Novozymes AS (NVZMY) Exchange: PINK
Data as of May 2, 2025
$65.70 ($-0.34) -0.51%
Novozymes AS - Daily Information
Click for more stock information on Novozymes AS.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.46 |
| Previous Close | $65.70 |
| High | $67.50 |
| Low | $64.21 |
| Adjusted Open | $64.46 |
| Previous Adjusted Close | $65.70 |
| Adjusted High | $67.50 |
| Adjusted Low | $64.21 |
About Novozymes AS (NVZMY)
Novozymes A/S is a Denmark-based biotechnology company, engaged in the production and sale of industrial enzymes, microorganisms and biopharmaceutical ingredients. The Company's business consists of two segments. The Enzyme Business segment is engaged in the development, production, and distribution of enzymes. The segment is divided into four areas, namely Household care enzymes, Food and beverage enzymes, Bioenergy enzymes, and Feed and other technical enzymes. The BioBusiness segment uses fermentation technology to produce proteins other than enzymes. It is divided into two areas, namely Microorganisms, including a diverse group of microscopic organisms with such application areas, as the industrial and municipal wastewater treatment, as well as to clean surfaces, such as carpets and drain lines, and Biopharma, comprising proteins and other biological substances used in the pharmaceutical industry. In February 2013, the Company acquired the enzymes business of Iogen Corporation.
Invest in Novozymes AS (NVZMY)
Historical Stock Data for Novozymes AS (NVZMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $64.46 | $67.50 | $64.21 | $65.70 | $65.70 | 9,958 |
| 2025-05-01 | $62.76 | $67.07 | $62.50 | $66.04 | $66.04 | 15,150 |
| 2025-04-30 | $63.53 | $66.46 | $63.53 | $64.91 | $64.91 | 19,692 |
| 2025-04-29 | $62.71 | $65.00 | $62.67 | $63.53 | $63.53 | 6,322 |
| 2025-04-28 | $61.39 | $64.37 | $60.67 | $62.99 | $62.99 | 12,441 |
| 2025-04-25 | $63.93 | $64.33 | $60.75 | $63.91 | $63.91 | 4,440 |
| 2025-04-24 | $63.81 | $64.72 | $60.80 | $63.16 | $63.16 | 8,120 |
| 2025-04-23 | $62.45 | $63.38 | $61.73 | $62.29 | $62.29 | 16,109 |
| 2025-04-22 | $60.80 | $64.15 | $60.00 | $62.00 | $62.00 | 39,686 |
| 2025-04-21 | $60.36 | $64.22 | $60.36 | $62.98 | $62.98 | 15,875 |
| 2025-04-17 | $60.02 | $64.90 | $60.02 | $62.60 | $62.60 | 15,284 |
| 2025-04-16 | $63.98 | $63.98 | $61.14 | $62.52 | $62.52 | 22,846 |
| 2025-04-15 | $62.93 | $63.00 | $60.64 | $61.49 | $61.49 | 17,253 |
| 2025-04-14 | $62.31 | $62.90 | $58.96 | $61.02 | $61.02 | 37,148 |
| 2025-04-11 | $62.18 | $62.18 | $59.55 | $61.77 | $61.77 | 69,782 |
| 2025-04-10 | $60.82 | $60.82 | $57.19 | $59.31 | $59.31 | 96,785 |
| 2025-04-09 | $55.43 | $60.00 | $54.80 | $59.31 | $59.31 | 62,156 |
| 2025-04-08 | $56.83 | $58.41 | $55.23 | $55.73 | $55.73 | 293,105 |
| 2025-04-07 | $55.77 | $58.77 | $53.95 | $55.35 | $55.35 | 393,090 |
| 2025-04-04 | $63.40 | $63.40 | $59.93 | $60.91 | $60.25 | 106,977 |
| 2025-04-03 | $59.59 | $62.40 | $59.59 | $60.97 | $60.30 | 31,073 |
| 2025-04-02 | $56.51 | $58.85 | $55.49 | $58.72 | $58.08 | 9,063 |
| 2025-04-01 | $58.58 | $59.21 | $57.69 | $58.29 | $57.65 | 27,530 |
| 2025-03-31 | $58.07 | $58.52 | $57.66 | $58.41 | $58.41 | 15,557 |
| 2025-03-28 | $58.21 | $59.02 | $58.21 | $58.56 | $58.56 | 22,273 |
| 2025-03-27 | $57.20 | $57.98 | $57.20 | $57.73 | $57.73 | 15,521 |
| 2025-03-26 | $57.61 | $57.99 | $57.01 | $57.07 | $57.07 | 27,357 |
| 2025-03-25 | $58.38 | $58.56 | $57.83 | $57.83 | $57.83 | 14,723 |
| 2025-03-24 | $57.23 | $58.16 | $56.75 | $57.56 | $57.56 | 19,678 |
| 2025-03-21 | $58.66 | $58.70 | $57.50 | $58.21 | $58.21 | 24,147 |
| 2025-03-20 | $59.53 | $60.18 | $59.31 | $60.06 | $60.06 | 6,908 |
| 2025-03-19 | $60.04 | $60.94 | $59.67 | $60.15 | $60.15 | 6,255 |
| 2025-03-18 | $60.78 | $60.86 | $60.43 | $60.69 | $60.69 | 7,885 |
| 2025-03-17 | $59.89 | $60.22 | $59.39 | $59.95 | $59.95 | 11,216 |
| 2025-03-14 | $59.62 | $60.49 | $59.26 | $60.39 | $60.39 | 11,515 |
| 2025-03-13 | $60.05 | $60.41 | $59.07 | $59.59 | $59.59 | 10,848 |
| 2025-03-12 | $59.30 | $60.22 | $59.06 | $59.59 | $59.59 | 8,401 |
| 2025-03-11 | $58.71 | $58.96 | $57.88 | $58.96 | $58.96 | 10,482 |
| 2025-03-10 | $58.77 | $58.77 | $57.54 | $58.31 | $58.31 | 9,634 |
| 2025-03-07 | $60.06 | $60.26 | $58.96 | $60.25 | $60.25 | 10,475 |
| 2025-03-06 | $58.76 | $59.16 | $58.42 | $58.60 | $58.60 | 28,221 |
| 2025-03-05 | $62.38 | $62.62 | $61.40 | $62.19 | $62.19 | 14,496 |
| 2025-03-04 | $61.41 | $62.59 | $61.08 | $62.57 | $62.57 | 13,799 |
| 2025-03-03 | $61.65 | $62.45 | $60.96 | $61.40 | $61.40 | 22,178 |
| 2025-02-28 | $59.97 | $60.84 | $59.43 | $60.27 | $60.27 | 13,732 |
| 2025-02-27 | $60.01 | $60.33 | $59.01 | $59.23 | $59.23 | 8,362 |
| 2025-02-26 | $59.73 | $60.39 | $59.64 | $59.99 | $59.99 | 85,140 |
| 2025-02-25 | $56.81 | $57.71 | $56.56 | $56.97 | $56.97 | 20,190 |
| 2025-02-24 | $55.90 | $56.39 | $55.60 | $56.06 | $56.06 | 66,073 |
| 2025-02-21 | $55.94 | $56.28 | $55.79 | $56.04 | $56.04 | 11,789 |
| 2025-02-20 | $55.57 | $56.07 | $55.55 | $56.04 | $56.04 | 15,441 |
| 2025-02-19 | $55.78 | $56.94 | $55.65 | $56.06 | $56.06 | 14,651 |
| 2025-02-18 | $57.31 | $57.31 | $56.12 | $56.95 | $56.95 | 14,641 |
| 2025-02-14 | $57.70 | $58.38 | $57.68 | $58.35 | $58.35 | 13,577 |
| 2025-02-13 | $56.32 | $57.48 | $56.19 | $56.78 | $56.78 | 17,972 |
| 2025-02-12 | $56.51 | $57.40 | $55.89 | $56.71 | $56.71 | 12,722 |
| 2025-02-11 | $55.93 | $56.51 | $55.89 | $56.28 | $56.28 | 16,139 |
| 2025-02-10 | $55.87 | $56.35 | $55.87 | $56.30 | $56.30 | 12,569 |
| 2025-02-07 | $56.94 | $56.95 | $55.93 | $56.01 | $56.01 | 15,382 |
| 2025-02-06 | $56.44 | $57.27 | $56.41 | $57.00 | $57.00 | 18,426 |
| 2025-02-05 | $56.88 | $57.28 | $56.57 | $57.09 | $57.09 | 12,198 |
| 2025-02-04 | $56.38 | $56.62 | $55.89 | $56.41 | $56.41 | 16,961 |
| 2025-02-03 | $56.21 | $56.77 | $55.74 | $56.00 | $56.00 | 16,126 |
| 2025-01-31 | $57.33 | $57.93 | $56.84 | $57.19 | $57.19 | 11,446 |
| 2025-01-30 | $57.03 | $58.11 | $56.67 | $57.52 | $57.52 | 15,496 |
| 2025-01-29 | $56.86 | $57.57 | $56.71 | $57.12 | $57.12 | 12,141 |
| 2025-01-28 | $57.70 | $58.35 | $57.32 | $57.52 | $57.52 | 18,352 |
