.39 | $52.76 | $53.39 | $50.41 | 2,050 |
| 2020-08-19 | $52.65 | $54.08 | $52.65 | $53.30 | $50.32 | 4,892 |
| 2020-08-18 | $52.90 | $53.01 | $51.99 | $52.21 | $49.29 | 10,598 |
| 2020-08-17 | $52.53 | $52.95 | $51.75 | $51.75 | $48.86 | 2,965 |
| 2020-08-14 | $51.75 | $52.68 | $51.75 | $52.16 | $49.25 | 4,398 |
| 2020-08-13 | $52.00 | $52.29 | $51.80 | $51.93 | $49.03 | 6,950 |
| 2020-08-12 | $52.00 | $52.75 | $51.81 | $52.30 | $49.38 | 3,629 |
| 2020-08-11 | $51.66 | $52.20 | $51.66 | $51.75 | $48.86 | 6,081 |
| 2020-08-10 | $51.48 | $53.60 | $50.90 | $50.90 | $48.06 | 8,314 |
| 2020-08-07 | $52.00 | $52.75 | $51.25 | $51.25 | $48.39 | 4,702 |
| 2020-08-06 | $52.13 | $52.13 | $51.38 | $51.38 | $48.51 | 2,659 |
| 2020-08-05 | $51.67 | $51.90 | $51.23 | $51.90 | $49.00 | 3,021 |
| 2020-08-04 | $51.62 | $52.01 | $50.83 | $51.40 | $48.53 | 2,840 |
| 2020-08-03 | $52.15 | $52.85 | $50.35 | $51.33 | $48.46 | 11,630 |
| 2020-07-31 | $51.09 | $51.83 | $50.30 | $50.93 | $48.08 | 9,387 |
| 2020-07-30 | $51.98 | $53.60 | $51.02 | $51.66 | $48.77 | 6,998 |
| 2020-07-29 | $52.10 | $52.63 | $51.96 | $52.08 | $49.17 | 6,842 |
| 2020-07-28 | $53.68 | $53.98 | $52.06 | $52.53 | $49.59 | 3,116 |
| 2020-07-27 | $52.24 | $52.89 | $52.02 | $52.60 | $49.66 | 5,249 |
| 2020-07-24 | $51.63 | $52.30 | $50.74 | $51.77 | $48.88 | 3,966 |
| 2020-07-23 | $53.37 | $53.99 | $52.37 | $52.37 | $49.44 | 4,749 |
| 2020-07-22 | $52.47 | $53.37 | $51.57 | $53.37 | $50.39 | 5,090 |
| 2020-07-21 | $53.15 | $54.31 | $51.77 | $53.19 | $50.22 | 11,458 |
| 2020-07-20 | $52.18 | $53.17 | $52.09 | $52.71 | $49.76 | 2,685 |
| 2020-07-17 | $53.06 | $53.51 | $52.00 | $52.00 | $49.09 | 5,966 |
| 2020-07-16 | $54.54 | $54.69 | $53.05 | $53.05 | $50.09 | 3,684 |
| 2020-07-15 | $55.95 | $56.61 | $54.53 | $54.53 | $51.48 | 13,436 |
| 2020-07-14 | $53.76 | $55.10 | $53.00 | $54.00 | $50.98 | 7,003 |
| 2020-07-13 | $55.03 | $55.50 | $53.01 | $53.80 | $50.79 | 5,203 |
| 2020-07-10 | $51.96 | $55.34 | $51.20 | $55.34 | $52.25 | 9,596 |
| 2020-07-09 | $55.00 | $55.00 | $52.15 | $52.15 | $49.24 | 9,510 |
| 2020-07-08 | $55.90 | $56.74 | $54.46 | $54.46 | $51.42 | 15,634 |
| 2020-07-07 | $58.89 | $58.89 | $54.20 | $54.41 | $51.37 | 5,039 |
| 2020-07-06 | $60.00 | $60.81 | $57.60 | $58.39 | $55.13 | 11,731 |
| 2020-07-02 | $59.18 | $59.79 | $57.98 | $59.45 | $56.13 | 3,148 |
| 2020-07-01 | $56.36 | $59.96 | $56.36 | $58.50 | $55.23 | 3,664 |
| 2020-06-30 | $55.50 | $58.02 | $52.22 | $56.24 | $53.10 | 4,359 |
| 2020-06-29 | $54.44 | $57.69 | $54.44 | $55.32 | $52.23 | 5,956 |
| 2020-06-26 | $54.11 | $55.26 | $53.03 | $53.44 | $50.45 | 25,911 |
| 2020-06-25 | $53.50 | $57.10 | $53.50 | $56.01 | $52.88 | 9,482 |
| 2020-06-24 | $58.24 | $59.15 | $53.42 | $53.42 | $50.43 | 8,593 |
| 2020-06-23 | $61.14 | $61.14 | $58.44 | $58.44 | $55.17 | 3,569 |
| 2020-06-22 | $59.52 | $60.31 | $59.14 | $60.30 | $56.93 | 2,625 |
| 2020-06-19 | $58.60 | $60.94 | $58.60 | $60.94 | $57.53 | 11,504 |
| 2020-06-18 | $57.92 | $59.25 | $57.45 | $58.00 | $54.45 | 3,305 |
| 2020-06-17 | $60.49 | $60.51 | $58.04 | $59.61 | $55.96 | 5,013 |
| 2020-06-16 | $62.00 | $62.81 | $59.68 | $61.80 | $58.01 | 12,018 |
| 2020-06-15 | $58.00 | $61.10 | $57.69 | $61.10 | $57.36 | 3,940 |
| 2020-06-12 | $52.01 | $59.68 | $52.01 | $57.99 | $54.44 | 12,123 |
| 2020-06-11 | $58.20 | $58.20 | $52.91 | $56.00 | $52.57 | 9,770 |
| 2020-06-10 | $62.03 | $62.65 | $60.90 | $61.09 | $57.35 | 7,577 |
| 2020-06-09 | $60.97 | $62.45 | $59.33 | $61.32 | $57.56 | 12,333 |
| 2020-06-08 | $62.95 | $63.00 | $59.00 | $61.51 | $57.74 | 21,500 |
| 2020-06-05 | $57.66 | $61.50 | $56.93 | $60.63 | $56.92 | 9,819 |
| 2020-06-04 | $55.00 | $56.37 | $55.00 | $55.75 | $52.33 | 4,209 |
| 2020-06-03 | $56.99 | $56.99 | $55.23 | $55.23 | $51.85 | 2,838 |
| 2020-06-02 | $55.00 | $55.00 | $53.00 | $53.00 | $49.75 | 5,860 |
| 2020-06-01 | $56.01 | $56.01 | $54.28 | $54.30 | $50.97 | 5,578 |
| 2020-05-29 | $55.07 | $57.49 | $53.08 | $56.03 | $52.60 | 3,185 |
| 2020-05-28 | $58.10 | $58.50 | $55.20 | $55.20 | $51.82 | 5,289 |
| 2020-05-27 | $55.00 | $57.40 | $55.00 | $57.28 | $53.77 | 6,023 |
| 2020-05-26 | $52.70 | $53.10 | $51.77 | $52.87 | $49.63 | 5,467 |
| 2020-05-22 | $53.24 | $53.24 | $50.99 | $51.47 | $48.32 | 4,937 |
| 2020-05-21 | $52.66 | $55.00 | $52.66 | $52.76 | $49.53 | 6,107 |
| 2020-05-20 | $54.22 | $55.00 | $52.16 | $55.00 | $51.63 | 6,330 |
| 2020-05-19 | $49.81 | $58.00 | $49.81 | $53.45 | $50.18 | 3,821 |
| 2020-05-18 | $49.38 | $56.25 | $49.38 | $56.25 | $52.80 | 10,733 |
| 2020-05-15 | $52.25 | $53.85 | $51.24 | $52.00 | $48.81 | 5,779 |
| 2020-05-14 | $51.50 | $52.89 | $49.42 | $52.00 | $48.81 | 11,570 |
| 2020-05-13 | $54.85 | $54.85 | $51.90 | $52.28 | $49.08 | 4,040 |
| 2020-05-12 | $55.06 | $55.54 | $53.39 | $53.64 | $50.35 | 7,901 |
| 2020-05-11 | $57.16 | $58.31 | $55.26 | $55.26 | $51.87 | 5,918 |
| 2020-05-08 | $55.29 | $60.17 | $55.29 | $58.01 | $54.46 | 5,612 |
| 2020-05-07 | $55.50 | $55.50 | $52.41 | $54.60 | $51.25 | 9,551 |
| 2020-05-06 | $56.18 | $58.01 | $54.51 | $55.11 | $51.73 | 3,970 |
| 2020-05-05 | $58.00 | $60.37 | $56.95 | $56.95 | $53.46 | 4,464 |
| 2020-05-04 | $56.00 | $57.96 | $54.22 | $57.35 | $53.84 | 7,767 |
| 2020-05-01 | $54.72 | $57.91 | $53.88 | $57.40 | $53.88 | 5,338 |
| 2020-04-30 | $58.36 | $59.50 | $56.27 | $56.27 | $52.82 | 4,600 |
| 2020-04-29 | $61.05 | $62.52 | $59.27 | $59.33 | $55.69 | 10,661 |
| 2020-04-28 | $61.84 | $63.45 | $59.68 | $59.74 | $56.08 | 5,846 |
| 2020-04-27 | $57.49 | $60.13 | $56.11 | $60.13 | $56.45 | 8,247 |
| 2020-04-24 | $55.90 | $56.43 | $55.70 | $56.27 | $52.82 | 2,394 |
| 2020-04-23 | $57.06 | $57.06 | $56.14 | $56.74 | $53.26 | 7,361 |
| 2020-04-22 | $57.98 | $57.98 | $57.04 | $57.04 | $53.55 | 1,926 |
| 2020-04-21 | $55.23 | $58.97 | $55.00 | $58.97 | $55.36 | 5,305 |
| 2020-04-20 | $59.60 | $59.60 | $55.92 | $56.44 | $52.98 | 5,030 |
| 2020-04-17 | $58.00 | $59.87 | $56.06 | $59.61 | $55.96 | 10,052 |
| 2020-04-16 | $55.89 | $57.95 | $53.50 | $56.39 | $52.93 | 13,330 |
| 2020-04-15 | $55.00 | $58.08 | $53.51 | $55.10 | $51.72 | 7,317 |
| 2020-04-14 | $58.91 | $58.96 | $55.02 | $56.45 | $52.99 | 8,393 |
| 2020-04-13 | $60.73 | $60.73 | $57.01 | $57.20 | $53.70 | 7,821 |
| 2020-04-09 | $59.30 | $61.00 | $59.30 | $60.74 | $57.02 | 5,852 |
| 2020-04-08 | $56.23 | $58.68 | $55.52 | $57.00 | $53.51 | 9,411 |
| 2020-04-07 | $61.03 | $61.03 | $54.33 | $56.00 | $52.57 | 15,427 |
| 2020-04-06 | $58.75 | $61.00 | $58.61 | $60.29 | $56.60 | 15,939 |
| 2020-04-03 | $58.93 | $58.93 | $56.01 | $57.14 | $53.64 | 6,880 |
| 2020-04-02 | $57.19 | $58.63 | $54.63 | $58.50 | $54.92 | 9,548 |
| 2020-04-01 | $56.25 | $60.50 | $56.25 | $56.62 | $53.15 | 9,978 |
| 2020-03-31 | $58.50 | $61.00 | $56.63 | $61.00 | $57.26 | 11,378 |
| 2020-03-30 | $55.05 | $58.86 | $54.06 | $58.86 | $55.25 | 20,096 |
| 2020-03-27 | $60.23 | $60.23 | $55.00 | $55.55 | $52.15 | 11,053 |
| 2020-03-26 | $57.44 | $62.25 | $57.44 | $62.25 | $58.44 | 18,712 |
| 2020-03-25 | $54.26 | $57.95 | $54.26 | $57.00 | $53.51 | 23,881 |
| 2020-03-24 | $50.96 | $54.00 | $50.96 | $54.00 | $50.69 | 29,064 |
| 2020-03-23 | $45.67 | $48.92 | $43.26 | $48.20 | $45.25 | 24,408 |
| 2020-03-20 | $45.51 | $49.76 | $45.51 | $47.47 | $44.56 | 26,947 |
| 2020-03-19 | $42.89 | $49.92 | $39.01 | $45.51 | $42.72 | 38,826 |
| 2020-03-18 | $53.38 | $53.63 | $47.63 | $48.00 | $45.06 | 32,508 |
| 2020-03-17 | $56.93 | $58.87 | $54.45 | $55.62 | $52.21 | 34,751 |
| 2020-03-16 | $59.10 | $60.78 | $54.41 | $55.86 | $52.44 | 23,058 |
| 2020-03-13 | $56.00 | $64.17 | $53.85 | $64.17 | $60.24 | 32,914 |
| 2020-03-12 | $56.80 | $59.96 | $55.20 | $56.41 | $52.95 | 25,565 |
| 2020-03-11 | $61.35 | $61.89 | $58.02 | $59.75 | $56.09 | 19,264 |
| 2020-03-10 | $62.84 | $63.00 | $60.57 | $62.60 | $58.76 | 13,196 |
| 2020-03-09 | $60.14 | $62.13 | $60.06 | $61.96 | $58.16 | 12,992 |
| 2020-03-06 | $62.22 | $64.00 | $62.22 | $63.26 | $59.38 | 17,268 |
| 2020-03-05 | $62.75 | $64.00 | $62.75 | $63.61 | $59.71 | 8,454 |
