Nacco Industries Inc - Class A (NC) Exchange: NYSE
Data as of April 24, 2024
$28.64 ($0.49) 1.74%
Nacco Industries Inc - Class A - Daily Information
Click for more stock information on Nacco Industries Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $28.25 |
| Previous Close | $28.64 |
| High | $28.64 |
| Low | $27.70 |
| Adjusted Open | $28.25 |
| Previous Adjusted Close | $28.64 |
| Adjusted High | $28.64 |
| Adjusted Low | $27.70 |
About Nacco Industries Inc - Class A (NC)
Nacco Industries Inc - Class A is a multinational company headquartered in Cleveland, Ohio, United States, and is listed on the New York Stock Exchange. Nacco Industries Inc - Class A operates in four segments: Heavy Equipment, Logistic and Supply Chain, Mining and Industrial, and Specialty Product Solutions. Nacco Industries Inc - Class A was founded in 1924 and has grown to a multi billion dollar market capitalization. Nacco Industries Inc - Class A provides global customers with transportation and warehousing services, maintenance and repair products, earthmoving and mining equipment, power transmissions products, industrial supplies, components and assemblies, and custom manufactured materials. The companyâs products are distributed to customers through a network of distribution warehouses and service centers throughout the world. Nacco Industries Inc - Class A has a total employee base of approximately 24,000 across its various operations, with significant presence in the United States, Europe, India, China, Latin America and the Middle East. Nacco Industries Inc - Class A provides its products and services to various industries including automotive, agriculture, aerospace, construction, electronics, energy, and heavy equipment manufacturing. The company has seen significant growth since its inception, with reported revenues increasing from $1.37 billion in 2015 to $3.06 billion in 2020.
Invest in Nacco Industries Inc - Class A (NC)
Historical Stock Data for Nacco Industries Inc - Class A (NC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $28.25 | $28.64 | $27.70 | $28.64 | $28.64 | 16,899 |
| 2024-04-23 | $28.37 | $28.59 | $27.71 | $28.15 | $28.15 | 18,581 |
| 2024-04-22 | $28.25 | $28.86 | $28.21 | $28.63 | $28.63 | 16,367 |
| 2024-04-19 | $27.49 | $28.38 | $27.49 | $28.31 | $28.31 | 10,484 |
| 2024-04-18 | $27.79 | $28.18 | $27.26 | $27.74 | $27.74 | 16,386 |
| 2024-04-17 | $28.21 | $28.21 | $27.74 | $27.96 | $27.96 | 9,871 |
| 2024-04-16 | $27.92 | $28.10 | $27.83 | $27.95 | $27.95 | 6,013 |
| 2024-04-15 | $28.15 | $28.63 | $27.74 | $27.95 | $27.95 | 22,245 |
| 2024-04-12 | $29.15 | $29.15 | $28.11 | $28.22 | $28.22 | 12,400 |
| 2024-04-11 | $29.85 | $29.85 | $29.00 | $29.22 | $29.22 | 9,292 |
| 2024-04-10 | $29.74 | $29.74 | $29.12 | $29.40 | $29.40 | 18,282 |
| 2024-04-09 | $29.42 | $29.71 | $29.40 | $29.50 | $29.50 | 8,232 |
| 2024-04-08 | $29.02 | $29.94 | $29.02 | $29.82 | $29.82 | 14,297 |
| 2024-04-05 | $28.65 | $29.19 | $28.54 | $28.99 | $28.99 | 17,436 |
| 2024-04-04 | $28.90 | $29.22 | $28.56 | $28.72 | $28.72 | 15,952 |
| 2024-04-03 | $28.85 | $29.11 | $28.50 | $28.59 | $28.59 | 24,804 |
| 2024-04-02 | $29.80 | $29.80 | $28.92 | $29.17 | $29.17 | 14,047 |
| 2024-04-01 | $30.20 | $30.55 | $28.91 | $29.38 | $29.38 | 15,657 |
| 2024-03-28 | $29.60 | $30.51 | $29.60 | $30.20 | $30.20 | 12,217 |
| 2024-03-27 | $29.61 | $29.98 | $29.30 | $29.90 | $29.90 | 13,763 |
| 2024-03-26 | $29.33 | $29.70 | $28.92 | $28.92 | $28.92 | 16,481 |
| 2024-03-25 | $29.60 | $30.15 | $28.81 | $28.86 | $28.86 | 21,625 |
| 2024-03-22 | $29.61 | $29.95 | $29.52 | $29.60 | $29.60 | 15,727 |
| 2024-03-21 | $28.89 | $29.65 | $28.77 | $29.23 | $29.23 | 22,609 |
| 2024-03-20 | $28.50 | $29.04 | $28.50 | $28.77 | $28.77 | 23,214 |
| 2024-03-19 | $29.06 | $29.39 | $28.52 | $28.60 | $28.60 | 27,205 |
| 2024-03-18 | $28.83 | $29.54 | $28.61 | $28.64 | $28.64 | 17,038 |
| 2024-03-15 | $28.82 | $29.91 | $28.76 | $28.83 | $28.83 | 58,992 |
| 2024-03-14 | $29.21 | $29.29 | $28.88 | $29.01 | $29.01 | 20,341 |
| 2024-03-13 | $29.17 | $30.18 | $29.12 | $29.64 | $29.64 | 12,955 |
| 2024-03-12 | $29.75 | $30.44 | $29.12 | $29.12 | $29.12 | 26,425 |
| 2024-03-11 | $29.41 | $30.56 | $29.41 | $30.07 | $30.07 | 13,226 |
| 2024-03-08 | $30.31 | $31.00 | $28.95 | $29.50 | $29.50 | 19,044 |
| 2024-03-07 | $32.43 | $33.50 | $30.09 | $30.44 | $30.44 | 44,562 |
| 2024-03-06 | $32.54 | $32.98 | $32.23 | $32.65 | $32.65 | 10,137 |
| 2024-03-05 | $32.90 | $33.20 | $32.24 | $32.50 | $32.50 | 6,842 |
| 2024-03-04 | $32.78 | $33.25 | $32.72 | $32.72 | $32.72 | 10,277 |
| 2024-03-01 | $33.00 | $33.19 | $32.80 | $32.88 | $32.88 | 9,052 |
| 2024-02-29 | $32.83 | $33.72 | $32.54 | $33.23 | $33.01 | 10,918 |
| 2024-02-28 | $33.01 | $33.76 | $32.50 | $32.50 | $32.29 | 13,066 |
| 2024-02-27 | $33.25 | $33.25 | $32.83 | $33.10 | $32.88 | 12,031 |
| 2024-02-26 | $33.43 | $33.78 | $33.10 | $33.16 | $32.94 | 9,096 |
| 2024-02-23 | $33.85 | $33.90 | $33.43 | $33.43 | $33.21 | 10,678 |
| 2024-02-22 | $34.04 | $34.18 | $33.51 | $33.65 | $33.43 | 11,272 |
| 2024-02-21 | $33.50 | $34.55 | $33.50 | $34.26 | $34.03 | 11,046 |
| 2024-02-20 | $34.60 | $34.60 | $33.86 | $33.87 | $33.65 | 12,112 |
| 2024-02-16 | $35.29 | $35.49 | $34.86 | $35.09 | $35.09 | 8,848 |
| 2024-02-15 | $35.28 | $35.49 | $34.75 | $35.30 | $35.30 | 13,801 |
| 2024-02-14 | $35.24 | $35.73 | $35.04 | $35.73 | $35.73 | 10,278 |
| 2024-02-13 | $36.40 | $36.44 | $35.10 | $35.14 | $35.14 | 13,291 |
| 2024-02-12 | $36.00 | $36.95 | $36.00 | $36.54 | $36.54 | 12,374 |
| 2024-02-09 | $35.80 | $36.44 | $35.72 | $36.13 | $36.13 | 7,125 |
| 2024-02-08 | $36.70 | $36.70 | $35.95 | $36.24 | $36.24 | 7,135 |
| 2024-02-07 | $36.31 | $36.87 | $35.56 | $36.65 | $36.65 | 16,248 |
| 2024-02-06 | $36.64 | $36.89 | $36.03 | $36.44 | $36.44 | 9,370 |
| 2024-02-05 | $36.00 | $36.90 | $35.10 | $36.60 | $36.60 | 12,057 |
| 2024-02-02 | $36.05 | $36.69 | $36.05 | $36.18 | $36.18 | 7,652 |
| 2024-02-01 | $36.25 | $36.65 | $36.18 | $36.41 | $36.41 | 11,220 |
| 2024-01-31 | $36.43 | $36.74 | $36.28 | $36.28 | $36.28 | 7,069 |
| 2024-01-30 | $37.00 | $37.45 | $36.43 | $36.65 | $36.65 | 5,675 |
| 2024-01-29 | $36.02 | $36.97 | $36.02 | $36.97 | $36.97 | 4,949 |
| 2024-01-26 | $36.07 | $36.50 | $36.07 | $36.50 | $36.50 | 8,323 |
| 2024-01-25 | $36.72 | $37.02 | $36.01 | $36.55 | $36.55 | 22,910 |
| 2024-01-24 | $36.80 | $37.30 | $36.47 | $36.71 | $36.71 | 13,117 |
| 2024-01-23 | $37.05 | $37.70 | $36.51 | $36.57 | $36.57 | 30,662 |
| 2024-01-22 | $36.83 | $37.10 | $36.40 | $36.84 | $36.84 | 10,872 |
| 2024-01-19 | $37.09 | $37.09 | $36.26 | $36.69 | $36.69 | 13,995 |
| 2024-01-18 | $36.16 | $37.47 | $36.16 | $36.77 | $36.77 | 8,336 |
| 2024-01-17 | $36.59 | $37.46 | $35.91 | $36.16 | $36.16 | 8,218 |
| 2024-01-16 | $36.48 | $37.41 | $36.48 | $37.01 | $37.01 | 8,846 |
| 2024-01-12 | $35.96 | $37.35 | $35.96 | $37.01 | $37.01 | 11,334 |
| 2024-01-11 | $34.70 | $35.80 | $34.70 | $35.11 | $35.11 | 23,732 |
| 2024-01-10 | $35.54 | $35.70 | $34.80 | $35.48 | $35.48 | 10,767 |
| 2024-01-09 | $36.10 | $36.79 | $35.60 | $35.86 | $35.86 | 21,063 |
| 2024-01-08 | $36.56 | $37.05 | $35.50 | $36.18 | $36.18 | 15,123 |
| 2024-01-05 | $36.19 | $37.24 | $36.19 | $37.11 | $37.11 | 33,104 |
| 2024-01-04 | $36.88 | $37.50 | $36.32 | $36.48 | $36.48 | 11,566 |
| 2024-01-03 | $36.65 | $37.37 | $36.56 | $36.56 | $36.56 | 10,833 |
| 2024-01-02 | $37.01 | $37.01 | $36.32 | $36.67 | $36.67 | 23,192 |
| 2023-12-29 | $36.80 | $36.88 | $36.25 | $36.50 | $36.50 | 6,835 |
| 2023-12-28 | $37.07 | $37.34 | $36.79 | $36.79 | $36.79 | 6,869 |
| 2023-12-27 | $38.66 | $38.66 | $37.05 | $37.11 | $37.11 | 12,318 |
| 2023-12-26 | $37.44 | $38.39 | $37.08 | $37.89 | $37.89 | 11,984 |
| 2023-12-22 | $37.25 | $37.89 | $36.67 | $37.10 | $37.10 | 9,755 |
| 2023-12-21 | $36.36 | $37.17 | $34.95 | $37.10 | $37.10 | 10,135 |
| 2023-12-20 | $35.36 | $37.37 | $35.36 | $36.92 | $36.92 | 25,807 |
| 2023-12-19 | $34.88 | $35.43 | $34.40 | $34.98 | $34.98 | 21,206 |
| 2023-12-18 | $34.63 | $34.92 | $34.35 | $34.57 | $34.57 | 12,719 |
| 2023-12-15 | $34.04 | $34.48 | $33.70 | $34.48 | $34.48 | 27,807 |
| 2023-12-14 | $34.00 | $34.94 | $32.50 | $33.94 | $33.94 | 14,137 |
| 2023-12-13 | $33.12 | $33.83 | $33.00 | $33.55 | $33.55 | 34,123 |
| 2023-12-12 | $33.57 | $33.90 | $32.70 | $33.30 | $33.30 | 30,335 |
| 2023-12-11 | $33.99 | $35.17 | $33.92 | $34.00 | $34.00 | 32,109 |
| 2023-12-08 | $35.00 | $35.00 | $33.87 | $34.31 | $34.31 | 18,182 |
| 2023-12-07 | $34.02 | $34.78 | $34.02 | $34.71 | $34.71 | 14,027 |
| 2023-12-06 | $34.16 | $34.33 | $33.90 | $34.33 | $34.33 | 12,045 |
| 2023-12-05 | $34.89 | $35.15 | $34.20 | $34.26 | $34.26 | 10,292 |
| 2023-12-04 | $34.91 | $35.08 | $34.19 | $34.89 | $34.89 | 11,131 |
| 2023-12-01 | $34.32 | $35.26 | $33.54 | $34.92 | $34.92 | 14,540 |
| 2023-11-30 | $34.98 | $34.98 | $34.44 | $34.62 | $34.62 | 8,956 |
| 2023-11-29 | $34.61 | $34.90 | $33.78 | $34.90 | $34.90 | 13,896 |
| 2023-11-28 | $34.65 | $35.48 | $34.27 | $34.27 | $34.06 | 4,616 |
| 2023-11-27 | $35.82 | $35.82 | $35.25 | $35.56 | $35.34 | 7,361 |
| 2023-11-24 | $35.26 | $35.60 | $35.26 | $35.60 | $35.38 | 2,431 |
| 2023-11-22 | $34.18 | $34.64 | $34.15 | $34.64 | $34.43 | 3,098 |
| 2023-11-21 | $35.31 | $35.31 | $34.04 | $34.07 | $33.86 | 6,227 |
| 2023-11-20 | $36.00 | $36.50 | $35.21 | $35.31 | $35.09 | 4,339 |
| 2023-11-17 | $35.25 | $36.21 | $35.25 | $35.83 | $35.61 | 7,519 |
| 2023-11-16 | $35.60 | $36.00 | $35.00 | $35.21 | $34.99 | 5,326 |
| 2023-11-15 | $36.07 | $36.60 | $34.51 | $35.60 | $35.38 | 38,898 |
| 2023-11-14 | $36.45 | $37.41 | $34.53 | $36.71 | $36.48 | 18,773 |
| 2023-11-13 | $34.90 | $36.28 | $34.75 | $36.03 | $35.81 | 8,552 |
| 2023-11-10 | $35.00 | $35.68 | $34.44 | $34.96 | $34.96 | 11,433 |
| 2023-11-09 | $34.36 | $35.00 | $34.10 | $34.81 | $34.81 | 9,354 |
| 2023-11-08 | $33.30 | $34.73 | $33.30 | $34.73 | $34.73 | 9,210 |
| 2023-11-07 | $34.29 | $34.29 | $32.70 | $33.31 | $33.31 | 15,992 |
| 2023-11-06 | $34.90 | $35.30 | $34.00 | $34.00 | $34.00 | 10,116 |
| 2023-11-03 | $34.82 | $35.20 | $34.49 | $34.62 | $34.62 | 12,414 |
| 2023-11-02 | $35.98 | $36.92 | $34.26 | $34.40 | $34.40 | 11,181 |
| 2023-11-01 | $34.40 | $35.74 | $34.40 | $34.61 | $34.61 | 6,526 |
| 2023-10-31 | $34.85 | $35.73 | $34.38 | $34.55 | $34.55 | 18,616 |
| 2023-10-30 | $34.00 | $34.72 | $34.00 | $34.54 | $34.54 | 6,595 |
| 2023-10-27 | $33.42 | $34.02 | $33.42 | $34.02 | $34.02 | 2,273 |
| 2023-10-26 | $34.15 | $34.42 | $33.88 | $34.01 | $34.01 | 5,478 |
| 2023-10-25 | $34.34 | $34.74 | $34.11 | $34.25 | $34.25 | 14,693 |
| 2023-10-24 | $33.99 | $35.43 | $33.99 | $34.52 | $34.52 | 4,677 |
| 2023-10-23 | $34.67 | $35.60 | $34.67 | $34.67 | $34.67 | 6,806 |
| 2023-10-20 | $33.87 | $34.98 | $33.31 | $34.67 | $34.67 | 17,651 |
| 2023-10-19 | $35.82 | $36.50 | $33.51 | $33.87 | $33.87 | 18,680 |
| 2023-10-18 | $36.45 | $36.45 | $35.70 | $35.70 | $35.70 | 4,942 |
| 2023-10-17 | $37.21 | $38.13 | $36.12 | $36.12 | $36.12 | 21,630 |
| 2023-10-16 | $36.05 | $37.50 | $36.05 | $37.02 | $37.02 | 8,535 |
| 2023-10-13 | $36.23 | $36.87 | $35.86 | $36.03 | $36.03 | 4,329 |
| 2023-10-12 | $36.01 | $36.50 | $35.80 | $36.02 | $36.02 | 4,773 |
| 2023-10-11 | $35.35 | $36.30 | $34.97 | $36.00 | $36.00 | 9,276 |
| 2023-10-10 | $35.79 | $35.79 | $34.90 | $35.45 | $35.45 | 7,170 |
| 2023-10-09 | $34.92 | $36.22 | $34.56 | $35.85 | $35.85 | 7,657 |
| 2023-10-06 | $33.87 | $34.50 | $33.87 | $34.48 | $34.48 | 9,805 |
| 2023-10-05 | $33.25 | $34.14 | $33.25 | $33.95 | $33.95 | 14,286 |
| 2023-10-04 | $34.20 | $34.20 | $33.43 | $33.51 | $33.51 | 10,210 |
| 2023-10-03 | $34.77 | $35.59 | $34.28 | $34.28 | $34.28 | 12,037 |
| 2023-10-02 | $35.47 | $35.55 | $34.31 | $34.55 | $34.55 | 14,491 |
| 2023-09-29 | $36.63 | $37.24 | $35.02 | $35.07 | $35.07 | 17,203 |
| 2023-09-28 | $36.06 | $36.82 | $35.50 | $36.30 | $36.30 | 13,980 |
| 2023-09-27 | $34.33 | $35.70 | $33.63 | $35.26 | $35.26 | 13,196 |
| 2023-09-26 | $35.25 | $35.25 | $33.94 | $33.94 | $33.94 | 4,614 |
| 2023-09-25 | $34.11 | $35.90 | $34.07 | $35.43 | $35.43 | 16,140 |
| 2023-09-22 | $33.75 | $34.70 | $33.75 | $34.16 | $34.16 | 13,178 |
| 2023-09-21 | $33.98 | $34.39 | $33.30 | $33.88 | $33.88 | 10,220 |
| 2023-09-20 | $33.00 | $33.92 | $33.00 | $33.31 | $33.31 | 6,732 |
| 2023-09-19 | $33.42 | $34.52 | $33.08 | $33.08 | $33.08 | 14,894 |
| 2023-09-18 | $32.85 | $34.39 | $32.65 | $33.06 | $33.06 | 13,433 |
| 2023-09-15 | $34.04 | $34.81 | $32.77 | $32.78 | $32.78 | 24,578 |
| 2023-09-14 | $32.71 | $34.55 | $32.46 | $34.04 | $34.04 | 21,353 |
| 2023-09-13 | $31.25 | $32.73 | $31.25 | $32.73 | $32.73 | 13,021 |
| 2023-09-12 | $30.14 | $31.33 | $30.08 | $31.23 | $31.23 | 11,453 |
| 2023-09-11 | $31.45 | $32.00 | $30.44 | $30.44 | $30.44 | 18,098 |
| 2023-09-08 | $31.30 | $32.08 | $31.25 | $31.25 | $31.25 | 7,994 |
| 2023-09-07 | $32.27 | $32.66 | $30.55 | $31.08 | $31.08 | 43,337 |
| 2023-09-06 | $31.68 | $32.66 | $31.68 | $32.00 | $32.00 | 7,539 |
| 2023-09-05 | $32.41 | $32.71 | $31.71 | $31.71 | $31.71 | 8,525 |
| 2023-09-01 | $32.75 | $33.25 | $31.84 | $32.41 | $32.41 | 8,030 |
| 2023-08-31 | $32.33 | $33.91 | $32.33 | $32.60 | $32.38 | 9,464 |
| 2023-08-30 | $32.40 | $32.65 | $32.25 | $32.25 | $32.25 | 3,374 |
| 2023-08-29 | $32.01 | $33.29 | $32.01 | $32.30 | $32.30 | 8,100 |
| 2023-08-28 | $32.38 | $33.77 | $32.13 | $32.19 | $32.19 | 8,840 |
| 2023-08-25 | $33.05 | $33.83 | $32.04 | $32.58 | $32.58 | 7,758 |
| 2023-08-24 | $31.63 | $32.52 | $31.63 | $32.52 | $32.52 | 6,137 |
| 2023-08-23 | $30.71 | $32.22 | $30.71 | $31.89 | $31.89 | 9,215 |
| 2023-08-22 | $31.60 | $31.93 | $31.00 | $31.00 | $31.00 | 9,641 |
| 2023-08-21 | $32.42 | $32.42 | $31.50 | $31.72 | $31.72 | 4,923 |
| 2023-08-18 | $32.56 | $33.30 | $32.50 | $32.66 | $32.66 | 5,916 |
| 2023-08-17 | $33.90 | $33.91 | $32.75 | $32.75 | $32.75 | 5,396 |
| 2023-08-16 | $33.34 | $33.58 | $32.99 | $33.10 | $33.10 | 5,110 |
| 2023-08-15 | $33.91 | $34.22 | $33.06 | $33.06 | $33.06 | 5,299 |
| 2023-08-14 | $35.00 | $35.57 | $33.61 | $33.78 | $33.78 | 7,290 |
| 2023-08-11 | $34.88 | $35.25 | $34.07 | $34.84 | $34.84 | 9,441 |
| 2023-08-10 | $34.32 | $34.81 | $33.32 | $34.66 | $34.66 | 24,404 |
| 2023-08-09 | $34.32 | $34.32 | $33.04 | $34.10 | $34.10 | 7,947 |
| 2023-08-08 | $33.25 | $34.73 | $33.00 | $34.17 | $34.17 | 10,885 |
| 2023-08-07 | $34.77 | $34.77 | $33.01 | $33.01 | $33.01 | 7,271 |
| 2023-08-04 | $33.69 | $34.54 | $33.00 | $33.11 | $33.11 | 8,913 |
| 2023-08-03 | $35.42 | $35.51 | $32.73 | $33.70 | $33.70 | 18,719 |
| 2023-08-02 | $36.97 | $36.97 | $35.07 | $35.81 | $35.81 | 10,983 |
| 2023-08-01 | $36.53 | $37.09 | $36.08 | $36.57 | $36.57 | 3,640 |
| 2023-07-31 | $37.43 | $37.43 | $36.79 | $36.99 | $36.99 | 4,429 |
| 2023-07-28 | $37.02 | $37.40 | $34.06 | $36.82 | $36.82 | 5,180 |
| 2023-07-27 | $37.21 | $37.52 | $36.51 | $37.00 | $37.00 | 5,523 |
| 2023-07-26 | $36.81 | $37.88 | $36.81 | $37.44 | $37.44 | 6,551 |
| 2023-07-25 | $36.54 | $36.99 | $36.54 | $36.98 | $36.98 | 5,137 |
| 2023-07-24 | $35.88 | $36.74 | $35.81 | $36.28 | $36.28 | 8,895 |
| 2023-07-21 | $35.71 | $35.90 | $35.34 | $35.34 | $35.34 | 6,297 |
| 2023-07-20 | $35.22 | $35.79 | $34.76 | $35.40 | $35.40 | 11,057 |
| 2023-07-19 | $35.27 | $35.43 | $34.65 | $35.19 | $35.19 | 6,831 |
| 2023-07-18 | $35.06 | $35.66 | $34.43 | $35.23 | $35.23 | 7,278 |
| 2023-07-17 | $34.46 | $35.88 | $34.46 | $34.98 | $34.98 | 6,129 |
| 2023-07-14 | $36.00 | $36.00 | $34.47 | $34.47 | $34.47 | 8,674 |
| 2023-07-13 | $36.00 | $36.00 | $34.65 | $35.59 | $35.59 | 4,017 |
| 2023-07-12 | $36.35 | $36.41 | $35.61 | $36.01 | $36.01 | 6,644 |
| 2023-07-11 | $36.31 | $36.65 | $35.56 | $35.90 | $35.90 | 7,312 |
| 2023-07-10 | $35.70 | $36.81 | $35.70 | $36.03 | $36.03 | 6,022 |
| 2023-07-07 | $33.98 | $36.48 | $33.98 | $35.65 | $35.65 | 43,802 |
| 2023-07-06 | $34.01 | $34.62 | $33.46 | $34.44 | $34.44 | 9,388 |
| 2023-07-05 | $34.57 | $34.70 | $34.01 | $34.45 | $34.45 | 8,430 |
| 2023-07-03 | $34.34 | $34.64 | $34.00 | $34.57 | $34.57 | 2,580 |
| 2023-06-30 | $35.16 | $35.27 | $34.56 | $34.66 | $34.66 | 5,249 |
| 2023-06-29 | $35.01 | $35.40 | $34.42 | $35.16 | $35.16 | 6,535 |
| 2023-06-28 | $34.70 | $35.03 | $34.21 | $34.99 | $34.99 | 7,385 |
| 2023-06-27 | $34.62 | $35.60 | $34.40 | $34.85 | $34.85 | 10,757 |
| 2023-06-26 | $34.24 | $35.80 | $33.89 | $35.00 | $35.00 | 7,786 |
| 2023-06-23 | $34.23 | $35.03 | $33.80 | $34.62 | $34.62 | 42,330 |
| 2023-06-22 | $35.23 | $35.29 | $34.82 | $34.82 | $34.82 | 3,955 |
| 2023-06-21 | $34.70 | $35.71 | $34.55 | $35.08 | $35.08 | 11,445 |
| 2023-06-20 | $33.97 | $34.49 | $33.13 | $34.46 | $34.46 | 15,910 |
| 2023-06-16 | $35.31 | $35.31 | $33.60 | $33.73 | $33.73 | 18,807 |
| 2023-06-15 | $34.37 | $35.64 | $34.14 | $35.05 | $35.05 | 10,981 |
| 2023-06-14 | $34.43 | $35.65 | $34.02 | $34.15 | $34.15 | 11,461 |
| 2023-06-13 | $35.39 | $36.40 | $34.29 | $34.61 | $34.61 | 12,157 |
| 2023-06-12 | $35.25 | $35.25 | $34.86 | $34.92 | $34.92 | 8,616 |
| 2023-06-09 | $35.54 | $35.74 | $34.26 | $35.26 | $35.26 | 10,215 |
| 2023-06-08 | $36.10 | $36.21 | $35.22 | $35.22 | $35.22 | 10,286 |
| 2023-06-07 | $32.63 | $36.00 | $32.63 | $35.90 | $35.90 | 23,199 |
| 2023-06-06 | $29.58 | $33.35 | $29.58 | $32.63 | $32.63 | 11,011 |
| 2023-06-05 | $30.92 | $31.70 | $29.37 | $29.58 | $29.58 | 26,186 |
| 2023-06-02 | $31.29 | $31.55 | $30.82 | $30.92 | $30.92 | 13,430 |
| 2023-06-01 | $31.80 | $32.30 | $30.41 | $30.52 | $30.52 | 26,610 |
| 2023-05-31 | $31.72 | $32.54 | $31.27 | $31.45 | $31.45 | 18,579 |
| 2023-05-30 | $32.00 | $32.20 | $31.39 | $31.62 | $31.62 | 18,926 |
| 2023-05-26 | $33.00 | $33.30 | $31.98 | $32.50 | $32.50 | 5,643 |
| 2023-05-25 | $33.37 | $33.88 | $32.53 | $33.17 | $33.17 | 16,452 |
| 2023-05-24 | $34.10 | $34.47 | $33.40 | $33.64 | $33.64 | 7,877 |
| 2023-05-23 | $33.19 | $34.61 | $33.19 | $34.03 | $34.03 | 6,042 |
| 2023-05-22 | $32.99 | $33.36 | $32.27 | $33.03 | $33.03 | 9,085 |
| 2023-05-19 | $32.66 | $33.34 | $32.08 | $32.98 | $32.98 | 11,358 |
| 2023-05-18 | $31.75 | $32.51 | $31.32 | $31.93 | $31.93 | 11,532 |
| 2023-05-17 | $31.51 | $32.31 | $31.37 | $31.75 | $31.75 | 22,368 |
| 2023-05-16 | $32.14 | $32.75 | $31.50 | $31.50 | $31.50 | 6,654 |
| 2023-05-15 | $31.47 | $32.97 | $31.47 | $31.77 | $31.77 | 15,687 |
| 2023-05-12 | $31.99 | $31.99 | $31.03 | $31.46 | $31.46 | 6,304 |
| 2023-05-11 | $31.90 | $32.45 | $31.08 | $31.40 | $31.40 | 13,846 |
| 2023-05-10 | $32.16 | $33.32 | $31.25 | $31.91 | $31.91 | 9,074 |
| 2023-05-09 | $31.67 | $33.26 | $31.17 | $31.73 | $31.73 | 20,973 |
| 2023-05-08 | $32.52 | $33.63 | $31.68 | $31.69 | $31.69 | 18,817 |
| 2023-05-05 | $31.88 | $33.30 | $31.62 | $32.52 | $32.52 | 19,840 |
| 2023-05-04 | $31.51 | $32.80 | $30.19 | $31.74 | $31.74 | 23,319 |
| 2023-05-03 | $35.17 | $35.98 | $33.70 | $33.70 | $33.70 | 12,258 |
| 2023-05-02 | $36.14 | $36.60 | $34.84 | $35.49 | $35.49 | 9,285 |
| 2023-05-01 | $36.19 | $36.95 | $35.70 | $35.74 | $35.74 | 8,537 |