| 2025-01-27 | $57.54 | $57.87 | $57.32 | $57.48 | $57.48 | 26,117 |
| 2025-01-24 | $56.25 | $56.30 | $55.71 | $55.74 | $55.74 | 17,179 |
| 2025-01-23 | $56.96 | $57.15 | $56.25 | $57.06 | $57.06 | 25,553 |
| 2025-01-22 | $57.21 | $57.56 | $57.05 | $57.41 | $57.41 | 20,532 |
| 2025-01-21 | $56.92 | $57.47 | $56.89 | $57.22 | $57.22 | 29,236 |
| 2025-01-17 | $56.02 | $57.03 | $56.00 | $56.00 | $56.00 | 15,508 |
| 2025-01-16 | $55.19 | $56.04 | $54.80 | $55.73 | $55.73 | 20,151 |
| 2025-01-15 | $55.66 | $56.15 | $55.20 | $55.34 | $55.34 | 13,323 |
| 2025-01-14 | $54.51 | $54.55 | $53.96 | $54.18 | $54.18 | 43,596 |
| 2025-01-13 | $54.46 | $55.12 | $54.40 | $54.95 | $54.95 | 29,596 |
| 2025-01-10 | $55.74 | $55.77 | $55.08 | $55.37 | $55.37 | 23,870 |
| 2025-01-08 | $55.29 | $56.00 | $54.78 | $55.59 | $55.59 | 26,103 |
| 2025-01-07 | $56.57 | $56.82 | $56.19 | $56.19 | $56.19 | 37,478 |
| 2025-01-06 | $56.00 | $56.38 | $55.97 | $56.08 | $56.08 | 31,002 |
| 2025-01-03 | $56.08 | $56.64 | $55.82 | $56.57 | $56.57 | 20,614 |
| 2025-01-02 | $56.92 | $57.16 | $56.37 | $56.58 | $56.58 | 17,813 |
| 2024-12-31 | $56.87 | $57.68 | $56.00 | $56.54 | $56.54 | 14,324 |
| 2024-12-30 | $56.80 | $56.97 | $56.10 | $56.97 | $56.97 | 58,131 |
| 2024-12-27 | $57.26 | $57.69 | $56.81 | $57.32 | $57.32 | 17,511 |
| 2024-12-26 | $56.86 | $57.71 | $56.18 | $57.71 | $57.71 | 13,351 |
| 2024-12-24 | $57.20 | $58.23 | $56.76 | $57.01 | $57.01 | 14,470 |
| 2024-12-23 | $57.23 | $57.32 | $56.73 | $57.32 | $57.32 | 30,999 |
| 2024-12-20 | $56.46 | $56.83 | $56.23 | $56.61 | $56.61 | 22,933 |
| 2024-12-19 | $56.38 | $57.03 | $56.00 | $56.00 | $56.00 | 17,470 |
| 2024-12-18 | $57.82 | $57.94 | $56.31 | $56.33 | $56.33 | 17,456 |
| 2024-12-17 | $58.19 | $58.73 | $57.88 | $57.88 | $57.88 | 16,680 |
| 2024-12-16 | $58.35 | $58.97 | $58.13 | $58.35 | $58.35 | 25,624 |
| 2024-12-13 | $59.03 | $59.03 | $58.26 | $58.66 | $58.66 | 19,720 |
| 2024-12-12 | $58.75 | $59.20 | $58.72 | $58.89 | $58.89 | 13,561 |
| 2024-12-11 | $58.86 | $59.50 | $58.86 | $59.29 | $59.29 | 11,123 |
| 2024-12-10 | $59.08 | $59.09 | $58.50 | $58.63 | $58.63 | 12,654 |
| 2024-12-09 | $58.98 | $59.05 | $58.48 | $58.48 | $58.48 | 14,456 |
| 2024-12-06 | $58.77 | $59.07 | $58.47 | $58.89 | $58.89 | 12,012 |
| 2024-12-05 | $58.71 | $59.12 | $58.61 | $58.74 | $58.74 | 13,909 |
| 2024-12-04 | $58.22 | $58.70 | $58.22 | $58.41 | $58.41 | 20,536 |
| 2024-12-03 | $58.56 | $59.08 | $57.91 | $58.14 | $58.14 | 26,465 |
| 2024-12-02 | $58.24 | $59.15 | $58.09 | $59.02 | $59.02 | 25,634 |
| 2024-11-29 | $57.76 | $58.75 | $57.75 | $58.75 | $58.75 | 4,269 |
| 2024-11-27 | $58.65 | $58.85 | $58.48 | $58.60 | $58.60 | 9,182 |
| 2024-11-26 | $58.71 | $58.75 | $58.20 | $58.48 | $58.48 | 12,132 |
| 2024-11-25 | $59.79 | $60.16 | $59.69 | $59.86 | $59.86 | 17,103 |
| 2024-11-22 | $59.23 | $59.80 | $59.22 | $59.38 | $59.38 | 22,099 |
| 2024-11-21 | $57.55 | $57.82 | $57.29 | $57.46 | $57.46 | 23,690 |
| 2024-11-20 | $57.05 | $57.27 | $56.77 | $57.26 | $57.26 | 11,880 |
| 2024-11-19 | $56.01 | $56.69 | $55.80 | $56.53 | $56.53 | 23,033 |
| 2024-11-18 | $55.32 | $55.41 | $55.00 | $55.30 | $55.30 | 25,570 |
| 2024-11-15 | $56.82 | $56.96 | $56.33 | $56.55 | $56.55 | 22,903 |
| 2024-11-14 | $57.52 | $57.83 | $57.14 | $57.14 | $57.14 | 15,562 |
| 2024-11-13 | $58.32 | $58.35 | $57.55 | $57.80 | $57.80 | 37,734 |
| 2024-11-12 | $59.49 | $59.51 | $58.52 | $58.65 | $58.65 | 11,611 |
| 2024-11-11 | $60.74 | $60.93 | $60.51 | $60.88 | $60.88 | 11,203 |
| 2024-11-08 | $60.85 | $61.26 | $60.38 | $60.92 | $60.92 | 12,414 |
| 2024-11-07 | $61.09 | $61.72 | $60.68 | $61.15 | $61.15 | 12,414 |
| 2024-11-06 | $59.90 | $60.01 | $58.39 | $59.15 | $59.15 | 16,662 |
| 2024-11-05 | $62.46 | $62.68 | $62.04 | $62.43 | $62.43 | 11,043 |
| 2024-11-04 | $62.65 | $62.95 | $62.33 | $62.59 | $62.59 | 10,314 |
| 2024-11-01 | $62.83 | $63.05 | $62.50 | $62.76 | $62.76 | 4,214 |
| 2024-10-31 | $62.39 | $62.74 | $61.91 | $62.74 | $62.74 | 10,535 |
| 2024-10-30 | $63.12 | $63.53 | $62.29 | $62.61 | $62.61 | 9,153 |
| 2024-10-29 | $63.66 | $64.14 | $63.04 | $63.86 | $63.86 | 7,699 |
| 2024-10-28 | $64.98 | $65.02 | $64.33 | $64.63 | $64.63 | 8,481 |
| 2024-10-25 | $64.06 | $64.50 | $63.79 | $63.79 | $63.79 | 6,190 |
| 2024-10-24 | $64.62 | $64.69 | $63.98 | $64.21 | $64.21 | 6,898 |
| 2024-10-23 | $64.93 | $65.05 | $64.35 | $64.66 | $64.66 | 4,907 |
| 2024-10-22 | $64.97 | $64.99 | $64.51 | $64.71 | $64.71 | 4,417 |
| 2024-10-21 | $65.65 | $65.68 | $65.20 | $65.38 | $65.38 | 6,495 |
| 2024-10-18 | $65.46 | $65.80 | $65.25 | $65.72 | $65.72 | 8,664 |
| 2024-10-17 | $65.59 | $65.96 | $65.35 | $65.95 | $65.95 | 8,990 |
| 2024-10-16 | $67.25 | $67.35 | $66.80 | $67.00 | $67.00 | 6,871 |
| 2024-10-15 | $68.89 | $68.92 | $67.98 | $68.13 | $68.13 | 7,947 |
| 2024-10-14 | $68.16 | $68.61 | $68.16 | $68.45 | $68.45 | 8,601 |
| 2024-10-11 | $68.31 | $68.34 | $68.05 | $68.05 | $68.05 | 7,391 |
| 2024-10-10 | $68.49 | $68.50 | $68.11 | $68.48 | $68.48 | 12,420 |
| 2024-10-09 | $68.29 | $68.96 | $68.26 | $68.59 | $68.59 | 5,373 |
| 2024-10-08 | $69.43 | $69.46 | $69.01 | $69.22 | $69.22 | 5,612 |
| 2024-10-07 | $68.34 | $68.70 | $68.15 | $68.45 | $68.45 | 12,224 |
| 2024-10-04 | $68.38 | $68.51 | $68.09 | $68.51 | $68.51 | 11,602 |
| 2024-10-03 | $70.01 | $70.01 | $69.49 | $69.89 | $69.89 | 3,296 |
| 2024-10-02 | $69.96 | $70.27 | $69.85 | $70.12 | $70.12 | 3,945 |
| 2024-10-01 | $71.24 | $71.26 | $69.81 | $70.23 | $70.23 | 45,473 |
| 2024-09-30 | $72.23 | $72.50 | $71.71 | $72.01 | $72.01 | 4,286 |
| 2024-09-27 | $71.50 | $71.71 | $70.99 | $71.05 | $71.05 | 12,158 |
| 2024-09-26 | $71.34 | $71.56 | $70.86 | $71.53 | $71.53 | 11,951 |
| 2024-09-25 | $71.04 | $71.59 | $70.85 | $70.91 | $70.91 | 4,745 |
| 2024-09-24 | $69.67 | $70.42 | $69.32 | $70.31 | $70.31 | 11,200 |
| 2024-09-23 | $69.92 | $70.92 | $69.84 | $70.71 | $70.71 | 12,169 |
| 2024-09-20 | $69.31 | $69.45 | $68.37 | $68.66 | $68.66 | 5,238 |
| 2024-09-19 | $67.88 | $67.93 | $67.31 | $67.68 | $67.68 | 5,800 |
| 2024-09-18 | $68.02 | $68.84 | $67.73 | $67.82 | $67.82 | 5,688 |
| 2024-09-17 | $69.39 | $69.39 | $68.70 | $68.95 | $68.95 | 5,821 |