| 2020-03-04 | $62.60 | $63.98 | $62.02 | $63.98 | $60.06 | 11,153 |
| 2020-03-03 | $62.43 | $62.62 | $61.29 | $62.00 | $58.20 | 8,965 |
| 2020-03-02 | $59.80 | $62.80 | $59.80 | $62.80 | $58.95 | 4,554 |
| 2020-02-28 | $58.36 | $61.49 | $57.85 | $59.50 | $55.85 | 10,420 |
| 2020-02-27 | $61.28 | $62.25 | $59.74 | $59.74 | $56.08 | 8,617 |
| 2020-02-26 | $61.60 | $63.15 | $60.68 | $61.98 | $58.18 | 9,595 |
| 2020-02-25 | $63.35 | $63.74 | $60.04 | $61.38 | $57.62 | 15,008 |
| 2020-02-24 | $63.82 | $67.27 | $63.33 | $63.33 | $59.45 | 6,203 |
| 2020-02-21 | $64.13 | $65.70 | $64.10 | $65.10 | $61.11 | 3,643 |
| 2020-02-20 | $64.90 | $65.71 | $64.49 | $64.51 | $60.23 | 4,610 |
| 2020-02-19 | $64.61 | $67.26 | $64.61 | $64.88 | $60.58 | 3,624 |
| 2020-02-18 | $64.61 | $66.13 | $64.26 | $64.50 | $60.22 | 3,163 |
| 2020-02-14 | $65.70 | $65.90 | $64.40 | $64.80 | $60.50 | 5,203 |
| 2020-02-13 | $66.86 | $66.86 | $65.00 | $65.90 | $61.53 | 6,113 |
| 2020-02-12 | $65.86 | $66.60 | $65.33 | $66.60 | $62.19 | 4,518 |
| 2020-02-11 | $65.75 | $66.30 | $65.00 | $65.50 | $61.16 | 3,597 |
| 2020-02-10 | $64.56 | $67.00 | $64.56 | $65.60 | $61.25 | 7,298 |
| 2020-02-07 | $67.73 | $67.73 | $64.53 | $64.59 | $60.31 | 16,382 |
| 2020-02-06 | $68.50 | $68.50 | $66.51 | $67.73 | $63.24 | 8,647 |
| 2020-02-05 | $67.19 | $69.70 | $65.65 | $67.70 | $63.21 | 10,218 |
| 2020-02-04 | $65.30 | $67.54 | $64.70 | $67.30 | $62.84 | 14,197 |
| 2020-02-03 | $66.00 | $67.25 | $65.03 | $65.20 | $60.88 | 7,819 |
| 2020-01-31 | $68.10 | $69.38 | $66.00 | $66.00 | $61.62 | 5,877 |
| 2020-01-30 | $67.40 | $68.84 | $66.50 | $68.34 | $63.81 | 8,626 |
| 2020-01-29 | $69.01 | $69.30 | $65.33 | $67.81 | $63.31 | 11,164 |
| 2020-01-28 | $71.55 | $72.00 | $68.70 | $69.34 | $64.74 | 10,502 |
| 2020-01-27 | $70.85 | $72.34 | $70.85 | $71.26 | $66.54 | 4,110 |
| 2020-01-24 | $72.07 | $72.09 | $71.24 | $71.32 | $66.59 | 3,043 |
| 2020-01-23 | $71.92 | $72.45 | $70.92 | $71.27 | $66.55 | 5,861 |
| 2020-01-22 | $74.72 | $74.72 | $74.72 | $74.72 | $69.77 | 1,495 |
| 2020-01-21 | $74.62 | $76.30 | $74.21 | $74.40 | $69.47 | 5,178 |
| 2020-01-17 | $73.46 | $75.07 | $72.74 | $74.63 | $69.68 | 20,689 |
| 2020-01-16 | $71.40 | $73.14 | $71.01 | $72.93 | $68.10 | 15,316 |
| 2020-01-15 | $71.08 | $71.99 | $70.06 | $71.25 | $66.53 | 17,041 |
| 2020-01-14 | $71.80 | $72.67 | $71.00 | $71.00 | $66.29 | 13,291 |
| 2020-01-13 | $72.01 | $73.13 | $71.64 | $71.78 | $67.02 | 8,567 |
| 2020-01-10 | $72.77 | $72.97 | $71.51 | $71.98 | $67.21 | 8,646 |
| 2020-01-09 | $72.28 | $73.26 | $71.70 | $72.77 | $67.95 | 9,719 |
| 2020-01-08 | $73.97 | $73.97 | $71.50 | $71.96 | $67.19 | 8,827 |
| 2020-01-07 | $72.82 | $73.17 | $72.51 | $72.98 | $68.14 | 3,769 |
| 2020-01-06 | $69.88 | $72.18 | $69.88 | $71.94 | $67.17 | 3,975 |
| 2020-01-03 | $70.44 | $71.05 | $69.71 | $70.77 | $66.08 | 9,489 |
| 2020-01-02 | $70.64 | $71.47 | $69.10 | $71.30 | $66.57 | 17,679 |
| 2019-12-31 | $72.41 | $74.00 | $70.73 | $70.88 | $66.18 | 16,171 |
| 2019-12-30 | $72.52 | $72.97 | $71.39 | $72.89 | $68.06 | 6,983 |
| 2019-12-27 | $71.63 | $73.37 | $71.62 | $72.72 | $67.90 | 6,079 |
| 2019-12-26 | $70.50 | $71.95 | $70.40 | $71.61 | $66.86 | 9,828 |
| 2019-12-24 | $70.95 | $72.29 | $70.71 | $71.73 | $66.97 | 2,247 |
| 2019-12-23 | $69.36 | $71.50 | $69.36 | $71.01 | $66.30 | 8,319 |
| 2019-12-20 | $68.35 | $70.46 | $66.35 | $70.00 | $65.36 | 35,094 |
| 2019-12-19 | $69.20 | $69.73 | $67.70 | $68.30 | $63.77 | 17,489 |
| 2019-12-18 | $69.89 | $70.44 | $69.29 | $69.55 | $64.94 | 6,728 |
| 2019-12-17 | $70.43 | $70.53 | $69.05 | $69.71 | $65.09 | 10,521 |
| 2019-12-16 | $72.00 | $72.36 | $69.25 | $69.50 | $64.89 | 20,835 |
| 2019-12-13 | $71.25 | $72.44 | $71.00 | $71.90 | $67.13 | 9,373 |
| 2019-12-12 | $72.00 | $72.43 | $71.27 | $71.34 | $66.61 | 8,296 |
| 2019-12-11 | $73.76 | $73.76 | $70.50 | $72.20 | $67.41 | 15,755 |
| 2019-12-10 | $74.15 | $74.50 | $72.51 | $72.85 | $68.02 | 18,317 |
| 2019-12-09 | $74.24 | $75.00 | $74.01 | $74.20 | $69.28 | 13,822 |
| 2019-12-06 | $75.00 | $75.61 | $73.66 | $74.25 | $69.33 | 24,863 |
| 2019-12-05 | $74.75 | $75.94 | $74.00 | $74.85 | $69.89 | 10,129 |
| 2019-12-04 | $75.47 | $75.47 | $74.00 | $74.60 | $69.65 | 17,746 |
| 2019-12-03 | $72.27 | $74.50 | $72.27 | $74.04 | $69.13 | 22,152 |
| 2019-12-02 | $74.19 | $75.60 | $73.41 | $73.51 | $68.64 | 10,502 |
| 2019-11-29 | $74.31 | $75.56 | $74.00 | $74.55 | $69.61 | 4,324 |
| 2019-11-27 | $77.75 | $78.17 | $74.49 | $74.94 | $69.97 | 15,421 |
| 2019-11-26 | $77.10 | $79.00 | $76.72 | $77.76 | $72.61 | 8,184 |
| 2019-11-25 | $76.50 | $77.68 | $75.88 | $76.86 | $71.76 | 7,296 |
| 2019-11-22 | $76.00 | $76.82 | $74.79 | $76.20 | $71.15 | 8,716 |
| 2019-11-21 | $76.55 | $77.70 | $75.67 | $76.11 | $70.74 | 8,093 |
| 2019-11-20 | $76.10 | $78.20 | $76.10 | $76.25 | $70.87 | 9,405 |
| 2019-11-19 | $76.93 | $77.82 | $76.64 | $76.70 | $71.29 | 18,025 |
| 2019-11-18 | $76.10 | $77.50 | $75.63 | $76.73 | $71.32 | 7,717 |
| 2019-11-15 | $77.12 | $77.91 | $76.18 | $76.18 | $70.80 | 15,945 |
| 2019-11-14 | $80.50 | $80.50 | $76.34 | $77.06 | $71.62 | 16,059 |
| 2019-11-13 | $78.89 | $82.18 | $78.75 | $80.50 | $74.82 | 12,334 |
| 2019-11-12 | $75.74 | $81.56 | $74.86 | $79.34 | $73.74 | 18,138 |
| 2019-11-11 | $74.55 | $75.81 | $73.27 | $75.73 | $70.39 | 10,454 |
| 2019-11-08 | $75.31 | $75.39 | $74.18 | $75.00 | $69.71 | 11,085 |
| 2019-11-07 | $75.42 | $75.80 | $74.52 | $75.55 | $70.22 | 4,207 |
| 2019-11-06 | $77.81 | $77.81 | $74.76 | $75.50 | $70.17 | 7,750 |
| 2019-11-05 | $73.78 | $78.31 | $73.78 | $77.88 | $72.38 | 9,732 |
| 2019-11-04 | $75.54 | $75.60 | $73.92 | $74.20 | $68.96 | 2,494 |
| 2019-11-01 | $77.20 | $77.60 | $73.74 | $75.85 | $70.50 | 10,709 |
| 2019-10-31 | $72.64 | $76.64 | $72.34 | $76.10 | $70.73 | 14,287 |
| 2019-10-30 | $76.52 | $76.52 | $71.71 | $72.70 | $67.57 | 10,802 |
| 2019-10-29 | $73.56 | $77.70 | $73.56 | $75.91 | $70.55 | 8,989 |
| 2019-10-28 | $72.69 | $74.35 | $72.65 | $73.70 | $68.50 | 4,538 |
| 2019-10-25 | $72.00 | $73.60 | $72.00 | $73.60 | $68.41 | 1,029 |
| 2019-10-24 | $72.55 | $72.73 | $71.25 | $71.99 | $66.91 | 2,127 |
| 2019-10-23 | $72.55 | $72.55 | $72.55 | $72.55 | $67.43 | 624 |
| 2019-10-22 | $72.96 | $73.95 | $71.79 | $72.56 | $67.44 | 1,542 |
| 2019-10-21 | $70.68 | $72.80 | $70.68 | $72.80 | $67.66 | 1,493 |
| 2019-10-18 | $71.52 | $71.52 | $70.41 | $70.72 | $65.73 | 3,664 |
| 2019-10-17 | $72.01 | $72.09 | $71.95 | $71.95 | $66.87 | 2,059 |
| 2019-10-16 | $71.93 | $72.20 | $71.70 | $72.07 | $66.98 | 1,798 |
| 2019-10-15 | $72.80 | $72.98 | $70.62 | $72.40 | $67.29 | 4,187 |
| 2019-10-14 | $72.32 | $73.16 | $71.72 | $72.70 | $67.57 | 2,308 |
| 2019-10-11 | $72.02 | $74.53 | $70.06 | $72.90 | $67.76 | 9,787 |
| 2019-10-10 | $72.26 | $73.35 | $71.70 | $71.70 | $66.64 | 2,161 |
| 2019-10-09 | $72.12 | $72.74 | $72.10 | $72.10 | $67.01 | 1,993 |
| 2019-10-08 | $72.90 | $73.46 | $72.15 | $72.15 | $67.06 | 6,858 |
| 2019-10-07 | $74.52 | $74.52 | $72.84 | $72.95 | $67.80 | 4,397 |
| 2019-10-04 | $73.51 | $74.46 | $71.50 | $74.20 | $68.96 | 7,682 |
| 2019-10-03 | $71.36 | $74.54 | $71.36 | $73.85 | $68.64 | 7,796 |
| 2019-10-02 | $71.67 | $71.97 | $70.37 | $71.50 | $66.46 | 11,082 |
| 2019-10-01 | $72.26 | $72.35 | $71.65 | $71.72 | $66.66 | 3,236 |
| 2019-09-30 | $71.02 | $72.84 | $71.02 | $71.85 | $66.78 | 3,453 |
| 2019-09-27 | $72.62 | $73.30 | $71.05 | $71.25 | $66.22 | 7,552 |
| 2019-09-26 | $71.00 | $73.02 | $70.23 | $71.79 | $66.72 | 14,959 |
| 2019-09-25 | $71.51 | $71.58 | $70.30 | $70.60 | $65.62 | 3,715 |
| 2019-09-24 | $70.75 | $71.00 | $70.50 | $71.00 | $65.99 | 5,898 |
| 2019-09-23 | $70.92 | $71.25 | $70.75 | $71.00 | $65.99 | 4,138 |
| 2019-09-20 | $70.39 | $70.75 | $70.03 | $70.75 | $65.76 | 13,715 |
| 2019-09-19 | $70.56 | $70.95 | $70.40 | $70.80 | $65.80 | 2,362 |
| 2019-09-18 | $71.92 | $72.01 | $69.33 | $69.66 | $64.74 | 11,820 |
| 2019-09-17 | $71.43 | $71.88 | $70.38 | $70.38 | $65.41 | 7,238 |