| 2023-04-28 | $35.74 | $36.24 | $35.39 | $36.12 | $36.12 | 11,011 |
| 2023-04-27 | $34.36 | $35.77 | $34.36 | $35.54 | $35.54 | 10,102 |
| 2023-04-26 | $35.62 | $36.53 | $34.59 | $34.78 | $34.78 | 27,524 |
| 2023-04-25 | $36.10 | $36.79 | $35.16 | $35.69 | $35.69 | 27,372 |
| 2023-04-24 | $36.43 | $36.73 | $35.88 | $36.09 | $36.09 | 7,951 |
| 2023-04-21 | $36.84 | $37.40 | $35.95 | $36.43 | $36.43 | 20,177 |
| 2023-04-20 | $36.81 | $37.44 | $36.23 | $37.12 | $37.12 | 11,588 |
| 2023-04-19 | $36.30 | $37.40 | $35.88 | $36.52 | $36.52 | 16,954 |
| 2023-04-18 | $36.21 | $37.07 | $36.11 | $36.41 | $36.41 | 7,071 |
| 2023-04-17 | $37.32 | $37.36 | $36.15 | $36.21 | $36.21 | 18,310 |
| 2023-04-14 | $37.35 | $37.68 | $36.59 | $36.73 | $36.73 | 8,563 |
| 2023-04-13 | $36.50 | $38.42 | $36.47 | $36.86 | $36.86 | 13,072 |
| 2023-04-12 | $36.52 | $36.96 | $36.09 | $36.77 | $36.77 | 6,717 |
| 2023-04-11 | $35.58 | $37.37 | $35.52 | $36.41 | $36.41 | 20,516 |
| 2023-04-10 | $35.10 | $36.07 | $35.00 | $35.09 | $35.09 | 26,755 |
| 2023-04-06 | $36.22 | $36.67 | $35.00 | $35.25 | $35.25 | 13,250 |
| 2023-04-05 | $35.52 | $36.46 | $35.00 | $36.17 | $36.17 | 25,111 |
| 2023-04-04 | $36.16 | $36.96 | $35.09 | $35.51 | $35.51 | 18,203 |
| 2023-04-03 | $36.40 | $37.49 | $36.20 | $36.68 | $36.68 | 20,436 |
| 2023-03-31 | $37.46 | $38.22 | $35.87 | $36.07 | $36.07 | 15,703 |
| 2023-03-30 | $37.73 | $38.41 | $36.49 | $37.16 | $37.16 | 11,028 |
| 2023-03-29 | $37.57 | $39.06 | $37.17 | $38.05 | $38.05 | 13,136 |
| 2023-03-28 | $37.35 | $38.21 | $36.75 | $37.53 | $37.53 | 22,815 |
| 2023-03-27 | $36.70 | $37.90 | $36.70 | $37.70 | $37.70 | 10,832 |
| 2023-03-24 | $35.70 | $37.18 | $35.22 | $36.50 | $36.50 | 23,358 |
| 2023-03-23 | $36.77 | $38.03 | $36.03 | $36.38 | $36.38 | 15,470 |
| 2023-03-22 | $37.95 | $38.74 | $36.77 | $37.12 | $37.12 | 14,936 |
| 2023-03-21 | $38.43 | $39.89 | $38.11 | $38.26 | $38.26 | 21,107 |
| 2023-03-20 | $37.00 | $39.69 | $36.72 | $38.23 | $38.23 | 23,386 |
| 2023-03-17 | $35.57 | $36.83 | $35.22 | $36.83 | $36.83 | 36,040 |
| 2023-03-16 | $32.50 | $36.47 | $32.50 | $35.75 | $35.75 | 17,204 |
| 2023-03-15 | $34.98 | $34.98 | $31.25 | $32.15 | $32.15 | 22,558 |
| 2023-03-14 | $36.36 | $36.62 | $35.03 | $35.03 | $35.03 | 19,870 |
| 2023-03-13 | $36.40 | $37.26 | $35.51 | $35.51 | $35.51 | 30,166 |
| 2023-03-10 | $36.74 | $37.70 | $36.03 | $36.68 | $36.68 | 26,910 |
| 2023-03-09 | $37.46 | $38.54 | $36.43 | $36.43 | $36.43 | 32,700 |
| 2023-03-08 | $37.88 | $38.54 | $37.33 | $37.45 | $37.45 | 11,132 |
| 2023-03-07 | $38.99 | $39.51 | $37.82 | $38.23 | $38.23 | 7,562 |
| 2023-03-06 | $39.35 | $39.77 | $37.94 | $38.37 | $38.37 | 25,186 |
| 2023-03-03 | $38.43 | $39.89 | $38.10 | $39.40 | $39.19 | 9,442 |
| 2023-03-02 | $37.70 | $38.49 | $37.64 | $38.45 | $38.24 | 4,915 |
| 2023-03-01 | $37.83 | $38.60 | $36.95 | $37.53 | $37.33 | 14,605 |
| 2023-02-28 | $37.31 | $38.41 | $37.02 | $37.39 | $37.19 | 23,867 |
| 2023-02-27 | $37.61 | $38.21 | $36.95 | $36.95 | $36.75 | 9,460 |
| 2023-02-24 | $37.63 | $38.29 | $37.63 | $37.84 | $37.64 | 12,135 |
| 2023-02-23 | $37.68 | $38.35 | $37.00 | $38.00 | $37.80 | 18,971 |
| 2023-02-22 | $38.10 | $38.62 | $37.39 | $37.59 | $37.39 | 12,335 |
| 2023-02-21 | $38.39 | $39.06 | $38.09 | $38.09 | $37.89 | 13,436 |
| 2023-02-17 | $38.00 | $38.76 | $37.30 | $38.60 | $38.39 | 34,323 |
| 2023-02-16 | $38.25 | $38.44 | $37.60 | $37.83 | $37.63 | 9,024 |
| 2023-02-15 | $38.23 | $38.85 | $38.23 | $38.48 | $38.27 | 5,272 |
| 2023-02-14 | $39.34 | $39.45 | $38.69 | $38.75 | $38.54 | 6,322 |
| 2023-02-13 | $39.31 | $39.61 | $39.04 | $39.33 | $39.12 | 6,010 |
| 2023-02-10 | $38.92 | $39.64 | $38.18 | $39.64 | $39.43 | 11,728 |
| 2023-02-09 | $38.38 | $39.36 | $38.10 | $38.41 | $38.20 | 23,018 |
| 2023-02-08 | $39.00 | $39.79 | $38.12 | $38.75 | $38.54 | 9,027 |
| 2023-02-07 | $37.78 | $39.37 | $37.30 | $38.79 | $38.58 | 33,602 |
| 2023-02-06 | $38.33 | $39.38 | $37.19 | $37.99 | $37.79 | 13,121 |
| 2023-02-03 | $38.00 | $38.93 | $37.82 | $38.33 | $38.12 | 11,337 |
| 2023-02-02 | $39.26 | $40.28 | $37.86 | $38.41 | $38.20 | 18,392 |
| 2023-02-01 | $38.12 | $39.87 | $38.09 | $39.39 | $39.18 | 17,149 |
| 2023-01-31 | $37.28 | $39.38 | $37.07 | $38.97 | $38.76 | 19,659 |
| 2023-01-30 | $37.57 | $37.57 | $36.70 | $36.89 | $36.69 | 10,810 |
| 2023-01-27 | $37.77 | $38.07 | $36.82 | $37.32 | $37.12 | 7,634 |
| 2023-01-26 | $38.16 | $38.16 | $36.63 | $37.25 | $37.05 | 9,109 |
| 2023-01-25 | $37.23 | $38.09 | $37.04 | $38.04 | $37.84 | 6,398 |
| 2023-01-24 | $37.50 | $38.12 | $36.45 | $36.65 | $36.45 | 18,708 |
| 2023-01-23 | $36.65 | $39.13 | $36.65 | $37.79 | $37.59 | 19,479 |
| 2023-01-20 | $36.68 | $36.70 | $36.00 | $36.30 | $36.10 | 17,781 |
| 2023-01-19 | $35.50 | $36.65 | $35.50 | $36.24 | $36.05 | 20,434 |
| 2023-01-18 | $38.24 | $38.42 | $35.76 | $35.93 | $35.74 | 21,616 |
| 2023-01-17 | $38.34 | $38.39 | $36.92 | $37.74 | $37.54 | 18,615 |
| 2023-01-13 | $37.51 | $38.26 | $37.34 | $37.94 | $37.94 | 11,934 |
| 2023-01-12 | $37.82 | $38.04 | $37.35 | $37.59 | $37.59 | 10,059 |
| 2023-01-11 | $38.03 | $38.28 | $37.50 | $37.81 | $37.81 | 12,001 |
| 2023-01-10 | $38.85 | $39.39 | $37.24 | $38.07 | $38.07 | 17,536 |
| 2023-01-09 | $37.51 | $39.50 | $37.47 | $38.15 | $38.15 | 16,001 |
| 2023-01-06 | $37.46 | $37.90 | $36.35 | $36.85 | $36.85 | 18,588 |
| 2023-01-05 | $37.18 | $37.75 | $36.30 | $36.95 | $36.95 | 26,179 |
| 2023-01-04 | $36.00 | $38.02 | $35.75 | $36.71 | $36.71 | 29,188 |
| 2023-01-03 | $37.80 | $39.52 | $35.50 | $36.12 | $36.12 | 65,727 |
| 2022-12-30 | $37.21 | $39.19 | $37.20 | $38.00 | $38.00 | 70,535 |
| 2022-12-29 | $36.18 | $37.77 | $36.18 | $37.77 | $37.77 | 20,192 |
| 2022-12-28 | $37.80 | $38.20 | $35.25 | $35.90 | $35.90 | 32,565 |
| 2022-12-27 | $37.00 | $38.40 | $36.50 | $37.64 | $37.64 | 29,465 |
| 2022-12-23 | $37.31 | $39.20 | $36.55 | $36.94 | $36.94 | 30,454 |
| 2022-12-22 | $37.11 | $38.11 | $36.01 | $37.76 | $37.76 | 28,793 |
| 2022-12-21 | $37.71 | $39.25 | $37.03 | $37.44 | $37.44 | 15,532 |
| 2022-12-20 | $37.14 | $37.79 | $36.31 | $37.21 | $37.21 | 11,855 |
| 2022-12-19 | $37.42 | $38.59 | $36.62 | $37.26 | $37.26 | 16,373 |
| 2022-12-16 | $38.74 | $38.87 | $37.46 | $37.63 | $37.63 | 24,494 |
| 2022-12-15 | $39.61 | $40.77 | $38.76 | $39.04 | $39.04 | 15,403 |
| 2022-12-14 | $40.25 | $40.34 | $39.61 | $39.61 | $39.61 | 19,185 |
| 2022-12-13 | $41.68 | $43.00 | $38.98 | $40.49 | $40.49 | 39,338 |
| 2022-12-12 | $41.88 | $42.80 | $40.71 | $40.95 | $40.95 | 22,522 |
| 2022-12-09 | $44.65 | $45.48 | $41.76 | $41.76 | $41.76 | 16,974 |
| 2022-12-08 | $46.19 | $47.87 | $44.31 | $44.71 | $44.71 | 27,027 |
| 2022-12-07 | $46.45 | $48.00 | $44.82 | $45.19 | $45.19 | 22,127 |
| 2022-12-06 | $45.57 | $47.77 | $45.03 | $46.46 | $46.46 | 23,391 |
| 2022-12-05 | $46.20 | $46.94 | $44.84 | $45.11 | $45.11 | 22,297 |
| 2022-12-02 | $46.10 | $48.00 | $46.00 | $46.45 | $46.45 | 17,952 |
| 2022-12-01 | $45.47 | $46.50 | $45.33 | $46.08 | $46.08 | 10,559 |
| 2022-11-30 | $44.60 | $45.99 | $44.35 | $45.26 | $45.26 | 8,823 |
| 2022-11-29 | $44.09 | $46.32 | $44.09 | $44.68 | $44.68 | 16,097 |
| 2022-11-28 | $46.36 | $46.36 | $44.06 | $44.07 | $43.87 | 12,230 |
| 2022-11-25 | $46.52 | $47.13 | $46.22 | $46.36 | $46.15 | 4,132 |
| 2022-11-23 | $46.44 | $48.00 | $45.65 | $45.75 | $45.75 | 23,551 |
| 2022-11-22 | $45.70 | $47.33 | $44.79 | $47.16 | $47.16 | 13,210 |
| 2022-11-21 | $46.79 | $47.53 | $44.05 | $45.73 | $45.73 | 24,841 |
| 2022-11-18 | $47.31 | $47.78 | $46.15 | $47.34 | $47.34 | 11,743 |
| 2022-11-17 | $45.77 | $47.30 | $45.10 | $46.89 | $46.89 | 12,852 |
| 2022-11-16 | $46.74 | $48.95 | $46.07 | $46.75 | $46.75 | 13,680 |
| 2022-11-15 | $45.94 | $48.51 | $45.94 | $46.89 | $46.89 | 13,290 |
| 2022-11-14 | $47.00 | $48.99 | $45.61 | $45.76 | $45.76 | 11,443 |
| 2022-11-11 | $47.29 | $49.35 | $46.58 | $47.09 | $47.09 | 20,330 |
| 2022-11-10 | $46.51 | $48.29 | $46.30 | $48.29 | $48.29 | 15,113 |
| 2022-11-09 | $46.68 | $47.63 | $45.05 | $45.46 | $45.46 | 19,040 |
| 2022-11-08 | $52.00 | $52.27 | $46.79 | $47.55 | $47.55 | 26,042 |
| 2022-11-07 | $54.73 | $55.25 | $51.00 | $51.49 | $51.49 | 22,503 |
| 2022-11-04 | $53.16 | $55.38 | $53.16 | $55.11 | $55.11 | 9,236 |
| 2022-11-03 | $55.50 | $55.65 | $52.07 | $52.25 | $52.25 | 13,782 |
| 2022-11-02 | $57.49 | $58.10 | $55.68 | $55.82 | $55.82 | 15,017 |
| 2022-11-01 | $56.88 | $57.60 | $56.61 | $57.47 | $57.47 | 15,060 |
| 2022-10-31 | $55.40 | $56.85 | $55.02 | $56.56 | $56.56 | 11,688 |
| 2022-10-28 | $54.37 | $55.63 | $52.97 | $55.44 | $55.44 | 10,778 |
| 2022-10-27 | $54.76 | $56.00 | $54.65 | $54.76 | $54.76 | 12,146 |
| 2022-10-26 | $55.22 | $55.22 | $53.57 | $54.15 | $54.15 | 10,362 |
| 2022-10-25 | $52.90 | $55.76 | $52.90 | $55.48 | $55.48 | 9,069 |
| 2022-10-24 | $54.69 | $54.98 | $52.57 | $52.99 | $52.99 | 12,340 |
| 2022-10-21 | $56.97 | $57.04 | $54.75 | $55.14 | $55.14 | 16,261 |
| 2022-10-20 | $60.29 | $61.51 | $55.86 | $55.86 | $55.86 | 28,500 |
| 2022-10-19 | $52.25 | $60.00 | $52.22 | $59.66 | $59.66 | 60,411 |
| 2022-10-18 | $51.42 | $53.07 | $51.35 | $52.26 | $52.26 | 9,641 |
| 2022-10-17 | $51.39 | $51.39 | $50.00 | $50.72 | $50.72 | 15,549 |
| 2022-10-14 | $52.35 | $53.01 | $50.91 | $51.37 | $51.37 | 8,973 |
| 2022-10-13 | $48.10 | $51.98 | $48.08 | $51.90 | $51.90 | 16,688 |
| 2022-10-12 | $48.45 | $49.03 | $47.74 | $48.78 | $48.78 | 6,751 |
| 2022-10-11 | $46.90 | $48.85 | $46.38 | $48.45 | $48.45 | 21,484 |
| 2022-10-10 | $48.75 | $49.81 | $46.25 | $47.13 | $47.13 | 13,751 |
| 2022-10-07 | $49.42 | $50.21 | $47.70 | $48.36 | $48.36 | 9,973 |
| 2022-10-06 | $50.89 | $52.64 | $49.33 | $49.73 | $49.73 | 17,815 |
| 2022-10-05 | $50.15 | $51.75 | $49.25 | $51.74 | $51.74 | 26,408 |
| 2022-10-04 | $50.58 | $52.03 | $49.72 | $49.98 | $49.98 | 19,967 |
| 2022-10-03 | $48.31 | $50.99 | $48.18 | $48.70 | $48.70 | 19,078 |
| 2022-09-30 | $48.25 | $49.89 | $46.89 | $47.03 | $47.03 | 14,437 |
| 2022-09-29 | $49.94 | $49.94 | $46.90 | $48.10 | $48.10 | 8,517 |
| 2022-09-28 | $47.73 | $50.39 | $46.96 | $49.88 | $49.88 | 17,830 |
| 2022-09-27 | $47.30 | $49.25 | $46.48 | $47.21 | $47.21 | 25,398 |
| 2022-09-26 | $46.42 | $48.75 | $46.15 | $46.76 | $46.76 | 15,138 |
| 2022-09-23 | $49.40 | $49.40 | $45.10 | $46.19 | $46.19 | 28,015 |
| 2022-09-22 | $53.14 | $54.49 | $49.58 | $49.99 | $49.99 | 23,396 |
| 2022-09-21 | $54.41 | $55.75 | $52.84 | $53.05 | $53.05 | 25,029 |
| 2022-09-20 | $53.23 | $54.60 | $53.23 | $54.10 | $54.10 | 18,832 |
| 2022-09-19 | $52.57 | $55.32 | $52.57 | $53.99 | $53.99 | 27,784 |
| 2022-09-16 | $51.20 | $53.00 | $47.50 | $53.00 | $53.00 | 73,737 |
| 2022-09-15 | $53.00 | $53.41 | $51.14 | $51.43 | $51.43 | 15,470 |
| 2022-09-14 | $46.45 | $54.00 | $46.30 | $53.27 | $53.27 | 62,520 |
| 2022-09-13 | $46.50 | $46.95 | $44.01 | $44.05 | $44.05 | 10,574 |
| 2022-09-12 | $47.32 | $47.99 | $46.90 | $47.54 | $47.54 | 12,024 |
| 2022-09-09 | $44.59 | $47.70 | $44.57 | $47.32 | $47.32 | 19,511 |
| 2022-09-08 | $43.64 | $45.03 | $43.47 | $44.07 | $44.07 | 12,761 |
| 2022-09-07 | $43.05 | $44.65 | $42.46 | $44.47 | $44.47 | 12,348 |
| 2022-09-06 | $43.25 | $45.46 | $41.83 | $42.68 | $42.68 | 12,250 |
| 2022-09-02 | $43.65 | $44.74 | $41.90 | $42.70 | $42.70 | 15,152 |
| 2022-09-01 | $44.53 | $44.94 | $42.40 | $42.56 | $42.56 | 18,745 |
| 2022-08-31 | $43.46 | $45.18 | $43.23 | $44.97 | $44.97 | 12,021 |
| 2022-08-30 | $45.45 | $45.45 | $43.05 | $43.73 | $43.73 | 15,326 |
| 2022-08-29 | $48.31 | $49.65 | $45.78 | $46.58 | $46.36 | 13,939 |
| 2022-08-26 | $48.80 | $48.80 | $46.31 | $47.62 | $47.62 | 12,769 |
| 2022-08-25 | $45.95 | $48.12 | $45.52 | $47.98 | $47.98 | 16,611 |
| 2022-08-24 | $45.49 | $46.44 | $44.83 | $45.52 | $45.52 | 16,341 |
| 2022-08-23 | $45.24 | $47.09 | $44.64 | $44.96 | $44.96 | 14,137 |
| 2022-08-22 | $44.35 | $45.58 | $43.99 | $44.49 | $44.49 | 14,745 |
| 2022-08-19 | $46.35 | $46.35 | $44.35 | $44.61 | $44.61 | 14,002 |
| 2022-08-18 | $47.46 | $48.07 | $46.20 | $46.66 | $46.66 | 10,318 |
| 2022-08-17 | $44.90 | $48.16 | $44.54 | $47.46 | $47.46 | 26,445 |
| 2022-08-16 | $44.48 | $45.90 | $43.90 | $44.49 | $44.49 | 16,599 |
| 2022-08-15 | $45.20 | $45.41 | $44.02 | $44.51 | $44.51 | 13,859 |
| 2022-08-12 | $45.00 | $46.41 | $45.00 | $46.09 | $46.09 | 9,064 |
| 2022-08-11 | $44.52 | $45.44 | $43.98 | $44.69 | $44.69 | 9,969 |
| 2022-08-10 | $42.53 | $43.95 | $42.37 | $43.84 | $43.84 | 10,567 |
| 2022-08-09 | $41.42 | $43.47 | $41.42 | $42.13 | $42.13 | 18,782 |
| 2022-08-08 | $40.35 | $41.67 | $39.62 | $41.38 | $41.38 | 21,161 |
| 2022-08-05 | $38.52 | $41.10 | $38.52 | $40.34 | $40.34 | 25,789 |
| 2022-08-04 | $39.70 | $40.92 | $38.74 | $39.29 | $39.29 | 20,598 |
| 2022-08-03 | $39.98 | $41.58 | $39.98 | $40.42 | $40.42 | 24,950 |
| 2022-08-02 | $41.18 | $41.72 | $39.91 | $40.41 | $40.41 | 21,800 |
| 2022-08-01 | $39.00 | $40.30 | $37.85 | $40.05 | $40.05 | 20,788 |
| 2022-07-29 | $40.60 | $40.60 | $39.10 | $39.30 | $39.30 | 21,162 |
| 2022-07-28 | $40.59 | $40.59 | $38.93 | $40.22 | $40.22 | 20,173 |
| 2022-07-27 | $38.82 | $40.32 | $38.40 | $39.82 | $39.82 | 13,011 |
| 2022-07-26 | $38.69 | $39.36 | $38.00 | $38.16 | $38.16 | 16,642 |
| 2022-07-25 | $35.38 | $38.06 | $35.38 | $37.75 | $37.75 | 25,426 |
| 2022-07-22 | $36.85 | $36.85 | $34.38 | $34.99 | $34.99 | 23,675 |
| 2022-07-21 | $38.46 | $38.46 | $35.85 | $36.35 | $36.35 | 33,997 |
| 2022-07-20 | $39.79 | $39.79 | $38.52 | $38.98 | $38.98 | 17,305 |
| 2022-07-19 | $40.26 | $40.26 | $38.62 | $39.54 | $39.54 | 28,559 |
| 2022-07-18 | $40.00 | $40.32 | $39.50 | $39.82 | $39.82 | 13,630 |
| 2022-07-15 | $39.08 | $39.08 | $37.94 | $38.98 | $38.98 | 25,100 |
| 2022-07-14 | $40.00 | $40.00 | $37.00 | $37.82 | $37.82 | 23,981 |
| 2022-07-13 | $40.04 | $42.07 | $39.19 | $40.63 | $40.63 | 28,489 |
| 2022-07-12 | $39.25 | $40.34 | $39.00 | $40.17 | $40.17 | 20,699 |
| 2022-07-11 | $38.36 | $40.32 | $38.36 | $39.56 | $39.56 | 21,623 |
| 2022-07-08 | $38.60 | $39.31 | $37.59 | $38.55 | $38.55 | 17,331 |
| 2022-07-07 | $36.58 | $38.34 | $36.58 | $37.83 | $37.83 | 26,687 |
| 2022-07-06 | $36.90 | $36.90 | $33.87 | $35.64 | $35.64 | 40,281 |
| 2022-07-05 | $38.24 | $39.39 | $36.36 | $37.03 | $37.03 | 47,749 |
| 2022-07-01 | $37.79 | $39.74 | $37.79 | $39.55 | $39.55 | 24,451 |
| 2022-06-30 | $37.35 | $38.22 | $36.93 | $37.90 | $37.90 | 72,845 |
| 2022-06-29 | $41.27 | $42.14 | $37.57 | $38.05 | $38.05 | 28,098 |
| 2022-06-28 | $40.51 | $42.20 | $39.52 | $40.84 | $40.84 | 37,400 |
| 2022-06-27 | $37.30 | $40.40 | $36.07 | $39.85 | $39.85 | 76,172 |
| 2022-06-24 | $37.55 | $39.97 | $37.36 | $37.77 | $37.77 | 505,049 |
| 2022-06-23 | $38.95 | $39.94 | $36.19 | $37.02 | $37.02 | 58,302 |
| 2022-06-22 | $43.09 | $43.36 | $39.21 | $39.22 | $39.22 | 54,041 |
| 2022-06-21 | $43.62 | $46.19 | $42.73 | $44.31 | $44.31 | 58,721 |
| 2022-06-17 | $45.46 | $45.46 | $42.41 | $43.14 | $43.14 | 39,364 |
| 2022-06-16 | $44.58 | $46.22 | $43.34 | $44.59 | $44.59 | 36,922 |
| 2022-06-15 | $45.31 | $46.55 | $44.02 | $45.65 | $45.65 | 36,856 |
| 2022-06-14 | $46.22 | $46.80 | $42.87 | $44.77 | $44.77 | 38,557 |
| 2022-06-13 | $48.95 | $49.24 | $44.79 | $45.39 | $45.39 | 81,181 |
| 2022-06-10 | $51.50 | $52.90 | $48.62 | $50.48 | $50.48 | 102,799 |
| 2022-06-09 | $53.63 | $54.45 | $50.33 | $51.94 | $51.94 | 79,100 |
| 2022-06-08 | $54.51 | $56.81 | $53.77 | $54.69 | $54.69 | 32,648 |
| 2022-06-07 | $57.21 | $57.60 | $52.84 | $53.99 | $53.99 | 65,967 |
| 2022-06-06 | $58.34 | $58.95 | $56.15 | $57.87 | $57.87 | 53,056 |
| 2022-06-03 | $59.98 | $59.98 | $56.01 | $56.87 | $56.87 | 48,522 |
| 2022-06-02 | $58.10 | $63.19 | $57.60 | $59.67 | $59.67 | 45,011 |
| 2022-06-01 | $58.36 | $62.00 | $57.47 | $58.10 | $58.10 | 64,271 |
| 2022-05-31 | $58.20 | $58.99 | $55.77 | $57.69 | $57.69 | 46,020 |
| 2022-05-27 | $57.48 | $59.51 | $57.42 | $57.82 | $57.82 | 30,033 |
| 2022-05-26 | $56.00 | $57.46 | $54.56 | $56.96 | $56.76 | 21,963 |
| 2022-05-25 | $54.65 | $56.13 | $53.08 | $55.25 | $55.05 | 16,208 |
| 2022-05-24 | $53.42 | $55.82 | $53.23 | $54.65 | $54.45 | 39,491 |
| 2022-05-23 | $52.83 | $54.64 | $51.93 | $54.12 | $53.93 | 26,919 |
| 2022-05-20 | $52.96 | $53.12 | $51.77 | $51.98 | $51.79 | 19,887 |
| 2022-05-19 | $52.45 | $53.47 | $51.79 | $52.30 | $52.11 | 19,373 |
| 2022-05-18 | $53.37 | $53.40 | $51.76 | $52.87 | $52.68 | 38,905 |
| 2022-05-17 | $54.00 | $54.00 | $51.00 | $52.90 | $52.71 | 31,229 |
| 2022-05-16 | $52.13 | $56.72 | $51.54 | $53.14 | $52.95 | 44,921 |
| 2022-05-13 | $49.85 | $53.82 | $49.09 | $52.12 | $51.93 | 57,581 |
| 2022-05-12 | $50.01 | $51.00 | $48.36 | $49.92 | $49.74 | 39,676 |
| 2022-05-11 | $46.50 | $51.01 | $46.43 | $50.24 | $50.06 | 58,056 |
| 2022-05-10 | $46.19 | $47.58 | $46.00 | $46.01 | $45.85 | 41,811 |
| 2022-05-09 | $48.52 | $48.52 | $45.05 | $45.73 | $45.57 | 47,877 |
| 2022-05-06 | $48.47 | $49.76 | $46.77 | $49.46 | $49.28 | 29,424 |
| 2022-05-05 | $47.73 | $49.43 | $43.66 | $47.87 | $47.70 | 29,935 |
| 2022-05-04 | $46.09 | $49.04 | $45.14 | $48.78 | $48.61 | 41,255 |
| 2022-05-03 | $43.66 | $46.64 | $43.45 | $46.03 | $45.87 | 19,136 |
| 2022-05-02 | $45.61 | $46.60 | $41.39 | $43.19 | $43.04 | 35,183 |
| 2022-04-29 | $47.23 | $48.49 | $45.87 | $46.08 | $45.92 | 24,811 |
| 2022-04-28 | $45.02 | $48.12 | $43.90 | $47.73 | $47.56 | 34,210 |
| 2022-04-27 | $41.57 | $45.42 | $40.64 | $44.43 | $44.27 | 34,837 |
| 2022-04-26 | $42.23 | $43.88 | $41.69 | $41.87 | $41.72 | 31,035 |
| 2022-04-25 | $39.40 | $42.42 | $38.69 | $41.48 | $41.33 | 40,641 |
| 2022-04-22 | $49.52 | $49.52 | $39.13 | $40.00 | $39.86 | 54,212 |
| 2022-04-21 | $50.32 | $50.81 | $49.10 | $49.63 | $49.45 | 55,064 |
| 2022-04-20 | $49.84 | $50.87 | $49.00 | $49.62 | $49.44 | 34,696 |
| 2022-04-19 | $46.10 | $49.43 | $45.74 | $49.37 | $49.19 | 34,497 |
| 2022-04-18 | $46.47 | $47.22 | $44.65 | $46.10 | $45.94 | 48,736 |
| 2022-04-14 | $48.66 | $49.23 | $46.00 | $46.50 | $46.33 | 29,198 |
| 2022-04-13 | $48.89 | $51.20 | $48.08 | $48.50 | $48.33 | 42,955 |
| 2022-04-12 | $46.72 | $48.68 | $45.79 | $48.45 | $48.28 | 51,296 |
| 2022-04-11 | $44.48 | $46.90 | $43.55 | $46.22 | $46.05 | 40,345 |
| 2022-04-08 | $42.78 | $44.30 | $42.76 | $44.30 | $44.14 | 26,367 |
| 2022-04-07 | $41.04 | $42.49 | $40.84 | $42.38 | $42.23 | 32,417 |
| 2022-04-06 | $41.52 | $41.85 | $40.15 | $40.88 | $40.73 | 40,677 |
| 2022-04-05 | $41.00 | $42.00 | $40.82 | $41.57 | $41.42 | 21,032 |
| 2022-04-04 | $40.82 | $41.40 | $40.10 | $40.95 | $40.80 | 18,702 |
| 2022-04-01 | $39.00 | $40.68 | $38.47 | $40.68 | $40.53 | 29,439 |
| 2022-03-31 | $39.28 | $39.74 | $38.15 | $39.22 | $39.08 | 17,291 |
| 2022-03-30 | $38.99 | $39.36 | $37.98 | $39.15 | $39.01 | 14,406 |
| 2022-03-29 | $39.67 | $40.70 | $37.73 | $39.72 | $39.58 | 25,990 |
| 2022-03-28 | $40.00 | $41.32 | $39.35 | $39.61 | $39.47 | 55,692 |
| 2022-03-25 | $39.25 | $40.25 | $38.80 | $39.66 | $39.52 | 25,232 |
| 2022-03-24 | $38.00 | $39.56 | $38.00 | $39.25 | $39.11 | 39,359 |
| 2022-03-23 | $37.40 | $38.00 | $37.38 | $38.00 | $37.86 | 12,326 |