| 2024-09-16 | $69.86 | $69.97 | $69.59 | $69.83 | $69.83 | 11,732 |
| 2024-09-13 | $69.50 | $69.79 | $69.41 | $69.65 | $69.65 | 9,773 |
| 2024-09-12 | $69.06 | $69.24 | $68.15 | $69.24 | $69.24 | 2,719 |
| 2024-09-11 | $68.96 | $69.26 | $68.09 | $69.10 | $69.10 | 6,588 |
| 2024-09-10 | $68.78 | $69.30 | $68.50 | $68.79 | $68.79 | 8,471 |
| 2024-09-09 | $69.58 | $69.58 | $68.17 | $68.69 | $68.69 | 8,424 |
| 2024-09-06 | $68.90 | $69.13 | $68.00 | $68.47 | $68.18 | 6,542 |
| 2024-09-05 | $67.71 | $68.19 | $66.57 | $67.83 | $67.54 | 4,995 |
| 2024-09-04 | $69.44 | $69.73 | $67.45 | $68.52 | $68.23 | 9,129 |
| 2024-09-03 | $68.00 | $69.92 | $67.82 | $68.50 | $68.21 | 4,954 |
| 2024-08-30 | $69.85 | $71.14 | $68.55 | $69.23 | $68.93 | 9,661 |
| 2024-08-29 | $69.58 | $69.70 | $68.75 | $69.33 | $69.03 | 9,422 |
| 2024-08-28 | $69.28 | $69.30 | $68.37 | $68.62 | $68.33 | 4,263 |
| 2024-08-27 | $66.53 | $69.95 | $66.53 | $68.07 | $68.07 | 19,506 |
| 2024-08-26 | $67.22 | $67.50 | $67.17 | $67.34 | $67.34 | 14,310 |
| 2024-08-23 | $67.20 | $67.62 | $66.97 | $67.28 | $67.28 | 8,477 |
| 2024-08-22 | $66.64 | $66.83 | $66.26 | $66.55 | $66.55 | 4,626 |
| 2024-08-21 | $64.89 | $65.98 | $64.89 | $65.94 | $65.94 | 24,303 |
| 2024-08-20 | $65.92 | $66.18 | $65.64 | $65.92 | $65.92 | 5,234 |
| 2024-08-19 | $65.16 | $65.68 | $65.12 | $65.66 | $65.66 | 28,502 |
| 2024-08-16 | $64.32 | $64.93 | $64.32 | $64.92 | $64.92 | 3,808 |
| 2024-08-15 | $63.64 | $64.15 | $63.58 | $64.11 | $64.11 | 4,114 |
| 2024-08-14 | $63.69 | $63.76 | $63.39 | $63.74 | $63.74 | 7,105 |
| 2024-08-13 | $63.21 | $63.90 | $63.21 | $63.85 | $63.85 | 12,447 |
| 2024-08-12 | $62.87 | $63.13 | $62.48 | $62.87 | $62.87 | 7,380 |
| 2024-08-09 | $62.27 | $62.90 | $62.22 | $62.89 | $62.89 | 7,275 |
| 2024-08-08 | $61.63 | $61.92 | $61.52 | $61.88 | $61.88 | 15,147 |
| 2024-08-07 | $62.54 | $62.75 | $61.92 | $62.04 | $62.04 | 9,615 |
| 2024-08-06 | $61.44 | $62.05 | $61.44 | $61.87 | $61.87 | 8,983 |
| 2024-08-05 | $61.29 | $62.01 | $61.22 | $61.82 | $61.82 | 7,789 |
| 2024-08-02 | $63.03 | $63.03 | $61.92 | $62.79 | $62.79 | 10,135 |
| 2024-08-01 | $63.99 | $63.99 | $62.68 | $62.82 | $62.82 | 4,468 |
| 2024-07-31 | $63.72 | $63.99 | $63.24 | $63.72 | $63.72 | 4,184 |
| 2024-07-30 | $63.06 | $63.29 | $62.78 | $63.13 | $63.13 | 9,380 |
| 2024-07-29 | $62.93 | $62.93 | $61.78 | $62.08 | $62.08 | 10,601 |
| 2024-07-26 | $62.41 | $62.63 | $62.12 | $62.61 | $62.61 | 4,335 |
| 2024-07-25 | $62.11 | $62.64 | $61.99 | $62.57 | $62.57 | 22,105 |
| 2024-07-24 | $62.51 | $62.81 | $62.39 | $62.39 | $62.39 | 32,065 |
| 2024-07-23 | $60.86 | $61.18 | $60.67 | $61.14 | $61.14 | 10,149 |
| 2024-07-22 | $61.38 | $61.67 | $61.07 | $61.40 | $61.40 | 7,142 |
| 2024-07-19 | $61.00 | $61.33 | $60.71 | $60.86 | $60.86 | 6,201 |
| 2024-07-18 | $61.27 | $61.28 | $60.39 | $60.61 | $60.61 | 11,449 |
| 2024-07-17 | $61.79 | $62.10 | $60.79 | $60.95 | $60.95 | 6,656 |
| 2024-07-16 | $61.99 | $62.30 | $61.76 | $62.26 | $62.26 | 9,635 |
| 2024-07-15 | $63.08 | $63.21 | $62.41 | $62.45 | $62.45 | 12,517 |
| 2024-07-12 | $62.79 | $63.10 | $62.74 | $62.89 | $62.89 | 6,344 |
| 2024-07-11 | $62.54 | $62.68 | $62.27 | $62.34 | $62.34 | 9,905 |
| 2024-07-10 | $61.51 | $62.36 | $61.51 | $62.21 | $62.21 | 11,548 |
| 2024-07-09 | $62.84 | $62.89 | $61.94 | $62.14 | $62.14 | 7,215 |
| 2024-07-08 | $63.26 | $63.41 | $62.87 | $63.02 | $63.02 | 4,986 |
| 2024-07-05 | $63.02 | $63.37 | $62.71 | $63.20 | $63.20 | 6,157 |
| 2024-07-03 | $61.34 | $61.87 | $61.25 | $61.83 | $61.83 | 5,282 |
| 2024-07-02 | $61.10 | $61.23 | $60.67 | $61.07 | $61.07 | 17,590 |
| 2024-07-01 | $61.28 | $61.32 | $60.46 | $60.92 | $60.92 | 12,511 |
| 2024-06-28 | $60.20 | $61.44 | $60.16 | $61.07 | $61.07 | 8,303 |
| 2024-06-27 | $61.95 | $62.34 | $61.67 | $61.85 | $61.85 | 15,833 |
| 2024-06-26 | $61.30 | $61.93 | $61.25 | $61.66 | $61.66 | 10,520 |
| 2024-06-25 | $62.09 | $62.10 | $61.51 | $62.10 | $62.10 | 10,788 |
| 2024-06-24 | $62.81 | $63.19 | $61.95 | $62.05 | $62.05 | 14,459 |
| 2024-06-21 | $62.42 | $62.81 | $62.23 | $62.53 | $62.53 | 12,882 |
| 2024-06-20 | $63.16 | $63.61 | $63.08 | $63.59 | $63.59 | 15,267 |
| 2024-06-18 | $60.75 | $61.27 | $60.70 | $61.17 | $61.17 | 19,078 |
| 2024-06-17 | $57.84 | $58.83 | $57.57 | $58.83 | $58.83 | 16,734 |
| 2024-06-14 | $58.90 | $59.07 | $58.27 | $58.35 | $58.35 | 6,158 |
| 2024-06-13 | $59.89 | $60.02 | $59.24 | $59.33 | $59.33 | 5,915 |
| 2024-06-12 | $61.62 | $61.69 | $60.94 | $60.99 | $60.99 | 5,525 |
| 2024-06-11 | $60.92 | $61.26 | $60.44 | $61.00 | $61.00 | 11,996 |
| 2024-06-10 | $60.08 | $60.75 | $60.01 | $60.74 | $60.74 | 5,459 |
| 2024-06-07 | $61.31 | $61.60 | $60.84 | $60.99 | $60.99 | 6,894 |
| 2024-06-06 | $61.32 | $61.76 | $60.73 | $61.30 | $61.30 | 3,857 |
| 2024-06-05 | $61.77 | $61.91 | $61.10 | $61.58 | $61.58 | 6,716 |
| 2024-06-04 | $60.73 | $61.27 | $60.73 | $61.27 | $61.27 | 26,549 |
| 2024-06-03 | $59.45 | $59.81 | $59.12 | $59.42 | $59.42 | 27,075 |
| 2024-05-31 | $59.66 | $59.79 | $59.16 | $59.71 | $59.71 | 9,470 |
| 2024-05-30 | $60.36 | $60.42 | $59.80 | $59.89 | $59.89 | 8,850 |
| 2024-05-29 | $60.26 | $60.56 | $59.73 | $59.87 | $59.87 | 8,041 |
| 2024-05-28 | $61.61 | $61.78 | $61.28 | $61.50 | $61.50 | 5,319 |
| 2024-05-24 | $61.90 | $61.90 | $61.54 | $61.56 | $61.56 | 8,306 |
| 2024-05-23 | $61.97 | $61.97 | $61.32 | $61.49 | $61.49 | 8,806 |
| 2024-05-22 | $62.91 | $63.24 | $62.74 | $62.94 | $62.94 | 8,161 |
| 2024-05-21 | $62.10 | $62.47 | $62.04 | $62.36 | $62.36 | 7,765 |
| 2024-05-20 | $63.20 | $63.89 | $63.00 | $63.54 | $63.54 | 7,850 |
| 2024-05-17 | $63.48 | $63.68 | $63.27 | $63.36 | $63.36 | 6,306 |
| 2024-05-16 | $62.35 | $62.96 | $62.24 | $62.71 | $62.71 | 10,550 |
| 2024-05-15 | $61.84 | $62.18 | $61.78 | $62.17 | $62.17 | 10,093 |
| 2024-05-14 | $60.73 | $61.07 | $60.64 | $61.07 | $61.07 | 7,886 |
| 2024-05-13 | $60.62 | $60.80 | $60.44 | $60.45 | $60.45 | 12,823 |
| 2024-05-10 | $60.45 | $60.82 | $60.08 | $60.35 | $60.35 | 8,089 |
| 2024-05-09 | $57.95 | $62.40 | $57.95 | $60.40 | $60.40 | 4,495 |
| 2024-05-08 | $59.83 | $60.48 | $59.78 | $60.31 | $60.31 | 9,518 |