| 2019-09-16 | $71.30 | $72.47 | $70.79 | $71.39 | $66.35 | 6,410 |
| 2019-09-13 | $69.50 | $71.88 | $69.50 | $71.86 | $66.79 | 4,951 |
| 2019-09-12 | $70.17 | $71.39 | $68.77 | $69.99 | $65.05 | 3,006 |
| 2019-09-11 | $68.35 | $70.29 | $68.32 | $69.98 | $65.04 | 4,164 |
| 2019-09-10 | $67.51 | $68.70 | $67.30 | $68.70 | $63.85 | 2,297 |
| 2019-09-09 | $67.22 | $67.46 | $67.10 | $67.46 | $62.70 | 1,703 |
| 2019-09-06 | $67.28 | $68.66 | $67.28 | $67.73 | $62.95 | 2,566 |
| 2019-09-05 | $66.04 | $68.78 | $66.00 | $68.20 | $63.39 | 9,314 |
| 2019-09-04 | $66.02 | $66.61 | $65.78 | $66.40 | $61.71 | 1,745 |
| 2019-09-03 | $66.99 | $66.99 | $65.33 | $65.71 | $61.07 | 4,974 |
| 2019-08-30 | $67.68 | $67.68 | $66.48 | $66.60 | $61.90 | 18,852 |
| 2019-08-29 | $67.23 | $67.47 | $67.23 | $67.47 | $62.71 | 1,763 |
| 2019-08-28 | $67.18 | $67.18 | $67.18 | $67.18 | $62.44 | 982 |
| 2019-08-27 | $66.62 | $66.89 | $66.11 | $66.89 | $62.17 | 3,133 |
| 2019-08-26 | $66.84 | $67.00 | $66.38 | $66.90 | $62.18 | 3,711 |
| 2019-08-23 | $68.31 | $68.31 | $66.00 | $66.00 | $61.34 | 18,932 |
| 2019-08-22 | $70.12 | $70.12 | $68.41 | $68.41 | $63.25 | 3,676 |
| 2019-08-21 | $67.29 | $68.17 | $66.10 | $67.90 | $62.78 | 20,668 |
| 2019-08-20 | $66.57 | $66.58 | $66.31 | $66.31 | $61.31 | 2,297 |
| 2019-08-19 | $66.54 | $67.56 | $66.00 | $67.05 | $61.99 | 3,468 |
| 2019-08-16 | $66.20 | $66.20 | $64.90 | $64.99 | $60.09 | 3,572 |
| 2019-08-15 | $65.99 | $66.33 | $65.27 | $65.70 | $60.74 | 2,554 |
| 2019-08-14 | $68.69 | $68.69 | $65.62 | $66.14 | $61.15 | 3,981 |
| 2019-08-13 | $69.72 | $69.91 | $68.14 | $69.39 | $64.15 | 4,903 |
| 2019-08-12 | $70.78 | $70.78 | $68.76 | $69.50 | $64.26 | 4,619 |
| 2019-08-09 | $71.50 | $71.50 | $70.01 | $70.33 | $65.02 | 4,653 |
| 2019-08-08 | $69.25 | $71.90 | $69.25 | $70.30 | $65.00 | 10,691 |
| 2019-08-07 | $67.19 | $69.51 | $67.19 | $69.51 | $64.26 | 5,626 |
| 2019-08-06 | $67.77 | $67.77 | $67.77 | $67.77 | $62.66 | 1,020 |
| 2019-08-05 | $68.34 | $69.04 | $66.53 | $66.63 | $61.60 | 5,362 |
| 2019-08-02 | $70.12 | $71.29 | $69.34 | $69.71 | $64.45 | 5,657 |
| 2019-08-01 | $70.75 | $71.03 | $68.20 | $69.50 | $64.26 | 8,212 |
| 2019-07-31 | $72.68 | $73.16 | $70.61 | $70.61 | $65.28 | 6,888 |
| 2019-07-30 | $72.03 | $72.95 | $69.63 | $72.62 | $67.14 | 11,363 |
| 2019-07-29 | $72.90 | $72.92 | $72.10 | $72.13 | $66.69 | 2,834 |
| 2019-07-26 | $72.50 | $72.93 | $72.03 | $72.04 | $66.60 | 4,246 |
| 2019-07-25 | $73.29 | $75.00 | $72.51 | $72.51 | $67.04 | 4,221 |
| 2019-07-24 | $75.63 | $75.63 | $74.75 | $74.75 | $69.11 | 1,821 |
| 2019-07-23 | $75.87 | $77.51 | $75.00 | $75.35 | $69.66 | 3,692 |
| 2019-07-22 | $74.54 | $75.87 | $74.54 | $75.87 | $70.14 | 1,357 |
| 2019-07-19 | $73.74 | $75.38 | $73.74 | $74.60 | $68.97 | 5,144 |
| 2019-07-18 | $74.50 | $75.30 | $73.52 | $74.19 | $68.59 | 2,847 |
| 2019-07-17 | $76.21 | $77.66 | $74.32 | $74.56 | $68.93 | 6,180 |
| 2019-07-16 | $74.02 | $76.12 | $74.02 | $76.00 | $70.26 | 6,886 |
| 2019-07-15 | $76.29 | $76.29 | $74.11 | $75.52 | $69.82 | 4,646 |
| 2019-07-12 | $78.00 | $78.00 | $76.39 | $76.87 | $71.07 | 2,811 |
| 2019-07-11 | $78.45 | $78.45 | $76.70 | $77.50 | $71.65 | 2,350 |
| 2019-07-10 | $77.00 | $77.60 | $75.53 | $76.31 | $70.55 | 7,455 |
| 2019-07-09 | $77.00 | $77.70 | $76.83 | $77.24 | $71.41 | 5,831 |
| 2019-07-08 | $77.81 | $79.31 | $76.33 | $78.28 | $72.37 | 2,355 |
| 2019-07-05 | $77.18 | $78.43 | $75.57 | $76.64 | $70.86 | 4,332 |
| 2019-07-03 | $78.75 | $78.75 | $76.07 | $77.07 | $71.25 | 3,861 |
| 2019-07-02 | $77.00 | $78.60 | $77.00 | $78.60 | $72.67 | 2,823 |
| 2019-07-01 | $78.07 | $79.21 | $75.50 | $77.00 | $71.19 | 5,383 |
| 2019-06-28 | $75.98 | $79.42 | $75.98 | $78.12 | $72.22 | 80,205 |
| 2019-06-27 | $73.78 | $77.00 | $73.78 | $75.99 | $70.26 | 8,820 |
| 2019-06-26 | $72.25 | $74.50 | $70.75 | $73.75 | $68.18 | 8,807 |
| 2019-06-25 | $69.14 | $72.34 | $69.14 | $72.23 | $66.78 | 7,625 |
| 2019-06-24 | $68.79 | $70.11 | $68.16 | $68.50 | $63.33 | 11,260 |
| 2019-06-21 | $67.44 | $68.49 | $67.44 | $68.45 | $63.28 | 11,191 |
| 2019-06-20 | $68.19 | $69.00 | $67.95 | $68.00 | $62.55 | 7,784 |
| 2019-06-19 | $68.59 | $69.00 | $67.74 | $67.90 | $62.46 | 4,789 |
| 2019-06-18 | $68.65 | $68.72 | $68.31 | $68.50 | $63.01 | 4,266 |
| 2019-06-17 | $68.06 | $68.74 | $67.20 | $67.57 | $62.15 | 10,367 |
| 2019-06-14 | $65.50 | $68.41 | $64.85 | $67.63 | $62.21 | 9,652 |
| 2019-06-13 | $64.75 | $65.05 | $63.97 | $64.96 | $59.75 | 7,512 |
| 2019-06-12 | $65.36 | $65.36 | $64.10 | $64.10 | $58.96 | 2,553 |
| 2019-06-11 | $64.70 | $64.93 | $63.49 | $64.18 | $59.03 | 6,571 |
| 2019-06-10 | $63.89 | $65.00 | $63.13 | $63.87 | $58.75 | 8,241 |
| 2019-06-07 | $65.66 | $65.89 | $64.14 | $64.14 | $59.00 | 6,510 |
| 2019-06-06 | $65.00 | $66.75 | $65.00 | $65.04 | $59.83 | 4,542 |
| 2019-06-05 | $67.66 | $67.66 | $65.30 | $65.30 | $60.07 | 10,862 |
| 2019-06-04 | $68.28 | $68.28 | $67.66 | $67.66 | $62.24 | 2,715 |
| 2019-06-03 | $67.90 | $68.19 | $67.27 | $68.19 | $62.72 | 4,549 |
| 2019-05-31 | $68.90 | $68.94 | $67.32 | $67.60 | $62.18 | 6,266 |
| 2019-05-30 | $68.50 | $68.95 | $68.40 | $68.40 | $62.92 | 5,532 |
| 2019-05-29 | $67.64 | $69.18 | $67.10 | $68.04 | $62.59 | 2,887 |
| 2019-05-28 | $67.45 | $68.79 | $67.45 | $68.16 | $62.70 | 5,610 |
| 2019-05-24 | $65.75 | $67.62 | $65.58 | $67.45 | $62.04 | 6,733 |
| 2019-05-23 | $65.21 | $66.70 | $64.83 | $65.25 | $60.02 | 7,160 |
| 2019-05-22 | $66.17 | $66.78 | $64.90 | $65.82 | $60.54 | 10,961 |
| 2019-05-21 | $64.40 | $68.05 | $63.86 | $65.68 | $60.41 | 7,622 |
| 2019-05-20 | $65.35 | $66.00 | $63.20 | $64.31 | $59.15 | 8,466 |
| 2019-05-17 | $64.80 | $66.71 | $64.80 | $65.40 | $60.16 | 5,107 |
| 2019-05-16 | $67.85 | $67.85 | $64.50 | $64.96 | $59.75 | 6,779 |
| 2019-05-15 | $67.70 | $67.81 | $67.16 | $67.40 | $62.00 | 6,253 |
| 2019-05-14 | $67.52 | $68.56 | $66.76 | $67.38 | $61.98 | 4,330 |
| 2019-05-13 | $67.91 | $68.38 | $67.00 | $67.45 | $62.04 | 3,401 |
| 2019-05-10 | $68.24 | $69.67 | $67.43 | $68.70 | $63.19 | 6,423 |
| 2019-05-09 | $69.50 | $69.50 | $68.01 | $68.01 | $62.56 | 2,386 |
| 2019-05-08 | $68.45 | $69.56 | $68.45 | $69.56 | $63.98 | 1,274 |
| 2019-05-07 | $69.70 | $69.70 | $68.75 | $68.75 | $63.24 | 1,804 |
| 2019-05-06 | $68.82 | $69.76 | $68.28 | $69.70 | $64.11 | 6,134 |
| 2019-05-03 | $68.50 | $69.96 | $68.50 | $69.89 | $64.29 | 3,816 |
| 2019-05-02 | $68.95 | $68.95 | $68.95 | $68.95 | $63.42 | 592 |
| 2019-05-01 | $69.00 | $69.00 | $68.00 | $68.00 | $62.55 | 2,340 |
| 2019-04-30 | $69.29 | $69.29 | $68.34 | $69.05 | $63.51 | 4,921 |
| 2019-04-29 | $69.60 | $69.60 | $69.60 | $69.60 | $64.02 | 501 |
| 2019-04-26 | $68.92 | $69.60 | $68.75 | $69.60 | $64.02 | 2,158 |
| 2019-04-25 | $68.01 | $69.30 | $68.01 | $68.60 | $63.10 | 2,322 |
| 2019-04-24 | $69.14 | $69.14 | $68.20 | $68.20 | $62.73 | 2,156 |
| 2019-04-23 | $69.19 | $69.54 | $68.42 | $68.75 | $63.24 | 7,596 |
| 2019-04-22 | $68.13 | $69.01 | $68.13 | $69.01 | $63.48 | 2,370 |
| 2019-04-18 | $69.21 | $70.10 | $69.21 | $69.24 | $63.69 | 2,369 |
| 2019-04-17 | $69.85 | $69.85 | $69.26 | $69.26 | $63.71 | 2,027 |
| 2019-04-16 | $70.05 | $70.37 | $69.40 | $69.48 | $63.91 | 3,196 |
| 2019-04-15 | $71.25 | $71.25 | $69.82 | $69.82 | $64.22 | 1,655 |
| 2019-04-12 | $70.16 | $71.04 | $69.43 | $70.83 | $65.15 | 5,917 |
| 2019-04-11 | $69.99 | $71.48 | $69.60 | $69.60 | $64.02 | 2,165 |
| 2019-04-10 | $69.96 | $71.49 | $69.01 | $69.92 | $64.31 | 6,735 |
| 2019-04-09 | $70.68 | $72.47 | $68.32 | $69.96 | $64.35 | 18,584 |
| 2019-04-08 | $70.36 | $72.82 | $70.05 | $70.90 | $65.22 | 7,216 |
| 2019-04-05 | $70.55 | $70.90 | $70.02 | $70.60 | $64.94 | 6,183 |
| 2019-04-04 | $70.01 | $70.90 | $70.01 | $70.90 | $65.22 | 806 |
| 2019-04-03 | $69.81 | $71.18 | $69.31 | $69.74 | $64.15 | 5,816 |
| 2019-04-02 | $69.74 | $70.51 | $68.87 | $68.88 | $63.36 | 6,726 |
| 2019-04-01 | $68.71 | $71.23 | $68.71 | $69.32 | $63.76 | 3,861 |