| 2022-03-22 | $37.19 | $37.97 | $36.51 | $37.52 | $37.39 | 15,834 |
| 2022-03-21 | $35.60 | $37.81 | $35.60 | $37.59 | $37.46 | 27,439 |
| 2022-03-18 | $32.70 | $36.00 | $32.70 | $36.00 | $35.87 | 39,599 |
| 2022-03-17 | $31.45 | $33.02 | $31.28 | $32.83 | $32.71 | 17,819 |
| 2022-03-16 | $30.54 | $31.69 | $30.14 | $31.15 | $31.04 | 24,508 |
| 2022-03-15 | $29.85 | $31.06 | $29.84 | $30.58 | $30.47 | 27,335 |
| 2022-03-14 | $29.66 | $30.45 | $29.32 | $30.09 | $29.98 | 90,071 |
| 2022-03-11 | $30.79 | $31.98 | $29.45 | $29.88 | $29.77 | 65,995 |
| 2022-03-10 | $29.72 | $31.11 | $29.01 | $30.79 | $30.68 | 78,155 |
| 2022-03-09 | $30.50 | $30.73 | $29.67 | $29.82 | $29.71 | 69,756 |
| 2022-03-08 | $30.00 | $30.48 | $28.66 | $30.08 | $29.97 | 55,412 |
| 2022-03-07 | $30.67 | $30.67 | $28.70 | $30.01 | $29.90 | 32,715 |
| 2022-03-04 | $32.78 | $32.78 | $29.92 | $30.67 | $30.56 | 53,634 |
| 2022-03-03 | $34.50 | $34.50 | $30.12 | $32.78 | $32.45 | 38,540 |
| 2022-03-02 | $31.13 | $33.91 | $31.13 | $32.00 | $31.68 | 32,735 |
| 2022-03-01 | $31.31 | $32.14 | $30.34 | $30.44 | $30.14 | 12,465 |
| 2022-02-28 | $30.43 | $31.50 | $30.43 | $30.91 | $30.60 | 5,904 |
| 2022-02-25 | $29.80 | $30.43 | $29.44 | $30.32 | $30.02 | 10,961 |
| 2022-02-24 | $28.62 | $29.54 | $28.61 | $28.61 | $28.33 | 5,941 |
| 2022-02-23 | $29.70 | $29.76 | $28.42 | $29.76 | $29.46 | 19,277 |
| 2022-02-22 | $30.20 | $30.20 | $28.58 | $29.01 | $28.72 | 13,539 |
| 2022-02-18 | $29.95 | $30.47 | $29.95 | $30.02 | $29.72 | 6,524 |
| 2022-02-17 | $30.67 | $30.67 | $29.82 | $30.33 | $30.03 | 7,351 |
| 2022-02-16 | $31.61 | $31.61 | $30.80 | $30.84 | $30.53 | 14,273 |
| 2022-02-15 | $30.45 | $31.41 | $30.45 | $30.85 | $30.54 | 4,446 |
| 2022-02-14 | $30.35 | $31.18 | $29.92 | $30.44 | $30.14 | 7,479 |
| 2022-02-11 | $31.16 | $31.82 | $30.20 | $30.60 | $30.30 | 21,272 |
| 2022-02-10 | $30.49 | $31.54 | $30.45 | $30.60 | $30.30 | 6,523 |
| 2022-02-09 | $31.00 | $31.38 | $30.23 | $30.93 | $30.62 | 22,947 |
| 2022-02-08 | $31.25 | $31.41 | $30.32 | $31.03 | $30.72 | 20,185 |
| 2022-02-07 | $32.55 | $32.55 | $31.19 | $31.44 | $31.12 | 6,605 |
| 2022-02-04 | $31.17 | $31.70 | $30.81 | $31.36 | $31.05 | 17,512 |
| 2022-02-03 | $30.54 | $31.08 | $30.53 | $30.62 | $30.32 | 3,311 |
| 2022-02-02 | $30.88 | $31.55 | $30.53 | $31.29 | $30.98 | 9,661 |
| 2022-02-01 | $30.45 | $31.10 | $29.64 | $30.70 | $30.39 | 23,586 |
| 2022-01-31 | $30.43 | $31.14 | $29.00 | $30.50 | $30.20 | 34,753 |
| 2022-01-28 | $30.40 | $31.49 | $30.00 | $30.43 | $30.13 | 10,684 |
| 2022-01-27 | $30.92 | $31.80 | $30.40 | $30.51 | $30.21 | 4,339 |
| 2022-01-26 | $32.39 | $32.93 | $30.35 | $30.42 | $30.12 | 10,986 |
| 2022-01-25 | $31.02 | $31.62 | $30.70 | $31.32 | $31.01 | 4,061 |
| 2022-01-24 | $33.34 | $33.34 | $30.95 | $31.44 | $31.13 | 13,805 |
| 2022-01-21 | $34.04 | $34.39 | $33.27 | $33.97 | $33.63 | 4,783 |
| 2022-01-20 | $34.89 | $34.89 | $34.09 | $34.89 | $34.54 | 2,374 |
| 2022-01-19 | $34.87 | $34.90 | $33.86 | $34.61 | $34.27 | 3,048 |
| 2022-01-18 | $35.00 | $35.00 | $33.74 | $34.70 | $34.35 | 13,250 |
| 2022-01-14 | $35.11 | $35.65 | $35.08 | $35.08 | $34.73 | 5,760 |
| 2022-01-13 | $34.82 | $35.89 | $34.76 | $34.76 | $34.41 | 5,671 |
| 2022-01-12 | $35.00 | $35.23 | $34.50 | $34.50 | $34.16 | 3,826 |
| 2022-01-11 | $34.97 | $34.97 | $34.40 | $34.41 | $34.07 | 3,602 |
| 2022-01-10 | $34.25 | $35.25 | $34.25 | $34.31 | $33.97 | 3,536 |
| 2022-01-07 | $35.94 | $36.00 | $33.90 | $34.16 | $33.82 | 7,145 |
| 2022-01-06 | $38.00 | $38.00 | $34.16 | $34.90 | $34.55 | 3,683 |
| 2022-01-05 | $35.89 | $36.85 | $35.18 | $35.78 | $35.42 | 4,230 |
| 2022-01-04 | $37.58 | $38.13 | $35.14 | $35.72 | $35.36 | 12,139 |
| 2022-01-03 | $36.25 | $38.34 | $36.25 | $37.75 | $37.37 | 13,550 |
| 2021-12-31 | $35.05 | $36.29 | $34.92 | $36.29 | $35.93 | 5,240 |
| 2021-12-30 | $34.37 | $36.09 | $33.54 | $35.35 | $35.00 | 12,813 |
| 2021-12-29 | $33.95 | $34.45 | $32.94 | $34.36 | $34.02 | 2,647 |
| 2021-12-28 | $33.79 | $33.94 | $33.21 | $33.94 | $33.60 | 3,629 |
| 2021-12-27 | $33.04 | $33.80 | $32.90 | $33.79 | $33.45 | 10,511 |
| 2021-12-23 | $33.86 | $34.30 | $32.15 | $33.09 | $32.76 | 21,498 |
| 2021-12-22 | $33.72 | $34.59 | $32.93 | $33.75 | $33.41 | 8,416 |
| 2021-12-21 | $30.55 | $34.65 | $30.55 | $33.70 | $33.36 | 21,179 |
| 2021-12-20 | $30.62 | $31.13 | $30.01 | $30.71 | $30.40 | 10,332 |
| 2021-12-17 | $29.38 | $31.94 | $29.38 | $30.85 | $30.54 | 22,888 |
| 2021-12-16 | $29.32 | $30.04 | $29.22 | $29.30 | $29.01 | 20,157 |
| 2021-12-15 | $29.84 | $30.00 | $28.32 | $29.32 | $29.03 | 41,983 |
| 2021-12-14 | $29.90 | $30.53 | $29.77 | $29.77 | $29.47 | 20,537 |
| 2021-12-13 | $30.54 | $30.95 | $29.92 | $30.13 | $29.83 | 4,925 |
| 2021-12-10 | $30.01 | $30.60 | $29.92 | $30.28 | $29.98 | 4,850 |
| 2021-12-09 | $30.09 | $30.27 | $29.79 | $29.91 | $29.61 | 2,835 |
| 2021-12-08 | $29.90 | $30.92 | $29.77 | $30.39 | $30.09 | 18,874 |
| 2021-12-07 | $30.15 | $31.00 | $29.73 | $29.75 | $29.45 | 14,743 |
| 2021-12-06 | $30.53 | $30.60 | $30.13 | $30.31 | $30.01 | 6,061 |
| 2021-12-03 | $30.01 | $30.81 | $30.01 | $30.81 | $30.50 | 7,052 |
| 2021-12-02 | $30.34 | $30.69 | $30.02 | $30.49 | $30.19 | 3,902 |
| 2021-12-01 | $30.23 | $30.99 | $30.10 | $30.40 | $30.10 | 7,248 |
| 2021-11-30 | $30.66 | $31.68 | $29.63 | $29.63 | $29.34 | 9,948 |
| 2021-11-29 | $30.49 | $31.44 | $30.49 | $30.73 | $30.42 | 2,764 |
| 2021-11-26 | $30.85 | $30.85 | $29.30 | $30.50 | $30.00 | 12,079 |
| 2021-11-24 | $30.59 | $31.39 | $30.11 | $30.60 | $30.10 | 7,156 |
| 2021-11-23 | $31.06 | $31.56 | $30.56 | $30.63 | $30.13 | 10,937 |
| 2021-11-22 | $30.94 | $34.87 | $30.94 | $31.61 | $31.10 | 7,551 |
| 2021-11-19 | $30.79 | $30.98 | $30.00 | $30.63 | $30.13 | 10,696 |
| 2021-11-18 | $31.60 | $31.60 | $30.47 | $31.28 | $30.77 | 2,910 |
| 2021-11-17 | $32.35 | $32.49 | $31.64 | $32.09 | $31.57 | 7,725 |
| 2021-11-16 | $32.69 | $33.80 | $32.39 | $32.39 | $31.86 | 15,912 |
| 2021-11-15 | $34.26 | $34.26 | $32.68 | $33.43 | $32.89 | 11,762 |
| 2021-11-12 | $32.98 | $33.96 | $32.85 | $33.86 | $33.31 | 5,376 |
| 2021-11-11 | $32.52 | $33.45 | $32.50 | $33.00 | $32.46 | 6,440 |
| 2021-11-10 | $32.92 | $32.93 | $32.08 | $32.09 | $31.57 | 4,968 |
| 2021-11-09 | $33.01 | $33.01 | $32.18 | $32.93 | $32.39 | 6,958 |
| 2021-11-08 | $32.50 | $33.72 | $31.53 | $33.26 | $32.72 | 11,476 |
| 2021-11-05 | $31.76 | $32.62 | $31.70 | $32.29 | $31.76 | 5,968 |
| 2021-11-04 | $33.84 | $34.40 | $30.19 | $31.51 | $30.99 | 25,533 |
| 2021-11-03 | $32.41 | $32.49 | $30.43 | $32.04 | $31.52 | 8,832 |
| 2021-11-02 | $32.02 | $32.94 | $31.65 | $32.86 | $32.33 | 4,547 |
| 2021-11-01 | $31.04 | $32.94 | $31.04 | $31.95 | $31.43 | 14,485 |
| 2021-10-29 | $30.09 | $31.34 | $30.09 | $31.04 | $30.53 | 12,882 |
| 2021-10-28 | $31.04 | $31.04 | $30.09 | $30.31 | $29.82 | 19,408 |
| 2021-10-27 | $31.30 | $31.81 | $30.51 | $30.59 | $30.09 | 8,592 |
| 2021-10-26 | $31.78 | $31.78 | $30.66 | $31.40 | $30.89 | 10,269 |
| 2021-10-25 | $32.38 | $32.54 | $30.84 | $31.78 | $31.26 | 22,610 |
| 2021-10-22 | $32.75 | $32.82 | $32.00 | $32.32 | $31.79 | 4,888 |
| 2021-10-21 | $33.30 | $33.30 | $32.19 | $32.70 | $32.17 | 8,742 |
| 2021-10-20 | $33.62 | $34.30 | $33.16 | $33.29 | $32.75 | 11,315 |
| 2021-10-19 | $33.00 | $34.29 | $31.50 | $33.70 | $33.15 | 34,847 |
| 2021-10-18 | $38.41 | $38.96 | $32.87 | $32.99 | $32.45 | 77,971 |
| 2021-10-15 | $42.41 | $44.00 | $37.19 | $38.45 | $37.82 | 82,785 |
| 2021-10-14 | $37.10 | $41.38 | $37.10 | $40.97 | $40.30 | 39,863 |
| 2021-10-13 | $36.88 | $37.75 | $34.88 | $37.43 | $36.82 | 31,215 |
| 2021-10-12 | $36.20 | $36.55 | $35.82 | $36.33 | $35.74 | 19,218 |
| 2021-10-11 | $34.09 | $36.39 | $33.87 | $36.20 | $35.61 | 36,183 |
| 2021-10-08 | $32.73 | $34.14 | $32.73 | $33.82 | $33.27 | 12,301 |
| 2021-10-07 | $33.00 | $33.64 | $32.48 | $32.48 | $31.95 | 8,353 |
| 2021-10-06 | $32.29 | $32.68 | $31.59 | $32.68 | $32.15 | 8,123 |
| 2021-10-05 | $33.23 | $33.72 | $31.61 | $32.72 | $32.19 | 19,423 |
| 2021-10-04 | $30.55 | $33.68 | $29.79 | $32.80 | $32.27 | 31,149 |
| 2021-10-01 | $29.73 | $30.97 | $29.73 | $30.24 | $29.75 | 39,487 |
| 2021-09-30 | $29.53 | $30.00 | $29.46 | $29.84 | $29.35 | 9,819 |
| 2021-09-29 | $29.00 | $30.00 | $29.00 | $29.66 | $29.18 | 12,624 |
| 2021-09-28 | $29.40 | $30.00 | $29.04 | $29.25 | $28.77 | 9,721 |
| 2021-09-27 | $27.72 | $29.61 | $27.72 | $29.61 | $29.13 | 10,283 |
| 2021-09-24 | $26.65 | $27.30 | $26.65 | $27.24 | $26.80 | 4,761 |
| 2021-09-23 | $26.65 | $26.65 | $26.20 | $26.48 | $26.05 | 2,360 |
| 2021-09-22 | $26.16 | $26.40 | $25.73 | $26.40 | $25.97 | 4,384 |
| 2021-09-21 | $25.67 | $26.23 | $25.67 | $25.94 | $25.52 | 11,954 |
| 2021-09-20 | $25.94 | $25.96 | $25.52 | $25.95 | $25.53 | 7,031 |
| 2021-09-17 | $26.46 | $26.70 | $26.07 | $26.15 | $25.72 | 38,071 |
| 2021-09-16 | $25.36 | $26.55 | $25.36 | $26.48 | $26.05 | 4,973 |
| 2021-09-15 | $25.23 | $25.60 | $25.01 | $25.54 | $25.12 | 7,037 |
| 2021-09-14 | $25.51 | $26.40 | $24.66 | $24.98 | $24.57 | 12,273 |
| 2021-09-13 | $25.59 | $25.84 | $25.41 | $25.64 | $25.22 | 3,438 |
| 2021-09-10 | $25.34 | $25.69 | $25.00 | $25.41 | $25.00 | 6,335 |
| 2021-09-09 | $25.59 | $25.65 | $25.01 | $25.26 | $24.85 | 4,451 |
| 2021-09-08 | $25.80 | $25.80 | $25.39 | $25.40 | $24.99 | 2,444 |
| 2021-09-07 | $25.07 | $25.91 | $25.07 | $25.90 | $25.48 | 7,875 |
| 2021-09-03 | $25.24 | $25.59 | $25.01 | $25.06 | $24.65 | 3,410 |
| 2021-09-02 | $25.27 | $25.72 | $24.96 | $25.26 | $24.85 | 13,107 |
| 2021-09-01 | $25.34 | $25.34 | $24.67 | $24.95 | $24.54 | 1,852 |
| 2021-08-31 | $24.54 | $25.00 | $24.54 | $24.91 | $24.50 | 3,593 |
| 2021-08-30 | $25.35 | $25.35 | $24.19 | $24.67 | $24.27 | 12,130 |
| 2021-08-27 | $25.50 | $25.77 | $25.00 | $25.57 | $24.95 | 8,080 |
| 2021-08-26 | $25.99 | $26.40 | $25.60 | $25.95 | $25.32 | 3,028 |
| 2021-08-25 | $25.93 | $26.31 | $25.93 | $26.17 | $25.54 | 1,480 |
| 2021-08-24 | $26.70 | $26.94 | $25.88 | $25.88 | $25.26 | 8,986 |
| 2021-08-23 | $27.46 | $27.46 | $26.60 | $26.86 | $26.21 | 2,054 |
| 2021-08-20 | $26.62 | $27.34 | $26.56 | $27.34 | $26.68 | 2,831 |
| 2021-08-19 | $27.40 | $27.40 | $26.33 | $26.78 | $26.13 | 4,144 |
| 2021-08-18 | $27.78 | $27.94 | $27.35 | $27.35 | $26.69 | 2,840 |
| 2021-08-17 | $27.03 | $27.48 | $27.03 | $27.45 | $26.79 | 5,326 |
| 2021-08-16 | $27.57 | $27.81 | $27.02 | $27.27 | $26.61 | 6,615 |
| 2021-08-13 | $27.83 | $27.88 | $27.62 | $27.62 | $26.95 | 1,872 |
| 2021-08-12 | $28.05 | $28.05 | $27.64 | $27.98 | $27.31 | 5,099 |
| 2021-08-11 | $27.25 | $28.01 | $27.25 | $27.99 | $27.32 | 12,185 |
| 2021-08-10 | $27.52 | $27.88 | $27.33 | $27.40 | $26.74 | 4,513 |
| 2021-08-09 | $27.00 | $27.97 | $26.22 | $27.53 | $26.87 | 8,258 |
| 2021-08-06 | $27.94 | $28.09 | $27.12 | $27.13 | $26.48 | 20,088 |
| 2021-08-05 | $27.64 | $29.54 | $27.46 | $28.11 | $27.43 | 38,186 |
| 2021-08-04 | $26.08 | $27.31 | $26.00 | $26.70 | $26.06 | 17,166 |
| 2021-08-03 | $25.70 | $26.69 | $25.51 | $26.47 | $25.83 | 9,272 |
| 2021-08-02 | $25.13 | $25.66 | $25.01 | $25.66 | $25.04 | 3,048 |
| 2021-07-30 | $25.07 | $25.20 | $24.42 | $25.07 | $24.47 | 4,647 |
| 2021-07-29 | $24.85 | $25.20 | $24.84 | $25.19 | $24.58 | 8,338 |
| 2021-07-28 | $24.68 | $24.86 | $24.38 | $24.60 | $24.01 | 3,173 |
| 2021-07-27 | $24.84 | $24.84 | $24.31 | $24.56 | $23.97 | 2,575 |
| 2021-07-26 | $24.75 | $24.96 | $24.46 | $24.47 | $23.88 | 5,388 |
| 2021-07-23 | $24.63 | $25.09 | $24.55 | $24.55 | $23.96 | 1,484 |
| 2021-07-22 | $24.76 | $25.44 | $24.24 | $24.55 | $23.96 | 4,740 |
| 2021-07-21 | $24.30 | $25.11 | $24.26 | $25.11 | $24.51 | 10,074 |
| 2021-07-20 | $23.67 | $24.36 | $23.67 | $24.01 | $23.43 | 20,258 |
| 2021-07-19 | $24.50 | $24.66 | $23.30 | $23.67 | $23.10 | 15,272 |
| 2021-07-16 | $25.12 | $25.37 | $24.59 | $24.59 | $24.00 | 9,661 |
| 2021-07-15 | $25.20 | $25.26 | $24.65 | $25.17 | $24.56 | 10,847 |
| 2021-07-14 | $25.12 | $25.44 | $25.05 | $25.20 | $24.59 | 4,576 |
| 2021-07-13 | $26.19 | $26.19 | $25.01 | $25.12 | $24.51 | 12,265 |
| 2021-07-12 | $25.24 | $26.25 | $25.18 | $26.19 | $25.56 | 22,525 |
| 2021-07-09 | $25.42 | $25.42 | $25.07 | $25.18 | $24.57 | 4,535 |
| 2021-07-08 | $24.70 | $25.14 | $24.51 | $24.82 | $24.22 | 24,575 |
| 2021-07-07 | $25.36 | $25.38 | $24.96 | $25.09 | $24.49 | 5,930 |
| 2021-07-06 | $25.57 | $25.70 | $25.11 | $25.34 | $24.73 | 32,519 |
| 2021-07-02 | $25.50 | $26.27 | $25.48 | $25.57 | $24.95 | 15,373 |
| 2021-07-01 | $26.04 | $26.26 | $24.23 | $26.00 | $25.37 | 31,778 |
| 2021-06-30 | $26.31 | $26.51 | $25.55 | $26.04 | $25.41 | 31,057 |
| 2021-06-29 | $26.32 | $26.50 | $25.78 | $26.31 | $25.68 | 18,837 |
| 2021-06-28 | $25.70 | $26.76 | $25.33 | $26.38 | $25.74 | 28,640 |
| 2021-06-25 | $25.52 | $26.17 | $25.14 | $25.88 | $25.26 | 456,759 |
| 2021-06-24 | $25.50 | $25.74 | $24.52 | $25.43 | $24.82 | 41,952 |
| 2021-06-23 | $25.03 | $25.50 | $25.03 | $25.37 | $24.76 | 42,302 |
| 2021-06-22 | $25.40 | $25.45 | $24.39 | $25.13 | $24.52 | 31,434 |
| 2021-06-21 | $25.60 | $25.60 | $24.40 | $25.37 | $24.76 | 74,134 |
| 2021-06-18 | $27.13 | $27.35 | $25.01 | $25.89 | $25.27 | 146,668 |
| 2021-06-17 | $27.51 | $27.83 | $26.65 | $27.68 | $27.01 | 47,805 |
| 2021-06-16 | $28.11 | $28.22 | $27.26 | $27.39 | $26.73 | 41,611 |
| 2021-06-15 | $27.30 | $28.56 | $27.29 | $28.10 | $27.42 | 34,987 |
| 2021-06-14 | $28.19 | $28.97 | $27.28 | $27.29 | $26.63 | 32,703 |
| 2021-06-11 | $27.44 | $28.30 | $27.44 | $28.11 | $27.43 | 18,238 |
| 2021-06-10 | $27.35 | $27.64 | $27.20 | $27.44 | $26.78 | 11,315 |
| 2021-06-09 | $27.28 | $27.72 | $27.20 | $27.27 | $26.61 | 20,707 |
| 2021-06-08 | $27.21 | $27.78 | $27.20 | $27.20 | $26.54 | 18,118 |
| 2021-06-07 | $26.45 | $27.67 | $26.00 | $27.20 | $26.54 | 32,265 |
| 2021-06-04 | $26.50 | $26.55 | $26.18 | $26.42 | $25.78 | 11,623 |
| 2021-06-03 | $25.96 | $26.50 | $25.85 | $26.50 | $25.86 | 13,876 |
| 2021-06-02 | $25.92 | $26.20 | $25.70 | $26.19 | $25.56 | 14,122 |
| 2021-06-01 | $25.60 | $25.93 | $24.87 | $25.65 | $25.03 | 16,991 |
| 2021-05-28 | $25.50 | $25.59 | $24.94 | $25.59 | $24.97 | 12,133 |
| 2021-05-27 | $25.04 | $25.17 | $24.52 | $25.13 | $24.34 | 7,099 |
| 2021-05-26 | $24.81 | $25.21 | $24.81 | $25.21 | $24.41 | 7,275 |
| 2021-05-25 | $25.60 | $25.60 | $24.59 | $24.75 | $23.97 | 18,844 |
| 2021-05-24 | $24.90 | $25.59 | $24.21 | $25.59 | $24.78 | 26,339 |
| 2021-05-21 | $24.96 | $24.96 | $24.00 | $24.10 | $23.34 | 20,481 |
| 2021-05-20 | $23.83 | $24.99 | $23.71 | $24.75 | $23.97 | 19,336 |
| 2021-05-19 | $24.68 | $24.68 | $23.14 | $23.71 | $22.96 | 32,028 |
| 2021-05-18 | $26.25 | $26.67 | $24.70 | $24.70 | $23.92 | 21,417 |
| 2021-05-17 | $26.31 | $27.15 | $25.85 | $26.04 | $25.22 | 38,475 |
| 2021-05-14 | $25.05 | $26.33 | $24.64 | $26.31 | $25.48 | 43,732 |
| 2021-05-13 | $24.87 | $25.24 | $24.50 | $24.85 | $24.07 | 21,403 |
| 2021-05-12 | $24.87 | $25.40 | $24.52 | $24.77 | $23.99 | 13,915 |
| 2021-05-11 | $24.66 | $25.10 | $24.23 | $25.03 | $24.24 | 13,816 |
| 2021-05-10 | $24.73 | $25.84 | $24.40 | $24.66 | $23.88 | 23,205 |
| 2021-05-07 | $24.91 | $25.00 | $24.19 | $24.72 | $23.94 | 15,213 |
| 2021-05-06 | $24.48 | $24.88 | $22.94 | $24.88 | $24.09 | 25,067 |
| 2021-05-05 | $23.19 | $24.00 | $22.54 | $23.76 | $23.01 | 23,600 |
| 2021-05-04 | $23.86 | $23.86 | $22.93 | $23.39 | $22.65 | 12,387 |
| 2021-05-03 | $23.44 | $24.20 | $22.86 | $24.05 | $23.29 | 21,649 |
| 2021-04-30 | $23.35 | $23.60 | $22.51 | $23.13 | $22.40 | 22,176 |
| 2021-04-29 | $24.24 | $24.24 | $23.29 | $23.50 | $22.76 | 16,763 |
| 2021-04-28 | $23.69 | $24.06 | $23.16 | $23.92 | $23.17 | 27,875 |
| 2021-04-27 | $23.06 | $23.89 | $22.50 | $23.72 | $22.97 | 57,294 |
| 2021-04-26 | $22.48 | $23.07 | $22.43 | $23.06 | $22.33 | 32,848 |
| 2021-04-23 | $22.69 | $22.90 | $22.25 | $22.47 | $21.76 | 14,983 |
| 2021-04-22 | $21.55 | $22.99 | $21.55 | $22.63 | $21.92 | 30,667 |
| 2021-04-21 | $21.37 | $22.13 | $20.75 | $21.78 | $21.09 | 43,169 |
| 2021-04-20 | $21.92 | $22.28 | $21.26 | $21.62 | $20.94 | 33,430 |
| 2021-04-19 | $22.10 | $22.62 | $21.80 | $21.99 | $21.30 | 24,924 |
| 2021-04-16 | $22.72 | $22.98 | $22.01 | $22.38 | $21.67 | 29,952 |
| 2021-04-15 | $22.66 | $22.80 | $22.48 | $22.61 | $21.90 | 9,799 |
| 2021-04-14 | $22.52 | $23.15 | $22.33 | $22.61 | $21.90 | 10,865 |
| 2021-04-13 | $22.63 | $23.12 | $22.10 | $22.50 | $21.79 | 22,771 |
| 2021-04-12 | $23.20 | $23.66 | $21.06 | $22.63 | $21.92 | 44,393 |
| 2021-04-09 | $24.00 | $24.48 | $23.12 | $23.42 | $22.68 | 28,159 |
| 2021-04-08 | $24.69 | $24.69 | $23.35 | $23.92 | $23.17 | 17,243 |
| 2021-04-07 | $24.58 | $25.29 | $24.16 | $24.35 | $23.58 | 19,789 |
| 2021-04-06 | $24.79 | $24.85 | $24.43 | $24.47 | $23.70 | 9,844 |
| 2021-04-05 | $24.78 | $25.70 | $24.39 | $24.54 | $23.77 | 12,707 |
| 2021-04-01 | $25.32 | $25.41 | $24.23 | $24.65 | $23.87 | 13,032 |
| 2021-03-31 | $25.95 | $26.15 | $24.86 | $24.95 | $24.16 | 33,526 |
| 2021-03-30 | $24.40 | $26.15 | $23.87 | $25.85 | $25.03 | 28,780 |
| 2021-03-29 | $24.75 | $25.09 | $23.55 | $24.15 | $23.39 | 29,331 |
| 2021-03-26 | $24.76 | $25.24 | $24.50 | $24.90 | $24.11 | 20,895 |
| 2021-03-25 | $21.15 | $25.74 | $20.76 | $24.82 | $24.04 | 113,825 |
| 2021-03-24 | $22.26 | $22.86 | $21.04 | $21.41 | $20.73 | 25,830 |
| 2021-03-23 | $21.20 | $22.79 | $21.19 | $22.10 | $21.40 | 38,915 |
| 2021-03-22 | $20.97 | $22.10 | $20.16 | $21.20 | $20.53 | 45,047 |
| 2021-03-19 | $20.61 | $21.17 | $20.05 | $21.05 | $20.39 | 66,481 |
| 2021-03-18 | $21.71 | $21.74 | $20.63 | $20.79 | $20.13 | 20,379 |
| 2021-03-17 | $21.97 | $22.24 | $21.65 | $21.70 | $21.02 | 9,048 |
| 2021-03-16 | $22.00 | $22.04 | $21.56 | $21.86 | $21.17 | 19,706 |
| 2021-03-15 | $21.70 | $22.24 | $21.70 | $21.98 | $21.29 | 17,392 |
| 2021-03-12 | $22.00 | $22.08 | $21.55 | $21.61 | $20.93 | 12,395 |
| 2021-03-11 | $21.73 | $22.12 | $21.57 | $21.80 | $21.11 | 12,828 |
| 2021-03-10 | $21.59 | $22.26 | $21.51 | $21.73 | $21.04 | 20,867 |
| 2021-03-09 | $22.08 | $22.18 | $21.50 | $21.50 | $20.82 | 16,386 |
| 2021-03-08 | $23.50 | $24.18 | $21.66 | $21.85 | $21.16 | 52,021 |
| 2021-03-05 | $24.84 | $24.84 | $23.00 | $23.02 | $22.29 | 49,972 |
| 2021-03-04 | $24.00 | $25.55 | $23.13 | $25.17 | $24.17 | 85,886 |
| 2021-03-03 | $26.99 | $29.00 | $26.70 | $27.14 | $26.07 | 47,117 |
| 2021-03-02 | $25.78 | $26.95 | $25.63 | $26.48 | $25.43 | 12,351 |
| 2021-03-01 | $25.92 | $26.34 | $25.17 | $25.45 | $24.44 | 14,349 |
| 2021-02-26 | $25.94 | $25.94 | $24.94 | $24.94 | $23.95 | 12,072 |
| 2021-02-25 | $25.70 | $26.43 | $25.45 | $25.45 | $24.44 | 8,854 |
| 2021-02-24 | $25.30 | $26.15 | $25.25 | $25.25 | $24.25 | 16,952 |
| 2021-02-23 | $25.20 | $25.98 | $25.12 | $25.53 | $24.52 | 23,365 |
| 2021-02-22 | $25.60 | $26.16 | $25.00 | $25.23 | $24.23 | 26,509 |
| 2021-02-19 | $25.90 | $26.02 | $25.28 | $25.99 | $24.96 | 13,598 |
| 2021-02-18 | $25.50 | $25.90 | $25.11 | $25.81 | $24.79 | 10,184 |
| 2021-02-17 | $25.93 | $26.00 | $25.14 | $25.52 | $24.51 | 13,546 |
| 2021-02-16 | $27.00 | $27.13 | $25.01 | $25.26 | $24.26 | 25,845 |