| 2024-05-07 | $59.27 | $59.91 | $59.18 | $59.62 | $59.62 | 6,864 |
| 2024-05-06 | $58.62 | $58.65 | $58.15 | $58.54 | $58.54 | 13,940 |
| 2024-05-03 | $59.62 | $60.21 | $58.84 | $59.52 | $59.52 | 15,413 |
| 2024-05-02 | $55.63 | $56.01 | $55.53 | $55.79 | $55.79 | 8,242 |
| 2024-05-01 | $52.96 | $55.52 | $52.96 | $54.78 | $54.78 | 4,498 |
| 2024-04-30 | $55.88 | $56.28 | $55.13 | $55.13 | $54.84 | 6,763 |
| 2024-04-29 | $55.84 | $56.06 | $55.72 | $55.75 | $55.46 | 17,417 |
| 2024-04-26 | $55.77 | $56.08 | $55.54 | $55.76 | $55.76 | 10,554 |
| 2024-04-25 | $54.98 | $55.50 | $54.68 | $55.35 | $55.35 | 7,985 |
| 2024-04-24 | $56.05 | $56.21 | $55.35 | $55.66 | $55.66 | 8,488 |
| 2024-04-23 | $55.11 | $55.83 | $55.08 | $55.75 | $55.75 | 16,197 |
| 2024-04-22 | $54.74 | $55.09 | $54.74 | $54.96 | $54.96 | 19,961 |
| 2024-04-19 | $55.49 | $55.49 | $54.97 | $55.03 | $55.03 | 9,034 |
| 2024-04-18 | $54.48 | $54.73 | $54.29 | $54.46 | $54.46 | 8,158 |
| 2024-04-17 | $54.75 | $55.03 | $54.66 | $54.86 | $54.86 | 10,870 |
| 2024-04-16 | $54.39 | $54.72 | $54.20 | $54.56 | $54.56 | 9,596 |
| 2024-04-15 | $54.94 | $55.06 | $54.45 | $54.45 | $54.45 | 5,497 |
| 2024-04-12 | $54.82 | $55.04 | $54.54 | $54.63 | $54.63 | 6,554 |
| 2024-04-11 | $55.77 | $55.96 | $55.33 | $55.88 | $55.88 | 11,815 |
| 2024-04-10 | $54.47 | $54.55 | $54.13 | $54.21 | $54.21 | 7,585 |
| 2024-04-09 | $55.32 | $55.41 | $54.75 | $55.04 | $55.04 | 7,393 |
| 2024-04-08 | $56.55 | $56.68 | $56.39 | $56.42 | $56.42 | 10,587 |
| 2024-04-05 | $56.17 | $56.58 | $55.95 | $56.31 | $56.31 | 10,042 |
| 2024-04-04 | $56.90 | $56.93 | $56.08 | $56.31 | $56.31 | 10,042 |
| 2024-04-03 | $56.94 | $57.33 | $56.94 | $57.14 | $57.14 | 8,937 |
| 2024-04-02 | $56.78 | $57.60 | $56.78 | $57.14 | $57.14 | 8,937 |
| 2024-04-01 | $59.71 | $59.71 | $58.24 | $58.29 | $58.29 | 10,166 |
| 2024-03-28 | $59.05 | $59.20 | $58.61 | $58.86 | $58.86 | 8,435 |
| 2024-03-27 | $58.90 | $59.01 | $58.55 | $58.85 | $58.85 | 5,666 |
| 2024-03-26 | $59.42 | $59.45 | $59.17 | $59.35 | $59.35 | 9,152 |
| 2024-03-25 | $59.02 | $59.17 | $58.67 | $58.99 | $58.99 | 7,624 |
| 2024-03-22 | $59.00 | $59.47 | $59.00 | $59.23 | $59.23 | 6,283 |
| 2024-03-21 | $58.76 | $59.04 | $58.26 | $58.67 | $58.67 | 25,849 |
| 2024-03-20 | $60.93 | $61.86 | $60.77 | $61.73 | $61.73 | 12,486 |
| 2024-03-19 | $59.17 | $60.12 | $59.15 | $59.85 | $59.85 | 9,010 |
| 2024-03-18 | $59.23 | $59.52 | $58.75 | $59.47 | $59.47 | 7,220 |
| 2024-03-15 | $59.81 | $60.07 | $59.36 | $59.77 | $59.77 | 7,983 |
| 2024-03-14 | $61.00 | $61.00 | $60.61 | $60.93 | $60.93 | 10,963 |
| 2024-03-13 | $60.90 | $61.20 | $60.66 | $61.06 | $61.06 | 16,572 |
| 2024-03-12 | $60.54 | $61.06 | $60.23 | $60.75 | $60.75 | 14,093 |
| 2024-03-11 | $60.87 | $60.94 | $60.33 | $60.75 | $60.75 | 14,093 |
| 2024-03-08 | $61.09 | $61.34 | $60.78 | $60.95 | $60.95 | 10,728 |
| 2024-03-07 | $59.01 | $59.35 | $59.00 | $59.33 | $59.33 | 16,106 |
| 2024-03-06 | $57.73 | $58.35 | $57.73 | $58.23 | $58.23 | 10,054 |
| 2024-03-05 | $57.86 | $57.96 | $57.59 | $57.71 | $57.71 | 21,976 |
| 2024-03-04 | $57.47 | $58.22 | $57.47 | $58.14 | $58.14 | 29,474 |
| 2024-03-01 | $56.67 | $57.13 | $56.40 | $57.13 | $57.13 | 12,311 |
| 2024-02-29 | $56.32 | $56.52 | $56.20 | $56.39 | $56.39 | 23,689 |
| 2024-02-28 | $55.58 | $55.76 | $55.48 | $55.76 | $55.76 | 11,116 |
| 2024-02-27 | $56.38 | $56.68 | $56.27 | $56.58 | $56.58 | 22,178 |
| 2024-02-26 | $56.94 | $56.99 | $56.25 | $56.45 | $56.45 | 291,544 |
| 2024-02-23 | $56.05 | $56.33 | $55.98 | $56.24 | $56.24 | 28,148 |
| 2024-02-22 | $55.60 | $56.15 | $55.60 | $55.99 | $55.99 | 6,982 |
| 2024-02-21 | $55.52 | $56.05 | $55.49 | $56.05 | $56.05 | 21,538 |
| 2024-02-20 | $55.42 | $55.82 | $55.42 | $55.72 | $55.72 | 33,262 |
| 2024-02-16 | $53.29 | $54.03 | $53.21 | $53.88 | $53.88 | 8,307 |
| 2024-02-15 | $52.77 | $53.48 | $52.77 | $53.39 | $53.39 | 17,081 |
| 2024-02-14 | $52.17 | $52.73 | $52.05 | $52.71 | $52.71 | 10,209 |
| 2024-02-13 | $50.48 | $51.08 | $50.45 | $50.94 | $50.94 | 20,970 |
| 2024-02-12 | $50.37 | $50.61 | $50.29 | $50.57 | $50.57 | 16,823 |
| 2024-02-09 | $50.96 | $51.04 | $50.68 | $50.93 | $50.93 | 10,215 |
| 2024-02-08 | $51.49 | $51.49 | $51.04 | $51.10 | $51.10 | 10,636 |
| 2024-02-07 | $51.31 | $51.80 | $51.30 | $51.61 | $51.61 | 14,903 |
| 2024-02-06 | $50.60 | $51.17 | $50.54 | $50.91 | $50.91 | 23,640 |
| 2024-02-05 | $52.23 | $52.30 | $51.56 | $51.90 | $51.90 | 22,711 |
| 2024-02-02 | $53.16 | $53.27 | $52.60 | $52.81 | $52.81 | 11,162 |
| 2024-02-01 | $52.77 | $54.31 | $52.59 | $54.31 | $54.31 | 10,444 |
| 2024-01-31 | $51.42 | $51.63 | $50.80 | $50.93 | $50.93 | 25,046 |
| 2024-01-30 | $52.44 | $52.44 | $51.45 | $52.05 | $52.05 | 83,432 |
| 2024-01-29 | $52.32 | $52.93 | $52.20 | $52.67 | $52.67 | 10,954 |
| 2024-01-26 | $53.43 | $53.66 | $53.22 | $53.22 | $53.22 | 9,887 |
| 2024-01-25 | $53.45 | $53.73 | $53.01 | $53.25 | $53.25 | 10,898 |
| 2024-01-24 | $52.77 | $52.87 | $51.89 | $51.89 | $51.89 | 31,103 |
| 2024-01-23 | $51.72 | $52.08 | $51.50 | $51.91 | $51.91 | 15,011 |
| 2024-01-22 | $51.22 | $51.49 | $51.10 | $51.21 | $51.21 | 11,869 |
| 2024-01-19 | $50.66 | $51.41 | $50.61 | $51.41 | $51.41 | 11,594 |
| 2024-01-18 | $50.44 | $50.59 | $49.99 | $50.49 | $50.49 | 13,038 |
| 2024-01-17 | $51.23 | $51.23 | $50.43 | $50.86 | $50.86 | 9,560 |
| 2024-01-16 | $53.56 | $53.66 | $53.31 | $53.48 | $53.48 | 9,186 |
| 2024-01-12 | $53.82 | $54.20 | $53.76 | $53.92 | $53.92 | 8,379 |
| 2024-01-11 | $53.60 | $53.76 | $53.16 | $53.59 | $53.59 | 8,982 |
| 2024-01-10 | $52.59 | $53.50 | $52.59 | $53.36 | $53.36 | 8,828 |
| 2024-01-09 | $53.42 | $53.88 | $53.42 | $53.73 | $53.73 | 8,250 |
| 2024-01-08 | $53.48 | $53.95 | $53.48 | $53.95 | $53.95 | 8,603 |
| 2024-01-05 | $53.21 | $54.09 | $53.17 | $53.39 | $53.39 | 6,742 |
| 2024-01-04 | $53.09 | $53.77 | $53.09 | $53.20 | $53.20 | 8,884 |
| 2024-01-03 | $53.29 | $53.35 | $52.67 | $52.95 | $52.95 | 7,130 |
| 2024-01-02 | $53.73 | $54.06 | $53.64 | $53.80 | $53.80 | 11,054 |
| 2023-12-29 | $54.56 | $55.39 | $54.56 | $54.91 | $54.91 | 7,460 |
| 2023-12-28 | $55.31 | $55.51 | $55.00 | $55.05 | $55.05 | 6,067 |