| 2019-03-29 | $68.12 | $69.80 | $67.50 | $68.40 | $62.92 | 9,187 |
| 2019-03-28 | $69.03 | $69.76 | $67.00 | $67.74 | $62.31 | 4,299 |
| 2019-03-27 | $69.94 | $70.27 | $68.80 | $69.32 | $63.76 | 5,862 |
| 2019-03-26 | $69.97 | $71.77 | $69.24 | $70.05 | $64.43 | 5,123 |
| 2019-03-25 | $69.44 | $71.19 | $69.11 | $69.70 | $64.11 | 4,751 |
| 2019-03-22 | $70.62 | $70.68 | $69.11 | $69.11 | $63.57 | 7,634 |
| 2019-03-21 | $68.67 | $72.15 | $67.25 | $70.82 | $65.14 | 7,537 |
| 2019-03-20 | $70.00 | $70.00 | $69.16 | $69.17 | $63.62 | 2,389 |
| 2019-03-19 | $70.16 | $70.16 | $69.35 | $69.35 | $63.79 | 2,217 |
| 2019-03-18 | $69.55 | $70.00 | $69.20 | $70.00 | $64.39 | 3,336 |
| 2019-03-15 | $70.76 | $70.76 | $69.20 | $69.40 | $63.84 | 13,039 |
| 2019-03-14 | $71.20 | $72.47 | $70.55 | $70.55 | $64.89 | 6,055 |
| 2019-03-13 | $70.45 | $72.64 | $70.33 | $71.24 | $65.53 | 8,874 |
| 2019-03-12 | $70.48 | $70.66 | $69.42 | $70.21 | $64.58 | 3,141 |
| 2019-03-11 | $69.53 | $72.55 | $69.33 | $70.70 | $65.03 | 13,784 |
| 2019-03-08 | $70.00 | $72.49 | $68.98 | $69.31 | $63.75 | 4,206 |
| 2019-03-07 | $71.15 | $71.50 | $70.10 | $70.10 | $64.25 | 1,164 |
| 2019-03-06 | $71.15 | $72.59 | $71.14 | $71.14 | $65.20 | 5,746 |
| 2019-03-05 | $71.34 | $71.61 | $69.30 | $71.15 | $65.21 | 13,913 |
| 2019-03-04 | $72.00 | $73.11 | $70.14 | $71.34 | $65.39 | 5,708 |
| 2019-03-01 | $71.57 | $72.50 | $71.03 | $71.88 | $65.88 | 10,872 |
| 2019-02-28 | $72.10 | $74.42 | $71.08 | $71.08 | $65.15 | 4,007 |
| 2019-02-27 | $72.04 | $72.31 | $72.04 | $72.25 | $66.22 | 1,164 |
| 2019-02-26 | $72.62 | $74.99 | $71.63 | $71.76 | $65.77 | 5,991 |
| 2019-02-25 | $73.16 | $75.23 | $72.22 | $72.43 | $66.38 | 8,120 |
| 2019-02-22 | $74.19 | $74.75 | $72.51 | $72.95 | $66.86 | 8,712 |
| 2019-02-21 | $74.95 | $75.37 | $73.61 | $73.61 | $67.47 | 3,087 |
| 2019-02-20 | $74.56 | $75.90 | $74.16 | $74.95 | $68.69 | 4,764 |
| 2019-02-19 | $73.20 | $75.95 | $73.20 | $74.50 | $68.28 | 15,604 |
| 2019-02-15 | $72.02 | $76.00 | $72.02 | $74.29 | $68.09 | 15,996 |
| 2019-02-14 | $70.54 | $72.04 | $70.50 | $71.70 | $65.72 | 2,641 |
| 2019-02-13 | $70.35 | $71.57 | $69.14 | $70.54 | $64.65 | 5,986 |
| 2019-02-12 | $69.60 | $71.16 | $69.10 | $70.29 | $64.42 | 5,445 |
| 2019-02-11 | $69.66 | $69.66 | $67.61 | $68.54 | $62.82 | 8,109 |
| 2019-02-08 | $68.47 | $70.24 | $67.53 | $69.70 | $63.88 | 3,878 |
| 2019-02-07 | $72.56 | $72.99 | $67.19 | $68.66 | $62.93 | 12,826 |
| 2019-02-06 | $72.70 | $73.80 | $72.01 | $72.90 | $66.81 | 1,332 |
| 2019-02-05 | $72.93 | $74.30 | $72.22 | $72.64 | $66.58 | 4,824 |
| 2019-02-04 | $70.32 | $73.80 | $69.60 | $72.50 | $66.45 | 13,967 |
| 2019-02-01 | $67.46 | $71.12 | $66.31 | $70.25 | $64.39 | 9,337 |
| 2019-01-31 | $69.68 | $70.82 | $67.46 | $67.50 | $61.87 | 4,905 |
| 2019-01-30 | $70.28 | $70.80 | $69.00 | $69.78 | $63.96 | 12,926 |
| 2019-01-29 | $71.68 | $72.00 | $69.40 | $70.28 | $64.41 | 13,458 |
| 2019-01-28 | $71.91 | $73.67 | $70.65 | $71.56 | $65.59 | 7,730 |
| 2019-01-25 | $74.64 | $75.01 | $73.50 | $73.50 | $67.36 | 6,144 |
| 2019-01-24 | $75.32 | $75.35 | $72.53 | $73.79 | $67.63 | 4,035 |
| 2019-01-23 | $72.42 | $79.76 | $70.50 | $74.26 | $68.06 | 11,667 |
| 2019-01-22 | $73.02 | $73.27 | $72.13 | $72.13 | $66.11 | 3,753 |
| 2019-01-18 | $72.23 | $74.40 | $72.23 | $73.22 | $67.11 | 9,144 |
| 2019-01-17 | $70.80 | $74.29 | $70.67 | $72.03 | $66.02 | 7,602 |
| 2019-01-16 | $73.13 | $73.87 | $70.74 | $70.91 | $64.99 | 8,367 |
| 2019-01-15 | $70.31 | $75.04 | $70.31 | $73.51 | $67.37 | 2,281 |
| 2019-01-14 | $75.06 | $76.44 | $71.67 | $73.35 | $67.23 | 7,862 |
| 2019-01-11 | $74.45 | $80.76 | $73.78 | $76.10 | $69.75 | 10,946 |
| 2019-01-10 | $73.20 | $75.87 | $72.88 | $74.53 | $68.31 | 18,774 |
| 2019-01-09 | $71.50 | $74.36 | $70.86 | $73.24 | $67.13 | 9,000 |
| 2019-01-08 | $71.43 | $71.99 | $69.14 | $71.48 | $65.51 | 3,842 |
| 2019-01-07 | $67.24 | $71.82 | $67.24 | $71.11 | $65.17 | 9,763 |
| 2019-01-04 | $66.83 | $70.03 | $66.83 | $67.14 | $61.54 | 10,152 |
| 2019-01-03 | $65.25 | $67.81 | $63.20 | $66.37 | $60.83 | 10,046 |
| 2019-01-02 | $66.12 | $68.00 | $65.05 | $65.97 | $60.46 | 7,547 |
| 2018-12-31 | $72.50 | $72.50 | $62.20 | $66.45 | $60.90 | 11,784 |
| 2018-12-28 | $62.92 | $65.26 | $62.36 | $64.62 | $59.23 | 14,653 |
| 2018-12-27 | $62.50 | $63.50 | $62.30 | $63.22 | $57.94 | 5,024 |
| 2018-12-26 | $63.36 | $64.54 | $63.36 | $63.57 | $58.26 | 3,002 |
| 2018-12-24 | $63.34 | $64.21 | $62.36 | $63.16 | $57.89 | 4,353 |
| 2018-12-21 | $62.50 | $63.10 | $62.50 | $63.10 | $57.83 | 10,348 |
| 2018-12-20 | $63.60 | $64.03 | $62.83 | $62.83 | $57.59 | 8,297 |
| 2018-12-19 | $62.71 | $64.08 | $62.71 | $63.96 | $58.62 | 4,830 |
| 2018-12-18 | $64.37 | $64.89 | $62.45 | $62.54 | $57.32 | 7,168 |
| 2018-12-17 | $67.29 | $67.29 | $63.44 | $64.47 | $59.09 | 9,743 |
| 2018-12-14 | $65.51 | $68.61 | $65.51 | $67.33 | $61.71 | 5,971 |
| 2018-12-13 | $68.74 | $68.74 | $66.22 | $67.04 | $61.44 | 2,854 |
| 2018-12-12 | $68.58 | $70.06 | $68.38 | $68.65 | $62.92 | 2,196 |
| 2018-12-11 | $71.50 | $71.50 | $66.21 | $68.30 | $62.60 | 9,104 |
| 2018-12-10 | $70.65 | $72.27 | $69.88 | $70.85 | $64.94 | 13,296 |
| 2018-12-07 | $67.81 | $71.35 | $66.96 | $70.78 | $64.87 | 10,024 |
| 2018-12-06 | $68.60 | $71.65 | $66.30 | $67.70 | $62.05 | 12,901 |
| 2018-12-04 | $72.82 | $73.04 | $62.68 | $69.50 | $63.70 | 19,254 |
| 2018-12-03 | $74.24 | $74.24 | $70.78 | $73.00 | $66.91 | 3,272 |
| 2018-11-30 | $74.60 | $74.60 | $72.35 | $73.37 | $67.25 | 4,015 |
| 2018-11-29 | $72.69 | $74.39 | $72.28 | $72.79 | $66.49 | 1,628 |
| 2018-11-28 | $71.87 | $73.39 | $71.50 | $72.93 | $66.62 | 6,477 |
| 2018-11-27 | $72.51 | $72.88 | $70.12 | $71.58 | $65.38 | 6,777 |
| 2018-11-26 | $72.50 | $72.92 | $71.50 | $71.91 | $65.68 | 4,325 |
| 2018-11-23 | $71.80 | $73.40 | $71.80 | $72.75 | $66.45 | 1,048 |
| 2018-11-21 | $69.75 | $69.97 | $69.50 | $69.97 | $63.91 | 3,670 |
| 2018-11-20 | $70.00 | $70.05 | $69.50 | $69.75 | $63.71 | 2,914 |
| 2018-11-19 | $69.55 | $70.50 | $69.50 | $69.91 | $63.86 | 19,617 |
| 2018-11-16 | $70.31 | $70.31 | $69.60 | $69.88 | $63.83 | 10,817 |
| 2018-11-15 | $70.11 | $70.96 | $68.24 | $70.62 | $64.51 | 7,868 |
| 2018-11-14 | $72.49 | $72.49 | $70.61 | $70.61 | $64.50 | 1,446 |
| 2018-11-13 | $73.01 | $79.10 | $70.11 | $71.29 | $65.12 | 5,411 |
| 2018-11-12 | $72.19 | $73.67 | $72.19 | $72.58 | $66.30 | 2,415 |
| 2018-11-09 | $74.01 | $78.15 | $72.22 | $73.23 | $66.89 | 3,940 |
| 2018-11-08 | $75.99 | $76.00 | $72.37 | $74.01 | $67.60 | 5,034 |
| 2018-11-07 | $76.62 | $76.62 | $74.22 | $75.87 | $69.30 | 4,627 |
| 2018-11-06 | $73.60 | $76.90 | $73.46 | $76.29 | $69.68 | 10,041 |
| 2018-11-05 | $72.23 | $79.03 | $72.23 | $73.22 | $66.88 | 4,874 |
| 2018-11-02 | $74.56 | $74.56 | $72.01 | $72.01 | $65.78 | 8,164 |
| 2018-11-01 | $75.00 | $77.52 | $74.41 | $74.41 | $67.97 | 8,052 |
| 2018-10-31 | $76.00 | $76.09 | $74.44 | $74.89 | $68.41 | 11,452 |
| 2018-10-30 | $73.99 | $76.72 | $72.26 | $75.49 | $68.95 | 11,809 |
| 2018-10-29 | $76.43 | $76.43 | $72.00 | $73.94 | $67.54 | 6,174 |
| 2018-10-26 | $77.89 | $77.89 | $74.06 | $75.90 | $69.33 | 8,604 |
| 2018-10-25 | $78.97 | $80.66 | $77.24 | $77.81 | $71.07 | 12,712 |
| 2018-10-24 | $80.60 | $81.20 | $76.68 | $78.43 | $71.64 | 12,511 |
| 2018-10-23 | $79.88 | $82.50 | $76.62 | $80.82 | $73.82 | 13,275 |
| 2018-10-22 | $79.99 | $81.34 | $79.32 | $80.95 | $73.94 | 5,409 |
| 2018-10-19 | $82.53 | $83.02 | $77.74 | $79.62 | $72.73 | 24,943 |
| 2018-10-18 | $82.95 | $83.39 | $80.90 | $82.49 | $75.35 | 10,761 |
| 2018-10-17 | $83.09 | $83.60 | $82.20 | $83.05 | $75.86 | 7,369 |
| 2018-10-16 | $82.50 | $83.85 | $81.55 | $83.00 | $75.81 | 28,412 |
| 2018-10-15 | $82.11 | $83.75 | $80.81 | $82.00 | $74.90 | 17,976 |
| 2018-10-12 | $82.37 | $83.89 | $81.50 | $82.30 | $75.17 | 9,830 |
| 2018-10-11 | $82.24 | $83.92 | $80.83 | $81.45 | $74.40 | 22,474 |
| 2018-10-10 | $85.59 | $86.30 | $82.42 | $82.42 | $75.28 | 13,309 |
| 2018-10-09 | $84.50 | $86.45 | $82.91 | $85.66 | $78.24 | 13,628 |