| 2021-02-12 | $25.40 | $26.70 | $25.40 | $26.60 | $25.55 | 18,963 |
| 2021-02-11 | $25.87 | $26.50 | $25.17 | $25.80 | $24.78 | 10,021 |
| 2021-02-10 | $26.45 | $26.68 | $25.65 | $25.69 | $24.67 | 14,649 |
| 2021-02-09 | $27.79 | $27.97 | $25.66 | $26.21 | $25.17 | 31,106 |
| 2021-02-08 | $26.32 | $27.88 | $26.08 | $27.82 | $26.72 | 29,886 |
| 2021-02-05 | $25.69 | $26.41 | $25.36 | $25.82 | $24.80 | 18,804 |
| 2021-02-04 | $26.27 | $26.36 | $25.14 | $25.19 | $24.19 | 12,724 |
| 2021-02-03 | $25.32 | $27.42 | $25.22 | $25.85 | $24.83 | 17,259 |
| 2021-02-02 | $24.80 | $27.03 | $24.01 | $25.32 | $24.32 | 37,169 |
| 2021-02-01 | $23.88 | $25.45 | $23.75 | $24.50 | $23.53 | 14,362 |
| 2021-01-29 | $24.43 | $25.98 | $23.75 | $23.97 | $23.02 | 23,401 |
| 2021-01-28 | $23.55 | $25.15 | $23.16 | $24.55 | $23.58 | 19,419 |
| 2021-01-27 | $24.53 | $24.53 | $22.98 | $23.66 | $22.72 | 24,516 |
| 2021-01-26 | $23.01 | $24.69 | $22.41 | $24.04 | $23.09 | 34,656 |
| 2021-01-25 | $23.97 | $23.97 | $23.20 | $23.26 | $22.34 | 15,861 |
| 2021-01-22 | $23.40 | $23.98 | $22.22 | $23.98 | $23.03 | 25,784 |
| 2021-01-21 | $24.71 | $25.00 | $23.39 | $23.39 | $22.46 | 12,444 |
| 2021-01-20 | $25.05 | $25.05 | $24.41 | $24.52 | $23.55 | 12,734 |
| 2021-01-19 | $25.25 | $25.25 | $24.83 | $25.10 | $24.11 | 8,578 |
| 2021-01-15 | $25.51 | $25.51 | $25.00 | $25.25 | $24.25 | 7,606 |
| 2021-01-14 | $25.18 | $26.03 | $25.18 | $25.86 | $24.84 | 8,471 |
| 2021-01-13 | $25.76 | $25.76 | $24.41 | $24.69 | $23.71 | 12,650 |
| 2021-01-12 | $25.35 | $26.48 | $25.34 | $26.06 | $25.03 | 16,468 |
| 2021-01-11 | $23.79 | $25.34 | $23.79 | $25.34 | $24.34 | 16,093 |
| 2021-01-08 | $25.72 | $25.72 | $24.30 | $24.67 | $23.69 | 20,559 |
| 2021-01-07 | $26.12 | $26.32 | $25.73 | $25.78 | $24.76 | 15,571 |
| 2021-01-06 | $26.57 | $27.09 | $26.00 | $26.00 | $24.97 | 15,567 |
| 2021-01-05 | $24.89 | $26.64 | $24.89 | $26.11 | $25.08 | 19,349 |
| 2021-01-04 | $26.74 | $26.78 | $24.92 | $25.02 | $24.03 | 18,079 |
| 2020-12-31 | $25.99 | $26.86 | $25.99 | $26.30 | $25.26 | 16,337 |
| 2020-12-30 | $26.00 | $26.67 | $25.72 | $25.90 | $24.87 | 13,447 |
| 2020-12-29 | $26.80 | $26.80 | $25.22 | $26.00 | $24.97 | 17,985 |
| 2020-12-28 | $26.83 | $27.06 | $26.00 | $26.00 | $24.97 | 9,755 |
| 2020-12-24 | $26.13 | $27.07 | $26.13 | $27.01 | $25.94 | 2,598 |
| 2020-12-23 | $26.24 | $27.20 | $26.00 | $26.77 | $25.71 | 9,218 |
| 2020-12-22 | $27.72 | $27.78 | $26.17 | $26.29 | $25.25 | 25,307 |
| 2020-12-21 | $28.63 | $28.63 | $27.00 | $27.83 | $26.73 | 16,262 |
| 2020-12-18 | $29.04 | $29.77 | $28.92 | $29.61 | $28.44 | 51,615 |
| 2020-12-17 | $29.41 | $29.70 | $28.78 | $28.96 | $27.81 | 16,141 |
| 2020-12-16 | $29.40 | $29.99 | $28.92 | $28.92 | $27.77 | 9,075 |
| 2020-12-15 | $29.36 | $29.88 | $29.01 | $29.01 | $27.86 | 11,934 |
| 2020-12-14 | $30.40 | $30.40 | $28.42 | $29.13 | $27.98 | 15,929 |
| 2020-12-11 | $30.05 | $30.23 | $29.60 | $30.23 | $29.03 | 9,424 |
| 2020-12-10 | $29.53 | $30.71 | $29.53 | $30.40 | $29.20 | 10,297 |
| 2020-12-09 | $29.78 | $30.47 | $29.00 | $29.00 | $27.85 | 21,073 |
| 2020-12-08 | $28.05 | $29.46 | $28.05 | $29.33 | $28.17 | 9,655 |
| 2020-12-07 | $27.85 | $28.77 | $27.33 | $27.56 | $26.47 | 7,245 |
| 2020-12-04 | $26.80 | $27.73 | $26.80 | $27.73 | $26.63 | 9,247 |
| 2020-12-03 | $26.39 | $27.44 | $26.39 | $26.54 | $25.49 | 11,794 |
| 2020-12-02 | $26.68 | $27.03 | $26.26 | $26.40 | $25.35 | 8,910 |
| 2020-12-01 | $27.70 | $27.70 | $26.31 | $26.69 | $25.63 | 9,713 |
| 2020-11-30 | $27.60 | $27.74 | $26.75 | $26.75 | $25.69 | 15,374 |
| 2020-11-27 | $27.40 | $27.40 | $26.06 | $27.29 | $26.21 | 10,030 |
| 2020-11-25 | $27.00 | $27.90 | $26.93 | $26.94 | $25.69 | 15,416 |
| 2020-11-24 | $26.13 | $27.13 | $26.02 | $26.51 | $25.28 | 27,621 |
| 2020-11-23 | $24.52 | $26.46 | $24.23 | $25.63 | $24.44 | 35,215 |
| 2020-11-20 | $24.45 | $24.50 | $23.64 | $24.40 | $23.27 | 19,674 |
| 2020-11-19 | $23.32 | $24.34 | $23.32 | $24.04 | $22.93 | 18,242 |
| 2020-11-18 | $24.25 | $24.55 | $23.60 | $23.60 | $22.51 | 11,167 |
| 2020-11-17 | $23.34 | $24.40 | $23.15 | $24.40 | $23.27 | 18,955 |
| 2020-11-16 | $22.97 | $23.89 | $22.79 | $23.70 | $22.60 | 25,209 |
| 2020-11-13 | $21.80 | $21.94 | $21.34 | $21.38 | $20.39 | 13,384 |
| 2020-11-12 | $21.83 | $21.93 | $20.86 | $21.50 | $20.50 | 16,719 |
| 2020-11-11 | $22.87 | $23.27 | $21.98 | $22.17 | $21.14 | 9,328 |
| 2020-11-10 | $21.96 | $22.99 | $21.56 | $22.37 | $21.33 | 21,431 |
| 2020-11-09 | $22.09 | $22.50 | $21.31 | $21.56 | $20.56 | 27,635 |
| 2020-11-06 | $21.40 | $22.06 | $21.01 | $21.01 | $20.04 | 13,519 |
| 2020-11-05 | $20.48 | $21.75 | $20.09 | $21.31 | $20.32 | 41,122 |
| 2020-11-04 | $21.57 | $21.57 | $20.26 | $20.53 | $19.58 | 9,211 |
| 2020-11-03 | $20.24 | $21.91 | $20.24 | $21.65 | $20.65 | 20,924 |
| 2020-11-02 | $19.78 | $20.44 | $19.65 | $19.86 | $18.94 | 13,043 |
| 2020-10-30 | $19.40 | $19.49 | $19.20 | $19.49 | $18.59 | 8,324 |
| 2020-10-29 | $18.80 | $19.75 | $18.80 | $19.30 | $18.41 | 12,608 |
| 2020-10-28 | $19.68 | $19.68 | $18.95 | $19.15 | $18.26 | 10,388 |
| 2020-10-27 | $20.21 | $20.21 | $19.63 | $19.63 | $18.72 | 6,945 |
| 2020-10-26 | $21.36 | $21.54 | $19.93 | $20.16 | $19.23 | 18,332 |
| 2020-10-23 | $21.31 | $21.76 | $20.93 | $21.28 | $20.29 | 6,694 |
| 2020-10-22 | $20.95 | $21.60 | $20.76 | $21.00 | $20.03 | 9,203 |
| 2020-10-21 | $20.75 | $21.16 | $20.60 | $21.16 | $20.18 | 4,711 |
| 2020-10-20 | $21.77 | $21.82 | $20.25 | $20.73 | $19.77 | 18,604 |
| 2020-10-19 | $22.50 | $22.97 | $21.39 | $21.61 | $20.61 | 10,636 |
| 2020-10-16 | $21.59 | $22.63 | $21.04 | $22.26 | $21.23 | 14,735 |
| 2020-10-15 | $19.52 | $21.41 | $19.14 | $21.41 | $20.42 | 21,284 |
| 2020-10-14 | $19.81 | $20.17 | $19.64 | $19.79 | $18.87 | 3,503 |
| 2020-10-13 | $19.71 | $19.88 | $19.50 | $19.73 | $18.82 | 5,190 |
| 2020-10-12 | $20.39 | $20.51 | $19.86 | $20.07 | $19.14 | 7,895 |
| 2020-10-09 | $20.30 | $20.95 | $20.07 | $20.07 | $19.14 | 17,253 |
| 2020-10-08 | $19.61 | $20.27 | $19.38 | $20.09 | $19.16 | 11,542 |
| 2020-10-07 | $18.67 | $19.37 | $18.35 | $19.12 | $18.23 | 12,431 |
| 2020-10-06 | $18.31 | $18.99 | $18.31 | $18.38 | $17.53 | 12,761 |
| 2020-10-05 | $18.36 | $18.63 | $18.25 | $18.55 | $17.69 | 6,867 |
| 2020-10-02 | $18.03 | $18.68 | $18.03 | $18.36 | $17.51 | 11,991 |
| 2020-10-01 | $18.34 | $18.34 | $18.07 | $18.31 | $17.46 | 9,911 |
| 2020-09-30 | $18.71 | $18.84 | $18.03 | $18.21 | $17.37 | 14,056 |
| 2020-09-29 | $19.01 | $19.01 | $18.59 | $18.72 | $17.85 | 5,123 |
| 2020-09-28 | $18.35 | $19.13 | $18.35 | $18.90 | $18.02 | 15,614 |
| 2020-09-25 | $18.33 | $18.51 | $17.95 | $17.95 | $17.12 | 19,893 |
| 2020-09-24 | $18.50 | $18.50 | $18.13 | $18.23 | $17.39 | 11,256 |
| 2020-09-23 | $18.31 | $18.81 | $18.31 | $18.51 | $17.65 | 19,609 |
| 2020-09-22 | $19.33 | $19.33 | $18.17 | $18.50 | $17.64 | 25,698 |
| 2020-09-21 | $19.10 | $19.34 | $18.62 | $19.34 | $18.44 | 26,799 |
| 2020-09-18 | $19.39 | $19.53 | $18.87 | $19.40 | $18.50 | 46,045 |
| 2020-09-17 | $19.54 | $19.93 | $19.12 | $19.39 | $18.49 | 27,618 |
| 2020-09-16 | $20.75 | $20.92 | $19.69 | $19.69 | $18.78 | 23,579 |
| 2020-09-15 | $20.53 | $20.96 | $20.37 | $20.74 | $19.78 | 13,840 |
| 2020-09-14 | $19.97 | $20.34 | $19.97 | $20.34 | $19.40 | 14,436 |
| 2020-09-11 | $20.13 | $20.15 | $19.75 | $19.94 | $19.02 | 15,772 |
| 2020-09-10 | $20.15 | $20.15 | $19.68 | $19.75 | $18.84 | 10,582 |
| 2020-09-09 | $20.69 | $20.69 | $19.85 | $19.90 | $18.98 | 28,110 |
| 2020-09-08 | $20.60 | $21.00 | $20.42 | $20.50 | $19.55 | 14,770 |
| 2020-09-04 | $20.86 | $21.17 | $20.65 | $21.05 | $20.07 | 11,650 |
| 2020-09-03 | $20.51 | $21.47 | $20.51 | $20.56 | $19.61 | 28,433 |
| 2020-09-02 | $21.00 | $21.00 | $20.63 | $20.65 | $19.69 | 8,882 |
| 2020-09-01 | $20.68 | $20.92 | $20.53 | $20.85 | $19.88 | 10,907 |
| 2020-08-31 | $21.44 | $21.44 | $20.50 | $20.50 | $19.55 | 13,654 |
| 2020-08-28 | $21.30 | $21.48 | $21.00 | $21.32 | $20.14 | 7,956 |
| 2020-08-27 | $21.38 | $21.66 | $21.00 | $21.00 | $19.84 | 7,839 |
| 2020-08-26 | $21.37 | $21.40 | $20.68 | $21.38 | $20.20 | 12,539 |
| 2020-08-25 | $22.01 | $22.27 | $21.24 | $21.37 | $20.19 | 11,215 |
| 2020-08-24 | $21.53 | $21.89 | $21.32 | $21.82 | $20.62 | 11,084 |
| 2020-08-21 | $21.60 | $21.63 | $21.11 | $21.26 | $20.09 | 11,890 |
| 2020-08-20 | $22.30 | $22.40 | $21.75 | $21.76 | $20.56 | 9,631 |
| 2020-08-19 | $22.22 | $22.63 | $22.11 | $22.40 | $21.16 | 8,309 |
| 2020-08-18 | $22.89 | $22.89 | $21.69 | $21.94 | $20.73 | 13,493 |
| 2020-08-17 | $22.95 | $23.18 | $22.62 | $23.03 | $21.76 | 12,566 |
| 2020-08-14 | $22.79 | $23.31 | $22.79 | $23.31 | $22.02 | 5,604 |
| 2020-08-13 | $23.20 | $23.20 | $22.56 | $23.12 | $21.84 | 10,394 |
| 2020-08-12 | $23.40 | $23.40 | $22.88 | $23.24 | $21.96 | 9,450 |
| 2020-08-11 | $23.22 | $23.76 | $23.05 | $23.19 | $21.91 | 20,969 |
| 2020-08-10 | $22.72 | $23.45 | $22.64 | $22.93 | $21.66 | 14,697 |
| 2020-08-07 | $23.32 | $23.93 | $22.72 | $22.72 | $21.47 | 11,981 |
| 2020-08-06 | $24.74 | $24.74 | $23.06 | $23.57 | $22.27 | 17,668 |
| 2020-08-05 | $22.62 | $23.17 | $22.16 | $23.17 | $21.89 | 8,163 |
| 2020-08-04 | $23.26 | $23.26 | $22.11 | $22.31 | $21.08 | 9,953 |
| 2020-08-03 | $21.86 | $22.72 | $21.77 | $22.66 | $21.41 | 9,363 |
| 2020-07-31 | $21.71 | $21.90 | $21.28 | $21.84 | $20.63 | 12,987 |
| 2020-07-30 | $22.37 | $22.60 | $22.00 | $22.00 | $20.79 | 9,160 |
| 2020-07-29 | $22.75 | $22.88 | $22.55 | $22.75 | $21.49 | 9,577 |
| 2020-07-28 | $23.17 | $23.17 | $22.62 | $22.64 | $21.39 | 8,948 |
| 2020-07-27 | $23.76 | $23.76 | $23.01 | $23.33 | $22.04 | 9,422 |
| 2020-07-24 | $23.56 | $23.63 | $23.33 | $23.53 | $22.23 | 7,505 |
| 2020-07-23 | $23.57 | $23.74 | $23.01 | $23.21 | $21.93 | 20,530 |
| 2020-07-22 | $24.82 | $24.82 | $22.51 | $23.40 | $22.11 | 20,863 |
| 2020-07-21 | $23.51 | $25.10 | $23.51 | $24.91 | $23.54 | 14,250 |
| 2020-07-20 | $22.91 | $23.68 | $22.91 | $23.11 | $21.83 | 15,649 |
| 2020-07-17 | $23.93 | $25.03 | $23.03 | $23.06 | $21.79 | 14,642 |
| 2020-07-16 | $23.72 | $23.87 | $23.28 | $23.61 | $22.31 | 10,734 |
| 2020-07-15 | $22.67 | $23.71 | $22.67 | $23.21 | $21.93 | 16,819 |
| 2020-07-14 | $22.38 | $23.67 | $22.38 | $22.53 | $21.29 | 27,016 |
| 2020-07-13 | $23.19 | $23.19 | $22.00 | $22.00 | $20.79 | 12,267 |
| 2020-07-10 | $22.55 | $23.14 | $22.55 | $22.84 | $21.58 | 13,932 |
| 2020-07-09 | $24.00 | $24.01 | $22.49 | $22.68 | $21.43 | 15,531 |
| 2020-07-08 | $23.44 | $24.08 | $22.79 | $23.81 | $22.50 | 23,490 |
| 2020-07-07 | $23.64 | $23.95 | $23.51 | $23.60 | $22.30 | 12,073 |
| 2020-07-06 | $24.19 | $25.23 | $23.50 | $23.58 | $22.28 | 33,944 |
| 2020-07-02 | $23.29 | $24.25 | $23.00 | $23.43 | $22.14 | 32,289 |
| 2020-07-01 | $23.20 | $23.77 | $22.67 | $22.67 | $21.42 | 15,650 |
| 2020-06-30 | $22.88 | $23.64 | $22.88 | $23.30 | $22.01 | 10,734 |
| 2020-06-29 | $21.87 | $23.44 | $21.87 | $23.32 | $22.03 | 39,775 |
| 2020-06-26 | $22.42 | $22.57 | $21.01 | $21.25 | $20.08 | 59,973 |
| 2020-06-25 | $21.57 | $22.85 | $21.51 | $22.23 | $21.00 | 24,578 |
| 2020-06-24 | $22.88 | $22.88 | $21.44 | $21.85 | $20.64 | 30,739 |
| 2020-06-23 | $23.68 | $24.13 | $23.00 | $23.00 | $21.73 | 13,415 |
| 2020-06-22 | $23.59 | $24.20 | $23.02 | $23.45 | $22.16 | 29,759 |
| 2020-06-19 | $23.76 | $24.03 | $23.10 | $23.67 | $22.36 | 27,921 |
| 2020-06-18 | $23.98 | $24.25 | $23.50 | $23.63 | $22.33 | 25,346 |
| 2020-06-17 | $25.78 | $25.93 | $24.37 | $24.55 | $23.20 | 17,027 |
| 2020-06-16 | $25.91 | $26.23 | $24.98 | $25.72 | $24.30 | 18,088 |
| 2020-06-15 | $23.85 | $25.46 | $23.50 | $24.85 | $23.48 | 25,299 |
| 2020-06-12 | $24.54 | $25.89 | $23.70 | $24.58 | $23.22 | 22,103 |
| 2020-06-11 | $25.50 | $26.00 | $23.84 | $24.04 | $22.71 | 32,376 |
| 2020-06-10 | $28.81 | $28.81 | $26.16 | $26.16 | $24.72 | 25,849 |
| 2020-06-09 | $29.30 | $29.36 | $28.09 | $28.80 | $27.21 | 19,107 |
| 2020-06-08 | $27.81 | $29.72 | $27.78 | $29.53 | $27.90 | 20,250 |
| 2020-06-05 | $27.40 | $27.70 | $26.53 | $27.04 | $25.55 | 21,662 |
| 2020-06-04 | $26.05 | $26.32 | $25.61 | $25.98 | $24.55 | 12,243 |
| 2020-06-03 | $25.84 | $26.71 | $25.84 | $26.05 | $24.61 | 15,337 |
| 2020-06-02 | $25.22 | $25.84 | $25.20 | $25.53 | $24.12 | 11,063 |
| 2020-06-01 | $25.83 | $27.59 | $25.33 | $25.46 | $24.05 | 17,632 |
| 2020-05-29 | $28.00 | $28.00 | $25.84 | $26.28 | $24.83 | 43,013 |
| 2020-05-28 | $27.66 | $28.63 | $27.40 | $27.60 | $26.08 | 16,605 |
| 2020-05-27 | $27.32 | $28.11 | $27.00 | $27.83 | $26.11 | 14,541 |
| 2020-05-26 | $27.91 | $27.91 | $26.60 | $26.82 | $25.16 | 20,426 |
| 2020-05-22 | $27.80 | $28.00 | $26.74 | $27.00 | $25.33 | 10,115 |
| 2020-05-21 | $27.40 | $28.94 | $27.16 | $27.80 | $26.08 | 9,831 |
| 2020-05-20 | $27.26 | $28.36 | $27.10 | $27.55 | $25.85 | 15,974 |
| 2020-05-19 | $28.55 | $28.55 | $26.19 | $26.46 | $24.83 | 10,785 |
| 2020-05-18 | $28.05 | $28.86 | $27.01 | $28.13 | $26.39 | 15,726 |
| 2020-05-15 | $26.03 | $27.03 | $25.62 | $26.83 | $25.17 | 12,971 |
| 2020-05-14 | $25.19 | $26.04 | $24.36 | $26.03 | $24.42 | 24,805 |
| 2020-05-13 | $26.12 | $26.99 | $25.15 | $25.92 | $24.32 | 17,309 |
| 2020-05-12 | $28.09 | $28.09 | $25.60 | $26.47 | $24.84 | 22,098 |
| 2020-05-11 | $28.50 | $29.47 | $28.04 | $28.10 | $26.37 | 17,918 |
| 2020-05-08 | $30.01 | $30.67 | $27.57 | $29.00 | $27.21 | 31,026 |
| 2020-05-07 | $31.99 | $33.10 | $29.08 | $29.59 | $27.76 | 24,561 |
| 2020-05-06 | $31.16 | $32.01 | $30.18 | $31.39 | $29.45 | 15,216 |
| 2020-05-05 | $33.18 | $33.90 | $30.50 | $30.79 | $28.89 | 19,155 |
| 2020-05-04 | $33.01 | $34.23 | $32.51 | $33.19 | $31.14 | 27,231 |
| 2020-05-01 | $34.60 | $35.70 | $32.23 | $33.66 | $31.58 | 32,253 |
| 2020-04-30 | $33.64 | $35.68 | $32.08 | $35.15 | $32.98 | 35,102 |
| 2020-04-29 | $31.30 | $34.99 | $30.60 | $34.23 | $32.12 | 32,090 |
| 2020-04-28 | $28.60 | $30.27 | $28.51 | $29.45 | $27.63 | 16,309 |
| 2020-04-27 | $26.50 | $28.94 | $26.50 | $28.29 | $26.54 | 17,220 |
| 2020-04-24 | $28.15 | $28.15 | $26.29 | $26.97 | $25.31 | 28,312 |
| 2020-04-23 | $26.31 | $27.56 | $25.80 | $26.85 | $25.19 | 11,991 |
| 2020-04-22 | $25.68 | $26.60 | $25.60 | $26.01 | $24.40 | 16,639 |
| 2020-04-21 | $25.21 | $26.13 | $24.74 | $25.99 | $24.39 | 15,587 |
| 2020-04-20 | $26.28 | $27.30 | $25.55 | $26.07 | $24.46 | 14,323 |
| 2020-04-17 | $26.16 | $27.22 | $26.01 | $26.84 | $25.18 | 14,125 |
| 2020-04-16 | $26.84 | $26.84 | $25.15 | $25.65 | $24.07 | 23,209 |
| 2020-04-15 | $28.20 | $28.85 | $26.26 | $26.69 | $25.04 | 23,485 |
| 2020-04-14 | $29.17 | $30.02 | $28.58 | $28.95 | $27.16 | 23,878 |
| 2020-04-13 | $29.28 | $29.28 | $28.09 | $28.50 | $26.74 | 15,586 |
| 2020-04-09 | $28.82 | $29.53 | $28.70 | $28.87 | $27.09 | 19,268 |
| 2020-04-08 | $29.00 | $29.27 | $27.80 | $28.31 | $26.56 | 34,654 |
| 2020-04-07 | $28.70 | $29.40 | $26.96 | $28.41 | $26.66 | 31,708 |
| 2020-04-06 | $26.54 | $28.75 | $26.54 | $27.94 | $26.22 | 23,403 |
| 2020-04-03 | $26.39 | $26.76 | $25.33 | $25.81 | $24.22 | 34,999 |
| 2020-04-02 | $25.07 | $27.52 | $25.07 | $26.32 | $24.70 | 30,020 |
| 2020-04-01 | $26.69 | $27.32 | $25.17 | $25.56 | $23.98 | 30,890 |
| 2020-03-31 | $27.82 | $29.34 | $27.10 | $27.98 | $26.25 | 33,033 |
| 2020-03-30 | $26.83 | $29.65 | $26.83 | $28.00 | $26.27 | 19,988 |
| 2020-03-27 | $28.57 | $29.39 | $26.00 | $26.81 | $25.15 | 27,876 |
| 2020-03-26 | $24.70 | $29.69 | $24.70 | $29.12 | $27.32 | 48,705 |
| 2020-03-25 | $25.40 | $26.04 | $23.77 | $24.59 | $23.07 | 31,751 |
| 2020-03-24 | $23.39 | $25.49 | $23.39 | $25.37 | $23.80 | 23,716 |
| 2020-03-23 | $23.08 | $24.23 | $22.73 | $23.38 | $21.94 | 25,801 |
| 2020-03-20 | $24.94 | $26.08 | $22.26 | $23.00 | $21.58 | 34,295 |
| 2020-03-19 | $24.49 | $26.84 | $24.10 | $25.08 | $23.53 | 22,076 |
| 2020-03-18 | $26.71 | $27.13 | $24.32 | $24.49 | $22.98 | 17,122 |
| 2020-03-17 | $26.69 | $28.12 | $26.69 | $27.24 | $25.56 | 25,599 |
| 2020-03-16 | $28.00 | $28.40 | $25.78 | $26.69 | $25.04 | 30,330 |
| 2020-03-13 | $28.42 | $29.13 | $28.01 | $29.00 | $27.21 | 20,904 |
| 2020-03-12 | $29.12 | $29.50 | $27.01 | $27.39 | $25.70 | 22,093 |
| 2020-03-11 | $32.31 | $32.96 | $30.58 | $30.67 | $28.78 | 17,191 |
| 2020-03-10 | $32.50 | $33.25 | $32.08 | $32.99 | $30.95 | 18,963 |
| 2020-03-09 | $33.00 | $33.35 | $31.66 | $32.24 | $30.25 | 19,486 |
| 2020-03-06 | $35.97 | $38.56 | $35.16 | $36.23 | $33.99 | 20,136 |
| 2020-03-05 | $35.50 | $37.00 | $34.20 | $36.85 | $34.58 | 17,665 |
| 2020-03-04 | $40.40 | $40.84 | $40.03 | $40.44 | $37.94 | 11,552 |
| 2020-03-03 | $41.49 | $42.16 | $39.87 | $39.87 | $37.41 | 13,949 |
| 2020-03-02 | $41.84 | $42.88 | $41.26 | $41.49 | $38.93 | 9,247 |
| 2020-02-28 | $42.56 | $43.20 | $40.85 | $41.22 | $38.68 | 21,665 |
| 2020-02-27 | $43.28 | $44.82 | $42.28 | $43.53 | $40.84 | 8,343 |
| 2020-02-26 | $45.07 | $45.18 | $44.04 | $44.04 | $41.14 | 8,596 |
| 2020-02-25 | $47.50 | $47.50 | $44.85 | $44.95 | $41.99 | 9,461 |
| 2020-02-24 | $47.90 | $47.90 | $47.15 | $47.36 | $44.24 | 4,253 |
| 2020-02-21 | $48.06 | $48.74 | $47.57 | $48.35 | $45.17 | 10,538 |
| 2020-02-20 | $48.42 | $48.88 | $48.01 | $48.06 | $44.90 | 3,733 |
| 2020-02-19 | $47.94 | $48.66 | $47.89 | $48.42 | $45.23 | 6,768 |
| 2020-02-18 | $47.63 | $48.69 | $47.22 | $48.33 | $45.15 | 11,440 |
| 2020-02-14 | $47.66 | $48.50 | $47.43 | $48.48 | $45.29 | 7,765 |
| 2020-02-13 | $47.82 | $48.10 | $47.45 | $47.60 | $44.47 | 5,345 |
| 2020-02-12 | $48.38 | $48.38 | $47.88 | $47.88 | $44.73 | 4,424 |
| 2020-02-11 | $48.25 | $48.35 | $48.00 | $48.00 | $44.84 | 3,372 |
| 2020-02-10 | $47.77 | $48.17 | $47.77 | $48.16 | $44.99 | 2,167 |
| 2020-02-07 | $47.10 | $48.15 | $47.10 | $47.77 | $44.63 | 11,041 |
| 2020-02-06 | $48.61 | $48.61 | $47.06 | $47.06 | $43.96 | 9,726 |
| 2020-02-05 | $47.32 | $48.76 | $47.32 | $48.45 | $45.26 | 11,113 |
| 2020-02-04 | $47.41 | $47.41 | $46.85 | $47.00 | $43.91 | 10,881 |
| 2020-02-03 | $47.04 | $47.82 | $47.04 | $47.31 | $44.20 | 9,465 |
| 2020-01-31 | $46.50 | $47.14 | $46.32 | $47.14 | $44.04 | 12,065 |
| 2020-01-30 | $47.10 | $47.23 | $46.53 | $47.10 | $44.00 | 11,109 |
| 2020-01-29 | $48.30 | $48.30 | $47.12 | $47.37 | $44.25 | 11,512 |
| 2020-01-28 | $48.03 | $48.30 | $47.77 | $48.24 | $45.07 | 13,586 |
| 2020-01-27 | $47.28 | $47.55 | $47.11 | $47.13 | $44.03 | 5,846 |
| 2020-01-24 | $47.39 | $47.76 | $47.01 | $47.75 | $44.61 | 7,457 |
| 2020-01-23 | $48.00 | $48.00 | $47.01 | $47.46 | $44.34 | 11,479 |
| 2020-01-22 | $48.52 | $48.52 | $47.36 | $48.04 | $44.88 | 8,857 |
| 2020-01-21 | $48.52 | $48.55 | $47.50 | $47.56 | $44.43 | 9,887 |
| 2020-01-17 | $48.81 | $48.81 | $48.17 | $48.51 | $45.32 | 9,090 |
| 2020-01-16 | $48.27 | $48.81 | $48.16 | $48.55 | $45.35 | 10,594 |
| 2020-01-15 | $48.05 | $48.97 | $48.05 | $48.11 | $44.94 | 13,194 |
| 2020-01-14 | $48.06 | $49.03 | $47.93 | $47.97 | $44.81 | 26,009 |
| 2020-01-13 | $48.10 | $48.55 | $48.10 | $48.55 | $45.35 | 5,748 |
| 2020-01-10 | $47.33 | $48.08 | $47.21 | $47.84 | $44.69 | 47,745 |
| 2020-01-09 | $47.51 | $48.08 | $47.20 | $47.64 | $44.50 | 9,093 |
| 2020-01-08 | $47.69 | $48.26 | $47.35 | $47.68 | $44.54 | 11,366 |