| 2023-12-27 | $54.99 | $55.54 | $54.92 | $55.49 | $55.49 | 7,845 |
| 2023-12-26 | $55.06 | $55.06 | $54.14 | $55.03 | $55.03 | 5,136 |
| 2023-12-22 | $54.44 | $54.67 | $54.26 | $54.65 | $54.65 | 19,929 |
| 2023-12-21 | $54.37 | $54.65 | $54.01 | $54.45 | $54.45 | 20,505 |
| 2023-12-20 | $53.26 | $53.97 | $53.06 | $53.18 | $53.18 | 11,533 |
| 2023-12-19 | $54.00 | $54.16 | $52.99 | $53.50 | $53.50 | 7,678 |
| 2023-12-18 | $52.85 | $53.03 | $52.54 | $53.02 | $53.02 | 13,399 |
| 2023-12-15 | $52.17 | $52.28 | $51.75 | $51.96 | $51.96 | 21,508 |
| 2023-12-14 | $52.76 | $53.07 | $52.60 | $52.71 | $52.71 | 12,633 |
| 2023-12-13 | $51.36 | $52.29 | $51.30 | $52.18 | $52.18 | 24,194 |
| 2023-12-12 | $52.15 | $52.52 | $51.97 | $52.37 | $52.37 | 5,443 |
| 2023-12-11 | $51.77 | $52.58 | $51.68 | $52.42 | $52.42 | 11,445 |
| 2023-12-08 | $51.79 | $52.10 | $51.74 | $51.90 | $51.90 | 19,505 |
| 2023-12-07 | $52.03 | $52.39 | $51.83 | $52.26 | $52.26 | 6,303 |
| 2023-12-06 | $51.69 | $52.13 | $51.51 | $51.51 | $51.51 | 10,990 |
| 2023-12-05 | $51.27 | $51.40 | $50.80 | $51.09 | $51.09 | 9,654 |
| 2023-12-04 | $51.93 | $52.14 | $51.56 | $51.95 | $51.95 | 20,316 |
| 2023-12-01 | $51.10 | $52.19 | $51.10 | $52.16 | $52.16 | 8,229 |
| 2023-11-30 | $51.25 | $52.00 | $51.10 | $51.90 | $51.90 | 16,346 |
| 2023-11-29 | $51.35 | $51.51 | $51.18 | $51.26 | $51.26 | 8,841 |
| 2023-11-28 | $51.84 | $51.84 | $51.35 | $51.57 | $51.57 | 24,683 |
| 2023-11-27 | $53.00 | $53.01 | $52.58 | $52.97 | $52.97 | 15,990 |
| 2023-11-24 | $52.84 | $53.50 | $52.84 | $53.33 | $53.33 | 6,264 |
| 2023-11-22 | $52.43 | $52.72 | $52.08 | $52.61 | $52.61 | 9,201 |
| 2023-11-21 | $53.10 | $53.26 | $52.77 | $53.08 | $53.08 | 18,677 |
| 2023-11-20 | $52.76 | $53.08 | $52.76 | $52.90 | $52.90 | 13,216 |
| 2023-11-17 | $52.10 | $52.66 | $51.96 | $52.66 | $52.66 | 8,381 |
| 2023-11-16 | $51.06 | $51.67 | $51.06 | $51.57 | $51.57 | 15,319 |
| 2023-11-15 | $51.19 | $51.88 | $51.16 | $51.76 | $51.76 | 18,589 |
| 2023-11-14 | $51.07 | $51.71 | $51.02 | $51.58 | $51.58 | 12,562 |
| 2023-11-13 | $49.46 | $50.04 | $49.41 | $50.02 | $50.02 | 59,231 |
| 2023-11-10 | $49.75 | $49.75 | $48.98 | $49.38 | $49.38 | 16,032 |
| 2023-11-09 | $50.19 | $50.27 | $49.53 | $49.54 | $49.54 | 20,757 |
| 2023-11-08 | $49.21 | $49.55 | $48.99 | $49.30 | $49.30 | 59,356 |
| 2023-11-07 | $49.33 | $49.70 | $49.15 | $49.34 | $49.34 | 17,193 |
| 2023-11-06 | $48.21 | $48.65 | $48.16 | $48.50 | $48.50 | 28,850 |
| 2023-11-03 | $48.48 | $48.63 | $48.38 | $48.39 | $48.39 | 17,169 |
| 2023-11-02 | $46.36 | $46.90 | $46.27 | $46.88 | $46.88 | 28,718 |
| 2023-11-01 | $44.46 | $44.92 | $44.41 | $44.80 | $44.80 | 32,813 |
| 2023-10-31 | $45.02 | $45.35 | $44.66 | $45.02 | $45.02 | 31,613 |
| 2023-10-30 | $44.08 | $44.55 | $43.85 | $44.49 | $44.49 | 25,855 |
| 2023-10-27 | $43.74 | $43.86 | $43.17 | $43.23 | $43.23 | 26,073 |
| 2023-10-26 | $41.95 | $42.34 | $41.35 | $42.11 | $42.11 | 84,504 |
| 2023-10-25 | $39.23 | $39.54 | $38.83 | $39.09 | $39.09 | 27,978 |
| 2023-10-24 | $39.50 | $39.84 | $39.49 | $39.75 | $39.75 | 44,298 |
| 2023-10-23 | $39.14 | $40.05 | $38.99 | $39.70 | $39.70 | 34,251 |
| 2023-10-20 | $39.83 | $40.91 | $39.83 | $40.17 | $40.17 | 66,915 |
| 2023-10-19 | $40.76 | $41.44 | $40.65 | $40.75 | $40.15 | 41,499 |
| 2023-10-18 | $40.74 | $41.43 | $40.66 | $41.10 | $40.50 | 19,642 |
| 2023-10-17 | $41.00 | $41.70 | $40.97 | $41.20 | $40.60 | 33,895 |
| 2023-10-16 | $41.31 | $42.00 | $41.16 | $41.75 | $41.14 | 77,369 |
| 2023-10-13 | $41.11 | $41.68 | $40.48 | $41.26 | $40.66 | 88,972 |
| 2023-10-12 | $41.83 | $41.91 | $41.33 | $41.41 | $40.81 | 29,733 |
| 2023-10-11 | $41.83 | $41.91 | $41.25 | $41.34 | $40.74 | 23,142 |
| 2023-10-10 | $41.55 | $41.77 | $41.43 | $41.55 | $40.94 | 246,598 |
| 2023-10-09 | $41.29 | $41.60 | $40.99 | $41.41 | $40.81 | 26,144 |
| 2023-10-06 | $41.38 | $42.00 | $41.23 | $41.84 | $41.23 | 26,523 |
| 2023-10-05 | $41.05 | $41.18 | $40.86 | $41.11 | $40.51 | 31,473 |
| 2023-10-04 | $40.71 | $40.78 | $40.30 | $40.71 | $40.12 | 48,330 |
| 2023-10-03 | $39.32 | $39.85 | $39.32 | $39.57 | $39.00 | 30,568 |
| 2023-10-02 | $39.32 | $39.32 | $38.75 | $38.77 | $38.20 | 49,383 |
| 2023-09-29 | $40.57 | $40.58 | $40.08 | $40.21 | $39.62 | 15,914 |
| 2023-09-28 | $39.76 | $39.88 | $39.62 | $39.70 | $39.12 | 44,002 |
| 2023-09-27 | $40.57 | $40.57 | $39.95 | $40.11 | $39.53 | 41,340 |
| 2023-09-26 | $41.65 | $41.65 | $40.75 | $40.77 | $40.18 | 152,043 |
| 2023-09-25 | $41.90 | $42.32 | $41.90 | $42.18 | $41.56 | 50,941 |
| 2023-09-22 | $41.78 | $42.27 | $41.78 | $41.96 | $41.35 | 46,515 |
| 2023-09-21 | $41.65 | $41.70 | $41.11 | $41.11 | $40.51 | 33,150 |
| 2023-09-20 | $42.22 | $42.54 | $42.10 | $42.10 | $41.49 | 58,070 |
| 2023-09-19 | $41.98 | $42.04 | $41.62 | $41.87 | $41.26 | 53,831 |
| 2023-09-18 | $42.61 | $42.63 | $42.40 | $42.56 | $41.94 | 36,705 |
| 2023-09-15 | $42.75 | $42.97 | $42.49 | $42.56 | $41.94 | 76,656 |
| 2023-09-14 | $42.64 | $43.00 | $42.58 | $42.90 | $42.27 | 229,600 |
| 2023-09-13 | $42.88 | $43.02 | $42.75 | $42.80 | $42.18 | 61,744 |
| 2023-09-12 | $43.95 | $44.05 | $43.23 | $43.42 | $42.79 | 242,398 |
| 2023-09-11 | $44.59 | $44.89 | $44.42 | $44.85 | $44.20 | 105,390 |
| 2023-09-08 | $44.23 | $44.52 | $44.14 | $44.32 | $43.67 | 75,245 |
| 2023-09-07 | $43.85 | $44.17 | $43.80 | $44.00 | $43.36 | 28,979 |
| 2023-09-06 | $43.95 | $44.03 | $43.72 | $43.97 | $43.33 | 37,766 |
| 2023-09-05 | $43.83 | $44.01 | $43.68 | $43.91 | $43.27 | 16,421 |
| 2023-09-01 | $43.33 | $43.75 | $42.87 | $42.91 | $42.28 | 12,722 |
| 2023-08-31 | $43.48 | $43.59 | $43.16 | $43.36 | $42.73 | 11,673 |
| 2023-08-30 | $43.97 | $44.04 | $43.88 | $43.95 | $43.31 | 11,283 |
| 2023-08-29 | $44.05 | $44.62 | $44.00 | $44.52 | $43.87 | 14,551 |
| 2023-08-28 | $44.29 | $44.37 | $44.16 | $44.27 | $43.62 | 32,176 |
| 2023-08-25 | $44.42 | $44.45 | $43.95 | $44.12 | $43.48 | 20,408 |
| 2023-08-24 | $43.82 | $43.95 | $43.63 | $43.70 | $43.06 | 21,293 |
| 2023-08-23 | $43.25 | $43.43 | $43.18 | $43.31 | $42.68 | 19,918 |
| 2023-08-22 | $43.31 | $43.37 | $43.05 | $43.07 | $42.44 | 54,963 |