| 2018-10-08 | $84.09 | $84.88 | $83.40 | $83.85 | $76.59 | 9,987 |
| 2018-10-05 | $83.62 | $84.88 | $82.41 | $84.13 | $76.85 | 8,898 |
| 2018-10-04 | $84.05 | $84.52 | $83.48 | $83.48 | $76.25 | 10,088 |
| 2018-10-03 | $82.85 | $85.70 | $82.15 | $84.29 | $76.99 | 6,707 |
| 2018-10-02 | $83.50 | $84.36 | $82.20 | $82.66 | $75.50 | 11,214 |
| 2018-10-01 | $83.70 | $84.65 | $83.70 | $84.54 | $77.22 | 3,942 |
| 2018-09-28 | $82.90 | $84.20 | $81.55 | $82.40 | $75.27 | 34,446 |
| 2018-09-27 | $82.95 | $83.62 | $81.54 | $83.10 | $75.90 | 15,527 |
| 2018-09-26 | $83.70 | $84.50 | $82.35 | $83.10 | $75.90 | 8,538 |
| 2018-09-25 | $82.40 | $85.60 | $80.00 | $83.70 | $76.45 | 22,960 |
| 2018-09-24 | $86.65 | $87.23 | $82.08 | $82.15 | $75.04 | 40,809 |
| 2018-09-21 | $87.10 | $87.50 | $86.40 | $86.65 | $79.15 | 22,963 |
| 2018-09-20 | $85.10 | $87.40 | $85.10 | $87.10 | $79.56 | 9,306 |
| 2018-09-19 | $85.65 | $87.50 | $85.35 | $85.35 | $77.96 | 15,430 |
| 2018-09-18 | $84.10 | $86.90 | $84.10 | $85.65 | $78.23 | 10,331 |
| 2018-09-17 | $85.75 | $86.80 | $84.07 | $85.75 | $78.33 | 20,181 |
| 2018-09-14 | $85.60 | $86.80 | $85.60 | $86.15 | $78.69 | 2,583 |
| 2018-09-13 | $89.35 | $89.50 | $85.60 | $85.60 | $78.19 | 20,652 |
| 2018-09-12 | $89.25 | $90.65 | $88.25 | $89.90 | $82.12 | 8,961 |
| 2018-09-11 | $89.05 | $91.94 | $88.95 | $89.15 | $81.43 | 5,840 |
| 2018-09-10 | $88.70 | $90.60 | $87.80 | $89.90 | $82.12 | 10,120 |
| 2018-09-07 | $88.10 | $89.05 | $87.00 | $88.40 | $80.75 | 4,162 |
| 2018-09-06 | $88.70 | $89.84 | $88.35 | $88.70 | $80.79 | 5,029 |
| 2018-09-05 | $88.80 | $89.05 | $86.90 | $88.35 | $80.47 | 14,648 |
| 2018-09-04 | $88.10 | $89.80 | $88.00 | $89.00 | $81.06 | 11,141 |
| 2018-08-31 | $88.25 | $89.50 | $87.80 | $88.70 | $80.79 | 8,939 |
| 2018-08-30 | $88.85 | $89.50 | $87.60 | $88.40 | $80.52 | 8,118 |
| 2018-08-29 | $89.00 | $89.00 | $88.00 | $88.95 | $81.02 | 3,831 |
| 2018-08-28 | $90.50 | $91.85 | $89.25 | $89.85 | $81.84 | 4,529 |
| 2018-08-27 | $91.90 | $92.25 | $89.05 | $90.05 | $82.02 | 3,767 |
| 2018-08-24 | $91.05 | $93.00 | $91.00 | $91.25 | $83.11 | 15,689 |
| 2018-08-23 | $89.65 | $91.25 | $89.05 | $90.70 | $82.61 | 8,349 |
| 2018-08-22 | $89.45 | $90.75 | $89.05 | $89.65 | $81.66 | 12,972 |
| 2018-08-21 | $89.45 | $90.30 | $89.05 | $89.45 | $81.47 | 9,995 |
| 2018-08-20 | $88.60 | $89.65 | $88.55 | $89.40 | $81.43 | 9,166 |
| 2018-08-17 | $89.05 | $90.05 | $87.50 | $88.60 | $80.70 | 13,229 |
| 2018-08-16 | $90.10 | $90.70 | $88.90 | $89.55 | $81.57 | 7,557 |
| 2018-08-15 | $87.95 | $88.90 | $86.80 | $88.40 | $80.52 | 9,561 |
| 2018-08-14 | $88.35 | $89.45 | $87.80 | $88.40 | $80.52 | 17,704 |
| 2018-08-13 | $88.30 | $89.25 | $86.75 | $88.30 | $80.43 | 10,949 |
| 2018-08-10 | $88.90 | $89.08 | $87.60 | $87.85 | $80.02 | 5,669 |
| 2018-08-09 | $86.50 | $89.70 | $86.50 | $89.10 | $81.16 | 11,656 |
| 2018-08-08 | $89.05 | $89.40 | $87.50 | $88.20 | $80.34 | 14,902 |
| 2018-08-07 | $90.50 | $92.00 | $88.60 | $89.30 | $81.34 | 13,277 |
| 2018-08-06 | $89.05 | $92.45 | $89.05 | $90.20 | $82.16 | 12,092 |
| 2018-08-03 | $95.20 | $95.20 | $87.85 | $88.80 | $80.88 | 28,717 |
| 2018-08-02 | $98.70 | $99.68 | $96.20 | $96.70 | $88.08 | 11,849 |
| 2018-08-01 | $98.10 | $99.80 | $97.75 | $98.60 | $89.81 | 5,813 |
| 2018-07-31 | $96.30 | $98.53 | $94.35 | $98.25 | $89.49 | 21,750 |
| 2018-07-30 | $98.20 | $99.45 | $95.20 | $96.05 | $87.49 | 9,402 |
| 2018-07-27 | $102.50 | $102.50 | $97.50 | $98.15 | $89.40 | 4,806 |
| 2018-07-26 | $101.50 | $101.90 | $99.40 | $100.10 | $91.18 | 8,600 |
| 2018-07-25 | $98.95 | $101.23 | $98.43 | $100.10 | $91.18 | 12,930 |
| 2018-07-24 | $102.70 | $102.70 | $98.80 | $98.80 | $89.99 | 12,953 |
| 2018-07-23 | $99.25 | $100.70 | $98.85 | $99.95 | $91.04 | 23,736 |
| 2018-07-20 | $99.90 | $100.30 | $98.02 | $98.75 | $89.95 | 25,241 |
| 2018-07-19 | $98.35 | $101.86 | $98.20 | $99.75 | $90.86 | 10,375 |
| 2018-07-18 | $98.35 | $99.00 | $98.35 | $98.60 | $89.81 | 2,867 |
| 2018-07-17 | $97.55 | $99.20 | $96.75 | $98.50 | $89.72 | 5,991 |
| 2018-07-16 | $98.05 | $98.80 | $97.58 | $97.75 | $89.03 | 6,770 |
| 2018-07-13 | $96.50 | $98.65 | $96.10 | $97.80 | $89.08 | 19,600 |
| 2018-07-12 | $98.20 | $98.80 | $96.95 | $97.75 | $89.03 | 28,364 |
| 2018-07-11 | $98.70 | $99.25 | $97.05 | $98.10 | $89.35 | 32,492 |
| 2018-07-10 | $99.25 | $99.90 | $98.00 | $98.95 | $90.13 | 27,595 |
| 2018-07-09 | $100.35 | $107.05 | $97.75 | $99.05 | $90.22 | 16,065 |
| 2018-07-06 | $98.80 | $100.65 | $98.80 | $100.15 | $91.22 | 7,036 |
| 2018-07-05 | $100.05 | $100.83 | $98.20 | $98.70 | $89.90 | 11,457 |
| 2018-07-03 | $95.75 | $99.70 | $95.70 | $99.70 | $90.81 | 11,978 |
| 2018-07-02 | $93.75 | $95.45 | $93.75 | $95.35 | $86.85 | 5,053 |
| 2018-06-29 | $95.70 | $96.05 | $93.10 | $94.10 | $85.71 | 25,800 |
| 2018-06-28 | $93.15 | $95.80 | $92.90 | $95.30 | $86.80 | 14,956 |
| 2018-06-27 | $93.30 | $96.25 | $92.75 | $93.25 | $84.94 | 12,300 |
| 2018-06-26 | $94.60 | $96.30 | $93.67 | $94.95 | $86.48 | 16,553 |
| 2018-06-25 | $94.30 | $95.30 | $92.80 | $93.65 | $85.30 | 19,513 |
| 2018-06-22 | $93.65 | $95.00 | $91.10 | $94.85 | $86.39 | 29,319 |
| 2018-06-21 | $96.30 | $96.30 | $91.45 | $93.45 | $85.12 | 15,178 |
| 2018-06-20 | $93.70 | $97.50 | $93.70 | $96.45 | $87.85 | 9,937 |
| 2018-06-19 | $94.05 | $95.15 | $93.20 | $94.40 | $85.98 | 12,711 |
| 2018-06-18 | $92.85 | $97.35 | $92.65 | $94.10 | $85.71 | 34,365 |
| 2018-06-15 | $89.70 | $94.00 | $89.62 | $93.60 | $85.25 | 25,959 |
| 2018-06-14 | $90.00 | $92.50 | $89.55 | $90.25 | $81.98 | 27,003 |
| 2018-06-13 | $88.15 | $89.90 | $87.40 | $89.10 | $80.94 | 18,616 |
| 2018-06-12 | $87.40 | $88.10 | $84.65 | $87.80 | $79.76 | 21,617 |
| 2018-06-11 | $88.80 | $89.60 | $87.00 | $87.35 | $79.35 | 14,573 |
| 2018-06-08 | $88.00 | $90.00 | $88.00 | $88.70 | $80.58 | 16,517 |
| 2018-06-07 | $87.80 | $88.90 | $87.25 | $88.00 | $79.94 | 2,872 |
| 2018-06-06 | $88.00 | $89.55 | $87.20 | $87.60 | $79.58 | 18,996 |
| 2018-06-05 | $86.65 | $88.23 | $86.01 | $87.95 | $79.90 | 20,232 |
| 2018-06-04 | $87.10 | $88.33 | $86.10 | $86.75 | $78.80 | 13,892 |
| 2018-06-01 | $85.90 | $87.80 | $85.10 | $87.55 | $79.53 | 15,160 |
| 2018-05-31 | $84.60 | $86.35 | $83.95 | $85.55 | $77.71 | 23,205 |
| 2018-05-30 | $84.50 | $87.50 | $84.30 | $85.55 | $77.71 | 11,825 |
| 2018-05-29 | $83.15 | $84.35 | $82.90 | $83.55 | $75.90 | 10,312 |
| 2018-05-25 | $83.50 | $84.60 | $83.50 | $84.55 | $76.81 | 6,657 |
| 2018-05-24 | $83.25 | $84.75 | $82.75 | $83.80 | $76.13 | 15,621 |
| 2018-05-23 | $81.35 | $84.05 | $80.85 | $83.40 | $75.76 | 17,915 |
| 2018-05-22 | $80.65 | $82.45 | $80.05 | $81.75 | $74.26 | 17,630 |
| 2018-05-21 | $78.50 | $81.80 | $78.30 | $80.50 | $73.13 | 14,744 |
| 2018-05-18 | $77.45 | $79.00 | $76.47 | $78.20 | $71.04 | 46,143 |
| 2018-05-17 | $77.55 | $78.28 | $76.95 | $77.05 | $69.99 | 9,390 |
| 2018-05-16 | $76.85 | $78.95 | $76.85 | $78.00 | $70.86 | 13,582 |
| 2018-05-15 | $77.10 | $77.45 | $76.40 | $76.85 | $69.81 | 8,414 |
| 2018-05-14 | $78.47 | $79.25 | $77.30 | $77.40 | $70.31 | 10,005 |
| 2018-05-11 | $79.75 | $80.00 | $78.45 | $78.45 | $71.27 | 9,051 |
| 2018-05-10 | $79.25 | $80.30 | $78.35 | $79.75 | $72.45 | 18,508 |
| 2018-05-09 | $80.20 | $80.20 | $77.70 | $78.85 | $71.63 | 8,877 |
| 2018-05-08 | $81.70 | $81.90 | $79.50 | $79.75 | $72.45 | 12,349 |
| 2018-05-07 | $81.80 | $82.55 | $80.15 | $81.95 | $74.44 | 10,058 |
| 2018-05-04 | $80.40 | $83.05 | $80.20 | $81.75 | $74.26 | 23,509 |
| 2018-05-03 | $79.30 | $80.70 | $78.70 | $80.60 | $73.22 | 14,438 |
| 2018-05-02 | $79.20 | $80.70 | $77.90 | $79.45 | $72.17 | 41,994 |
| 2018-05-01 | $81.00 | $82.10 | $78.45 | $78.90 | $71.67 | 28,690 |
| 2018-04-30 | $82.40 | $83.10 | $81.05 | $81.95 | $74.44 | 16,132 |
| 2018-04-27 | $84.25 | $85.55 | $81.45 | $82.15 | $74.63 | 26,084 |
| 2018-04-26 | $81.90 | $85.30 | $81.55 | $84.40 | $76.67 | 14,800 |
| 2018-04-25 | $81.15 | $81.95 | $80.05 | $81.65 | $74.17 | 17,400 |