| 2020-01-07 | $47.75 | $48.42 | $47.39 | $48.01 | $44.85 | 14,564 |
| 2020-01-06 | $46.10 | $48.17 | $45.90 | $47.92 | $44.77 | 11,736 |
| 2020-01-03 | $45.96 | $46.64 | $45.56 | $46.32 | $43.27 | 13,018 |
| 2020-01-02 | $46.14 | $46.28 | $45.70 | $46.24 | $43.20 | 6,725 |
| 2019-12-31 | $45.70 | $47.20 | $45.70 | $46.83 | $43.75 | 10,979 |
| 2019-12-30 | $46.13 | $47.05 | $45.80 | $46.28 | $43.23 | 12,833 |
| 2019-12-27 | $47.10 | $47.67 | $45.71 | $45.90 | $42.88 | 22,823 |
| 2019-12-26 | $46.79 | $47.57 | $46.68 | $47.51 | $44.38 | 6,880 |
| 2019-12-24 | $48.01 | $48.01 | $46.24 | $46.50 | $43.44 | 8,393 |
| 2019-12-23 | $47.90 | $48.15 | $45.96 | $46.88 | $43.79 | 20,461 |
| 2019-12-20 | $49.08 | $49.08 | $47.54 | $47.66 | $44.52 | 32,333 |
| 2019-12-19 | $48.98 | $49.11 | $48.31 | $48.99 | $45.77 | 17,331 |
| 2019-12-18 | $48.63 | $49.71 | $48.48 | $48.91 | $45.69 | 11,230 |
| 2019-12-17 | $50.03 | $50.03 | $47.81 | $48.42 | $45.23 | 17,190 |
| 2019-12-16 | $49.71 | $50.28 | $48.52 | $50.02 | $46.73 | 13,566 |
| 2019-12-13 | $48.53 | $49.43 | $48.24 | $48.98 | $45.76 | 11,244 |
| 2019-12-12 | $48.70 | $49.30 | $48.43 | $48.83 | $45.62 | 12,799 |
| 2019-12-11 | $48.70 | $49.21 | $48.64 | $49.20 | $45.96 | 8,994 |
| 2019-12-10 | $48.99 | $49.82 | $48.80 | $48.99 | $45.77 | 7,825 |
| 2019-12-09 | $48.00 | $49.38 | $48.00 | $49.15 | $45.92 | 10,087 |
| 2019-12-06 | $47.21 | $48.27 | $47.00 | $47.77 | $44.63 | 18,734 |
| 2019-12-05 | $46.57 | $47.69 | $46.33 | $46.93 | $43.84 | 15,206 |
| 2019-12-04 | $46.53 | $47.17 | $46.53 | $46.57 | $43.51 | 7,941 |
| 2019-12-03 | $46.13 | $46.89 | $45.33 | $46.34 | $43.29 | 19,360 |
| 2019-12-02 | $47.13 | $47.24 | $45.85 | $46.77 | $43.69 | 15,753 |
| 2019-11-29 | $47.07 | $48.54 | $47.07 | $47.10 | $44.00 | 7,346 |
| 2019-11-27 | $47.65 | $48.09 | $46.77 | $47.40 | $44.28 | 9,253 |
| 2019-11-26 | $48.00 | $49.20 | $47.51 | $47.56 | $44.25 | 42,395 |
| 2019-11-25 | $47.91 | $48.73 | $47.91 | $48.21 | $44.86 | 13,052 |
| 2019-11-22 | $48.31 | $48.45 | $47.52 | $47.74 | $44.42 | 10,557 |
| 2019-11-21 | $47.74 | $48.32 | $47.44 | $48.18 | $44.83 | 14,805 |
| 2019-11-20 | $49.05 | $49.05 | $47.56 | $47.56 | $44.25 | 21,070 |
| 2019-11-19 | $48.70 | $49.10 | $47.60 | $48.66 | $45.28 | 11,065 |
| 2019-11-18 | $49.07 | $49.64 | $47.89 | $47.95 | $44.62 | 14,212 |
| 2019-11-15 | $49.09 | $49.25 | $48.40 | $49.01 | $45.60 | 12,282 |
| 2019-11-14 | $48.22 | $49.11 | $48.22 | $48.83 | $45.43 | 14,164 |
| 2019-11-13 | $47.20 | $48.36 | $47.05 | $47.98 | $44.64 | 15,480 |
| 2019-11-12 | $47.50 | $48.71 | $47.26 | $47.39 | $44.09 | 15,702 |
| 2019-11-11 | $46.12 | $47.76 | $45.89 | $47.29 | $44.00 | 11,769 |
| 2019-11-08 | $47.05 | $47.15 | $45.92 | $46.14 | $42.93 | 13,607 |
| 2019-11-07 | $46.88 | $46.94 | $45.69 | $45.78 | $42.60 | 13,725 |
| 2019-11-06 | $47.53 | $47.75 | $46.10 | $46.37 | $43.15 | 14,167 |
| 2019-11-05 | $47.50 | $48.74 | $47.50 | $47.50 | $44.20 | 17,433 |
| 2019-11-04 | $47.65 | $48.99 | $46.00 | $47.47 | $44.17 | 21,474 |
| 2019-11-01 | $50.50 | $50.50 | $47.01 | $47.38 | $44.09 | 27,097 |
| 2019-10-31 | $57.24 | $57.24 | $48.50 | $50.50 | $46.99 | 51,629 |
| 2019-10-30 | $61.10 | $61.10 | $57.80 | $58.45 | $54.39 | 21,896 |
| 2019-10-29 | $63.32 | $63.69 | $60.56 | $61.00 | $56.76 | 14,610 |
| 2019-10-28 | $64.22 | $64.72 | $63.22 | $63.22 | $58.82 | 17,823 |
| 2019-10-25 | $64.10 | $64.52 | $63.72 | $63.91 | $59.47 | 18,651 |
| 2019-10-24 | $64.01 | $64.35 | $63.72 | $64.11 | $59.65 | 16,229 |
| 2019-10-23 | $63.35 | $64.00 | $62.54 | $64.00 | $59.55 | 23,559 |
| 2019-10-22 | $63.03 | $63.68 | $62.05 | $63.39 | $58.98 | 13,690 |
| 2019-10-21 | $63.66 | $63.66 | $62.61 | $63.00 | $58.62 | 13,968 |
| 2019-10-18 | $65.35 | $65.35 | $63.25 | $63.58 | $59.16 | 16,383 |
| 2019-10-17 | $64.47 | $65.58 | $63.70 | $65.50 | $60.94 | 14,799 |
| 2019-10-16 | $63.10 | $64.83 | $62.36 | $63.72 | $59.29 | 25,307 |
| 2019-10-15 | $64.60 | $64.60 | $62.85 | $63.26 | $58.86 | 19,559 |
| 2019-10-14 | $65.56 | $65.64 | $64.27 | $64.37 | $59.89 | 12,532 |
| 2019-10-11 | $64.88 | $66.40 | $64.81 | $65.00 | $60.48 | 17,785 |
| 2019-10-10 | $63.53 | $64.50 | $62.58 | $64.50 | $60.01 | 17,581 |
| 2019-10-09 | $62.68 | $63.95 | $61.84 | $63.50 | $59.08 | 22,956 |
| 2019-10-08 | $62.19 | $62.45 | $61.06 | $62.27 | $57.94 | 20,584 |
| 2019-10-07 | $62.79 | $62.79 | $61.59 | $62.45 | $58.11 | 15,479 |
| 2019-10-04 | $62.80 | $63.21 | $61.79 | $62.53 | $58.18 | 16,696 |
| 2019-10-03 | $63.38 | $63.85 | $62.42 | $62.78 | $58.41 | 21,707 |
| 2019-10-02 | $64.40 | $64.41 | $62.28 | $63.30 | $58.90 | 29,914 |
| 2019-10-01 | $64.16 | $66.33 | $64.08 | $64.21 | $59.74 | 33,339 |
| 2019-09-30 | $61.88 | $64.32 | $61.88 | $63.91 | $59.47 | 34,060 |
| 2019-09-27 | $58.50 | $62.10 | $58.50 | $62.10 | $57.78 | 25,808 |
| 2019-09-26 | $57.55 | $58.39 | $57.05 | $58.39 | $54.33 | 7,522 |
| 2019-09-25 | $56.17 | $57.90 | $55.93 | $57.49 | $53.49 | 9,568 |
| 2019-09-24 | $55.94 | $56.85 | $55.94 | $56.22 | $52.31 | 7,323 |
| 2019-09-23 | $56.93 | $57.32 | $56.31 | $56.80 | $52.85 | 41,711 |
| 2019-09-20 | $56.68 | $57.14 | $55.74 | $56.81 | $52.86 | 22,546 |
| 2019-09-19 | $54.65 | $56.37 | $54.65 | $55.90 | $52.01 | 12,057 |
| 2019-09-18 | $54.58 | $54.89 | $53.88 | $54.68 | $50.88 | 11,714 |
| 2019-09-17 | $53.14 | $54.76 | $53.14 | $54.56 | $50.77 | 8,668 |
| 2019-09-16 | $52.89 | $54.82 | $52.89 | $53.05 | $49.36 | 15,528 |
| 2019-09-13 | $52.27 | $53.72 | $52.27 | $52.89 | $49.21 | 8,241 |
| 2019-09-12 | $51.71 | $52.51 | $51.36 | $52.27 | $48.64 | 11,188 |
| 2019-09-11 | $51.19 | $52.15 | $50.36 | $51.60 | $48.01 | 16,425 |
| 2019-09-10 | $50.88 | $51.85 | $50.88 | $51.08 | $47.53 | 9,205 |
| 2019-09-09 | $50.45 | $50.95 | $50.45 | $50.59 | $47.07 | 6,852 |
| 2019-09-06 | $50.30 | $50.34 | $49.75 | $50.02 | $46.54 | 7,047 |
| 2019-09-05 | $49.89 | $50.03 | $49.89 | $49.91 | $46.44 | 5,321 |
| 2019-09-04 | $49.38 | $50.19 | $49.38 | $49.52 | $46.08 | 3,348 |
| 2019-09-03 | $49.20 | $49.69 | $48.33 | $49.13 | $45.71 | 8,263 |
| 2019-08-30 | $48.98 | $49.87 | $48.65 | $49.78 | $46.32 | 6,493 |
| 2019-08-29 | $49.70 | $49.89 | $49.06 | $49.20 | $45.78 | 5,458 |
| 2019-08-28 | $49.50 | $50.00 | $49.32 | $49.90 | $46.25 | 4,025 |
| 2019-08-27 | $50.36 | $50.59 | $49.54 | $49.69 | $46.06 | 7,501 |
| 2019-08-26 | $49.15 | $50.45 | $49.11 | $50.00 | $46.34 | 8,569 |
| 2019-08-23 | $48.53 | $49.33 | $48.15 | $48.86 | $45.29 | 14,878 |
| 2019-08-22 | $48.92 | $49.31 | $48.26 | $48.77 | $45.20 | 7,841 |
| 2019-08-21 | $49.54 | $49.60 | $48.91 | $48.91 | $45.33 | 10,943 |
| 2019-08-20 | $49.93 | $49.93 | $48.89 | $49.20 | $45.60 | 6,063 |
| 2019-08-19 | $49.80 | $49.80 | $48.97 | $49.46 | $45.84 | 6,661 |
| 2019-08-16 | $49.80 | $49.80 | $49.31 | $49.80 | $46.16 | 6,380 |
| 2019-08-15 | $50.01 | $50.89 | $49.80 | $49.80 | $46.16 | 7,457 |
| 2019-08-14 | $50.58 | $50.81 | $49.66 | $50.11 | $46.45 | 7,121 |
| 2019-08-13 | $50.72 | $51.48 | $50.72 | $51.32 | $47.57 | 9,861 |
| 2019-08-12 | $49.31 | $50.96 | $49.31 | $50.66 | $46.96 | 5,776 |
| 2019-08-09 | $50.35 | $50.82 | $49.59 | $49.59 | $45.96 | 6,699 |
| 2019-08-08 | $50.16 | $51.09 | $49.66 | $50.43 | $46.74 | 14,179 |
| 2019-08-07 | $49.51 | $50.10 | $49.21 | $50.00 | $46.34 | 10,042 |
| 2019-08-06 | $49.44 | $50.38 | $49.07 | $49.99 | $46.33 | 10,139 |
| 2019-08-05 | $50.53 | $50.99 | $47.98 | $49.33 | $45.72 | 12,166 |
| 2019-08-02 | $52.36 | $52.36 | $46.90 | $51.16 | $47.42 | 46,019 |
| 2019-08-01 | $52.01 | $53.07 | $51.75 | $51.93 | $48.13 | 12,349 |
| 2019-07-31 | $50.81 | $53.58 | $50.81 | $53.15 | $49.26 | 19,643 |
| 2019-07-30 | $50.52 | $51.80 | $50.43 | $50.43 | $46.74 | 20,022 |
| 2019-07-29 | $51.29 | $52.44 | $51.29 | $51.41 | $47.65 | 46,733 |
| 2019-07-26 | $51.48 | $52.17 | $51.36 | $51.58 | $47.81 | 30,910 |
| 2019-07-25 | $52.11 | $52.74 | $51.06 | $51.35 | $47.60 | 22,916 |
| 2019-07-24 | $51.83 | $53.18 | $51.75 | $51.82 | $48.03 | 10,128 |
| 2019-07-23 | $52.22 | $52.22 | $51.36 | $51.85 | $48.06 | 4,101 |
| 2019-07-22 | $52.33 | $52.75 | $51.56 | $51.99 | $48.19 | 8,556 |
| 2019-07-19 | $52.31 | $52.57 | $51.33 | $51.88 | $48.09 | 5,238 |
| 2019-07-18 | $52.73 | $53.11 | $52.02 | $52.14 | $48.33 | 7,974 |
| 2019-07-17 | $52.87 | $53.43 | $52.24 | $52.78 | $48.92 | 2,457 |
| 2019-07-16 | $53.99 | $54.10 | $52.48 | $53.07 | $49.19 | 27,175 |
| 2019-07-15 | $54.11 | $54.11 | $53.32 | $54.03 | $50.08 | 15,139 |
| 2019-07-12 | $53.98 | $54.49 | $53.88 | $54.29 | $50.32 | 6,438 |
| 2019-07-11 | $54.12 | $54.39 | $53.96 | $54.08 | $50.13 | 5,227 |
| 2019-07-10 | $53.96 | $54.15 | $53.54 | $53.60 | $49.68 | 9,026 |
| 2019-07-09 | $53.38 | $53.79 | $53.00 | $53.40 | $49.50 | 6,372 |
| 2019-07-08 | $53.51 | $54.39 | $53.14 | $53.25 | $49.36 | 9,476 |
| 2019-07-05 | $52.88 | $53.68 | $52.50 | $53.68 | $49.75 | 5,627 |
| 2019-07-03 | $52.64 | $53.00 | $52.48 | $53.00 | $49.12 | 2,384 |
| 2019-07-02 | $52.66 | $53.04 | $51.20 | $52.46 | $48.62 | 16,271 |
| 2019-07-01 | $52.38 | $53.28 | $52.38 | $53.04 | $49.16 | 11,324 |
| 2019-06-28 | $50.11 | $51.94 | $50.03 | $51.94 | $48.14 | 23,458 |
| 2019-06-27 | $48.93 | $50.18 | $48.93 | $49.62 | $45.99 | 12,468 |
| 2019-06-26 | $50.42 | $50.75 | $48.86 | $48.86 | $45.29 | 14,217 |
| 2019-06-25 | $50.36 | $50.94 | $49.63 | $50.15 | $46.48 | 8,634 |
| 2019-06-24 | $50.52 | $50.95 | $49.62 | $50.01 | $46.35 | 9,490 |
| 2019-06-21 | $49.39 | $50.73 | $48.56 | $50.73 | $47.02 | 15,644 |
| 2019-06-20 | $49.20 | $49.54 | $49.20 | $49.51 | $45.89 | 4,337 |
| 2019-06-19 | $48.70 | $49.54 | $48.70 | $49.18 | $45.58 | 4,559 |
| 2019-06-18 | $48.64 | $49.20 | $48.64 | $48.76 | $45.19 | 3,473 |
| 2019-06-17 | $49.45 | $49.50 | $48.46 | $48.46 | $44.92 | 5,008 |
| 2019-06-14 | $49.98 | $49.98 | $48.52 | $49.03 | $45.44 | 4,743 |
| 2019-06-13 | $49.54 | $50.11 | $49.01 | $49.18 | $45.58 | 7,541 |
| 2019-06-12 | $50.89 | $50.89 | $49.32 | $49.53 | $45.91 | 11,235 |
| 2019-06-11 | $50.08 | $50.08 | $49.05 | $49.95 | $46.30 | 9,291 |
| 2019-06-10 | $50.20 | $50.28 | $49.49 | $49.74 | $46.10 | 7,198 |
| 2019-06-07 | $48.79 | $49.92 | $48.06 | $49.92 | $46.27 | 11,155 |
| 2019-06-06 | $49.81 | $50.58 | $47.69 | $48.55 | $45.00 | 10,395 |
| 2019-06-05 | $51.00 | $51.22 | $49.68 | $49.68 | $46.05 | 8,846 |
| 2019-06-04 | $50.78 | $51.75 | $50.78 | $51.00 | $47.27 | 14,487 |
| 2019-06-03 | $49.62 | $50.81 | $49.42 | $50.50 | $46.81 | 13,296 |
| 2019-05-31 | $51.26 | $51.26 | $49.61 | $49.96 | $46.31 | 9,551 |
| 2019-05-30 | $51.32 | $51.65 | $50.75 | $51.44 | $47.68 | 6,848 |
| 2019-05-29 | $51.79 | $51.79 | $50.58 | $51.07 | $47.16 | 6,609 |
| 2019-05-28 | $51.68 | $51.95 | $51.17 | $51.67 | $47.72 | 13,654 |
| 2019-05-24 | $51.04 | $51.78 | $51.04 | $51.42 | $47.48 | 6,078 |
| 2019-05-23 | $51.99 | $51.99 | $51.04 | $51.59 | $47.64 | 11,071 |
| 2019-05-22 | $51.72 | $52.32 | $51.27 | $52.13 | $48.14 | 13,091 |
| 2019-05-21 | $50.21 | $52.01 | $49.55 | $52.00 | $48.02 | 15,063 |
| 2019-05-20 | $49.95 | $50.21 | $49.64 | $49.75 | $45.94 | 22,083 |
| 2019-05-17 | $50.81 | $51.47 | $50.04 | $50.04 | $46.21 | 8,145 |
| 2019-05-16 | $50.63 | $51.39 | $50.47 | $51.20 | $47.28 | 4,234 |
| 2019-05-15 | $50.62 | $51.66 | $50.53 | $50.67 | $46.79 | 10,757 |
| 2019-05-14 | $51.07 | $51.42 | $50.94 | $51.31 | $47.38 | 11,184 |
| 2019-05-13 | $48.14 | $51.50 | $47.79 | $51.18 | $47.26 | 22,253 |
| 2019-05-10 | $48.50 | $49.43 | $48.06 | $48.69 | $44.96 | 36,618 |
| 2019-05-09 | $49.24 | $49.38 | $48.55 | $48.55 | $44.83 | 9,817 |
| 2019-05-08 | $49.93 | $50.17 | $49.49 | $49.54 | $45.75 | 7,926 |
| 2019-05-07 | $51.50 | $51.50 | $49.63 | $50.11 | $46.27 | 18,699 |
| 2019-05-06 | $48.50 | $52.57 | $48.30 | $51.62 | $47.67 | 26,488 |
| 2019-05-03 | $48.55 | $49.81 | $48.24 | $49.50 | $45.71 | 36,921 |
| 2019-05-02 | $41.10 | $48.25 | $41.10 | $48.19 | $44.50 | 104,039 |
| 2019-05-01 | $40.54 | $40.85 | $40.40 | $40.81 | $37.69 | 14,636 |
| 2019-04-30 | $40.54 | $41.02 | $40.21 | $40.89 | $37.76 | 6,995 |
| 2019-04-29 | $40.62 | $41.12 | $40.60 | $40.64 | $37.53 | 6,968 |
| 2019-04-26 | $41.00 | $41.00 | $40.27 | $40.58 | $37.47 | 2,134 |
| 2019-04-25 | $41.08 | $41.11 | $40.55 | $40.55 | $37.45 | 3,057 |
| 2019-04-24 | $40.27 | $41.11 | $40.27 | $41.10 | $37.95 | 7,673 |
| 2019-04-23 | $41.12 | $41.12 | $40.29 | $40.36 | $37.27 | 13,083 |
| 2019-04-22 | $41.80 | $41.80 | $40.79 | $40.90 | $37.77 | 3,895 |
| 2019-04-18 | $41.57 | $41.77 | $41.10 | $41.29 | $38.13 | 10,779 |
| 2019-04-17 | $41.65 | $41.86 | $41.35 | $41.57 | $38.39 | 8,552 |
| 2019-04-16 | $41.13 | $41.13 | $40.40 | $41.02 | $37.88 | 8,363 |
| 2019-04-15 | $39.96 | $40.76 | $39.77 | $40.37 | $37.28 | 7,788 |
| 2019-04-12 | $41.75 | $41.75 | $40.01 | $40.26 | $37.18 | 11,838 |
| 2019-04-11 | $41.53 | $41.77 | $41.08 | $41.37 | $38.20 | 9,457 |
| 2019-04-10 | $40.03 | $41.35 | $40.03 | $40.82 | $37.70 | 11,894 |
| 2019-04-09 | $40.48 | $40.75 | $40.36 | $40.48 | $37.38 | 17,756 |
| 2019-04-08 | $39.71 | $40.65 | $39.64 | $40.43 | $37.34 | 16,216 |
| 2019-04-05 | $38.52 | $39.88 | $38.17 | $39.66 | $36.62 | 31,398 |
| 2019-04-04 | $38.05 | $38.82 | $38.04 | $38.82 | $35.85 | 15,868 |
| 2019-04-03 | $38.38 | $38.43 | $37.87 | $38.09 | $35.17 | 33,691 |
| 2019-04-02 | $38.30 | $38.84 | $37.57 | $38.02 | $35.11 | 19,967 |
| 2019-04-01 | $38.12 | $38.98 | $37.55 | $37.99 | $35.08 | 25,247 |
| 2019-03-29 | $37.33 | $38.24 | $37.13 | $38.22 | $35.29 | 57,998 |
| 2019-03-28 | $37.99 | $37.99 | $37.26 | $37.35 | $34.49 | 9,548 |
| 2019-03-27 | $37.19 | $37.95 | $37.13 | $37.80 | $34.91 | 11,576 |
| 2019-03-26 | $37.97 | $38.36 | $37.27 | $37.27 | $34.42 | 14,208 |
| 2019-03-25 | $38.10 | $38.89 | $37.80 | $38.09 | $35.17 | 5,643 |
| 2019-03-22 | $38.38 | $39.18 | $38.31 | $38.40 | $35.46 | 10,574 |
| 2019-03-21 | $38.91 | $39.10 | $38.58 | $38.79 | $35.82 | 8,429 |
| 2019-03-20 | $38.47 | $39.20 | $38.47 | $38.54 | $35.59 | 14,079 |
| 2019-03-19 | $37.90 | $38.57 | $37.90 | $38.38 | $35.44 | 22,347 |
| 2019-03-18 | $38.32 | $39.09 | $37.65 | $37.97 | $35.06 | 23,271 |
| 2019-03-15 | $39.44 | $40.00 | $37.52 | $38.12 | $35.20 | 89,098 |
| 2019-03-14 | $38.61 | $39.80 | $38.61 | $39.64 | $36.61 | 15,782 |
| 2019-03-13 | $38.68 | $39.22 | $38.12 | $38.76 | $35.79 | 16,154 |
| 2019-03-12 | $37.95 | $38.71 | $37.95 | $38.48 | $35.54 | 17,134 |
| 2019-03-11 | $36.85 | $38.35 | $36.13 | $37.93 | $35.03 | 9,116 |
| 2019-03-08 | $36.23 | $37.12 | $36.10 | $36.90 | $34.08 | 23,934 |
| 2019-03-07 | $38.30 | $39.02 | $36.70 | $36.70 | $33.89 | 48,600 |
| 2019-03-06 | $36.52 | $37.12 | $36.52 | $37.08 | $34.24 | 13,457 |
| 2019-03-05 | $36.25 | $37.20 | $36.05 | $36.65 | $33.85 | 7,331 |
| 2019-03-04 | $36.27 | $37.11 | $36.26 | $36.36 | $33.58 | 6,238 |
| 2019-03-01 | $36.61 | $36.61 | $36.21 | $36.34 | $33.56 | 5,588 |
| 2019-02-28 | $36.54 | $37.49 | $36.54 | $36.57 | $33.77 | 4,561 |
| 2019-02-27 | $37.02 | $37.14 | $37.00 | $37.05 | $34.06 | 9,756 |
| 2019-02-26 | $37.92 | $37.92 | $37.11 | $37.11 | $34.12 | 4,650 |
| 2019-02-25 | $38.01 | $38.13 | $37.20 | $37.34 | $34.33 | 6,927 |
| 2019-02-22 | $37.60 | $38.12 | $37.20 | $37.63 | $34.59 | 4,780 |
| 2019-02-21 | $37.19 | $37.91 | $37.19 | $37.82 | $34.77 | 3,426 |
| 2019-02-20 | $37.29 | $38.01 | $37.29 | $37.74 | $34.70 | 8,723 |
| 2019-02-19 | $37.15 | $38.20 | $37.00 | $37.37 | $34.35 | 12,133 |
| 2019-02-15 | $35.50 | $36.87 | $35.50 | $36.45 | $33.51 | 15,577 |
| 2019-02-14 | $35.44 | $35.58 | $34.73 | $35.37 | $32.52 | 10,575 |
| 2019-02-13 | $35.50 | $35.50 | $34.95 | $35.05 | $32.22 | 9,566 |
| 2019-02-12 | $35.23 | $35.63 | $35.16 | $35.16 | $32.32 | 5,438 |
| 2019-02-11 | $35.18 | $35.61 | $34.89 | $35.16 | $32.32 | 3,645 |
| 2019-02-08 | $34.90 | $35.18 | $34.90 | $34.95 | $32.13 | 3,273 |
| 2019-02-07 | $35.07 | $35.50 | $35.00 | $35.39 | $32.53 | 6,257 |
| 2019-02-06 | $36.31 | $36.31 | $35.01 | $35.68 | $32.80 | 3,274 |
| 2019-02-05 | $35.21 | $35.48 | $35.00 | $35.48 | $32.62 | 4,604 |
| 2019-02-04 | $35.06 | $35.18 | $34.79 | $35.02 | $32.19 | 10,888 |
| 2019-02-01 | $34.08 | $34.68 | $34.06 | $34.29 | $31.52 | 6,464 |
| 2019-01-31 | $33.97 | $34.22 | $33.69 | $34.08 | $31.33 | 11,471 |
| 2019-01-30 | $34.41 | $34.56 | $33.51 | $34.46 | $31.68 | 9,219 |
| 2019-01-29 | $34.43 | $35.11 | $34.43 | $34.49 | $31.71 | 12,147 |
| 2019-01-28 | $35.24 | $35.48 | $34.32 | $34.62 | $31.83 | 20,186 |
| 2019-01-25 | $35.52 | $36.30 | $35.48 | $35.80 | $32.91 | 9,983 |
| 2019-01-24 | $35.24 | $36.17 | $35.00 | $35.41 | $32.55 | 10,437 |
| 2019-01-23 | $36.60 | $36.60 | $35.41 | $35.68 | $32.80 | 12,084 |
| 2019-01-22 | $37.45 | $37.45 | $35.53 | $36.38 | $33.44 | 20,958 |
| 2019-01-18 | $37.64 | $37.69 | $37.21 | $37.21 | $34.21 | 10,985 |
| 2019-01-17 | $38.00 | $38.00 | $36.95 | $37.12 | $34.13 | 13,129 |
| 2019-01-16 | $36.83 | $38.15 | $36.30 | $37.85 | $34.80 | 28,907 |
| 2019-01-15 | $35.53 | $36.22 | $35.02 | $35.17 | $32.33 | 7,920 |
| 2019-01-14 | $35.85 | $36.15 | $35.34 | $35.62 | $32.75 | 7,093 |
| 2019-01-11 | $36.60 | $36.60 | $35.47 | $35.72 | $32.84 | 8,385 |
| 2019-01-10 | $37.60 | $37.60 | $36.34 | $36.34 | $33.41 | 6,839 |
| 2019-01-09 | $36.79 | $38.03 | $35.65 | $37.56 | $34.53 | 8,008 |
| 2019-01-08 | $35.89 | $37.50 | $35.86 | $36.60 | $33.65 | 13,262 |
| 2019-01-07 | $35.58 | $36.56 | $35.58 | $35.80 | $32.91 | 12,480 |
| 2019-01-04 | $33.29 | $35.71 | $33.29 | $35.46 | $32.60 | 9,860 |
| 2019-01-03 | $32.72 | $33.14 | $31.92 | $33.02 | $30.36 | 15,675 |
| 2019-01-02 | $33.40 | $34.46 | $32.34 | $33.00 | $30.34 | 24,335 |
| 2018-12-31 | $33.15 | $34.48 | $33.15 | $33.90 | $31.16 | 13,589 |
| 2018-12-28 | $32.43 | $33.41 | $32.43 | $32.83 | $30.18 | 6,944 |
| 2018-12-27 | $32.77 | $32.77 | $31.45 | $31.94 | $29.36 | 14,634 |
| 2018-12-26 | $31.24 | $33.01 | $30.43 | $32.68 | $30.04 | 11,030 |
| 2018-12-24 | $30.30 | $31.66 | $30.30 | $31.35 | $28.82 | 7,395 |
| 2018-12-21 | $31.72 | $32.26 | $30.60 | $30.60 | $28.13 | 33,048 |
| 2018-12-20 | $32.09 | $32.50 | $31.60 | $31.86 | $29.29 | 16,953 |
| 2018-12-19 | $32.72 | $32.77 | $31.95 | $32.07 | $29.48 | 14,487 |
| 2018-12-18 | $32.84 | $32.89 | $32.50 | $32.56 | $29.93 | 12,180 |
| 2018-12-17 | $32.80 | $33.19 | $31.98 | $32.50 | $29.88 | 16,550 |
| 2018-12-14 | $33.56 | $33.56 | $32.67 | $32.75 | $30.11 | 4,772 |
| 2018-12-13 | $33.60 | $34.39 | $33.50 | $33.84 | $31.11 | 10,718 |
| 2018-12-12 | $33.23 | $33.45 | $32.64 | $33.28 | $30.59 | 8,276 |
| 2018-12-11 | $33.15 | $33.15 | $31.93 | $32.60 | $29.97 | 19,289 |
| 2018-12-10 | $33.79 | $34.78 | $32.44 | $32.65 | $30.02 | 13,172 |
| 2018-12-07 | $35.02 | $35.02 | $33.47 | $33.47 | $30.77 | 6,559 |
| 2018-12-06 | $35.06 | $35.06 | $33.14 | $33.46 | $30.76 | 17,055 |
| 2018-12-04 | $35.45 | $36.45 | $33.70 | $34.43 | $31.65 | 8,943 |
| 2018-12-03 | $35.32 | $35.75 | $34.57 | $35.25 | $32.41 | 3,196 |
| 2018-11-30 | $34.74 | $35.32 | $34.74 | $35.11 | $32.28 | 12,175 |
| 2018-11-29 | $34.60 | $34.87 | $33.80 | $34.70 | $31.90 | 5,892 |
| 2018-11-28 | $35.15 | $35.64 | $34.56 | $34.56 | $31.62 | 17,002 |