| 2023-08-21 | $43.72 | $43.79 | $43.33 | $43.49 | $42.86 | 48,829 |
| 2023-08-18 | $43.72 | $43.82 | $43.52 | $43.75 | $43.11 | 27,618 |
| 2023-08-17 | $44.91 | $44.92 | $44.20 | $44.20 | $43.56 | 35,156 |
| 2023-08-16 | $45.88 | $45.88 | $45.26 | $45.27 | $44.61 | 22,735 |
| 2023-08-15 | $46.43 | $46.50 | $46.00 | $46.00 | $45.33 | 28,012 |
| 2023-08-14 | $47.08 | $47.09 | $46.79 | $47.05 | $46.36 | 36,262 |
| 2023-08-11 | $47.81 | $47.89 | $47.50 | $47.55 | $46.86 | 25,686 |
| 2023-08-10 | $49.14 | $49.66 | $49.14 | $49.32 | $48.60 | 11,913 |
| 2023-08-09 | $48.65 | $48.82 | $48.13 | $48.35 | $47.64 | 17,718 |
| 2023-08-08 | $48.34 | $48.44 | $47.94 | $48.29 | $47.59 | 33,034 |
| 2023-08-07 | $47.78 | $47.95 | $47.59 | $47.95 | $47.25 | 16,664 |
| 2023-08-04 | $48.11 | $48.41 | $47.93 | $48.05 | $47.35 | 19,688 |
| 2023-08-03 | $48.45 | $48.56 | $48.25 | $48.35 | $47.64 | 19,445 |
| 2023-08-02 | $48.79 | $48.94 | $48.58 | $48.68 | $47.97 | 14,758 |
| 2023-08-01 | $49.37 | $49.75 | $49.31 | $49.48 | $48.76 | 8,671 |
| 2023-07-31 | $50.06 | $50.47 | $49.97 | $50.13 | $49.40 | 8,480 |
| 2023-07-28 | $50.14 | $50.21 | $49.94 | $49.97 | $49.24 | 17,145 |
| 2023-07-27 | $50.74 | $50.74 | $50.20 | $50.29 | $49.56 | 12,916 |
| 2023-07-26 | $49.98 | $50.37 | $49.93 | $50.16 | $49.43 | 7,298 |
| 2023-07-25 | $49.58 | $50.18 | $49.58 | $49.98 | $49.25 | 20,163 |
| 2023-07-24 | $49.85 | $49.90 | $49.26 | $49.27 | $48.55 | 9,575 |
| 2023-07-21 | $49.66 | $49.94 | $49.61 | $49.94 | $49.94 | 8,842 |
| 2023-07-20 | $50.37 | $50.41 | $50.02 | $50.15 | $50.15 | 7,841 |
| 2023-07-19 | $50.56 | $50.92 | $50.48 | $50.74 | $50.74 | 6,485 |
| 2023-07-18 | $50.01 | $50.27 | $49.97 | $50.11 | $50.11 | 7,982 |
| 2023-07-17 | $49.80 | $49.94 | $49.62 | $49.83 | $49.83 | 10,149 |
| 2023-07-14 | $49.89 | $50.09 | $49.74 | $49.88 | $49.88 | 17,414 |
| 2023-07-13 | $49.44 | $49.72 | $49.40 | $49.68 | $49.68 | 10,223 |
| 2023-07-12 | $48.48 | $48.80 | $48.31 | $48.80 | $48.80 | 12,855 |
| 2023-07-11 | $47.65 | $47.87 | $47.51 | $47.87 | $47.87 | 19,780 |
| 2023-07-10 | $47.04 | $47.23 | $46.72 | $46.92 | $46.92 | 14,073 |
| 2023-07-07 | $46.66 | $47.35 | $46.66 | $47.09 | $47.09 | 23,355 |
| 2023-07-06 | $46.76 | $46.84 | $46.49 | $46.84 | $46.84 | 20,219 |
| 2023-07-05 | $47.02 | $47.09 | $46.70 | $46.70 | $46.70 | 22,124 |
| 2023-07-03 | $46.40 | $46.73 | $46.36 | $46.64 | $46.64 | 52,759 |
| 2023-06-30 | $46.50 | $46.85 | $46.44 | $46.55 | $46.55 | 35,790 |
| 2023-06-29 | $45.99 | $46.22 | $45.88 | $46.04 | $46.04 | 9,383 |
| 2023-06-28 | $46.79 | $46.89 | $46.34 | $46.46 | $46.46 | 10,725 |
| 2023-06-27 | $46.40 | $46.69 | $46.27 | $46.59 | $46.59 | 38,822 |
| 2023-06-26 | $46.04 | $46.20 | $45.97 | $46.07 | $46.07 | 17,774 |
| 2023-06-23 | $46.20 | $46.65 | $46.20 | $46.53 | $46.53 | 58,907 |
| 2023-06-22 | $46.36 | $46.48 | $46.28 | $46.46 | $46.46 | 14,379 |
| 2023-06-21 | $47.26 | $47.65 | $46.99 | $47.56 | $47.56 | 11,271 |
| 2023-06-20 | $48.75 | $48.95 | $48.60 | $48.78 | $48.78 | 16,714 |
| 2023-06-16 | $49.75 | $49.80 | $49.53 | $49.68 | $49.68 | 10,840 |
| 2023-06-15 | $49.17 | $49.85 | $49.17 | $49.84 | $49.84 | 12,744 |
| 2023-06-14 | $49.21 | $49.33 | $48.79 | $49.18 | $49.18 | 8,751 |
| 2023-06-13 | $48.56 | $49.10 | $48.46 | $48.97 | $48.97 | 32,130 |
| 2023-06-12 | $48.36 | $48.51 | $48.21 | $48.48 | $48.48 | 14,698 |
| 2023-06-09 | $47.79 | $47.87 | $47.62 | $47.80 | $47.80 | 15,401 |
| 2023-06-08 | $48.93 | $49.47 | $48.83 | $49.42 | $49.42 | 13,300 |
| 2023-06-07 | $49.25 | $49.47 | $48.60 | $48.71 | $48.71 | 14,142 |
| 2023-06-06 | $50.00 | $50.32 | $49.99 | $50.05 | $50.05 | 24,742 |
| 2023-06-05 | $48.57 | $49.57 | $48.57 | $48.93 | $48.93 | 20,130 |
| 2023-06-02 | $49.01 | $49.28 | $48.95 | $49.08 | $49.08 | 11,136 |
| 2023-06-01 | $48.50 | $48.90 | $48.44 | $48.84 | $48.84 | 20,863 |
| 2023-05-31 | $48.50 | $48.69 | $47.85 | $48.16 | $48.16 | 21,250 |
| 2023-05-30 | $49.82 | $49.90 | $49.49 | $49.69 | $49.69 | 14,026 |
| 2023-05-26 | $50.57 | $50.71 | $50.33 | $50.47 | $50.47 | 8,694 |
| 2023-05-25 | $50.41 | $50.49 | $50.00 | $50.11 | $50.11 | 10,844 |
| 2023-05-24 | $50.82 | $51.71 | $50.54 | $51.29 | $51.29 | 31,441 |
| 2023-05-23 | $51.75 | $51.84 | $51.47 | $51.55 | $51.55 | 7,883 |
| 2023-05-22 | $51.92 | $52.67 | $51.85 | $52.54 | $52.54 | 5,878 |
| 2023-05-19 | $52.51 | $52.76 | $52.30 | $52.61 | $52.61 | 10,385 |
| 2023-05-18 | $50.18 | $52.42 | $50.18 | $52.03 | $52.03 | 7,751 |
| 2023-05-17 | $52.26 | $52.27 | $51.18 | $52.00 | $52.00 | 12,779 |
| 2023-05-16 | $52.42 | $52.68 | $47.57 | $52.43 | $52.43 | 14,463 |
| 2023-05-15 | $53.13 | $53.38 | $53.03 | $53.38 | $53.38 | 9,315 |
| 2023-05-12 | $51.83 | $52.01 | $51.43 | $51.99 | $51.99 | 15,361 |
| 2023-05-11 | $51.84 | $52.29 | $51.76 | $52.25 | $52.25 | 14,367 |
| 2023-05-10 | $51.29 | $51.66 | $51.14 | $51.62 | $51.62 | 12,982 |
| 2023-05-09 | $50.88 | $51.26 | $50.58 | $51.10 | $51.10 | 10,279 |
| 2023-05-08 | $51.31 | $51.57 | $51.31 | $51.51 | $51.51 | 9,440 |
| 2023-05-05 | $50.27 | $51.68 | $50.27 | $51.57 | $51.57 | 10,752 |
| 2023-05-04 | $50.95 | $51.24 | $50.77 | $51.05 | $51.05 | 6,505 |
| 2023-05-03 | $51.29 | $51.82 | $51.03 | $51.31 | $51.31 | 11,463 |
| 2023-05-02 | $51.09 | $51.31 | $50.35 | $51.14 | $51.14 | 11,813 |
| 2023-05-01 | $52.45 | $52.51 | $51.86 | $51.89 | $51.89 | 20,220 |
| 2023-04-28 | $51.89 | $52.25 | $51.81 | $52.00 | $52.00 | 275,153 |
| 2023-04-27 | $51.20 | $52.25 | $51.05 | $52.23 | $52.23 | 269,174 |
| 2023-04-26 | $52.88 | $52.88 | $52.16 | $52.23 | $52.23 | 248,392 |
| 2023-04-25 | $54.22 | $54.36 | $53.86 | $53.93 | $53.93 | 25,149 |
| 2023-04-24 | $54.26 | $54.69 | $53.94 | $54.69 | $54.69 | 18,498 |
| 2023-04-21 | $53.70 | $54.09 | $53.51 | $54.03 | $54.03 | 5,247 |
| 2023-04-20 | $53.50 | $53.72 | $53.40 | $53.52 | $53.52 | 6,516 |
| 2023-04-19 | $53.29 | $53.68 | $53.29 | $53.60 | $53.60 | 5,284 |
| 2023-04-18 | $53.48 | $53.85 | $53.33 | $53.74 | $53.74 | 6,294 |
| 2023-04-17 | $51.81 | $52.00 | $51.59 | $51.93 | $51.93 | 26,337 |
| 2023-04-14 | $50.70 | $50.93 | $50.49 | $50.74 | $50.74 | 8,289 |
| 2023-04-13 | $50.44 | $50.73 | $50.33 | $50.64 | $50.64 | 9,418 |