| 2018-04-24 | $80.10 | $81.45 | $79.90 | $81.00 | $73.58 | 13,626 |
| 2018-04-23 | $81.05 | $81.05 | $78.85 | $79.85 | $72.54 | 5,340 |
| 2018-04-20 | $79.75 | $80.70 | $79.35 | $79.70 | $72.40 | 4,175 |
| 2018-04-19 | $80.20 | $80.90 | $79.05 | $80.05 | $72.72 | 4,583 |
| 2018-04-18 | $79.50 | $81.00 | $78.98 | $80.40 | $73.04 | 6,291 |
| 2018-04-17 | $74.70 | $80.05 | $74.65 | $79.60 | $72.31 | 15,141 |
| 2018-04-16 | $74.50 | $75.80 | $74.00 | $74.50 | $67.68 | 12,477 |
| 2018-04-13 | $73.95 | $73.95 | $72.95 | $73.40 | $66.68 | 9,126 |
| 2018-04-12 | $74.65 | $74.65 | $73.25 | $73.65 | $66.90 | 4,698 |
| 2018-04-11 | $74.25 | $75.30 | $73.95 | $74.55 | $67.72 | 13,071 |
| 2018-04-10 | $74.40 | $75.05 | $74.13 | $74.65 | $67.81 | 9,962 |
| 2018-04-09 | $74.80 | $76.10 | $73.40 | $74.00 | $67.22 | 16,365 |
| 2018-04-06 | $74.20 | $75.20 | $74.15 | $74.45 | $67.63 | 6,499 |
| 2018-04-05 | $74.05 | $75.30 | $72.35 | $74.35 | $67.54 | 17,059 |
| 2018-04-04 | $72.00 | $74.83 | $71.80 | $73.70 | $66.95 | 30,916 |
| 2018-04-03 | $70.69 | $72.95 | $70.20 | $72.25 | $65.63 | 14,103 |
| 2018-04-02 | $73.80 | $73.80 | $69.75 | $70.75 | $64.27 | 28,660 |
| 2018-03-29 | $71.00 | $74.15 | $70.65 | $73.90 | $67.13 | 20,243 |
| 2018-03-28 | $72.00 | $72.45 | $70.65 | $70.90 | $64.41 | 9,861 |
| 2018-03-27 | $71.60 | $72.75 | $71.60 | $71.80 | $65.22 | 11,780 |
| 2018-03-26 | $72.60 | $73.53 | $70.60 | $72.20 | $65.59 | 30,045 |
| 2018-03-23 | $72.25 | $74.75 | $70.50 | $72.10 | $65.50 | 28,570 |
| 2018-03-22 | $70.60 | $73.45 | $69.75 | $72.50 | $65.86 | 23,255 |
| 2018-03-21 | $66.10 | $72.00 | $66.10 | $71.00 | $64.50 | 29,983 |
| 2018-03-20 | $63.65 | $66.50 | $63.10 | $66.05 | $60.00 | 23,915 |
| 2018-03-19 | $61.85 | $64.50 | $61.00 | $63.60 | $57.78 | 28,123 |
| 2018-03-16 | $60.35 | $64.90 | $60.35 | $61.85 | $56.19 | 59,224 |
| 2018-03-15 | $63.05 | $63.60 | $60.55 | $61.15 | $55.55 | 14,328 |
| 2018-03-14 | $63.65 | $64.15 | $62.60 | $62.85 | $57.09 | 9,359 |
| 2018-03-13 | $65.95 | $66.00 | $63.65 | $63.65 | $57.82 | 18,716 |
| 2018-03-12 | $66.95 | $68.00 | $65.45 | $65.95 | $59.91 | 18,478 |
| 2018-03-09 | $67.30 | $68.40 | $66.20 | $67.10 | $60.95 | 16,143 |
| 2018-03-08 | $67.00 | $67.55 | $66.60 | $67.00 | $60.86 | 5,918 |
| 2018-03-07 | $66.80 | $67.75 | $65.80 | $66.85 | $60.73 | 15,024 |
| 2018-03-06 | $67.20 | $69.80 | $66.70 | $67.10 | $60.95 | 23,913 |
| 2018-03-05 | $66.35 | $67.60 | $66.05 | $67.00 | $60.86 | 17,224 |
| 2018-03-02 | $68.00 | $68.00 | $66.10 | $66.75 | $60.64 | 6,821 |
| 2018-03-01 | $65.20 | $69.20 | $65.10 | $68.55 | $62.27 | 12,038 |
| 2018-02-28 | $67.35 | $67.40 | $65.00 | $65.05 | $59.09 | 3,266 |
| 2018-02-27 | $67.40 | $67.40 | $67.10 | $67.15 | $61.00 | 5,922 |
| 2018-02-26 | $67.25 | $67.40 | $67.10 | $67.35 | $61.18 | 9,430 |
| 2018-02-23 | $67.35 | $68.60 | $66.25 | $67.40 | $61.23 | 8,314 |
| 2018-02-22 | $65.62 | $67.80 | $64.95 | $65.95 | $59.91 | 8,476 |
| 2018-02-21 | $66.45 | $68.00 | $66.35 | $66.40 | $60.32 | 10,551 |
| 2018-02-20 | $67.85 | $67.85 | $65.95 | $66.10 | $60.05 | 10,283 |
| 2018-02-16 | $67.65 | $68.55 | $67.15 | $68.00 | $61.77 | 7,090 |
| 2018-02-15 | $67.90 | $67.95 | $66.50 | $67.60 | $61.41 | 4,875 |
| 2018-02-14 | $66.75 | $68.05 | $65.85 | $67.90 | $61.68 | 14,990 |
| 2018-02-13 | $66.95 | $69.75 | $65.90 | $66.80 | $60.68 | 9,120 |
| 2018-02-12 | $67.50 | $67.88 | $66.55 | $67.00 | $60.86 | 8,330 |
| 2018-02-09 | $68.10 | $68.10 | $64.15 | $67.20 | $61.05 | 14,046 |
| 2018-02-08 | $68.30 | $69.85 | $66.70 | $66.70 | $60.59 | 5,908 |
| 2018-02-07 | $68.35 | $69.60 | $66.85 | $68.25 | $62.00 | 6,236 |
| 2018-02-06 | $68.05 | $71.10 | $65.83 | $68.35 | $62.09 | 25,837 |
| 2018-02-05 | $69.50 | $72.45 | $67.35 | $68.65 | $62.36 | 10,221 |
| 2018-02-02 | $71.15 | $71.35 | $69.95 | $70.10 | $63.68 | 8,570 |
| 2018-02-01 | $72.46 | $72.46 | $69.70 | $71.55 | $65.00 | 7,095 |
| 2018-01-31 | $71.75 | $72.30 | $69.35 | $71.40 | $64.86 | 19,054 |
| 2018-01-30 | $72.02 | $72.50 | $71.10 | $72.05 | $65.45 | 7,662 |
| 2018-01-29 | $73.95 | $74.00 | $72.50 | $72.50 | $65.86 | 6,196 |
| 2018-01-26 | $73.90 | $74.25 | $73.90 | $74.00 | $67.22 | 7,143 |
| 2018-01-25 | $74.35 | $74.70 | $73.30 | $73.90 | $67.13 | 3,994 |
| 2018-01-24 | $73.90 | $75.50 | $73.50 | $74.25 | $67.45 | 10,478 |
| 2018-01-23 | $74.00 | $74.85 | $73.75 | $73.75 | $67.00 | 5,695 |
| 2018-01-22 | $74.75 | $75.45 | $74.05 | $75.05 | $68.18 | 6,900 |
| 2018-01-19 | $74.75 | $75.60 | $74.75 | $75.10 | $68.22 | 5,992 |
| 2018-01-18 | $75.50 | $75.55 | $74.20 | $75.00 | $68.13 | 6,929 |
| 2018-01-17 | $74.65 | $76.69 | $74.65 | $75.60 | $68.68 | 7,425 |
| 2018-01-16 | $75.40 | $77.00 | $74.05 | $74.60 | $67.77 | 13,548 |
| 2018-01-12 | $74.20 | $75.70 | $74.20 | $75.25 | $68.36 | 9,321 |
| 2018-01-11 | $73.30 | $74.95 | $72.65 | $74.20 | $67.40 | 12,652 |
| 2018-01-10 | $74.20 | $74.20 | $73.25 | $73.70 | $66.95 | 7,136 |
| 2018-01-09 | $75.45 | $75.50 | $74.25 | $74.25 | $67.45 | 7,979 |
| 2018-01-08 | $73.95 | $75.75 | $73.90 | $75.15 | $68.27 | 27,690 |
| 2018-01-05 | $74.40 | $74.75 | $72.30 | $74.50 | $67.68 | 26,879 |
| 2018-01-04 | $73.75 | $76.00 | $73.70 | $74.50 | $67.68 | 12,950 |
| 2018-01-03 | $74.20 | $75.05 | $73.52 | $73.85 | $67.09 | 14,562 |
| 2018-01-02 | $73.60 | $75.33 | $72.45 | $74.20 | $67.40 | 38,436 |
| 2017-12-29 | $77.55 | $77.55 | $74.80 | $75.50 | $68.59 | 10,687 |
| 2017-12-28 | $77.75 | $78.25 | $77.00 | $77.40 | $70.31 | 8,246 |
| 2017-12-27 | $76.89 | $79.00 | $76.89 | $77.70 | $70.58 | 9,914 |
| 2017-12-26 | $77.90 | $79.30 | $77.90 | $78.35 | $71.17 | 8,487 |
| 2017-12-22 | $77.10 | $78.90 | $76.14 | $78.60 | $71.40 | 11,448 |
| 2017-12-21 | $78.40 | $80.90 | $77.20 | $77.45 | $70.36 | 26,212 |
| 2017-12-20 | $84.70 | $85.12 | $82.20 | $83.20 | $71.00 | 24,615 |
| 2017-12-19 | $85.95 | $86.70 | $84.25 | $84.45 | $72.06 | 11,810 |
| 2017-12-18 | $87.25 | $88.09 | $84.98 | $85.35 | $72.83 | 16,094 |
| 2017-12-15 | $83.00 | $86.95 | $83.00 | $86.30 | $73.64 | 19,758 |
| 2017-12-14 | $82.25 | $85.90 | $82.25 | $83.00 | $70.83 | 14,312 |
| 2017-12-13 | $87.09 | $87.30 | $81.05 | $83.15 | $70.95 | 22,297 |
| 2017-12-12 | $90.00 | $90.00 | $85.10 | $86.40 | $73.73 | 24,700 |
| 2017-12-11 | $90.50 | $91.75 | $89.50 | $90.10 | $76.88 | 12,386 |
| 2017-12-08 | $92.50 | $92.50 | $89.75 | $90.45 | $77.18 | 9,651 |
| 2017-12-07 | $92.50 | $92.50 | $91.80 | $92.20 | $78.68 | 7,693 |
| 2017-12-06 | $93.15 | $93.35 | $92.50 | $92.50 | $78.93 | 3,749 |
| 2017-12-05 | $93.15 | $93.80 | $93.00 | $93.20 | $79.53 | 4,359 |
| 2017-12-04 | $94.05 | $94.28 | $92.80 | $93.95 | $80.17 | 6,279 |
| 2017-12-01 | $92.65 | $94.50 | $92.55 | $94.00 | $80.21 | 12,648 |
| 2017-11-30 | $95.30 | $96.25 | $94.10 | $94.80 | $80.90 | 11,894 |
| 2017-11-29 | $93.26 | $96.00 | $93.26 | $95.10 | $81.15 | 28,799 |
| 2017-11-28 | $95.35 | $96.00 | $94.55 | $95.40 | $81.41 | 22,706 |
| 2017-11-27 | $95.95 | $96.50 | $95.25 | $95.65 | $81.62 | 12,305 |
| 2017-11-24 | $96.30 | $96.31 | $96.10 | $96.10 | $82.00 | 3,565 |
| 2017-11-22 | $98.25 | $99.15 | $96.90 | $97.25 | $82.99 | 11,034 |
| 2017-11-21 | $98.00 | $99.85 | $98.00 | $99.20 | $84.65 | 12,135 |
| 2017-11-20 | $99.48 | $100.90 | $97.40 | $98.60 | $84.14 | 16,107 |
| 2017-11-17 | $95.30 | $100.50 | $95.05 | $100.05 | $85.38 | 17,732 |
| 2017-11-16 | $96.85 | $96.90 | $93.85 | $96.10 | $82.00 | 19,916 |
| 2017-11-15 | $91.73 | $94.75 | $91.73 | $94.75 | $80.85 | 5,571 |
| 2017-11-14 | $95.85 | $97.30 | $92.82 | $93.95 | $80.17 | 16,357 |
| 2017-11-13 | $94.90 | $95.88 | $92.05 | $95.85 | $81.79 | 10,473 |
| 2017-11-10 | $93.00 | $95.60 | $93.00 | $95.00 | $81.07 | 14,894 |
| 2017-11-09 | $92.00 | $93.90 | $92.00 | $93.30 | $79.62 | 17,214 |
| 2017-11-08 | $91.85 | $93.20 | $90.00 | $92.30 | $78.76 | 24,465 |
| 2017-11-07 | $90.00 | $92.68 | $89.10 | $91.90 | $78.42 | 17,809 |
| 2017-11-06 | $91.70 | $92.45 | $87.00 | $90.05 | $76.84 | 18,068 |
| 2017-11-03 | $81.20 | $92.95 | $80.85 | $92.00 | $78.51 | 21,981 |