| 2018-11-27 | $35.31 | $35.93 | $35.00 | $35.05 | $32.07 | 18,483 |
| 2018-11-26 | $33.78 | $35.93 | $33.78 | $35.93 | $32.87 | 9,326 |
| 2018-11-23 | $33.81 | $34.78 | $33.81 | $34.78 | $31.82 | 2,929 |
| 2018-11-21 | $35.25 | $36.24 | $34.57 | $35.30 | $32.30 | 6,780 |
| 2018-11-20 | $35.17 | $35.50 | $34.59 | $35.39 | $32.38 | 8,320 |
| 2018-11-19 | $36.28 | $36.28 | $34.64 | $35.17 | $32.18 | 23,005 |
| 2018-11-16 | $33.32 | $35.20 | $33.32 | $34.55 | $31.61 | 7,471 |
| 2018-11-15 | $33.27 | $34.53 | $32.64 | $33.47 | $30.62 | 10,392 |
| 2018-11-14 | $33.84 | $33.87 | $33.70 | $33.74 | $30.87 | 2,710 |
| 2018-11-13 | $34.72 | $35.90 | $33.50 | $33.57 | $30.72 | 3,945 |
| 2018-11-12 | $35.20 | $35.20 | $34.07 | $34.79 | $31.83 | 4,111 |
| 2018-11-09 | $35.66 | $36.06 | $34.96 | $35.28 | $32.28 | 5,863 |
| 2018-11-08 | $35.82 | $36.11 | $35.12 | $35.76 | $32.72 | 7,175 |
| 2018-11-07 | $37.16 | $37.16 | $33.67 | $34.60 | $31.66 | 16,336 |
| 2018-11-06 | $36.37 | $37.25 | $34.83 | $37.25 | $34.08 | 5,797 |
| 2018-11-05 | $35.87 | $36.78 | $35.87 | $36.45 | $33.35 | 8,825 |
| 2018-11-02 | $35.16 | $36.45 | $34.95 | $36.00 | $32.94 | 10,577 |
| 2018-11-01 | $34.65 | $34.65 | $32.58 | $34.26 | $31.35 | 7,292 |
| 2018-10-31 | $31.12 | $36.01 | $31.12 | $34.54 | $31.60 | 17,093 |
| 2018-10-30 | $29.12 | $29.92 | $29.12 | $29.62 | $27.10 | 6,581 |
| 2018-10-29 | $29.72 | $30.54 | $29.00 | $29.28 | $26.79 | 9,424 |
| 2018-10-26 | $29.60 | $30.00 | $29.05 | $29.05 | $26.58 | 5,613 |
| 2018-10-25 | $29.02 | $29.65 | $28.82 | $29.60 | $27.08 | 9,871 |
| 2018-10-24 | $30.13 | $30.13 | $28.77 | $28.81 | $26.36 | 8,629 |
| 2018-10-23 | $30.05 | $30.16 | $29.45 | $29.85 | $27.31 | 3,950 |
| 2018-10-22 | $30.54 | $30.54 | $30.02 | $30.02 | $27.47 | 4,070 |
| 2018-10-19 | $31.47 | $31.47 | $30.45 | $30.45 | $27.86 | 3,825 |
| 2018-10-18 | $31.41 | $32.10 | $31.37 | $31.43 | $28.76 | 4,119 |
| 2018-10-17 | $31.66 | $32.25 | $31.06 | $31.67 | $28.98 | 2,978 |
| 2018-10-16 | $30.62 | $32.15 | $30.25 | $31.78 | $29.08 | 10,678 |
| 2018-10-15 | $30.15 | $30.78 | $29.95 | $30.59 | $27.99 | 13,870 |
| 2018-10-12 | $30.75 | $31.69 | $30.10 | $30.26 | $27.69 | 12,370 |
| 2018-10-11 | $32.35 | $32.62 | $30.06 | $30.28 | $27.71 | 35,588 |
| 2018-10-10 | $33.42 | $33.42 | $32.05 | $32.09 | $29.36 | 11,110 |
| 2018-10-09 | $33.68 | $33.68 | $32.85 | $33.12 | $30.30 | 9,517 |
| 2018-10-08 | $33.05 | $33.20 | $32.85 | $33.00 | $30.19 | 3,864 |
| 2018-10-05 | $33.67 | $33.76 | $33.34 | $33.34 | $30.51 | 3,363 |
| 2018-10-04 | $34.12 | $34.13 | $32.98 | $32.98 | $30.18 | 8,453 |
| 2018-10-03 | $32.97 | $34.08 | $32.74 | $33.41 | $30.57 | 12,329 |
| 2018-10-02 | $32.40 | $33.59 | $32.22 | $32.97 | $30.17 | 21,601 |
| 2018-10-01 | $32.85 | $32.91 | $32.03 | $32.09 | $29.36 | 7,061 |
| 2018-09-28 | $32.25 | $32.80 | $32.20 | $32.75 | $29.97 | 5,254 |
| 2018-09-27 | $32.80 | $32.80 | $31.80 | $32.20 | $29.46 | 9,864 |
| 2018-09-26 | $33.60 | $33.80 | $32.50 | $32.50 | $29.74 | 6,164 |
| 2018-09-25 | $32.80 | $33.75 | $32.80 | $33.35 | $30.51 | 3,969 |
| 2018-09-24 | $32.60 | $33.15 | $32.42 | $32.55 | $29.78 | 9,305 |
| 2018-09-21 | $32.65 | $33.00 | $32.48 | $32.95 | $30.15 | 44,340 |
| 2018-09-20 | $32.60 | $32.75 | $32.17 | $32.55 | $29.78 | 6,835 |
| 2018-09-19 | $32.20 | $32.40 | $32.05 | $32.40 | $29.64 | 7,847 |
| 2018-09-18 | $32.40 | $33.15 | $32.10 | $32.20 | $29.46 | 16,984 |
| 2018-09-17 | $32.90 | $33.20 | $32.15 | $32.20 | $29.46 | 17,869 |
| 2018-09-14 | $32.65 | $32.90 | $32.35 | $32.55 | $29.78 | 7,800 |
| 2018-09-13 | $32.71 | $33.45 | $32.30 | $32.40 | $29.64 | 21,668 |
| 2018-09-12 | $33.35 | $33.42 | $32.75 | $33.05 | $30.24 | 9,156 |
| 2018-09-11 | $33.50 | $33.80 | $33.15 | $33.15 | $30.33 | 12,994 |
| 2018-09-10 | $34.45 | $34.80 | $33.70 | $34.15 | $31.25 | 8,171 |
| 2018-09-07 | $33.70 | $34.35 | $33.40 | $34.15 | $31.25 | 13,263 |
| 2018-09-06 | $34.80 | $34.80 | $33.80 | $33.80 | $30.93 | 4,134 |
| 2018-09-05 | $34.50 | $34.55 | $33.50 | $33.65 | $30.79 | 17,277 |
| 2018-09-04 | $34.90 | $35.10 | $34.50 | $34.65 | $31.70 | 8,907 |
| 2018-08-31 | $35.20 | $35.20 | $34.70 | $35.15 | $32.16 | 3,944 |
| 2018-08-30 | $35.00 | $35.60 | $34.95 | $35.15 | $32.16 | 5,743 |
| 2018-08-29 | $34.83 | $35.40 | $34.73 | $35.05 | $31.92 | 3,483 |
| 2018-08-28 | $35.70 | $35.85 | $34.90 | $35.20 | $32.06 | 3,498 |
| 2018-08-27 | $35.40 | $35.75 | $35.05 | $35.35 | $32.19 | 9,299 |
| 2018-08-24 | $35.50 | $35.78 | $35.25 | $35.40 | $32.24 | 5,892 |
| 2018-08-23 | $34.95 | $35.65 | $34.73 | $35.55 | $32.38 | 6,312 |
| 2018-08-22 | $34.95 | $35.25 | $34.55 | $34.85 | $31.74 | 32,304 |
| 2018-08-21 | $34.95 | $35.60 | $34.85 | $35.10 | $31.97 | 7,065 |
| 2018-08-20 | $34.35 | $35.60 | $34.35 | $35.30 | $32.15 | 8,685 |
| 2018-08-17 | $35.10 | $35.10 | $34.00 | $34.30 | $31.24 | 20,827 |
| 2018-08-16 | $36.52 | $36.52 | $34.90 | $35.25 | $32.10 | 11,172 |
| 2018-08-15 | $36.45 | $36.45 | $34.55 | $34.85 | $31.74 | 10,901 |
| 2018-08-14 | $35.70 | $36.60 | $35.70 | $36.25 | $33.01 | 5,385 |
| 2018-08-13 | $36.35 | $36.50 | $35.15 | $35.35 | $32.19 | 10,513 |
| 2018-08-10 | $36.65 | $37.00 | $36.00 | $36.25 | $33.01 | 8,373 |
| 2018-08-09 | $36.20 | $36.80 | $36.05 | $36.80 | $33.51 | 7,899 |
| 2018-08-08 | $36.00 | $36.85 | $35.58 | $36.30 | $33.06 | 7,444 |
| 2018-08-07 | $36.55 | $36.75 | $35.70 | $36.00 | $32.78 | 7,927 |
| 2018-08-06 | $36.10 | $37.00 | $36.05 | $36.45 | $33.19 | 4,862 |
| 2018-08-03 | $36.10 | $36.61 | $35.50 | $36.20 | $32.97 | 13,314 |
| 2018-08-02 | $33.45 | $37.45 | $33.45 | $36.05 | $32.83 | 22,338 |
| 2018-08-01 | $33.15 | $33.35 | $32.70 | $33.00 | $30.05 | 11,135 |
| 2018-07-31 | $33.56 | $33.78 | $32.40 | $33.00 | $30.05 | 13,074 |
| 2018-07-30 | $32.40 | $33.85 | $32.40 | $33.55 | $30.55 | 9,019 |
| 2018-07-27 | $32.90 | $33.15 | $31.90 | $32.00 | $29.14 | 9,873 |
| 2018-07-26 | $32.20 | $33.18 | $31.80 | $32.20 | $29.32 | 19,738 |
| 2018-07-25 | $32.15 | $32.50 | $32.10 | $32.15 | $29.28 | 11,755 |
| 2018-07-24 | $32.90 | $32.95 | $32.05 | $32.20 | $29.32 | 26,795 |
| 2018-07-23 | $32.95 | $33.85 | $32.25 | $32.60 | $29.69 | 14,046 |
| 2018-07-20 | $32.75 | $32.95 | $32.55 | $32.70 | $29.78 | 13,932 |
| 2018-07-19 | $33.00 | $33.35 | $32.75 | $32.75 | $29.83 | 7,451 |
| 2018-07-18 | $33.15 | $33.30 | $32.75 | $33.10 | $30.14 | 7,428 |
| 2018-07-17 | $33.20 | $34.05 | $33.10 | $33.10 | $30.14 | 15,775 |
| 2018-07-16 | $33.33 | $34.02 | $33.06 | $33.35 | $30.37 | 10,620 |
| 2018-07-13 | $33.75 | $33.85 | $33.25 | $33.35 | $30.37 | 8,026 |
| 2018-07-12 | $33.45 | $33.70 | $32.95 | $33.35 | $30.37 | 6,842 |
| 2018-07-11 | $33.20 | $34.00 | $33.00 | $33.20 | $30.24 | 18,082 |
| 2018-07-10 | $35.05 | $35.40 | $33.25 | $33.45 | $30.46 | 8,329 |
| 2018-07-09 | $33.55 | $35.20 | $33.55 | $34.95 | $31.83 | 18,150 |
| 2018-07-06 | $33.10 | $34.55 | $33.10 | $33.80 | $30.78 | 15,099 |
| 2018-07-05 | $33.55 | $34.70 | $33.20 | $33.30 | $30.33 | 26,103 |
| 2018-07-03 | $35.75 | $35.95 | $33.30 | $33.30 | $30.33 | 31,241 |
| 2018-07-02 | $33.75 | $35.35 | $33.45 | $35.15 | $32.01 | 12,419 |
| 2018-06-29 | $34.05 | $34.52 | $33.51 | $33.75 | $30.74 | 13,260 |
| 2018-06-28 | $34.10 | $34.85 | $33.65 | $34.10 | $31.05 | 26,235 |
| 2018-06-27 | $35.90 | $35.95 | $34.00 | $34.10 | $31.05 | 11,421 |
| 2018-06-26 | $35.25 | $36.15 | $35.00 | $35.90 | $32.69 | 9,326 |
| 2018-06-25 | $35.20 | $35.75 | $34.45 | $35.20 | $32.06 | 16,127 |
| 2018-06-22 | $34.85 | $35.60 | $34.40 | $35.10 | $31.97 | 41,157 |
| 2018-06-21 | $35.00 | $35.39 | $34.30 | $34.55 | $31.46 | 23,810 |
| 2018-06-20 | $36.90 | $38.45 | $34.85 | $35.05 | $31.92 | 52,023 |
| 2018-06-19 | $35.25 | $37.05 | $34.50 | $36.85 | $33.56 | 16,081 |
| 2018-06-18 | $34.75 | $35.90 | $34.40 | $35.60 | $32.42 | 17,312 |
| 2018-06-15 | $35.25 | $35.80 | $34.90 | $34.95 | $31.83 | 16,940 |
| 2018-06-14 | $35.90 | $35.90 | $35.15 | $35.40 | $32.24 | 7,043 |
| 2018-06-13 | $35.05 | $35.55 | $34.80 | $35.00 | $31.87 | 11,178 |
| 2018-06-12 | $35.25 | $35.70 | $34.85 | $35.35 | $32.19 | 7,043 |
| 2018-06-11 | $35.40 | $35.80 | $33.90 | $35.05 | $31.92 | 27,327 |
| 2018-06-08 | $36.30 | $36.30 | $35.45 | $35.45 | $32.28 | 9,099 |
| 2018-06-07 | $36.15 | $36.15 | $35.30 | $35.95 | $32.74 | 12,052 |
| 2018-06-06 | $38.40 | $38.40 | $36.10 | $36.10 | $32.88 | 16,388 |
| 2018-06-05 | $38.13 | $39.05 | $37.85 | $38.25 | $34.83 | 16,915 |
| 2018-06-04 | $39.10 | $39.10 | $38.05 | $38.20 | $34.79 | 5,846 |
| 2018-06-01 | $38.60 | $39.20 | $38.20 | $38.60 | $35.15 | 12,601 |
| 2018-05-31 | $37.20 | $38.75 | $37.15 | $38.35 | $34.93 | 16,863 |
| 2018-05-30 | $37.40 | $39.30 | $37.30 | $37.30 | $33.82 | 22,063 |
| 2018-05-29 | $37.10 | $37.60 | $35.75 | $37.15 | $33.69 | 20,895 |
| 2018-05-25 | $34.95 | $37.95 | $34.95 | $37.30 | $33.82 | 14,050 |
| 2018-05-24 | $34.65 | $35.30 | $34.15 | $35.05 | $31.78 | 7,636 |
| 2018-05-23 | $34.25 | $35.00 | $33.80 | $34.55 | $31.33 | 14,776 |
| 2018-05-22 | $36.50 | $36.75 | $34.50 | $34.55 | $31.33 | 19,012 |
| 2018-05-21 | $36.02 | $36.20 | $35.22 | $36.10 | $32.74 | 10,087 |
| 2018-05-18 | $36.05 | $36.25 | $35.50 | $35.55 | $32.24 | 12,317 |
| 2018-05-17 | $35.25 | $36.65 | $35.25 | $35.90 | $32.55 | 15,694 |
| 2018-05-16 | $35.80 | $35.80 | $34.66 | $35.25 | $31.96 | 13,879 |
| 2018-05-15 | $35.05 | $35.55 | $34.65 | $35.05 | $31.78 | 9,365 |
| 2018-05-14 | $35.15 | $35.55 | $34.60 | $35.05 | $31.78 | 17,368 |
| 2018-05-11 | $35.10 | $35.73 | $35.03 | $35.10 | $31.83 | 10,738 |
| 2018-05-10 | $34.80 | $35.55 | $34.75 | $35.35 | $32.06 | 8,464 |
| 2018-05-09 | $35.30 | $35.30 | $34.60 | $35.05 | $31.78 | 11,243 |
| 2018-05-08 | $35.25 | $35.65 | $34.75 | $35.25 | $31.96 | 17,488 |
| 2018-05-07 | $36.55 | $36.55 | $34.56 | $35.30 | $32.01 | 16,424 |
| 2018-05-04 | $36.15 | $37.20 | $36.15 | $36.50 | $33.10 | 6,761 |
| 2018-05-03 | $35.40 | $37.15 | $34.70 | $36.25 | $32.87 | 11,391 |
| 2018-05-02 | $36.90 | $36.90 | $35.10 | $35.40 | $32.10 | 16,709 |
| 2018-05-01 | $35.95 | $36.35 | $35.65 | $36.10 | $32.74 | 11,909 |
| 2018-04-30 | $36.80 | $37.95 | $36.75 | $36.85 | $33.42 | 19,638 |
| 2018-04-27 | $35.90 | $36.80 | $34.90 | $36.65 | $33.23 | 23,413 |
| 2018-04-26 | $35.69 | $36.00 | $34.85 | $35.80 | $32.46 | 23,119 |
| 2018-04-25 | $37.85 | $37.85 | $35.55 | $36.35 | $32.96 | 17,095 |
| 2018-04-24 | $40.00 | $40.35 | $37.35 | $37.85 | $34.32 | 23,890 |
| 2018-04-23 | $39.70 | $39.95 | $39.20 | $39.85 | $36.14 | 13,198 |
| 2018-04-20 | $39.10 | $39.90 | $39.10 | $39.65 | $35.95 | 21,762 |
| 2018-04-19 | $39.15 | $39.70 | $38.80 | $39.20 | $35.55 | 13,404 |
| 2018-04-18 | $38.60 | $39.65 | $38.60 | $39.00 | $35.36 | 17,237 |
| 2018-04-17 | $37.50 | $38.80 | $37.10 | $38.55 | $34.96 | 18,262 |
| 2018-04-16 | $37.55 | $38.25 | $36.55 | $37.30 | $33.82 | 23,279 |
| 2018-04-13 | $37.30 | $37.85 | $36.35 | $37.35 | $33.87 | 13,809 |
| 2018-04-12 | $36.25 | $37.25 | $35.15 | $36.90 | $33.46 | 12,048 |
| 2018-04-11 | $36.50 | $37.45 | $35.65 | $36.30 | $32.92 | 27,595 |
| 2018-04-10 | $36.55 | $37.50 | $36.25 | $36.45 | $33.05 | 21,554 |
| 2018-04-09 | $36.60 | $36.80 | $35.68 | $35.90 | $32.55 | 16,302 |
| 2018-04-06 | $36.35 | $36.65 | $35.38 | $36.25 | $32.87 | 17,943 |
| 2018-04-05 | $34.70 | $36.75 | $34.70 | $36.40 | $33.01 | 21,459 |
| 2018-04-04 | $36.65 | $36.85 | $32.55 | $34.60 | $31.38 | 56,195 |
| 2018-04-03 | $36.90 | $37.95 | $36.65 | $37.10 | $33.64 | 24,039 |
| 2018-04-02 | $33.25 | $36.60 | $33.25 | $36.50 | $33.10 | 46,837 |
| 2018-03-29 | $35.05 | $35.65 | $32.15 | $32.85 | $29.79 | 295,665 |
| 2018-03-28 | $36.55 | $36.99 | $34.90 | $35.05 | $31.78 | 66,070 |
| 2018-03-27 | $37.25 | $37.80 | $35.80 | $36.55 | $33.14 | 29,558 |
| 2018-03-26 | $38.65 | $38.65 | $36.30 | $37.10 | $33.64 | 30,612 |
| 2018-03-23 | $40.85 | $40.90 | $37.90 | $38.00 | $34.46 | 19,853 |
| 2018-03-22 | $41.60 | $42.28 | $40.80 | $40.90 | $37.09 | 19,473 |
| 2018-03-21 | $39.90 | $42.50 | $39.90 | $42.15 | $38.22 | 27,960 |
| 2018-03-20 | $39.55 | $41.50 | $39.00 | $40.00 | $36.27 | 30,170 |
| 2018-03-19 | $39.35 | $40.05 | $38.25 | $39.60 | $35.91 | 19,218 |
| 2018-03-16 | $40.15 | $40.15 | $38.70 | $39.50 | $35.82 | 59,790 |
| 2018-03-15 | $40.05 | $40.95 | $39.50 | $40.10 | $36.36 | 19,144 |
| 2018-03-14 | $42.00 | $42.00 | $38.70 | $39.90 | $36.18 | 35,992 |
| 2018-03-13 | $41.65 | $43.00 | $41.55 | $41.75 | $37.86 | 23,439 |
| 2018-03-12 | $40.10 | $42.25 | $40.10 | $41.40 | $37.54 | 19,546 |
| 2018-03-09 | $41.10 | $41.75 | $39.10 | $40.15 | $36.41 | 39,653 |
| 2018-03-08 | $41.75 | $42.35 | $40.85 | $40.95 | $37.13 | 19,706 |
| 2018-03-07 | $40.55 | $42.15 | $39.76 | $41.75 | $37.86 | 18,947 |
| 2018-03-06 | $39.58 | $41.15 | $39.50 | $40.75 | $36.95 | 12,675 |
| 2018-03-05 | $40.75 | $40.78 | $38.20 | $39.15 | $35.50 | 27,680 |
| 2018-03-02 | $41.55 | $41.60 | $40.60 | $40.90 | $37.09 | 10,044 |
| 2018-03-01 | $41.05 | $42.20 | $40.03 | $41.90 | $37.99 | 15,406 |
| 2018-02-28 | $42.40 | $42.49 | $40.85 | $41.20 | $37.36 | 15,165 |
| 2018-02-27 | $41.65 | $44.10 | $41.65 | $42.50 | $38.38 | 22,737 |
| 2018-02-26 | $41.30 | $42.10 | $40.91 | $41.70 | $37.66 | 10,619 |
| 2018-02-23 | $41.25 | $41.50 | $40.85 | $41.10 | $37.12 | 7,161 |
| 2018-02-22 | $40.50 | $42.80 | $40.40 | $41.00 | $37.03 | 26,647 |
| 2018-02-21 | $39.20 | $41.35 | $39.10 | $40.40 | $36.49 | 25,147 |
| 2018-02-20 | $40.75 | $41.10 | $38.80 | $39.00 | $35.22 | 18,522 |
| 2018-02-16 | $39.35 | $41.10 | $39.05 | $40.85 | $36.89 | 25,018 |
| 2018-02-15 | $38.60 | $39.65 | $38.20 | $39.40 | $35.59 | 28,539 |
| 2018-02-14 | $37.85 | $38.48 | $37.60 | $38.00 | $34.32 | 11,522 |
| 2018-02-13 | $38.15 | $39.00 | $37.90 | $38.45 | $34.73 | 15,722 |
| 2018-02-12 | $38.30 | $38.70 | $37.10 | $38.30 | $34.59 | 19,558 |
| 2018-02-09 | $38.35 | $38.35 | $36.10 | $38.00 | $34.32 | 31,101 |
| 2018-02-08 | $37.05 | $38.15 | $36.26 | $37.85 | $34.19 | 18,970 |
| 2018-02-07 | $38.30 | $38.30 | $36.40 | $36.90 | $33.33 | 37,766 |
| 2018-02-06 | $35.00 | $38.95 | $34.12 | $38.50 | $34.77 | 33,653 |
| 2018-02-05 | $38.05 | $38.35 | $34.70 | $35.85 | $32.38 | 59,370 |
| 2018-02-02 | $41.75 | $41.75 | $38.10 | $38.35 | $34.64 | 60,361 |
| 2018-02-01 | $41.75 | $42.45 | $40.45 | $42.10 | $38.02 | 27,455 |
| 2018-01-31 | $41.90 | $42.55 | $41.15 | $42.05 | $37.98 | 22,168 |
| 2018-01-30 | $43.90 | $44.00 | $41.55 | $41.95 | $37.89 | 33,344 |
| 2018-01-29 | $44.00 | $45.09 | $43.59 | $43.85 | $39.60 | 19,564 |
| 2018-01-26 | $44.70 | $44.70 | $43.35 | $44.05 | $39.78 | 25,239 |
| 2018-01-25 | $43.55 | $44.75 | $43.45 | $44.40 | $40.10 | 18,700 |
| 2018-01-24 | $43.30 | $44.20 | $43.30 | $43.55 | $39.33 | 20,754 |
| 2018-01-23 | $44.40 | $45.90 | $43.15 | $43.20 | $39.02 | 37,682 |
| 2018-01-22 | $41.80 | $44.80 | $41.40 | $44.60 | $40.28 | 50,266 |
| 2018-01-19 | $41.80 | $42.45 | $41.45 | $42.00 | $37.93 | 59,212 |
| 2018-01-18 | $41.40 | $42.20 | $41.10 | $41.95 | $37.89 | 37,139 |
| 2018-01-17 | $41.10 | $41.40 | $39.80 | $41.40 | $37.39 | 23,193 |
| 2018-01-16 | $41.60 | $42.25 | $39.83 | $40.85 | $36.89 | 32,062 |
| 2018-01-12 | $41.80 | $42.35 | $40.69 | $41.60 | $37.57 | 23,296 |
| 2018-01-11 | $42.15 | $42.60 | $41.35 | $41.80 | $37.75 | 51,070 |
| 2018-01-10 | $41.40 | $42.35 | $41.10 | $42.05 | $37.98 | 51,886 |
| 2018-01-09 | $38.85 | $41.95 | $38.82 | $41.65 | $37.62 | 41,980 |
| 2018-01-08 | $39.60 | $39.65 | $38.60 | $39.00 | $35.22 | 17,728 |
| 2018-01-05 | $38.55 | $39.70 | $37.50 | $39.55 | $35.72 | 40,571 |
| 2018-01-04 | $40.60 | $40.61 | $37.95 | $38.55 | $34.82 | 39,641 |
| 2018-01-03 | $38.90 | $41.75 | $37.70 | $40.35 | $36.44 | 72,109 |
| 2018-01-02 | $37.65 | $39.30 | $36.91 | $39.00 | $35.22 | 25,917 |
| 2017-12-29 | $38.15 | $38.40 | $37.60 | $37.65 | $34.00 | 18,507 |
| 2017-12-28 | $38.80 | $39.40 | $38.05 | $38.40 | $34.68 | 19,673 |
| 2017-12-27 | $39.05 | $39.85 | $38.20 | $38.70 | $34.95 | 24,247 |
| 2017-12-26 | $39.50 | $40.10 | $38.75 | $38.95 | $35.18 | 23,791 |
| 2017-12-22 | $40.00 | $40.50 | $39.00 | $39.55 | $35.72 | 16,442 |
| 2017-12-21 | $39.30 | $41.05 | $38.95 | $40.05 | $36.17 | 33,403 |
| 2017-12-20 | $38.85 | $39.75 | $37.20 | $39.40 | $35.59 | 54,232 |
| 2017-12-19 | $39.70 | $40.10 | $38.75 | $38.85 | $35.09 | 57,412 |
| 2017-12-18 | $39.75 | $40.60 | $39.05 | $39.85 | $35.99 | 61,089 |
| 2017-12-15 | $40.10 | $41.08 | $39.60 | $39.80 | $35.95 | 88,789 |
| 2017-12-14 | $41.15 | $41.80 | $39.90 | $40.00 | $36.13 | 38,305 |
| 2017-12-13 | $40.90 | $41.90 | $40.70 | $41.20 | $37.21 | 53,814 |
| 2017-12-12 | $41.70 | $42.61 | $40.55 | $41.05 | $37.08 | 69,375 |
| 2017-12-11 | $41.10 | $41.99 | $41.10 | $41.55 | $37.53 | 87,095 |
| 2017-12-08 | $40.35 | $41.35 | $39.60 | $40.85 | $36.89 | 49,181 |
| 2017-12-07 | $41.00 | $41.40 | $40.05 | $40.35 | $36.44 | 42,894 |
| 2017-12-06 | $41.70 | $42.15 | $40.70 | $40.95 | $36.99 | 39,393 |
| 2017-12-05 | $41.00 | $42.35 | $40.45 | $41.75 | $37.71 | 57,914 |
| 2017-12-04 | $42.90 | $43.85 | $40.85 | $41.00 | $37.03 | 43,738 |
| 2017-12-01 | $43.60 | $43.90 | $42.30 | $42.70 | $38.57 | 32,745 |
| 2017-11-30 | $43.50 | $44.16 | $43.00 | $43.80 | $39.56 | 53,537 |
| 2017-11-29 | $43.55 | $44.25 | $42.65 | $43.40 | $39.05 | 49,101 |
| 2017-11-28 | $44.85 | $44.85 | $42.70 | $43.10 | $38.78 | 52,776 |
| 2017-11-27 | $46.70 | $47.55 | $43.50 | $44.40 | $39.95 | 56,706 |
| 2017-11-24 | $46.65 | $46.95 | $46.05 | $46.35 | $41.71 | 10,392 |
| 2017-11-22 | $47.80 | $47.80 | $46.25 | $46.70 | $42.02 | 29,642 |
| 2017-11-21 | $47.40 | $48.85 | $46.15 | $47.20 | $42.47 | 65,663 |
| 2017-11-20 | $46.10 | $47.60 | $46.05 | $47.10 | $42.38 | 35,169 |
| 2017-11-17 | $45.00 | $46.60 | $44.61 | $46.20 | $41.57 | 22,147 |
| 2017-11-16 | $43.75 | $45.50 | $43.75 | $44.85 | $40.36 | 50,936 |
| 2017-11-15 | $43.40 | $43.95 | $42.65 | $43.45 | $39.10 | 29,593 |
| 2017-11-14 | $43.30 | $44.25 | $43.10 | $43.50 | $39.14 | 31,860 |
| 2017-11-13 | $43.55 | $43.95 | $42.55 | $43.45 | $39.10 | 48,536 |
| 2017-11-10 | $42.80 | $43.30 | $42.50 | $43.20 | $38.87 | 24,788 |
| 2017-11-09 | $42.65 | $43.40 | $41.79 | $42.25 | $38.02 | 27,315 |
| 2017-11-08 | $40.65 | $43.00 | $40.10 | $42.90 | $38.60 | 60,240 |
| 2017-11-07 | $39.85 | $42.25 | $39.25 | $41.00 | $36.89 | 90,909 |
| 2017-11-06 | $38.45 | $39.95 | $37.85 | $39.70 | $35.72 | 62,980 |
| 2017-11-03 | $36.25 | $39.45 | $36.25 | $38.85 | $34.96 | 35,055 |
| 2017-11-02 | $38.50 | $38.50 | $34.95 | $36.15 | $32.53 | 73,711 |
| 2017-11-01 | $41.60 | $42.38 | $39.71 | $40.15 | $36.13 | 47,321 |
| 2017-10-31 | $41.50 | $42.15 | $40.65 | $41.60 | $37.43 | 27,482 |
| 2017-10-30 | $41.00 | $41.50 | $40.15 | $41.25 | $37.12 | 29,798 |
| 2017-10-27 | $42.45 | $42.90 | $40.66 | $41.00 | $36.89 | 32,267 |
| 2017-10-26 | $41.50 | $43.25 | $41.50 | $42.40 | $38.15 | 23,432 |
| 2017-10-25 | $41.25 | $42.05 | $40.57 | $41.55 | $37.39 | 24,987 |
| 2017-10-24 | $41.25 | $43.40 | $41.20 | $41.35 | $37.21 | 49,049 |
| 2017-10-23 | $40.55 | $44.29 | $40.21 | $41.20 | $37.07 | 109,170 |
| 2017-10-20 | $39.10 | $40.65 | $39.10 | $40.05 | $36.04 | 30,753 |