| 2023-04-12 | $50.33 | $50.46 | $49.98 | $50.27 | $50.27 | 8,198 |
| 2023-04-11 | $49.67 | $50.08 | $49.54 | $50.05 | $50.05 | 8,691 |
| 2023-04-10 | $50.12 | $50.12 | $47.67 | $49.68 | $49.68 | 8,501 |
| 2023-04-06 | $48.31 | $50.10 | $48.31 | $49.66 | $49.66 | 4,845 |
| 2023-04-05 | $49.71 | $49.81 | $49.29 | $49.58 | $49.58 | 8,718 |
| 2023-04-04 | $50.37 | $50.81 | $50.37 | $50.64 | $50.64 | 14,402 |
| 2023-04-03 | $50.37 | $50.67 | $50.31 | $50.58 | $50.58 | 41,865 |
| 2023-03-31 | $51.07 | $51.41 | $51.03 | $51.09 | $51.09 | 32,863 |
| 2023-03-30 | $51.07 | $51.18 | $50.89 | $51.04 | $51.04 | 9,308 |
| 2023-03-29 | $50.65 | $50.78 | $50.17 | $50.74 | $50.74 | 11,936 |
| 2023-03-28 | $50.37 | $50.42 | $49.94 | $50.04 | $50.04 | 14,817 |
| 2023-03-27 | $50.58 | $50.86 | $50.52 | $50.74 | $50.74 | 6,819 |
| 2023-03-24 | $50.21 | $50.54 | $50.00 | $50.39 | $50.39 | 9,054 |
| 2023-03-23 | $50.85 | $51.16 | $50.18 | $50.29 | $50.29 | 12,383 |
| 2023-03-22 | $49.81 | $50.77 | $49.81 | $50.25 | $50.25 | 18,270 |
| 2023-03-21 | $49.19 | $49.41 | $48.82 | $49.13 | $49.13 | 11,086 |
| 2023-03-20 | $49.33 | $49.43 | $48.45 | $48.46 | $48.46 | 28,321 |
| 2023-03-17 | $48.66 | $48.85 | $48.12 | $48.70 | $48.70 | 13,383 |
| 2023-03-16 | $48.33 | $49.05 | $48.26 | $49.01 | $49.01 | 23,549 |
| 2023-03-15 | $47.51 | $48.02 | $47.20 | $47.79 | $47.79 | 15,751 |
| 2023-03-14 | $47.76 | $48.49 | $47.54 | $47.90 | $47.90 | 16,694 |
| 2023-03-13 | $47.14 | $47.64 | $47.03 | $47.39 | $47.39 | 23,450 |
| 2023-03-10 | $48.10 | $48.12 | $47.14 | $47.50 | $47.50 | 29,705 |
| 2023-03-09 | $47.93 | $48.67 | $47.92 | $48.28 | $48.28 | 53,454 |
| 2023-03-08 | $46.68 | $47.64 | $46.68 | $47.30 | $47.30 | 20,771 |
| 2023-03-07 | $48.30 | $48.44 | $47.35 | $47.39 | $47.39 | 11,608 |
| 2023-03-06 | $48.22 | $48.37 | $47.84 | $48.05 | $48.05 | 16,172 |
| 2023-03-03 | $48.61 | $48.65 | $47.75 | $48.45 | $48.45 | 11,390 |
| 2023-03-02 | $48.54 | $49.22 | $48.54 | $49.22 | $48.35 | 14,940 |
| 2023-03-01 | $48.98 | $49.03 | $48.54 | $48.80 | $47.93 | 19,152 |
| 2023-02-28 | $48.25 | $48.43 | $47.92 | $47.99 | $47.14 | 20,438 |
| 2023-02-27 | $48.76 | $48.99 | $48.65 | $48.83 | $47.96 | 22,869 |
| 2023-02-24 | $48.45 | $48.45 | $48.00 | $48.11 | $47.26 | 11,958 |
| 2023-02-23 | $49.73 | $49.86 | $49.23 | $49.50 | $48.62 | 8,827 |
| 2023-02-22 | $49.74 | $50.13 | $49.66 | $49.72 | $48.84 | 28,125 |
| 2023-02-21 | $49.87 | $50.02 | $49.55 | $49.65 | $48.77 | 15,328 |
| 2023-02-17 | $49.77 | $49.98 | $49.55 | $49.82 | $48.93 | 6,708 |
| 2023-02-16 | $49.69 | $50.58 | $49.69 | $50.20 | $49.31 | 8,432 |
| 2023-02-15 | $49.59 | $50.36 | $49.56 | $50.31 | $49.42 | 10,002 |
| 2023-02-14 | $49.54 | $50.18 | $49.44 | $50.03 | $49.14 | 9,852 |
| 2023-02-13 | $49.47 | $49.93 | $49.38 | $49.89 | $49.00 | 12,752 |
| 2023-02-10 | $49.58 | $49.61 | $48.70 | $49.38 | $48.50 | 20,177 |
| 2023-02-09 | $52.00 | $52.06 | $51.16 | $51.19 | $50.28 | 10,456 |
| 2023-02-08 | $52.63 | $52.71 | $51.87 | $51.99 | $51.07 | 7,529 |
| 2023-02-07 | $51.67 | $52.63 | $51.67 | $52.46 | $51.53 | 7,598 |
| 2023-02-06 | $52.24 | $52.34 | $51.61 | $52.06 | $51.13 | 6,863 |
| 2023-02-03 | $52.48 | $53.33 | $52.45 | $52.86 | $51.92 | 17,297 |
| 2023-02-02 | $53.07 | $53.07 | $52.25 | $52.94 | $52.00 | 13,515 |
| 2023-02-01 | $52.40 | $53.25 | $52.05 | $52.94 | $52.00 | 13,515 |
| 2023-01-31 | $51.72 | $51.88 | $51.25 | $51.79 | $50.87 | 28,395 |
| 2023-01-30 | $51.18 | $51.95 | $51.18 | $51.67 | $50.75 | 51,284 |
| 2023-01-27 | $50.41 | $50.80 | $50.23 | $50.71 | $49.81 | 21,958 |
| 2023-01-26 | $51.14 | $51.14 | $50.66 | $50.89 | $49.99 | 19,318 |
| 2023-01-25 | $51.20 | $51.82 | $51.03 | $51.58 | $50.66 | 12,159 |
| 2023-01-24 | $51.28 | $51.53 | $50.84 | $51.32 | $50.41 | 15,402 |
| 2023-01-23 | $51.31 | $51.90 | $51.25 | $51.77 | $50.85 | 13,440 |
| 2023-01-20 | $50.98 | $51.67 | $50.86 | $51.67 | $50.75 | 11,255 |
| 2023-01-19 | $50.61 | $50.72 | $50.28 | $50.62 | $49.72 | 23,803 |
| 2023-01-18 | $50.95 | $50.95 | $50.13 | $50.39 | $49.49 | 59,789 |
| 2023-01-17 | $51.08 | $51.12 | $50.05 | $50.08 | $49.19 | 341,560 |
| 2023-01-13 | $50.70 | $51.20 | $50.61 | $51.16 | $50.25 | 20,486 |
| 2023-01-12 | $51.58 | $51.66 | $50.80 | $51.48 | $50.57 | 13,167 |
| 2023-01-11 | $51.88 | $52.10 | $51.61 | $52.02 | $51.10 | 13,227 |
| 2023-01-10 | $51.20 | $51.38 | $50.91 | $51.21 | $50.30 | 16,731 |
| 2023-01-09 | $51.25 | $52.11 | $51.25 | $51.69 | $50.77 | 28,943 |
| 2023-01-06 | $48.65 | $49.74 | $48.32 | $49.71 | $48.83 | 18,827 |
| 2023-01-05 | $49.41 | $49.41 | $48.91 | $49.03 | $48.16 | 23,917 |
| 2023-01-04 | $51.00 | $51.00 | $50.12 | $50.38 | $49.48 | 20,249 |
| 2023-01-03 | $50.34 | $50.95 | $50.34 | $50.86 | $49.96 | 16,242 |
| 2022-12-30 | $50.38 | $50.55 | $50.13 | $50.46 | $49.56 | 16,611 |
| 2022-12-29 | $50.27 | $50.57 | $50.17 | $50.32 | $49.43 | 24,470 |
| 2022-12-28 | $49.88 | $50.18 | $49.69 | $49.72 | $48.84 | 23,986 |
| 2022-12-27 | $49.61 | $49.73 | $49.04 | $49.40 | $48.52 | 30,980 |
| 2022-12-23 | $49.21 | $49.74 | $49.08 | $49.23 | $48.36 | 21,813 |
| 2022-12-22 | $49.79 | $49.79 | $48.81 | $49.37 | $48.49 | 36,434 |
| 2022-12-21 | $50.36 | $51.11 | $50.36 | $50.85 | $49.95 | 42,974 |
| 2022-12-20 | $50.65 | $51.01 | $50.50 | $50.62 | $49.72 | 30,393 |
| 2022-12-19 | $51.21 | $51.35 | $50.52 | $50.88 | $49.98 | 61,431 |
| 2022-12-16 | $50.64 | $51.04 | $50.05 | $50.24 | $49.35 | 21,153 |
| 2022-12-15 | $52.63 | $52.70 | $51.75 | $52.06 | $51.13 | 29,538 |
| 2022-12-14 | $53.60 | $53.85 | $53.00 | $53.23 | $52.28 | 70,723 |
| 2022-12-13 | $53.24 | $53.59 | $52.07 | $52.41 | $51.48 | 23,835 |
| 2022-12-12 | $52.23 | $52.35 | $51.36 | $51.96 | $51.04 | 30,486 |
| 2022-12-09 | $60.72 | $61.27 | $60.49 | $60.80 | $59.72 | 12,498 |
| 2022-12-08 | $60.20 | $60.41 | $59.98 | $60.21 | $59.14 | 10,285 |
| 2022-12-07 | $60.81 | $61.14 | $60.09 | $60.44 | $59.37 | 11,677 |
| 2022-12-06 | $58.96 | $59.49 | $58.79 | $59.15 | $58.10 | 12,359 |
| 2022-12-05 | $59.68 | $59.85 | $58.52 | $58.54 | $57.50 | 13,521 |
| 2022-12-02 | $59.69 | $60.73 | $59.16 | $60.65 | $59.57 | 15,041 |