| 2017-11-02 | $80.80 | $81.70 | $80.30 | $80.95 | $69.08 | 18,031 |
| 2017-11-01 | $81.76 | $81.76 | $80.05 | $80.20 | $68.44 | 2,690 |
| 2017-10-31 | $80.39 | $81.40 | $79.90 | $81.10 | $69.20 | 13,565 |
| 2017-10-30 | $79.10 | $79.60 | $79.10 | $79.60 | $67.92 | 3,172 |
| 2017-10-27 | $79.15 | $80.90 | $78.70 | $80.45 | $68.65 | 16,907 |
| 2017-10-26 | $79.90 | $79.90 | $78.80 | $79.40 | $67.75 | 11,754 |
| 2017-10-25 | $79.10 | $79.80 | $79.05 | $79.75 | $68.05 | 16,446 |
| 2017-10-24 | $79.95 | $80.00 | $77.35 | $79.80 | $68.10 | 31,135 |
| 2017-10-23 | $77.40 | $77.70 | $76.75 | $77.10 | $65.79 | 13,695 |
| 2017-10-20 | $75.30 | $78.45 | $74.50 | $77.10 | $65.79 | 37,849 |
| 2017-10-19 | $74.55 | $75.10 | $74.25 | $74.60 | $63.66 | 5,068 |
| 2017-10-18 | $73.20 | $74.60 | $73.20 | $74.60 | $63.66 | 6,491 |
| 2017-10-17 | $73.20 | $74.10 | $73.10 | $73.70 | $62.89 | 3,610 |
| 2017-10-16 | $73.30 | $74.40 | $73.15 | $73.80 | $62.98 | 7,168 |
| 2017-10-13 | $73.50 | $74.05 | $73.10 | $73.55 | $62.76 | 6,906 |
| 2017-10-12 | $74.25 | $74.25 | $73.10 | $73.20 | $62.46 | 4,066 |
| 2017-10-11 | $73.50 | $73.90 | $73.05 | $73.80 | $62.98 | 6,276 |
| 2017-10-10 | $73.06 | $74.10 | $72.60 | $73.40 | $62.63 | 38,614 |
| 2017-10-09 | $74.95 | $75.05 | $73.30 | $73.45 | $62.68 | 6,606 |
| 2017-10-06 | $73.20 | $74.95 | $72.05 | $74.50 | $63.57 | 17,234 |
| 2017-10-05 | $73.00 | $74.65 | $73.00 | $73.70 | $62.89 | 6,471 |
| 2017-10-04 | $73.05 | $73.65 | $71.85 | $73.15 | $62.42 | 20,915 |
| 2017-10-03 | $74.55 | $75.00 | $73.10 | $73.10 | $62.38 | 27,803 |
| 2017-10-02 | $73.85 | $75.05 | $73.85 | $74.60 | $63.66 | 18,314 |
| 2017-09-29 | $74.30 | $75.40 | $73.95 | $73.95 | $63.10 | 19,478 |
| 2017-09-28 | $73.95 | $74.35 | $73.75 | $74.00 | $63.15 | 6,177 |
| 2017-09-27 | $72.50 | $73.80 | $71.65 | $73.80 | $62.98 | 15,382 |
| 2017-09-26 | $72.45 | $73.25 | $71.55 | $72.05 | $61.48 | 21,405 |
| 2017-09-25 | $71.70 | $72.40 | $70.68 | $72.00 | $61.44 | 13,461 |
| 2017-09-22 | $70.00 | $71.50 | $70.00 | $71.40 | $60.93 | 11,968 |
| 2017-09-21 | $70.00 | $71.35 | $70.00 | $70.35 | $60.03 | 6,021 |
| 2017-09-20 | $69.14 | $70.60 | $69.14 | $70.40 | $60.07 | 8,340 |
| 2017-09-19 | $68.95 | $70.15 | $68.75 | $68.95 | $58.84 | 41,964 |
| 2017-09-18 | $70.90 | $71.65 | $68.55 | $68.95 | $58.84 | 30,068 |
| 2017-09-15 | $69.90 | $71.62 | $69.09 | $70.65 | $60.29 | 45,772 |
| 2017-09-14 | $68.30 | $70.40 | $68.30 | $70.10 | $59.82 | 15,146 |
| 2017-09-13 | $67.60 | $68.26 | $67.35 | $67.85 | $57.90 | 10,530 |
| 2017-09-12 | $66.25 | $67.85 | $66.25 | $67.00 | $57.17 | 8,950 |
| 2017-09-11 | $68.00 | $68.05 | $66.70 | $67.50 | $57.60 | 15,139 |
| 2017-09-08 | $65.75 | $68.10 | $65.75 | $66.80 | $57.00 | 9,794 |
| 2017-09-07 | $68.70 | $68.70 | $65.05 | $65.30 | $55.72 | 21,753 |
| 2017-09-06 | $64.95 | $69.00 | $64.78 | $68.30 | $58.28 | 35,103 |
| 2017-09-05 | $62.95 | $64.65 | $61.21 | $64.35 | $54.91 | 56,168 |
| 2017-09-01 | $58.25 | $59.55 | $56.55 | $56.95 | $48.60 | 22,174 |
| 2017-08-31 | $57.80 | $58.85 | $57.45 | $58.55 | $49.96 | 28,126 |
| 2017-08-30 | $56.30 | $58.20 | $56.13 | $57.45 | $49.02 | 16,484 |
| 2017-08-29 | $55.00 | $56.85 | $55.00 | $56.75 | $48.43 | 12,910 |
| 2017-08-28 | $55.40 | $56.55 | $54.25 | $54.95 | $46.89 | 7,869 |
| 2017-08-25 | $55.85 | $56.25 | $54.75 | $55.50 | $47.36 | 7,832 |
| 2017-08-24 | $56.25 | $56.90 | $56.10 | $56.20 | $47.96 | 6,338 |
| 2017-08-23 | $57.60 | $57.60 | $56.35 | $56.70 | $48.38 | 3,807 |
| 2017-08-22 | $58.10 | $58.10 | $57.86 | $57.95 | $49.45 | 1,310 |
| 2017-08-21 | $58.10 | $58.15 | $57.70 | $57.80 | $49.32 | 4,427 |
| 2017-08-18 | $57.70 | $58.20 | $57.60 | $58.10 | $49.58 | 9,404 |
| 2017-08-17 | $58.30 | $58.35 | $57.80 | $58.20 | $49.66 | 5,412 |
| 2017-08-16 | $58.30 | $58.75 | $57.40 | $58.20 | $49.66 | 6,248 |
| 2017-08-15 | $59.00 | $59.00 | $57.50 | $58.20 | $49.66 | 12,793 |
| 2017-08-14 | $59.85 | $60.20 | $58.75 | $58.75 | $50.13 | 5,625 |
| 2017-08-11 | $59.75 | $59.90 | $58.82 | $59.90 | $51.11 | 9,561 |
| 2017-08-10 | $60.08 | $60.15 | $59.75 | $59.75 | $50.99 | 7,380 |
| 2017-08-09 | $60.45 | $61.40 | $59.50 | $60.00 | $51.20 | 13,974 |
| 2017-08-08 | $61.50 | $61.50 | $60.00 | $60.20 | $51.37 | 6,901 |
| 2017-08-07 | $60.10 | $61.75 | $59.50 | $61.50 | $52.48 | 6,042 |
| 2017-08-04 | $60.80 | $61.40 | $52.90 | $60.50 | $51.63 | 27,699 |
| 2017-08-03 | $61.95 | $61.95 | $60.05 | $60.60 | $51.71 | 11,231 |
| 2017-08-02 | $62.65 | $62.75 | $61.70 | $61.85 | $52.78 | 7,201 |
| 2017-08-01 | $63.05 | $63.25 | $62.20 | $62.45 | $53.29 | 7,673 |
| 2017-07-31 | $63.40 | $63.50 | $62.50 | $62.50 | $53.33 | 8,121 |
| 2017-07-28 | $64.20 | $64.59 | $63.40 | $63.40 | $54.10 | 8,394 |
| 2017-07-27 | $65.00 | $65.00 | $63.80 | $64.35 | $54.91 | 4,323 |
| 2017-07-26 | $65.70 | $65.70 | $64.00 | $64.65 | $55.17 | 9,338 |
| 2017-07-25 | $65.50 | $65.78 | $64.85 | $65.05 | $55.51 | 15,034 |
| 2017-07-24 | $65.20 | $66.05 | $64.85 | $65.35 | $55.76 | 17,855 |
| 2017-07-21 | $65.30 | $65.83 | $64.40 | $65.35 | $55.76 | 22,140 |
| 2017-07-20 | $65.10 | $65.10 | $64.08 | $65.10 | $55.55 | 1,535 |
| 2017-07-19 | $64.70 | $65.60 | $64.20 | $64.80 | $55.30 | 35,298 |
| 2017-07-18 | $64.50 | $65.60 | $64.40 | $65.05 | $55.51 | 14,649 |
| 2017-07-17 | $63.90 | $65.40 | $63.90 | $64.90 | $55.38 | 24,083 |
| 2017-07-14 | $64.55 | $65.60 | $64.30 | $64.55 | $55.08 | 7,537 |
| 2017-07-13 | $64.00 | $64.70 | $64.00 | $64.70 | $55.21 | 8,932 |
| 2017-07-12 | $64.85 | $65.00 | $64.40 | $64.45 | $55.00 | 6,421 |
| 2017-07-11 | $65.70 | $65.70 | $63.90 | $64.40 | $54.95 | 3,860 |
| 2017-07-10 | $63.65 | $64.85 | $63.60 | $63.75 | $54.40 | 20,855 |
| 2017-07-07 | $63.40 | $64.40 | $62.80 | $64.05 | $54.66 | 14,969 |
| 2017-07-06 | $63.75 | $63.80 | $62.90 | $63.05 | $53.80 | 6,552 |
| 2017-07-05 | $64.05 | $64.05 | $63.40 | $63.65 | $54.31 | 6,228 |
| 2017-07-03 | $63.75 | $64.25 | $63.45 | $64.00 | $54.61 | 5,082 |
| 2017-06-30 | $64.05 | $64.45 | $62.80 | $63.00 | $53.76 | 10,909 |
| 2017-06-29 | $65.90 | $65.90 | $63.80 | $64.00 | $54.61 | 14,994 |
| 2017-06-28 | $65.60 | $67.05 | $65.60 | $65.90 | $56.23 | 12,998 |
| 2017-06-27 | $65.20 | $65.80 | $65.10 | $65.60 | $55.98 | 5,653 |
| 2017-06-26 | $64.80 | $65.80 | $64.10 | $65.15 | $55.59 | 14,955 |
| 2017-06-23 | $62.65 | $65.05 | $62.65 | $64.80 | $55.30 | 32,118 |
| 2017-06-22 | $62.75 | $64.00 | $62.50 | $63.05 | $53.80 | 11,389 |
| 2017-06-21 | $63.45 | $63.80 | $62.50 | $62.70 | $53.50 | 17,637 |
| 2017-06-20 | $63.20 | $64.35 | $62.70 | $63.50 | $54.19 | 17,895 |
| 2017-06-19 | $62.90 | $64.10 | $61.50 | $63.20 | $53.93 | 16,093 |
| 2017-06-16 | $62.20 | $63.25 | $61.38 | $62.70 | $53.50 | 24,359 |
| 2017-06-15 | $61.63 | $63.40 | $61.05 | $63.40 | $54.10 | 7,363 |
| 2017-06-14 | $62.60 | $63.05 | $61.50 | $62.35 | $53.20 | 13,855 |
| 2017-06-13 | $62.60 | $64.65 | $62.60 | $63.10 | $53.84 | 7,499 |
| 2017-06-12 | $63.00 | $63.60 | $62.10 | $62.95 | $53.72 | 13,269 |
| 2017-06-09 | $62.03 | $63.00 | $61.20 | $61.95 | $52.86 | 26,733 |
| 2017-06-08 | $63.10 | $63.10 | $61.85 | $61.85 | $52.78 | 9,715 |
| 2017-06-07 | $64.00 | $64.05 | $62.50 | $62.70 | $53.50 | 8,878 |
| 2017-06-06 | $64.45 | $65.10 | $63.35 | $63.80 | $54.44 | 10,703 |
| 2017-06-05 | $64.30 | $65.40 | $62.85 | $64.20 | $54.78 | 12,525 |
| 2017-06-02 | $63.70 | $64.85 | $63.35 | $64.55 | $55.08 | 7,478 |
| 2017-06-01 | $63.00 | $63.95 | $62.30 | $63.30 | $54.02 | 17,560 |
| 2017-05-31 | $63.85 | $63.85 | $61.95 | $62.90 | $53.67 | 21,762 |
| 2017-05-30 | $64.40 | $64.60 | $63.45 | $63.60 | $54.27 | 12,316 |
| 2017-05-26 | $64.90 | $65.30 | $63.95 | $64.25 | $54.83 | 12,466 |
| 2017-05-25 | $65.10 | $65.40 | $64.90 | $65.10 | $55.55 | 3,452 |
| 2017-05-24 | $64.60 | $64.80 | $64.30 | $64.80 | $55.30 | 1,304 |
| 2017-05-23 | $63.35 | $64.95 | $63.30 | $64.45 | $55.00 | 4,663 |
| 2017-05-22 | $62.50 | $63.95 | $60.35 | $63.60 | $54.27 | 22,184 |