| 2017-10-19 | $38.60 | $39.80 | $37.65 | $38.90 | $35.00 | 44,692 |
| 2017-10-18 | $36.70 | $38.55 | $36.42 | $38.30 | $34.46 | 44,010 |
| 2017-10-17 | $37.20 | $37.30 | $34.96 | $36.40 | $32.75 | 27,612 |
| 2017-10-16 | $36.80 | $37.50 | $36.40 | $37.00 | $33.29 | 47,860 |
| 2017-10-13 | $37.25 | $37.30 | $35.85 | $36.65 | $32.98 | 46,850 |
| 2017-10-12 | $36.15 | $37.50 | $35.65 | $37.15 | $33.43 | 66,793 |
| 2017-10-11 | $35.00 | $37.50 | $35.00 | $35.95 | $32.35 | 106,223 |
| 2017-10-10 | $33.90 | $35.80 | $33.90 | $35.15 | $31.63 | 54,890 |
| 2017-10-09 | $33.35 | $34.90 | $33.35 | $33.75 | $30.37 | 49,709 |
| 2017-10-06 | $32.25 | $33.25 | $31.80 | $33.00 | $29.69 | 38,267 |
| 2017-10-05 | $32.45 | $32.95 | $31.77 | $32.30 | $29.06 | 57,770 |
| 2017-10-04 | $31.85 | $32.60 | $31.35 | $32.20 | $28.97 | 46,477 |
| 2017-10-03 | $33.15 | $33.49 | $31.30 | $31.90 | $28.70 | 117,728 |
| 2017-10-02 | $26.00 | $35.25 | $23.80 | $32.65 | $29.38 | 280,972 |
| 2017-09-29 | $88.75 | $88.75 | $84.06 | $85.80 | $20.92 | 27,516 |
| 2017-09-28 | $88.30 | $91.45 | $86.80 | $88.85 | $21.66 | 30,260 |
| 2017-09-27 | $85.37 | $92.60 | $85.37 | $87.90 | $21.43 | 43,333 |
| 2017-09-26 | $85.00 | $85.70 | $82.90 | $85.25 | $20.79 | 23,452 |
| 2017-09-25 | $84.95 | $87.95 | $83.85 | $84.80 | $20.68 | 42,582 |
| 2017-09-22 | $83.00 | $84.50 | $83.00 | $83.80 | $20.43 | 22,593 |
| 2017-09-21 | $81.95 | $84.95 | $81.95 | $83.15 | $20.28 | 26,165 |
| 2017-09-20 | $83.65 | $84.45 | $82.55 | $82.75 | $20.18 | 21,815 |
| 2017-09-19 | $82.30 | $84.20 | $81.50 | $83.80 | $20.43 | 22,434 |
| 2017-09-18 | $77.10 | $85.35 | $76.70 | $81.95 | $19.98 | 76,263 |
| 2017-09-15 | $75.65 | $76.95 | $73.95 | $76.75 | $18.71 | 46,641 |
| 2017-09-14 | $73.80 | $77.15 | $72.90 | $75.45 | $18.40 | 26,301 |
| 2017-09-13 | $72.75 | $73.90 | $72.15 | $73.75 | $17.98 | 29,815 |
| 2017-09-12 | $72.75 | $73.79 | $72.25 | $73.05 | $17.81 | 14,303 |
| 2017-09-11 | $71.90 | $73.64 | $69.55 | $72.35 | $17.64 | 21,429 |
| 2017-09-08 | $72.00 | $72.90 | $71.25 | $71.50 | $17.43 | 12,636 |
| 2017-09-07 | $72.15 | $73.64 | $72.15 | $72.40 | $17.65 | 21,016 |
| 2017-09-06 | $70.30 | $71.92 | $70.10 | $70.70 | $17.24 | 22,759 |
| 2017-09-05 | $71.60 | $71.60 | $68.40 | $69.25 | $16.89 | 22,718 |
| 2017-09-01 | $72.15 | $72.50 | $70.10 | $71.55 | $17.45 | 10,580 |
| 2017-08-31 | $73.50 | $73.85 | $72.10 | $72.50 | $17.68 | 11,648 |
| 2017-08-30 | $74.30 | $74.88 | $73.75 | $73.80 | $18.00 | 20,829 |
| 2017-08-29 | $73.85 | $75.05 | $73.55 | $74.20 | $18.03 | 11,359 |
| 2017-08-28 | $73.10 | $75.60 | $72.83 | $74.35 | $18.06 | 12,624 |
| 2017-08-25 | $73.40 | $74.05 | $72.25 | $73.10 | $17.76 | 10,166 |
| 2017-08-24 | $74.40 | $75.25 | $73.55 | $73.90 | $17.95 | 20,361 |
| 2017-08-23 | $72.95 | $75.90 | $72.95 | $74.00 | $17.98 | 42,694 |
| 2017-08-22 | $71.10 | $74.25 | $70.55 | $73.15 | $17.77 | 27,512 |
| 2017-08-21 | $66.70 | $75.85 | $66.70 | $70.45 | $17.12 | 58,612 |
| 2017-08-18 | $65.90 | $67.50 | $63.90 | $66.30 | $16.11 | 19,113 |
| 2017-08-17 | $68.00 | $68.20 | $65.10 | $66.60 | $16.18 | 16,590 |
| 2017-08-16 | $67.30 | $68.65 | $67.15 | $68.15 | $16.56 | 13,844 |
| 2017-08-15 | $69.75 | $70.23 | $67.70 | $68.00 | $16.52 | 15,293 |
| 2017-08-14 | $69.02 | $71.10 | $68.95 | $69.80 | $16.96 | 15,453 |
| 2017-08-11 | $70.70 | $71.20 | $69.09 | $69.80 | $16.96 | 22,347 |
| 2017-08-10 | $72.45 | $73.50 | $71.95 | $71.95 | $17.48 | 42,739 |
| 2017-08-09 | $72.60 | $74.00 | $70.95 | $72.85 | $17.70 | 39,809 |
| 2017-08-08 | $70.00 | $73.70 | $70.00 | $73.35 | $17.82 | 45,353 |
| 2017-08-07 | $66.50 | $72.15 | $66.28 | $70.95 | $17.24 | 24,597 |
| 2017-08-04 | $65.70 | $66.90 | $65.65 | $66.50 | $16.16 | 19,576 |
| 2017-08-03 | $65.50 | $66.55 | $64.50 | $65.60 | $15.94 | 36,648 |
| 2017-08-02 | $66.25 | $67.42 | $64.37 | $64.75 | $15.73 | 30,800 |
| 2017-08-01 | $66.00 | $67.17 | $65.35 | $65.40 | $15.89 | 12,586 |
| 2017-07-31 | $68.85 | $68.85 | $65.45 | $65.60 | $15.94 | 16,534 |
| 2017-07-28 | $70.40 | $70.55 | $67.90 | $68.20 | $16.57 | 14,513 |
| 2017-07-27 | $69.10 | $70.60 | $68.70 | $70.05 | $17.02 | 23,007 |
| 2017-07-26 | $68.05 | $69.15 | $66.96 | $69.15 | $16.80 | 9,306 |
| 2017-07-25 | $66.45 | $69.30 | $66.45 | $68.00 | $16.52 | 20,555 |
| 2017-07-24 | $66.40 | $67.65 | $65.85 | $66.45 | $16.14 | 3,923 |
| 2017-07-21 | $67.90 | $67.90 | $65.80 | $66.05 | $16.05 | 9,548 |
| 2017-07-20 | $67.80 | $67.90 | $66.60 | $67.25 | $16.34 | 8,987 |
| 2017-07-19 | $67.70 | $68.70 | $66.96 | $67.95 | $16.51 | 8,666 |
| 2017-07-18 | $66.43 | $67.97 | $66.35 | $66.65 | $16.19 | 7,164 |
| 2017-07-17 | $67.20 | $69.20 | $67.10 | $67.20 | $16.33 | 11,508 |
| 2017-07-14 | $67.85 | $68.60 | $66.50 | $66.95 | $16.26 | 19,496 |
| 2017-07-13 | $66.45 | $67.80 | $64.85 | $67.70 | $16.45 | 30,076 |
| 2017-07-12 | $68.90 | $69.90 | $67.45 | $67.90 | $16.50 | 9,893 |
| 2017-07-11 | $69.35 | $69.35 | $67.70 | $68.90 | $16.74 | 12,163 |
| 2017-07-10 | $69.10 | $69.40 | $69.10 | $69.35 | $16.85 | 1,553 |
| 2017-07-07 | $71.50 | $71.60 | $69.20 | $70.10 | $17.03 | 16,458 |
| 2017-07-06 | $70.35 | $71.70 | $69.45 | $71.05 | $17.26 | 10,652 |
| 2017-07-05 | $71.05 | $71.75 | $69.40 | $70.50 | $17.13 | 6,924 |
| 2017-07-03 | $70.45 | $71.95 | $70.45 | $71.55 | $17.38 | 3,374 |
| 2017-06-30 | $69.91 | $71.40 | $69.91 | $70.85 | $17.21 | 6,289 |
| 2017-06-29 | $71.35 | $71.70 | $70.40 | $71.00 | $17.25 | 8,182 |
| 2017-06-28 | $71.45 | $72.15 | $70.70 | $71.35 | $17.33 | 7,834 |
| 2017-06-27 | $74.60 | $74.60 | $71.20 | $71.50 | $17.37 | 11,615 |
| 2017-06-26 | $74.30 | $75.50 | $73.10 | $74.40 | $18.07 | 12,736 |
| 2017-06-23 | $75.30 | $76.40 | $74.88 | $75.70 | $18.39 | 39,675 |
| 2017-06-22 | $75.70 | $75.71 | $73.65 | $74.30 | $18.05 | 24,994 |
| 2017-06-21 | $75.05 | $76.35 | $75.05 | $75.70 | $18.39 | 15,187 |
| 2017-06-20 | $74.60 | $75.70 | $73.30 | $75.35 | $18.31 | 19,974 |
| 2017-06-19 | $74.75 | $76.09 | $73.50 | $75.70 | $18.39 | 21,843 |
| 2017-06-16 | $74.90 | $76.20 | $74.45 | $74.75 | $18.16 | 23,627 |
| 2017-06-15 | $77.10 | $77.20 | $75.35 | $76.15 | $18.50 | 9,427 |
| 2017-06-14 | $76.50 | $77.05 | $75.10 | $76.70 | $18.63 | 12,912 |
| 2017-06-13 | $77.50 | $78.50 | $75.65 | $75.95 | $18.45 | 14,063 |
| 2017-06-12 | $76.25 | $79.25 | $76.25 | $76.85 | $18.67 | 26,128 |
| 2017-06-09 | $74.05 | $78.65 | $73.50 | $76.40 | $18.56 | 48,481 |
| 2017-06-08 | $71.00 | $73.15 | $69.95 | $72.75 | $17.67 | 34,828 |
| 2017-06-07 | $70.80 | $71.99 | $68.88 | $70.40 | $17.10 | 13,731 |
| 2017-06-06 | $68.10 | $74.10 | $67.50 | $70.55 | $17.14 | 25,574 |
| 2017-06-05 | $69.85 | $69.85 | $67.00 | $68.95 | $16.75 | 14,998 |
| 2017-06-02 | $68.10 | $71.75 | $67.99 | $69.70 | $16.93 | 11,022 |
| 2017-06-01 | $66.80 | $68.00 | $66.10 | $67.65 | $16.43 | 13,165 |
| 2017-05-31 | $64.55 | $66.65 | $64.54 | $66.25 | $16.09 | 23,716 |
| 2017-05-30 | $64.25 | $66.05 | $64.25 | $65.65 | $15.95 | 12,149 |
| 2017-05-26 | $65.38 | $65.95 | $65.13 | $65.70 | $15.90 | 10,238 |
| 2017-05-25 | $66.50 | $66.50 | $64.80 | $65.65 | $15.88 | 15,376 |
| 2017-05-24 | $66.05 | $66.20 | $65.30 | $66.10 | $15.99 | 9,514 |
| 2017-05-23 | $67.45 | $67.45 | $65.60 | $66.10 | $15.99 | 13,529 |
| 2017-05-22 | $65.45 | $68.55 | $65.15 | $67.15 | $16.25 | 8,860 |
| 2017-05-19 | $64.90 | $67.00 | $63.25 | $65.90 | $15.94 | 30,724 |
| 2017-05-18 | $64.90 | $65.95 | $64.40 | $64.95 | $15.71 | 18,581 |
| 2017-05-17 | $64.10 | $66.10 | $63.70 | $65.20 | $15.77 | 27,130 |
| 2017-05-16 | $64.85 | $65.00 | $64.05 | $64.90 | $15.70 | 24,999 |
| 2017-05-15 | $66.80 | $68.85 | $64.85 | $65.05 | $15.74 | 30,956 |
| 2017-05-12 | $71.00 | $71.00 | $66.50 | $67.00 | $16.21 | 22,235 |
| 2017-05-11 | $72.60 | $73.90 | $71.30 | $71.85 | $17.38 | 19,637 |
| 2017-05-10 | $69.90 | $73.80 | $69.90 | $72.40 | $17.52 | 18,897 |
| 2017-05-09 | $70.05 | $71.09 | $69.55 | $69.95 | $16.92 | 24,171 |
| 2017-05-08 | $70.85 | $70.85 | $69.00 | $69.65 | $16.85 | 18,026 |
| 2017-05-05 | $73.60 | $73.60 | $70.30 | $71.20 | $17.23 | 16,988 |
| 2017-05-04 | $75.00 | $75.00 | $72.65 | $73.50 | $17.78 | 14,138 |
| 2017-05-03 | $79.25 | $79.30 | $75.50 | $76.10 | $18.41 | 15,566 |
| 2017-05-02 | $84.20 | $86.50 | $78.80 | $80.30 | $19.43 | 20,756 |
| 2017-05-01 | $84.00 | $84.75 | $83.10 | $83.65 | $20.24 | 12,351 |
| 2017-04-28 | $84.90 | $86.85 | $84.30 | $84.65 | $20.48 | 20,159 |
| 2017-04-27 | $84.15 | $85.25 | $83.70 | $84.10 | $20.35 | 10,375 |
| 2017-04-26 | $81.30 | $87.40 | $79.55 | $83.55 | $20.21 | 44,257 |
| 2017-04-25 | $82.20 | $83.50 | $81.00 | $81.00 | $19.60 | 13,193 |
| 2017-04-24 | $80.70 | $82.00 | $79.75 | $80.95 | $19.58 | 11,946 |
| 2017-04-21 | $78.95 | $81.80 | $78.95 | $79.75 | $19.29 | 13,232 |
| 2017-04-20 | $76.90 | $79.05 | $75.05 | $78.75 | $19.05 | 12,402 |
| 2017-04-19 | $76.80 | $76.80 | $74.80 | $75.95 | $18.37 | 13,965 |
| 2017-04-18 | $77.10 | $77.10 | $75.85 | $75.90 | $18.36 | 9,640 |
| 2017-04-17 | $77.35 | $78.15 | $76.80 | $77.95 | $18.86 | 6,868 |
| 2017-04-13 | $77.70 | $77.70 | $76.50 | $76.80 | $18.58 | 9,742 |
| 2017-04-12 | $78.20 | $78.50 | $77.05 | $77.80 | $18.82 | 8,010 |
| 2017-04-11 | $77.00 | $79.10 | $75.68 | $78.25 | $18.93 | 13,939 |
| 2017-04-10 | $76.25 | $76.90 | $75.45 | $76.50 | $18.51 | 14,998 |
| 2017-04-07 | $73.25 | $75.80 | $72.50 | $75.50 | $18.27 | 19,532 |
| 2017-04-06 | $70.37 | $74.05 | $70.37 | $73.70 | $17.83 | 12,555 |
| 2017-04-05 | $69.60 | $72.30 | $69.60 | $70.70 | $17.10 | 14,504 |
| 2017-04-04 | $69.85 | $69.85 | $67.25 | $69.40 | $16.79 | 20,816 |
| 2017-04-03 | $69.75 | $71.40 | $69.35 | $69.55 | $16.83 | 14,471 |
| 2017-03-31 | $70.20 | $71.80 | $69.35 | $69.80 | $16.89 | 49,351 |
| 2017-03-30 | $74.65 | $74.65 | $69.41 | $70.20 | $16.98 | 31,174 |
| 2017-03-29 | $74.40 | $74.95 | $72.35 | $74.65 | $18.06 | 10,540 |
| 2017-03-28 | $73.80 | $75.75 | $73.43 | $74.55 | $18.04 | 10,949 |
| 2017-03-27 | $71.25 | $74.00 | $71.05 | $73.65 | $17.82 | 7,957 |
| 2017-03-24 | $72.03 | $73.65 | $72.03 | $72.15 | $17.46 | 13,396 |
| 2017-03-23 | $71.30 | $71.78 | $71.30 | $71.35 | $17.26 | 5,394 |
| 2017-03-22 | $71.75 | $72.30 | $70.85 | $71.55 | $17.31 | 6,837 |
| 2017-03-21 | $71.50 | $72.00 | $70.35 | $71.30 | $17.25 | 11,099 |
| 2017-03-20 | $74.45 | $74.45 | $67.20 | $71.35 | $17.26 | 39,025 |
| 2017-03-17 | $74.35 | $76.53 | $73.05 | $74.65 | $18.06 | 74,239 |
| 2017-03-16 | $75.50 | $75.50 | $74.05 | $74.30 | $17.98 | 15,706 |
| 2017-03-15 | $75.20 | $76.25 | $74.60 | $74.80 | $18.10 | 17,882 |
| 2017-03-14 | $72.00 | $74.85 | $70.65 | $74.65 | $18.06 | 14,078 |
| 2017-03-13 | $69.15 | $72.80 | $69.05 | $72.60 | $17.56 | 14,073 |
| 2017-03-10 | $69.70 | $69.95 | $68.75 | $68.85 | $16.66 | 5,788 |
| 2017-03-09 | $68.30 | $68.88 | $67.60 | $68.30 | $16.52 | 8,467 |
| 2017-03-08 | $68.05 | $69.40 | $66.90 | $68.35 | $16.54 | 8,787 |
| 2017-03-07 | $68.30 | $69.05 | $67.60 | $68.00 | $16.45 | 12,226 |
| 2017-03-06 | $65.75 | $68.70 | $64.75 | $68.10 | $16.48 | 18,884 |
| 2017-03-03 | $69.25 | $69.25 | $65.42 | $66.40 | $16.06 | 9,007 |
| 2017-03-02 | $68.90 | $72.00 | $68.90 | $69.10 | $16.72 | 20,503 |
| 2017-03-01 | $65.20 | $67.65 | $65.20 | $67.45 | $16.32 | 9,038 |
| 2017-02-28 | $64.95 | $65.45 | $64.15 | $64.50 | $15.60 | 20,343 |
| 2017-02-27 | $63.45 | $66.05 | $62.65 | $65.00 | $15.73 | 17,628 |
| 2017-02-24 | $63.35 | $64.85 | $63.00 | $64.05 | $15.43 | 23,993 |
| 2017-02-23 | $63.00 | $63.16 | $62.35 | $62.85 | $15.14 | 16,419 |
| 2017-02-22 | $63.90 | $63.90 | $62.15 | $62.60 | $15.08 | 11,245 |
| 2017-02-21 | $62.85 | $64.53 | $62.65 | $63.95 | $15.41 | 32,164 |
| 2017-02-17 | $66.65 | $66.65 | $62.60 | $63.15 | $15.22 | 18,649 |
| 2017-02-16 | $67.70 | $67.70 | $65.74 | $66.40 | $16.00 | 20,313 |
| 2017-02-15 | $68.60 | $69.02 | $67.70 | $67.95 | $16.37 | 9,553 |
| 2017-02-14 | $68.25 | $69.65 | $67.40 | $69.40 | $16.72 | 10,624 |
| 2017-02-13 | $69.17 | $70.20 | $69.15 | $69.25 | $16.69 | 7,388 |
| 2017-02-10 | $68.85 | $69.65 | $68.70 | $69.40 | $16.72 | 7,597 |
| 2017-02-09 | $68.95 | $69.20 | $68.20 | $68.40 | $16.48 | 8,730 |
| 2017-02-08 | $70.00 | $70.00 | $67.85 | $68.70 | $16.55 | 13,104 |
| 2017-02-07 | $70.70 | $71.55 | $69.75 | $69.95 | $16.85 | 19,013 |
| 2017-02-06 | $71.00 | $71.60 | $70.47 | $71.30 | $17.18 | 5,719 |
| 2017-02-03 | $68.78 | $72.80 | $68.78 | $71.75 | $17.29 | 10,844 |
| 2017-02-02 | $71.00 | $71.10 | $69.65 | $70.45 | $16.97 | 10,303 |
| 2017-02-01 | $74.00 | $74.15 | $70.50 | $71.20 | $17.16 | 20,203 |
| 2017-01-31 | $73.80 | $74.80 | $72.95 | $73.75 | $17.77 | 17,379 |
| 2017-01-30 | $71.50 | $74.80 | $68.20 | $74.15 | $17.87 | 35,840 |
| 2017-01-27 | $72.50 | $72.75 | $71.00 | $71.80 | $17.30 | 27,870 |
| 2017-01-26 | $76.60 | $76.60 | $72.70 | $73.50 | $17.71 | 22,037 |
| 2017-01-25 | $80.15 | $80.15 | $76.55 | $76.90 | $18.53 | 20,932 |
| 2017-01-24 | $79.78 | $80.30 | $79.70 | $79.85 | $19.24 | 4,863 |
| 2017-01-23 | $81.45 | $81.50 | $79.60 | $80.05 | $19.29 | 6,735 |
| 2017-01-20 | $81.05 | $82.40 | $81.05 | $81.25 | $19.58 | 12,594 |
| 2017-01-19 | $80.35 | $82.00 | $79.55 | $81.15 | $19.55 | 13,562 |
| 2017-01-18 | $81.10 | $81.60 | $79.16 | $80.15 | $19.31 | 12,177 |
| 2017-01-17 | $83.30 | $83.30 | $80.30 | $80.65 | $19.43 | 7,952 |
| 2017-01-13 | $81.85 | $83.65 | $81.78 | $83.40 | $20.09 | 9,042 |
| 2017-01-12 | $82.35 | $82.50 | $80.40 | $81.55 | $19.65 | 12,535 |
| 2017-01-11 | $83.00 | $83.30 | $82.13 | $82.80 | $19.95 | 18,448 |
| 2017-01-10 | $82.40 | $83.79 | $81.88 | $83.00 | $20.00 | 16,419 |
| 2017-01-09 | $84.75 | $85.00 | $81.65 | $82.45 | $19.87 | 15,686 |
| 2017-01-06 | $87.50 | $87.53 | $84.05 | $85.00 | $20.48 | 9,627 |
| 2017-01-05 | $88.70 | $89.90 | $87.75 | $87.75 | $21.14 | 7,871 |
| 2017-01-04 | $88.95 | $90.30 | $88.00 | $88.85 | $21.41 | 22,701 |
| 2017-01-03 | $91.60 | $91.65 | $87.90 | $88.50 | $21.32 | 10,289 |
| 2016-12-30 | $92.90 | $92.90 | $90.30 | $90.55 | $21.82 | 11,155 |
| 2016-12-29 | $93.80 | $93.80 | $92.05 | $92.25 | $22.23 | 6,833 |
| 2016-12-28 | $92.80 | $94.60 | $92.80 | $94.00 | $22.65 | 14,551 |
| 2016-12-27 | $92.40 | $92.40 | $91.55 | $92.05 | $22.18 | 2,256 |
| 2016-12-23 | $90.41 | $91.40 | $90.15 | $91.40 | $22.02 | 2,625 |
| 2016-12-22 | $91.70 | $92.85 | $89.19 | $90.20 | $21.73 | 13,494 |
| 2016-12-21 | $95.10 | $95.25 | $92.55 | $93.00 | $22.41 | 6,335 |
| 2016-12-20 | $94.65 | $96.15 | $94.60 | $95.00 | $22.89 | 13,582 |
| 2016-12-19 | $94.30 | $94.45 | $93.40 | $94.10 | $22.67 | 8,764 |
| 2016-12-16 | $91.50 | $94.00 | $91.50 | $94.00 | $22.65 | 30,198 |
| 2016-12-15 | $90.90 | $91.85 | $90.70 | $91.00 | $21.93 | 13,426 |
| 2016-12-14 | $93.95 | $94.70 | $90.10 | $90.50 | $21.81 | 12,570 |
| 2016-12-13 | $94.85 | $96.30 | $94.15 | $94.60 | $22.79 | 9,984 |
| 2016-12-12 | $94.40 | $96.00 | $91.96 | $94.45 | $22.76 | 11,875 |
| 2016-12-09 | $94.20 | $94.45 | $91.05 | $94.20 | $22.70 | 14,038 |
| 2016-12-08 | $91.06 | $94.25 | $91.06 | $93.80 | $22.60 | 15,996 |
| 2016-12-07 | $93.45 | $94.02 | $92.50 | $92.85 | $22.37 | 11,973 |
| 2016-12-06 | $90.10 | $93.25 | $90.10 | $92.65 | $22.32 | 16,067 |
| 2016-12-05 | $88.75 | $90.45 | $88.75 | $89.20 | $21.49 | 22,436 |
| 2016-12-02 | $90.85 | $90.85 | $87.65 | $87.85 | $21.17 | 30,805 |
| 2016-12-01 | $94.75 | $94.75 | $90.85 | $90.90 | $21.90 | 15,619 |
| 2016-11-30 | $97.15 | $97.20 | $93.66 | $95.00 | $22.89 | 24,070 |
| 2016-11-29 | $97.25 | $98.10 | $96.50 | $97.15 | $23.41 | 24,106 |
| 2016-11-28 | $97.00 | $97.70 | $95.25 | $96.95 | $23.30 | 12,819 |
| 2016-11-25 | $97.70 | $99.55 | $96.85 | $97.00 | $23.31 | 4,965 |
| 2016-11-23 | $95.50 | $97.80 | $95.00 | $97.55 | $23.44 | 28,103 |
| 2016-11-22 | $93.60 | $96.40 | $93.60 | $95.85 | $23.03 | 15,397 |
| 2016-11-21 | $89.50 | $94.20 | $88.35 | $94.00 | $22.59 | 20,928 |
| 2016-11-18 | $88.35 | $89.85 | $87.70 | $89.60 | $21.53 | 10,463 |
| 2016-11-17 | $87.30 | $88.95 | $87.30 | $87.95 | $21.13 | 5,564 |
| 2016-11-16 | $87.75 | $87.75 | $86.10 | $87.00 | $20.90 | 10,873 |
| 2016-11-15 | $88.55 | $90.03 | $87.95 | $87.95 | $21.13 | 13,465 |
| 2016-11-14 | $88.50 | $91.25 | $88.00 | $88.15 | $21.18 | 11,360 |
| 2016-11-11 | $84.45 | $88.47 | $84.45 | $87.60 | $21.05 | 21,157 |
| 2016-11-10 | $81.95 | $85.00 | $81.53 | $84.05 | $20.20 | 14,155 |
| 2016-11-09 | $77.85 | $82.30 | $77.85 | $81.15 | $19.50 | 17,214 |
| 2016-11-08 | $78.45 | $79.95 | $78.45 | $78.95 | $18.97 | 7,453 |
| 2016-11-07 | $78.10 | $80.35 | $77.33 | $79.00 | $18.98 | 15,856 |
| 2016-11-04 | $77.05 | $78.00 | $76.75 | $77.30 | $18.57 | 12,651 |
| 2016-11-03 | $76.70 | $77.50 | $76.35 | $76.45 | $18.37 | 11,182 |
| 2016-11-02 | $74.20 | $78.15 | $74.20 | $76.05 | $18.27 | 14,991 |
| 2016-11-01 | $73.10 | $74.25 | $72.25 | $73.70 | $17.71 | 12,137 |
| 2016-10-31 | $72.85 | $73.45 | $72.65 | $73.15 | $17.58 | 10,398 |
| 2016-10-28 | $72.40 | $73.55 | $71.75 | $73.25 | $17.60 | 8,810 |
| 2016-10-27 | $73.55 | $74.00 | $72.20 | $72.60 | $17.44 | 8,266 |
| 2016-10-26 | $73.75 | $74.50 | $72.75 | $72.85 | $17.50 | 10,773 |
| 2016-10-25 | $71.55 | $75.00 | $71.55 | $73.95 | $17.77 | 25,409 |
| 2016-10-24 | $71.90 | $72.15 | $71.45 | $71.75 | $17.24 | 3,280 |
| 2016-10-21 | $70.95 | $71.87 | $70.95 | $71.40 | $17.16 | 13,188 |
| 2016-10-20 | $70.93 | $72.49 | $70.93 | $71.83 | $17.26 | 14,171 |
| 2016-10-19 | $70.84 | $71.57 | $70.54 | $71.49 | $17.18 | 8,168 |
| 2016-10-18 | $71.22 | $71.22 | $69.89 | $70.89 | $17.03 | 9,456 |
| 2016-10-17 | $71.27 | $72.17 | $71.00 | $71.00 | $17.06 | 12,185 |
| 2016-10-14 | $71.51 | $71.69 | $70.92 | $71.27 | $17.12 | 13,325 |
| 2016-10-13 | $69.71 | $71.54 | $69.45 | $70.91 | $17.04 | 40,531 |
| 2016-10-12 | $69.66 | $70.19 | $69.37 | $69.78 | $16.77 | 6,456 |
| 2016-10-11 | $69.33 | $69.34 | $68.70 | $69.13 | $16.61 | 14,845 |
| 2016-10-10 | $68.88 | $69.23 | $68.80 | $69.02 | $16.58 | 15,105 |
| 2016-10-07 | $68.67 | $69.02 | $68.48 | $68.49 | $16.46 | 8,583 |
| 2016-10-06 | $66.65 | $69.30 | $66.41 | $68.89 | $16.55 | 77,423 |
| 2016-10-05 | $68.14 | $68.72 | $66.64 | $66.64 | $16.01 | 10,808 |
| 2016-10-04 | $68.74 | $69.58 | $68.74 | $69.10 | $16.60 | 12,157 |
| 2016-10-03 | $67.99 | $69.35 | $67.95 | $69.24 | $16.64 | 13,840 |
| 2016-09-30 | $67.72 | $68.45 | $66.36 | $67.96 | $16.33 | 21,527 |
| 2016-09-29 | $66.75 | $67.41 | $66.04 | $66.99 | $16.10 | 20,531 |
| 2016-09-28 | $66.25 | $67.57 | $66.01 | $67.24 | $16.16 | 10,456 |
| 2016-09-27 | $64.88 | $66.77 | $64.88 | $66.59 | $16.00 | 37,647 |
| 2016-09-26 | $66.49 | $66.49 | $64.52 | $64.69 | $15.54 | 11,053 |
| 2016-09-23 | $68.26 | $68.26 | $66.24 | $66.40 | $15.95 | 4,746 |
| 2016-09-22 | $68.21 | $68.95 | $67.80 | $68.70 | $16.51 | 11,519 |
| 2016-09-21 | $65.93 | $67.92 | $65.89 | $67.25 | $16.16 | 29,831 |
| 2016-09-20 | $65.25 | $65.84 | $65.12 | $65.69 | $15.78 | 9,126 |
| 2016-09-19 | $64.54 | $65.19 | $63.69 | $64.98 | $15.61 | 16,958 |
| 2016-09-16 | $66.46 | $66.46 | $64.31 | $64.44 | $15.48 | 59,833 |
| 2016-09-15 | $65.43 | $66.66 | $65.01 | $66.33 | $15.94 | 22,108 |
| 2016-09-14 | $65.72 | $66.44 | $65.22 | $65.61 | $15.76 | 8,822 |
| 2016-09-13 | $65.40 | $66.07 | $64.90 | $65.66 | $15.78 | 15,065 |
| 2016-09-12 | $65.08 | $65.90 | $65.01 | $65.61 | $15.76 | 25,267 |
| 2016-09-09 | $68.00 | $68.00 | $66.29 | $66.36 | $15.95 | 8,672 |
| 2016-09-08 | $68.41 | $68.41 | $66.68 | $67.50 | $16.22 | 6,987 |
| 2016-09-07 | $66.81 | $68.60 | $66.81 | $68.45 | $16.45 | 16,605 |
| 2016-09-06 | $66.41 | $67.43 | $66.00 | $66.93 | $16.08 | 11,645 |
| 2016-09-02 | $66.66 | $67.18 | $65.34 | $66.38 | $15.95 | 12,301 |
| 2016-09-01 | $65.24 | $66.00 | $64.83 | $65.43 | $15.72 | 18,905 |
| 2016-08-31 | $67.06 | $67.11 | $66.19 | $66.54 | $15.99 | 11,129 |
| 2016-08-30 | $67.82 | $67.86 | $67.24 | $67.55 | $16.23 | 6,424 |
| 2016-08-29 | $67.26 | $68.28 | $67.26 | $67.96 | $16.27 | 6,106 |
| 2016-08-26 | $67.76 | $68.04 | $67.28 | $67.71 | $16.21 | 4,474 |
| 2016-08-25 | $67.89 | $68.24 | $67.64 | $67.95 | $16.26 | 16,921 |
| 2016-08-24 | $68.34 | $68.34 | $67.54 | $67.74 | $16.21 | 6,950 |
| 2016-08-23 | $68.16 | $69.42 | $67.91 | $68.08 | $16.29 | 15,913 |
| 2016-08-22 | $67.75 | $68.14 | $67.34 | $68.12 | $16.30 | 13,774 |
| 2016-08-19 | $67.55 | $68.60 | $67.18 | $67.77 | $16.22 | 27,502 |
| 2016-08-18 | $65.07 | $70.11 | $65.00 | $67.74 | $16.21 | 73,716 |
| 2016-08-17 | $64.11 | $65.78 | $64.11 | $65.39 | $15.65 | 18,732 |
| 2016-08-16 | $63.62 | $65.37 | $63.62 | $64.95 | $15.54 | 23,477 |
| 2016-08-15 | $64.50 | $65.08 | $63.67 | $64.00 | $15.32 | 24,926 |
| 2016-08-12 | $60.87 | $64.51 | $60.87 | $63.96 | $15.31 | 19,223 |
| 2016-08-11 | $59.31 | $61.34 | $58.94 | $61.18 | $14.64 | 17,369 |
| 2016-08-10 | $61.04 | $61.04 | $58.77 | $58.99 | $14.12 | 21,500 |
| 2016-08-09 | $60.53 | $61.55 | $59.48 | $60.90 | $14.58 | 21,175 |
| 2016-08-08 | $59.73 | $60.58 | $59.73 | $60.33 | $14.44 | 7,927 |
| 2016-08-05 | $59.41 | $61.05 | $59.02 | $60.52 | $14.48 | 29,581 |
| 2016-08-04 | $59.04 | $59.34 | $58.68 | $59.06 | $14.14 | 9,980 |
| 2016-08-03 | $56.00 | $59.65 | $56.00 | $58.78 | $14.07 | 27,942 |
| 2016-08-02 | $55.26 | $55.57 | $53.88 | $54.98 | $13.16 | 20,989 |
| 2016-08-01 | $56.68 | $56.68 | $53.51 | $54.89 | $13.14 | 46,526 |
| 2016-07-29 | $58.64 | $58.64 | $56.18 | $56.27 | $13.47 | 16,015 |
| 2016-07-28 | $58.94 | $58.94 | $58.30 | $58.62 | $14.03 | 11,592 |
| 2016-07-27 | $59.45 | $59.67 | $58.51 | $58.69 | $14.05 | 8,432 |
| 2016-07-26 | $57.81 | $59.43 | $57.79 | $59.17 | $14.16 | 9,432 |
| 2016-07-25 | $58.04 | $58.36 | $57.30 | $57.47 | $13.75 | 7,304 |
| 2016-07-22 | $57.95 | $59.06 | $57.84 | $58.26 | $13.94 | 7,144 |
| 2016-07-21 | $58.11 | $58.72 | $57.87 | $58.13 | $13.91 | 10,033 |
| 2016-07-20 | $57.99 | $59.46 | $57.95 | $58.69 | $14.05 | 16,433 |
| 2016-07-19 | $59.21 | $59.21 | $57.50 | $58.07 | $13.90 | 15,992 |
| 2016-07-18 | $57.98 | $58.83 | $57.98 | $58.45 | $13.99 | 8,891 |
| 2016-07-15 | $59.87 | $59.87 | $58.57 | $59.11 | $14.15 | 21,627 |
| 2016-07-14 | $58.81 | $59.95 | $58.32 | $59.56 | $14.25 | 24,323 |
| 2016-07-13 | $58.10 | $58.59 | $57.40 | $58.26 | $13.94 | 12,190 |
| 2016-07-12 | $57.35 | $58.22 | $57.11 | $57.88 | $13.85 | 23,258 |
| 2016-07-11 | $56.46 | $57.72 | $56.05 | $57.57 | $13.78 | 15,974 |
| 2016-07-08 | $56.20 | $56.92 | $55.89 | $56.62 | $13.55 | 14,462 |
| 2016-07-07 | $56.01 | $56.52 | $55.24 | $55.59 | $13.30 | 9,117 |
| 2016-07-06 | $55.32 | $56.85 | $54.53 | $56.13 | $13.43 | 8,046 |
| 2016-07-05 | $55.22 | $56.07 | $54.96 | $55.65 | $13.32 | 16,848 |
| 2016-07-01 | $55.80 | $57.12 | $55.80 | $56.16 | $13.44 | 11,118 |
| 2016-06-30 | $55.60 | $57.05 | $55.29 | $56.00 | $13.40 | 20,684 |
| 2016-06-29 | $55.39 | $56.05 | $55.31 | $55.43 | $13.27 | 21,136 |
| 2016-06-28 | $56.31 | $56.97 | $55.08 | $55.25 | $13.22 | 16,861 |
| 2016-06-27 | $56.88 | $57.05 | $55.80 | $55.94 | $13.39 | 55,908 |
| 2016-06-24 | $59.00 | $60.81 | $57.11 | $57.91 | $13.86 | 31,367 |
| 2016-06-23 | $58.34 | $59.07 | $58.34 | $58.94 | $14.11 | 10,157 |
| 2016-06-22 | $57.06 | $57.99 | $56.57 | $57.89 | $13.86 | 12,994 |
| 2016-06-21 | $56.56 | $57.38 | $56.21 | $56.87 | $13.61 | 18,098 |
| 2016-06-20 | $57.64 | $58.53 | $56.80 | $57.37 | $13.73 | 20,535 |
| 2016-06-17 | $57.11 | $57.51 | $55.88 | $56.62 | $13.55 | 25,480 |
| 2016-06-16 | $56.48 | $57.48 | $56.09 | $57.36 | $13.73 | 17,744 |
| 2016-06-15 | $56.41 | $57.26 | $56.00 | $56.64 | $13.56 | 23,020 |
| 2016-06-14 | $55.66 | $57.20 | $55.34 | $56.34 | $13.48 | 28,528 |
| 2016-06-13 | $54.85 | $56.05 | $53.79 | $55.58 | $13.30 | 15,578 |
| 2016-06-10 | $54.77 | $56.71 | $54.77 | $55.19 | $13.21 | 23,371 |
| 2016-06-09 | $54.65 | $56.00 | $54.65 | $55.84 | $13.36 | 16,353 |
| 2016-06-08 | $55.37 | $55.50 | $54.65 | $55.29 | $13.23 | 10,338 |
| 2016-06-07 | $54.90 | $56.59 | $54.78 | $55.75 | $13.34 | 15,604 |
| 2016-06-06 | $55.11 | $55.49 | $54.67 | $55.08 | $13.18 | 11,196 |
| 2016-06-03 | $55.60 | $55.69 | $54.55 | $55.11 | $13.19 | 23,481 |
| 2016-06-02 | $53.60 | $55.68 | $53.60 | $55.66 | $13.32 | 18,788 |
| 2016-06-01 | $52.15 | $54.82 | $52.15 | $54.69 | $13.09 | 30,669 |
| 2016-05-31 | $53.05 | $53.46 | $52.42 | $52.54 | $12.57 | 25,733 |
| 2016-05-27 | $53.50 | $54.36 | $53.21 | $53.42 | $12.79 | 18,355 |
| 2016-05-26 | $54.03 | $54.68 | $53.15 | $53.62 | $12.77 | 31,538 |
| 2016-05-25 | $53.88 | $54.68 | $53.47 | $53.78 | $12.81 | 35,259 |
| 2016-05-24 | $52.55 | $55.01 | $52.55 | $54.04 | $12.87 | 19,258 |
| 2016-05-23 | $51.62 | $52.68 | $51.33 | $52.46 | $12.49 | 45,274 |
| 2016-05-20 | $51.36 | $52.97 | $50.38 | $51.75 | $12.32 | 33,519 |
| 2016-05-19 | $50.73 | $51.82 | $50.01 | $50.97 | $12.14 | 28,159 |
| 2016-05-18 | $51.68 | $52.26 | $50.26 | $50.99 | $12.14 | 19,989 |
| 2016-05-17 | $52.74 | $52.78 | $51.25 | $51.63 | $12.30 | 24,613 |
| 2016-05-16 | $50.80 | $53.23 | $49.80 | $52.24 | $12.44 | 33,491 |
| 2016-05-13 | $52.63 | $52.65 | $50.77 | $51.02 | $12.15 | 30,315 |
| 2016-05-12 | $54.00 | $54.00 | $52.52 | $52.61 | $12.53 | 17,094 |
| 2016-05-11 | $55.96 | $56.00 | $54.05 | $54.14 | $12.89 | 20,924 |
| 2016-05-10 | $55.77 | $56.36 | $55.57 | $55.68 | $13.26 | 14,052 |
| 2016-05-09 | $57.63 | $58.63 | $55.66 | $55.84 | $13.30 | 13,677 |
| 2016-05-06 | $55.94 | $58.09 | $55.61 | $57.63 | $13.72 | 13,928 |
| 2016-05-05 | $59.00 | $59.00 | $55.28 | $56.15 | $13.37 | 28,614 |
| 2016-05-04 | $59.20 | $60.00 | $58.40 | $59.22 | $14.10 | 17,859 |
| 2016-05-03 | $59.87 | $60.38 | $58.99 | $59.38 | $14.14 | 14,674 |
| 2016-05-02 | $59.50 | $60.51 | $59.46 | $60.09 | $14.31 | 20,699 |
| 2016-04-29 | $59.08 | $59.81 | $58.13 | $59.52 | $14.17 | 14,144 |
| 2016-04-28 | $60.25 | $60.25 | $59.02 | $59.24 | $14.11 | 19,510 |
| 2016-04-27 | $59.92 | $60.99 | $59.04 | $60.30 | $14.36 | 16,272 |
| 2016-04-26 | $60.23 | $60.87 | $59.75 | $60.13 | $14.32 | 31,404 |
| 2016-04-25 | $59.75 | $60.29 | $59.09 | $59.86 | $14.26 | 15,646 |
| 2016-04-22 | $60.74 | $60.81 | $59.63 | $59.71 | $14.22 | 11,676 |
| 2016-04-21 | $59.55 | $61.29 | $59.50 | $60.97 | $14.52 | 38,893 |
| 2016-04-20 | $59.01 | $59.65 | $58.43 | $59.49 | $14.17 | 57,620 |
| 2016-04-19 | $59.31 | $59.48 | $57.94 | $58.85 | $14.01 | 22,662 |
| 2016-04-18 | $58.41 | $59.69 | $58.41 | $59.05 | $14.06 | 36,349 |
| 2016-04-15 | $57.94 | $58.62 | $57.42 | $58.60 | $13.96 | 15,741 |
| 2016-04-14 | $58.50 | $58.50 | $57.66 | $57.91 | $13.79 | 22,967 |
| 2016-04-13 | $59.03 | $59.50 | $58.31 | $58.56 | $13.95 | 23,674 |
| 2016-04-12 | $57.64 | $59.26 | $57.64 | $58.91 | $14.03 | 19,901 |
| 2016-04-11 | $57.90 | $58.58 | $57.58 | $57.82 | $13.77 | 25,008 |
| 2016-04-08 | $58.14 | $58.40 | $57.50 | $57.90 | $13.79 | 14,363 |
| 2016-04-07 | $58.44 | $58.72 | $57.64 | $57.98 | $13.81 | 34,130 |
| 2016-04-06 | $57.96 | $58.62 | $56.99 | $58.57 | $13.95 | 19,108 |
| 2016-04-05 | $57.34 | $57.94 | $56.98 | $57.89 | $13.79 | 22,864 |
| 2016-04-04 | $57.65 | $58.00 | $57.35 | $57.70 | $13.74 | 28,223 |
| 2016-04-01 | $57.05 | $58.00 | $57.00 | $57.55 | $13.71 | 28,779 |
| 2016-03-31 | $57.52 | $57.78 | $57.19 | $57.41 | $13.67 | 34,528 |
| 2016-03-30 | $56.48 | $58.25 | $56.01 | $57.57 | $13.71 | 30,660 |
| 2016-03-29 | $56.70 | $56.70 | $56.02 | $56.47 | $13.45 | 37,312 |
| 2016-03-28 | $56.22 | $56.89 | $56.14 | $56.54 | $13.46 | 26,620 |
| 2016-03-24 | $55.87 | $56.60 | $55.50 | $56.14 | $13.37 | 22,293 |
| 2016-03-23 | $56.30 | $56.60 | $55.54 | $55.76 | $13.28 | 22,321 |
| 2016-03-22 | $54.50 | $56.39 | $53.63 | $56.16 | $13.37 | 31,841 |
| 2016-03-21 | $56.52 | $56.52 | $54.68 | $54.95 | $13.09 | 21,490 |
| 2016-03-18 | $53.80 | $56.68 | $53.80 | $56.24 | $13.39 | 85,228 |
| 2016-03-17 | $54.84 | $54.94 | $53.23 | $53.50 | $12.74 | 36,526 |
| 2016-03-16 | $53.65 | $54.81 | $52.10 | $54.70 | $13.03 | 33,091 |
| 2016-03-15 | $52.21 | $54.51 | $52.21 | $53.82 | $12.82 | 28,714 |
| 2016-03-14 | $52.45 | $52.82 | $51.49 | $52.41 | $12.48 | 22,665 |
| 2016-03-11 | $50.59 | $52.60 | $49.61 | $52.48 | $12.50 | 19,387 |
| 2016-03-10 | $48.00 | $50.42 | $47.39 | $50.41 | $12.00 | 22,438 |
| 2016-03-09 | $48.84 | $48.84 | $47.27 | $47.90 | $11.41 | 20,934 |
| 2016-03-08 | $47.61 | $48.27 | $47.60 | $47.88 | $11.40 | 21,038 |
| 2016-03-07 | $48.08 | $48.27 | $47.69 | $48.00 | $11.43 | 22,723 |
| 2016-03-04 | $48.69 | $48.69 | $47.76 | $48.25 | $11.49 | 17,784 |
| 2016-03-03 | $51.51 | $51.51 | $46.49 | $48.76 | $11.61 | 60,867 |
| 2016-03-02 | $50.50 | $52.00 | $50.03 | $51.66 | $12.30 | 17,422 |
| 2016-03-01 | $50.00 | $51.50 | $49.58 | $51.06 | $12.16 | 11,070 |
| 2016-02-29 | $50.83 | $51.46 | $49.10 | $49.41 | $11.77 | 20,031 |
| 2016-02-26 | $51.30 | $51.50 | $49.92 | $50.75 | $12.09 | 17,461 |
| 2016-02-25 | $51.02 | $51.11 | $50.75 | $51.09 | $12.10 | 10,347 |
| 2016-02-24 | $48.81 | $50.79 | $48.81 | $50.75 | $12.02 | 14,238 |
| 2016-02-23 | $49.48 | $50.88 | $48.83 | $49.51 | $11.73 | 20,628 |
| 2016-02-22 | $48.99 | $50.14 | $48.42 | $49.75 | $11.79 | 30,094 |
| 2016-02-19 | $47.90 | $48.79 | $47.45 | $48.30 | $11.44 | 13,466 |
| 2016-02-18 | $47.00 | $48.73 | $46.30 | $48.07 | $11.39 | 28,444 |
| 2016-02-17 | $46.69 | $47.87 | $46.69 | $47.29 | $11.20 | 11,465 |
| 2016-02-16 | $47.55 | $47.55 | $45.68 | $46.28 | $10.96 | 14,888 |
| 2016-02-12 | $44.81 | $48.45 | $44.72 | $46.85 | $11.10 | 45,127 |
| 2016-02-11 | $44.37 | $45.04 | $44.36 | $44.78 | $10.61 | 35,543 |
| 2016-02-10 | $46.24 | $46.28 | $44.74 | $44.79 | $10.61 | 20,163 |
| 2016-02-09 | $45.75 | $46.46 | $45.12 | $45.73 | $10.83 | 27,847 |
| 2016-02-08 | $45.02 | $46.05 | $44.48 | $45.81 | $10.85 | 20,019 |
| 2016-02-05 | $46.18 | $46.18 | $45.04 | $45.06 | $10.68 | 21,966 |
| 2016-02-04 | $45.49 | $46.50 | $45.49 | $46.18 | $10.94 | 12,897 |
| 2016-02-03 | $47.12 | $47.12 | $44.28 | $45.48 | $10.77 | 40,207 |
| 2016-02-02 | $47.60 | $48.20 | $46.53 | $46.81 | $11.09 | 15,904 |
| 2016-02-01 | $46.80 | $48.70 | $46.09 | $47.86 | $11.34 | 25,969 |
| 2016-01-29 | $46.86 | $47.79 | $46.81 | $47.59 | $11.27 | 24,428 |
| 2016-01-28 | $46.04 | $46.72 | $45.45 | $45.98 | $10.89 | 19,724 |
| 2016-01-27 | $46.19 | $46.48 | $45.21 | $45.24 | $10.72 | 22,391 |
| 2016-01-26 | $45.78 | $46.53 | $45.50 | $46.11 | $10.92 | 18,892 |
| 2016-01-25 | $45.20 | $45.84 | $44.33 | $44.88 | $10.63 | 17,569 |
| 2016-01-22 | $45.93 | $46.46 | $45.01 | $45.82 | $10.86 | 21,592 |
| 2016-01-21 | $45.82 | $46.21 | $44.86 | $45.13 | $10.69 | 29,974 |
| 2016-01-20 | $42.70 | $45.61 | $42.35 | $45.58 | $10.80 | 45,161 |
| 2016-01-19 | $44.72 | $44.72 | $42.89 | $43.49 | $10.30 | 35,006 |
| 2016-01-15 | $43.11 | $44.65 | $43.02 | $44.50 | $10.54 | 41,720 |
| 2016-01-14 | $42.44 | $44.83 | $42.44 | $44.44 | $10.53 | 40,075 |
| 2016-01-13 | $42.44 | $43.72 | $41.69 | $42.26 | $10.01 | 33,770 |
| 2016-01-12 | $42.75 | $43.09 | $42.53 | $43.00 | $10.19 | 21,257 |
| 2016-01-11 | $42.27 | $42.58 | $41.66 | $42.25 | $10.01 | 23,476 |
| 2016-01-08 | $42.79 | $43.08 | $42.20 | $42.31 | $10.02 | 21,894 |
| 2016-01-07 | $42.65 | $43.45 | $42.20 | $42.93 | $10.17 | 34,480 |
| 2016-01-06 | $43.61 | $44.36 | $43.25 | $43.80 | $10.38 | 37,019 |
| 2016-01-05 | $42.94 | $44.13 | $42.63 | $44.01 | $10.43 | 25,039 |
| 2016-01-04 | $41.66 | $43.00 | $40.75 | $42.46 | $10.06 | 37,364 |
| 2015-12-31 | $43.95 | $44.26 | $42.14 | $42.20 | $10.00 | 29,102 |
| 2015-12-30 | $43.94 | $44.32 | $42.98 | $43.89 | $10.40 | 16,246 |
| 2015-12-29 | $43.89 | $44.50 | $43.45 | $43.82 | $10.38 | 14,922 |
| 2015-12-28 | $43.04 | $43.91 | $42.57 | $43.51 | $10.31 | 23,862 |
| 2015-12-24 | $43.65 | $43.65 | $42.37 | $43.14 | $10.22 | 7,449 |
| 2015-12-23 | $40.54 | $43.39 | $40.54 | $43.31 | $10.26 | 15,525 |
| 2015-12-22 | $41.41 | $41.96 | $40.75 | $41.18 | $9.76 | 28,350 |
| 2015-12-21 | $41.00 | $41.46 | $40.90 | $41.41 | $9.81 | 16,788 |
| 2015-12-18 | $41.86 | $42.05 | $40.58 | $40.58 | $9.61 | 26,152 |
| 2015-12-17 | $41.63 | $42.92 | $41.56 | $42.18 | $9.99 | 39,776 |
| 2015-12-16 | $41.77 | $42.39 | $41.29 | $42.14 | $9.98 | 14,320 |
| 2015-12-15 | $40.72 | $41.00 | $40.51 | $40.96 | $9.70 | 12,998 |
| 2015-12-14 | $41.15 | $41.76 | $40.04 | $40.80 | $9.67 | 16,130 |
| 2015-12-11 | $41.60 | $42.41 | $41.17 | $41.32 | $9.79 | 16,836 |
| 2015-12-10 | $41.02 | $42.53 | $40.95 | $42.33 | $10.03 | 18,588 |
| 2015-12-09 | $41.20 | $41.53 | $40.41 | $40.48 | $9.59 | 9,889 |
| 2015-12-08 | $41.39 | $41.74 | $41.22 | $41.71 | $9.88 | 7,688 |
| 2015-12-07 | $43.03 | $43.03 | $42.00 | $42.20 | $10.00 | 22,829 |
| 2015-12-04 | $41.91 | $43.04 | $41.11 | $42.43 | $10.05 | 12,530 |
| 2015-12-03 | $42.32 | $42.56 | $41.53 | $41.68 | $9.87 | 14,404 |
| 2015-12-02 | $42.25 | $42.52 | $42.25 | $42.33 | $10.03 | 3,281 |
| 2015-12-01 | $42.13 | $42.47 | $41.60 | $42.25 | $10.01 | 6,738 |
| 2015-11-30 | $42.72 | $43.39 | $42.00 | $42.26 | $10.01 | 15,347 |
| 2015-11-27 | $42.73 | $44.13 | $42.73 | $43.60 | $10.33 | 10,194 |
| 2015-11-25 | $42.39 | $43.60 | $41.55 | $42.91 | $10.11 | 11,397 |
| 2015-11-24 | $42.86 | $42.86 | $42.14 | $42.68 | $10.05 | 4,463 |
| 2015-11-23 | $43.35 | $43.35 | $42.29 | $42.39 | $9.98 | 8,952 |
| 2015-11-20 | $43.19 | $43.82 | $42.82 | $43.06 | $10.14 | 11,585 |
| 2015-11-19 | $43.86 | $43.93 | $42.09 | $42.64 | $10.04 | 15,828 |
| 2015-11-18 | $42.26 | $43.60 | $41.61 | $43.41 | $10.22 | 18,845 |
| 2015-11-17 | $42.08 | $42.22 | $41.29 | $41.44 | $9.76 | 28,260 |
| 2015-11-16 | $43.23 | $43.23 | $41.44 | $41.60 | $9.80 | 15,756 |
| 2015-11-13 | $43.75 | $44.26 | $42.79 | $42.83 | $10.09 | 9,355 |
| 2015-11-12 | $45.40 | $45.40 | $43.77 | $44.02 | $10.37 | 16,648 |
| 2015-11-11 | $47.50 | $48.50 | $45.20 | $45.58 | $10.73 | 33,776 |
| 2015-11-10 | $45.25 | $47.50 | $45.25 | $47.12 | $11.10 | 24,995 |
| 2015-11-09 | $47.43 | $47.43 | $45.30 | $45.44 | $10.70 | 18,368 |
| 2015-11-06 | $47.02 | $47.30 | $46.47 | $47.25 | $11.13 | 18,837 |
| 2015-11-05 | $46.89 | $47.83 | $45.95 | $47.16 | $11.11 | 23,584 |
| 2015-11-04 | $47.30 | $47.30 | $45.43 | $46.43 | $10.93 | 27,620 |
| 2015-11-03 | $45.83 | $47.34 | $45.83 | $46.47 | $10.94 | 24,284 |
| 2015-11-02 | $44.77 | $46.18 | $44.77 | $46.01 | $10.84 | 11,476 |
| 2015-10-30 | $44.58 | $45.81 | $44.58 | $44.83 | $10.56 | 22,067 |
| 2015-10-29 | $45.35 | $45.35 | $43.47 | $44.80 | $10.55 | 20,640 |
| 2015-10-28 | $43.93 | $46.71 | $43.90 | $45.92 | $10.81 | 15,409 |
| 2015-10-27 | $44.63 | $44.82 | $43.75 | $44.08 | $10.38 | 22,211 |
| 2015-10-26 | $45.53 | $45.97 | $44.75 | $44.91 | $10.58 | 28,513 |
| 2015-10-23 | $46.64 | $46.92 | $45.19 | $45.36 | $10.68 | 25,934 |
| 2015-10-22 | $46.38 | $46.76 | $45.52 | $46.18 | $10.88 | 19,391 |
| 2015-10-21 | $47.50 | $47.76 | $46.17 | $46.21 | $10.88 | 15,596 |
| 2015-10-20 | $49.17 | $49.17 | $47.76 | $48.02 | $11.31 | 11,623 |
| 2015-10-19 | $49.38 | $49.38 | $48.50 | $48.71 | $11.47 | 7,651 |
| 2015-10-16 | $49.84 | $49.89 | $48.62 | $49.02 | $11.54 | 12,813 |
| 2015-10-15 | $48.92 | $50.19 | $48.74 | $49.86 | $11.74 | 13,229 |
| 2015-10-14 | $50.27 | $50.27 | $48.84 | $48.97 | $11.53 | 7,697 |
| 2015-10-13 | $49.66 | $50.19 | $49.62 | $49.94 | $11.76 | 6,267 |
| 2015-10-12 | $50.60 | $50.61 | $49.42 | $49.81 | $11.73 | 17,332 |
| 2015-10-09 | $50.06 | $50.85 | $50.05 | $50.38 | $11.86 | 5,692 |
| 2015-10-08 | $47.90 | $50.02 | $47.71 | $49.88 | $11.75 | 23,309 |
| 2015-10-07 | $46.89 | $48.13 | $46.28 | $47.73 | $11.24 | 96,709 |
| 2015-10-06 | $47.22 | $47.59 | $46.16 | $46.47 | $10.94 | 23,580 |
| 2015-10-05 | $46.81 | $48.32 | $46.81 | $47.11 | $11.09 | 12,790 |
| 2015-10-02 | $46.78 | $46.78 | $45.17 | $46.31 | $10.91 | 10,804 |
| 2015-10-01 | $47.50 | $47.55 | $46.51 | $47.01 | $11.07 | 11,312 |
| 2015-09-30 | $47.92 | $48.08 | $47.30 | $47.55 | $11.20 | 24,122 |
| 2015-09-29 | $47.50 | $48.70 | $47.28 | $47.77 | $11.25 | 26,036 |
| 2015-09-28 | $50.00 | $50.18 | $47.26 | $47.62 | $11.21 | 28,096 |
| 2015-09-25 | $52.10 | $52.10 | $49.76 | $50.08 | $11.79 | 38,329 |
| 2015-09-24 | $50.79 | $51.97 | $50.65 | $51.69 | $12.17 | 13,687 |
| 2015-09-23 | $52.23 | $52.60 | $51.68 | $51.83 | $12.21 | 11,046 |
| 2015-09-22 | $51.81 | $52.00 | $51.42 | $51.79 | $12.20 | 14,377 |
| 2015-09-21 | $52.90 | $53.12 | $51.80 | $52.07 | $12.26 | 14,856 |
| 2015-09-18 | $52.79 | $53.99 | $52.15 | $52.38 | $12.34 | 31,204 |
| 2015-09-17 | $53.62 | $54.70 | $53.19 | $53.39 | $12.57 | 32,705 |
| 2015-09-16 | $52.53 | $53.84 | $52.00 | $53.65 | $12.63 | 19,424 |
| 2015-09-15 | $53.16 | $53.50 | $52.24 | $53.45 | $12.59 | 31,697 |
| 2015-09-14 | $53.25 | $53.58 | $52.10 | $52.71 | $12.41 | 30,273 |
| 2015-09-11 | $52.44 | $53.63 | $52.44 | $53.19 | $12.53 | 24,966 |
| 2015-09-10 | $52.68 | $53.75 | $52.01 | $52.59 | $12.38 | 24,048 |
| 2015-09-09 | $54.00 | $54.60 | $53.07 | $53.33 | $12.56 | 24,802 |
| 2015-09-08 | $54.04 | $54.32 | $53.34 | $53.65 | $12.63 | 17,785 |
| 2015-09-04 | $52.85 | $53.62 | $52.80 | $53.19 | $12.53 | 8,454 |
| 2015-09-03 | $53.60 | $53.66 | $52.85 | $52.93 | $12.46 | 19,313 |
| 2015-09-02 | $52.90 | $52.90 | $51.89 | $52.77 | $12.43 | 8,832 |
| 2015-09-01 | $52.00 | $52.87 | $51.59 | $51.86 | $12.21 | 20,946 |
| 2015-08-31 | $52.40 | $53.67 | $50.81 | $52.64 | $12.40 | 18,476 |
| 2015-08-28 | $52.74 | $54.17 | $52.01 | $52.80 | $12.43 | 47,872 |
| 2015-08-27 | $51.84 | $52.85 | $50.57 | $52.22 | $12.24 | 18,609 |
| 2015-08-26 | $48.45 | $51.96 | $48.45 | $51.61 | $12.09 | 45,380 |
Nacco Industries Inc - Class A (NC) News Headlines
Recent Nacco Industries Inc - Class A (NC) News
Similar Companies to Nacco Industries Inc - Class A (NC) in the Thermal Coal Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nacco Industries Inc - Class A | NC | Thermal Coal | Energy | 24,000 |
| Peabody Energy Corp New | BTU | Thermal Coal | Energy | 6,004 |
| Arch Resources Inc - Class A | ARCH | Thermal Coal | Energy | 4,200 |
| Alliance Resource Partners LP | ARLP | Thermal Coal | Energy | 2,300 |
| Hallador Energy Company | HNRG | Thermal Coal | Energy | 1,000 |
| Coterra Energy Inc | CTRA | Thermal Coal | Energy | 495 |
| Natural Resource Partners LP | NRP | Thermal Coal | Energy | 0 |
| CONSOL Coal Resources LP | CCR | Thermal Coal | Energy | 0 |