| 2017-05-19 | $63.70 | $63.70 | $62.60 | $62.90 | $53.67 | 5,105 |
| 2017-05-18 | $63.45 | $64.50 | $63.45 | $63.60 | $54.27 | 7,092 |
| 2017-05-17 | $65.00 | $65.35 | $63.90 | $64.00 | $54.61 | 10,264 |
| 2017-05-16 | $65.55 | $66.60 | $65.00 | $65.55 | $55.94 | 14,522 |
| 2017-05-15 | $69.08 | $69.10 | $64.38 | $66.05 | $56.36 | 38,740 |
| 2017-05-12 | $70.85 | $71.10 | $68.00 | $69.05 | $58.92 | 19,960 |
| 2017-05-11 | $71.80 | $71.85 | $70.45 | $70.90 | $60.50 | 24,092 |
| 2017-05-10 | $71.30 | $71.80 | $70.80 | $71.80 | $61.27 | 5,457 |
| 2017-05-09 | $70.89 | $71.95 | $70.89 | $71.50 | $61.01 | 6,679 |
| 2017-05-08 | $70.40 | $70.85 | $70.00 | $70.85 | $60.46 | 6,128 |
| 2017-05-05 | $70.40 | $70.43 | $69.95 | $70.00 | $59.73 | 5,001 |
| 2017-05-04 | $71.05 | $71.05 | $70.35 | $70.35 | $60.03 | 1,898 |
| 2017-05-03 | $69.40 | $70.95 | $69.40 | $70.35 | $60.03 | 11,491 |
| 2017-05-02 | $69.75 | $70.55 | $69.35 | $69.45 | $59.26 | 7,400 |
| 2017-05-01 | $68.30 | $70.55 | $67.75 | $69.20 | $59.05 | 26,529 |
| 2017-04-28 | $67.95 | $68.95 | $67.26 | $68.20 | $58.20 | 7,753 |
| 2017-04-27 | $68.20 | $69.00 | $67.70 | $67.90 | $57.94 | 7,296 |
| 2017-04-26 | $66.45 | $68.10 | $66.45 | $67.75 | $57.81 | 18,171 |
| 2017-04-25 | $65.25 | $67.15 | $65.21 | $66.45 | $56.70 | 13,501 |
| 2017-04-24 | $65.50 | $65.50 | $64.70 | $64.95 | $55.42 | 6,349 |
| 2017-04-21 | $64.80 | $65.00 | $64.70 | $64.70 | $55.21 | 3,844 |
| 2017-04-20 | $64.75 | $65.00 | $64.50 | $64.80 | $55.30 | 5,236 |
| 2017-04-19 | $64.95 | $65.40 | $64.40 | $64.55 | $55.08 | 3,174 |
| 2017-04-18 | $64.93 | $65.50 | $64.40 | $64.95 | $55.42 | 9,178 |
| 2017-04-17 | $64.15 | $65.21 | $63.58 | $65.20 | $55.64 | 9,922 |
| 2017-04-13 | $62.85 | $63.90 | $62.85 | $63.50 | $54.19 | 5,222 |
| 2017-04-12 | $63.45 | $63.45 | $62.85 | $62.85 | $53.63 | 2,729 |
| 2017-04-11 | $63.55 | $64.70 | $62.70 | $63.45 | $54.14 | 8,195 |
| 2017-04-10 | $63.00 | $64.45 | $63.00 | $63.45 | $54.14 | 7,776 |
| 2017-04-07 | $62.80 | $64.10 | $62.00 | $62.90 | $53.67 | 10,217 |
| 2017-04-06 | $62.10 | $63.20 | $62.10 | $62.95 | $53.72 | 8,787 |
| 2017-04-05 | $62.70 | $63.20 | $61.40 | $61.85 | $52.78 | 9,784 |
| 2017-04-04 | $62.80 | $62.80 | $61.70 | $62.05 | $52.95 | 6,126 |
| 2017-04-03 | $62.20 | $62.95 | $61.30 | $62.40 | $53.25 | 12,055 |
| 2017-03-31 | $62.30 | $63.00 | $61.65 | $62.65 | $53.46 | 8,875 |
| 2017-03-30 | $62.00 | $62.90 | $62.00 | $62.70 | $53.50 | 2,980 |
| 2017-03-29 | $61.35 | $61.51 | $60.55 | $61.30 | $52.31 | 5,296 |
| 2017-03-28 | $61.00 | $61.80 | $60.95 | $61.30 | $52.31 | 10,381 |
| 2017-03-27 | $60.48 | $61.30 | $60.48 | $61.30 | $52.31 | 2,920 |
| 2017-03-24 | $61.15 | $61.45 | $60.55 | $60.65 | $51.75 | 3,838 |
| 2017-03-23 | $60.45 | $61.55 | $60.05 | $60.85 | $51.92 | 11,257 |
| 2017-03-22 | $59.50 | $60.40 | $59.45 | $60.05 | $51.24 | 7,278 |
| 2017-03-21 | $60.60 | $60.85 | $58.95 | $59.45 | $50.73 | 12,432 |
| 2017-03-20 | $61.60 | $61.60 | $60.50 | $60.50 | $51.63 | 3,533 |
| 2017-03-17 | $60.45 | $62.05 | $60.20 | $61.80 | $52.74 | 22,098 |
| 2017-03-16 | $61.45 | $61.85 | $59.75 | $60.65 | $51.75 | 14,527 |
| 2017-03-15 | $62.35 | $62.35 | $59.95 | $61.65 | $52.61 | 13,779 |
| 2017-03-14 | $60.25 | $60.25 | $58.40 | $59.80 | $51.03 | 6,957 |
| 2017-03-13 | $61.05 | $61.20 | $60.25 | $60.50 | $51.63 | 2,752 |
| 2017-03-10 | $59.30 | $60.40 | $58.95 | $59.60 | $50.86 | 5,014 |
| 2017-03-09 | $59.25 | $59.70 | $58.15 | $58.35 | $49.79 | 10,426 |
| 2017-03-08 | $60.70 | $60.85 | $58.55 | $59.20 | $50.52 | 6,044 |
| 2017-03-07 | $61.70 | $61.70 | $60.00 | $60.00 | $51.20 | 3,957 |
| 2017-03-06 | $60.90 | $62.00 | $59.90 | $60.55 | $51.67 | 8,256 |
| 2017-03-03 | $58.25 | $61.90 | $58.25 | $61.90 | $52.82 | 28,329 |
| 2017-03-02 | $61.80 | $61.80 | $59.55 | $60.20 | $51.37 | 8,521 |
| 2017-03-01 | $62.05 | $62.15 | $61.55 | $62.15 | $53.03 | 2,442 |
| 2017-02-28 | $61.80 | $62.00 | $61.50 | $62.00 | $52.91 | 4,314 |
| 2017-02-27 | $61.85 | $62.55 | $61.65 | $61.90 | $52.82 | 3,816 |
| 2017-02-24 | $61.90 | $62.70 | $61.80 | $61.80 | $52.74 | 4,679 |
| 2017-02-23 | $61.60 | $62.70 | $61.60 | $62.45 | $53.29 | 3,768 |
| 2017-02-22 | $62.50 | $63.00 | $60.45 | $62.20 | $53.08 | 12,106 |
| 2017-02-21 | $61.50 | $63.30 | $61.50 | $62.55 | $53.38 | 8,513 |
| 2017-02-17 | $62.05 | $62.05 | $60.35 | $61.45 | $52.44 | 15,493 |
| 2017-02-16 | $63.15 | $63.15 | $61.60 | $61.60 | $52.56 | 8,577 |
| 2017-02-15 | $63.20 | $63.45 | $62.60 | $63.20 | $53.93 | 11,751 |
| 2017-02-14 | $63.10 | $63.80 | $62.00 | $63.40 | $54.10 | 8,610 |
| 2017-02-13 | $63.80 | $64.00 | $62.70 | $63.55 | $54.23 | 9,407 |
| 2017-02-10 | $63.20 | $64.00 | $62.30 | $63.90 | $54.53 | 4,397 |
| 2017-02-09 | $61.30 | $63.68 | $61.30 | $63.20 | $53.93 | 13,407 |
| 2017-02-08 | $61.40 | $63.25 | $60.08 | $61.00 | $52.05 | 23,898 |
| 2017-02-07 | $62.20 | $62.50 | $61.50 | $61.70 | $52.65 | 6,591 |
| 2017-02-06 | $64.28 | $64.40 | $61.55 | $61.55 | $52.52 | 15,500 |
| 2017-02-03 | $64.50 | $64.95 | $62.00 | $64.95 | $55.42 | 4,517 |
| 2017-02-02 | $62.35 | $64.85 | $61.50 | $61.95 | $52.86 | 3,559 |
| 2017-02-01 | $62.25 | $63.30 | $62.25 | $62.35 | $53.20 | 1,787 |
| 2017-01-31 | $62.85 | $63.25 | $62.00 | $62.50 | $53.33 | 3,113 |
| 2017-01-30 | $62.35 | $63.75 | $62.35 | $63.40 | $54.10 | 3,232 |
| 2017-01-27 | $62.55 | $62.55 | $62.05 | $62.50 | $53.33 | 1,438 |
| 2017-01-26 | $63.35 | $63.35 | $63.10 | $63.10 | $53.84 | 994 |
| 2017-01-25 | $61.85 | $63.50 | $61.80 | $63.50 | $54.19 | 7,427 |
| 2017-01-24 | $57.95 | $61.90 | $57.95 | $61.90 | $52.82 | 10,385 |
| 2017-01-23 | $57.90 | $58.45 | $54.76 | $58.35 | $49.79 | 26,588 |
| 2017-01-20 | $58.10 | $58.30 | $56.45 | $57.80 | $49.32 | 9,052 |
| 2017-01-19 | $60.55 | $60.55 | $57.95 | $58.05 | $49.54 | 8,757 |
| 2017-01-18 | $61.05 | $61.55 | $59.60 | $59.60 | $50.86 | 1,486 |
| 2017-01-17 | $63.70 | $63.70 | $61.05 | $61.05 | $52.10 | 4,697 |
| 2017-01-13 | $61.05 | $63.40 | $58.75 | $62.35 | $53.20 | 6,786 |
| 2017-01-12 | $62.95 | $64.05 | $62.05 | $62.05 | $52.95 | 4,765 |
| 2017-01-11 | $63.00 | $64.53 | $62.80 | $63.00 | $53.76 | 5,796 |
| 2017-01-10 | $62.95 | $64.00 | $62.65 | $63.70 | $54.36 | 5,694 |
| 2017-01-09 | $63.45 | $63.45 | $62.10 | $62.85 | $53.63 | 2,120 |
| 2017-01-06 | $63.50 | $64.60 | $63.50 | $63.55 | $54.23 | 3,721 |
| 2017-01-05 | $64.30 | $65.00 | $64.30 | $64.40 | $54.95 | 4,477 |
| 2017-01-04 | $62.22 | $64.70 | $62.22 | $64.70 | $55.21 | 13,909 |
| 2017-01-03 | $66.80 | $66.80 | $63.50 | $63.60 | $54.27 | 4,903 |
| 2016-12-30 | $66.00 | $66.50 | $64.90 | $64.90 | $55.38 | 2,759 |
| 2016-12-29 | $66.00 | $66.50 | $65.05 | $66.10 | $56.40 | 5,119 |
| 2016-12-28 | $64.30 | $66.50 | $64.25 | $65.60 | $55.98 | 8,080 |
| 2016-12-27 | $63.75 | $65.25 | $63.00 | $64.05 | $54.66 | 7,488 |
| 2016-12-23 | $59.15 | $64.70 | $59.15 | $64.15 | $54.74 | 6,968 |
| 2016-12-22 | $64.05 | $64.40 | $60.31 | $63.60 | $54.27 | 7,926 |
| 2016-12-21 | $64.60 | $65.15 | $63.50 | $64.50 | $55.04 | 2,950 |
| 2016-12-20 | $65.20 | $65.20 | $63.20 | $65.00 | $55.47 | 9,987 |
| 2016-12-19 | $61.55 | $66.00 | $61.25 | $64.85 | $55.34 | 19,183 |
| 2016-12-16 | $62.30 | $62.90 | $60.90 | $61.80 | $52.74 | 21,110 |
| 2016-12-15 | $61.45 | $63.50 | $61.45 | $62.10 | $52.99 | 9,682 |
| 2016-12-14 | $62.03 | $63.00 | $61.50 | $62.30 | $53.16 | 4,185 |
| 2016-12-13 | $62.75 | $64.10 | $61.05 | $62.00 | $52.91 | 10,400 |
| 2016-12-12 | $63.60 | $64.95 | $62.03 | $63.40 | $54.10 | 9,623 |
| 2016-12-09 | $62.10 | $64.55 | $61.85 | $63.65 | $54.31 | 7,562 |
| 2016-12-08 | $60.70 | $63.15 | $60.50 | $62.10 | $52.99 | 19,881 |
| 2016-12-07 | $61.93 | $62.50 | $60.45 | $60.85 | $51.92 | 7,807 |
| 2016-12-06 | $63.05 | $63.10 | $61.22 | $62.50 | $53.33 | 10,212 |
| 2016-12-05 | $61.00 | $63.40 | $61.00 | $62.70 | $53.50 | 21,373 |
| 2016-12-02 | $61.10 | $62.65 | $60.20 | $60.50 | $51.63 | 6,358 |
| 2016-12-01 | $62.15 | $63.08 | $60.65 | $61.50 | $52.48 | 5,982 |
| 2016-11-30 | $64.55 | $64.55 | $61.68 | $61.85</ |