| 2022-12-01 | $60.68 | $60.74 | $59.76 | $60.05 | $58.98 | 11,922 |
| 2022-11-30 | $57.06 | $57.97 | $56.47 | $57.79 | $56.76 | 17,437 |
| 2022-11-29 | $56.92 | $57.36 | $56.74 | $57.03 | $56.02 | 16,941 |
| 2022-11-28 | $57.95 | $58.41 | $57.41 | $57.43 | $56.41 | 22,442 |
| 2022-11-25 | $56.89 | $57.24 | $56.37 | $57.13 | $56.11 | 8,228 |
| 2022-11-23 | $55.38 | $56.31 | $55.38 | $56.24 | $55.24 | 11,312 |
| 2022-11-22 | $54.60 | $55.16 | $54.45 | $55.13 | $54.15 | 11,751 |
| 2022-11-21 | $55.10 | $55.41 | $54.38 | $54.97 | $53.99 | 18,044 |
| 2022-11-18 | $56.35 | $56.35 | $55.67 | $55.93 | $54.94 | 7,110 |
| 2022-11-17 | $55.91 | $56.62 | $55.80 | $56.39 | $55.39 | 26,186 |
| 2022-11-16 | $56.71 | $56.88 | $55.93 | $56.32 | $55.32 | 18,971 |
| 2022-11-15 | $57.94 | $58.14 | $56.49 | $57.13 | $56.11 | 15,424 |
| 2022-11-14 | $57.86 | $57.86 | $57.10 | $57.24 | $56.22 | 17,683 |
| 2022-11-11 | $57.51 | $58.49 | $57.01 | $58.34 | $57.30 | 12,188 |
| 2022-11-10 | $56.14 | $57.52 | $55.82 | $57.32 | $56.30 | 17,632 |
| 2022-11-09 | $53.00 | $53.38 | $52.56 | $52.57 | $51.64 | 15,711 |
| 2022-11-08 | $52.20 | $53.24 | $51.98 | $52.76 | $51.82 | 35,297 |
| 2022-11-07 | $50.98 | $51.66 | $50.95 | $51.45 | $50.54 | 18,686 |
| 2022-11-04 | $52.27 | $54.14 | $52.08 | $52.98 | $52.04 | 34,535 |
| 2022-11-03 | $50.39 | $51.92 | $50.39 | $51.61 | $50.69 | 52,449 |
| 2022-11-02 | $51.77 | $53.17 | $50.86 | $51.16 | $50.25 | 32,270 |
| 2022-11-01 | $53.06 | $53.11 | $51.41 | $51.85 | $50.93 | 21,661 |
| 2022-10-31 | $52.09 | $52.74 | $51.76 | $52.40 | $51.47 | 25,083 |
| 2022-10-28 | $52.12 | $52.42 | $51.78 | $52.31 | $51.38 | 16,444 |
| 2022-10-27 | $53.01 | $53.37 | $52.37 | $52.51 | $51.58 | 13,823 |
| 2022-10-26 | $53.05 | $54.32 | $53.05 | $53.90 | $52.94 | 11,596 |
| 2022-10-25 | $51.29 | $53.00 | $51.29 | $52.91 | $51.97 | 12,892 |
| 2022-10-24 | $50.56 | $50.89 | $50.18 | $50.49 | $49.59 | 18,767 |
| 2022-10-21 | $48.69 | $49.86 | $48.69 | $49.64 | $48.76 | 14,794 |
| 2022-10-20 | $49.28 | $49.99 | $49.00 | $49.25 | $48.37 | 26,042 |
| 2022-10-19 | $49.64 | $49.71 | $48.73 | $48.89 | $48.02 | 12,087 |
| 2022-10-18 | $50.58 | $50.93 | $50.19 | $50.67 | $49.77 | 38,041 |
| 2022-10-17 | $49.73 | $50.18 | $49.22 | $49.77 | $48.89 | 34,226 |
| 2022-10-14 | $48.67 | $48.67 | $47.70 | $47.79 | $46.94 | 28,743 |
| 2022-10-13 | $46.01 | $48.10 | $45.97 | $47.80 | $46.95 | 28,816 |
| 2022-10-12 | $48.33 | $48.58 | $47.69 | $47.77 | $46.92 | 14,288 |
| 2022-10-11 | $47.37 | $47.72 | $46.41 | $47.06 | $46.22 | 46,017 |
| 2022-10-10 | $48.68 | $48.72 | $47.99 | $48.20 | $47.34 | 23,483 |
| 2022-10-07 | $49.43 | $49.84 | $49.18 | $49.27 | $48.39 | 16,667 |
| 2022-10-06 | $52.41 | $52.78 | $51.97 | $52.45 | $51.52 | 15,156 |
| 2022-10-05 | $52.86 | $53.46 | $52.55 | $53.13 | $52.19 | 21,619 |
| 2022-10-04 | $53.11 | $53.90 | $53.02 | $53.69 | $52.74 | 51,530 |
| 2022-10-03 | $50.40 | $51.51 | $50.40 | $51.28 | $50.37 | 22,594 |
| 2022-09-30 | $49.90 | $50.78 | $49.90 | $50.05 | $50.05 | 27,321 |
| 2022-09-29 | $48.94 | $49.56 | $48.70 | $49.43 | $49.43 | 54,195 |
| 2022-09-28 | $48.53 | $50.03 | $48.36 | $49.90 | $49.90 | 31,808 |
| 2022-09-27 | $48.90 | $49.19 | $48.11 | $48.38 | $48.38 | 80,535 |
| 2022-09-26 | $49.25 | $49.90 | $49.03 | $49.27 | $49.27 | 53,052 |
| 2022-09-23 | $48.94 | $49.45 | $48.57 | $48.87 | $48.87 | 32,469 |
| 2022-09-22 | $50.31 | $50.31 | $49.44 | $49.74 | $49.74 | 22,646 |
| 2022-09-21 | $51.40 | $51.66 | $50.71 | $50.71 | $50.71 | 16,961 |
| 2022-09-20 | $51.19 | $51.35 | $50.41 | $50.50 | $50.50 | 46,595 |
| 2022-09-19 | $52.16 | $52.96 | $52.08 | $52.75 | $52.75 | 39,499 |
| 2022-09-16 | $52.10 | $52.69 | $52.10 | $52.41 | $52.41 | 16,079 |
| 2022-09-15 | $53.54 | $54.00 | $52.95 | $53.01 | $53.01 | 23,440 |
| 2022-09-14 | $54.32 | $54.75 | $54.18 | $54.43 | $54.43 | 22,115 |
| 2022-09-13 | $56.47 | $56.72 | $55.33 | $55.36 | $55.36 | 32,528 |
| 2022-09-12 | $57.34 | $58.04 | $57.12 | $57.34 | $57.34 | 27,136 |
| 2022-09-09 | $56.16 | $56.95 | $56.01 | $56.82 | $56.82 | 36,933 |
| 2022-09-08 | $54.32 | $55.03 | $54.09 | $54.92 | $54.92 | 46,766 |
| 2022-09-07 | $54.34 | $55.45 | $54.34 | $55.28 | $55.28 | 37,920 |
| 2022-09-06 | $55.12 | $55.23 | $54.47 | $54.65 | $54.65 | 40,369 |
| 2022-09-02 | $56.57 | $57.19 | $55.77 | $55.77 | $55.77 | 26,728 |
| 2022-09-01 | $55.76 | $55.97 | $55.17 | $55.82 | $55.82 | 26,304 |
| 2022-08-31 | $57.83 | $57.96 | $57.13 | $57.24 | $57.24 | 20,114 |
| 2022-08-30 | $58.44 | $58.45 | $56.92 | $57.38 | $57.38 | 21,476 |
| 2022-08-29 | $57.95 | $58.27 | $57.53 | $57.79 | $57.79 | 18,312 |
| 2022-08-26 | $59.97 | $59.97 | $58.38 | $58.40 | $58.40 | 11,867 |
| 2022-08-25 | $59.88 | $60.34 | $59.77 | $60.19 | $60.19 | 10,999 |
| 2022-08-24 | $59.23 | $59.78 | $59.03 | $59.34 | $59.34 | 14,023 |
| 2022-08-23 | $58.17 | $59.14 | $58.17 | $58.62 | $58.62 | 13,352 |
| 2022-08-22 | $60.02 | $60.03 | $59.33 | $59.42 | $59.42 | 21,365 |
| 2022-08-19 | $62.06 | $62.10 | $61.47 | $61.53 | $61.53 | 10,383 |
| 2022-08-18 | $61.71 | $61.80 | $61.02 | $61.02 | $61.02 | 10,764 |
| 2022-08-17 | $61.69 | $62.17 | $61.38 | $61.81 | $61.81 | 11,584 |
| 2022-08-16 | $61.51 | $62.29 | $61.51 | $61.94 | $61.94 | 12,741 |
| 2022-08-15 | $63.44 | $63.75 | $63.23 | $63.55 | $63.55 | 11,555 |
| 2022-08-12 | $63.28 | $63.49 | $62.57 | $62.98 | $62.98 | 8,876 |
| 2022-08-11 | $62.02 | $62.83 | $61.51 | $62.46 | $62.46 | 19,269 |
| 2022-08-10 | $60.84 | $61.53 | $60.66 | $60.66 | $60.66 | 14,897 |
| 2022-08-09 | $59.95 | $60.09 | $58.92 | $59.23 | $59.23 | 37,904 |
| 2022-08-08 | $59.27 | $59.97 | $59.12 | $59.39 | $59.39 | 22,659 |
| 2022-08-05 | $59.64 | $59.64 | $58.65 | $59.05 | $59.05 | 12,767 |
| 2022-08-04 | $62.04 | $62.47 | $61.78 | $62.42 | $62.42 | 8,392 |
| 2022-08-03 | $62.84 | $62.96 | $60.93 | $61.74 | $61.74 | 20,232 |
| 2022-08-02 | $63.41 | $64.29 | $63.41 | $63.99 | $63.99 | 13,107 |
| 2022-08-01 | $63.60 | $64.11 | $63.36 | $63.56 | $63.56 | 9,810 |
| 2022-07-29 | $63.41 | $63.99 | $63.17 | $63.91 | $63.91 | 14,855 |
| 2022-07-28 | $61.01 | $61.92 | $60.64 | $61.74 | $61.74 | 12,792 |
| 2022-07-27 | $59.89 | $60.70 | $59.64 | $60.59 | $60.59 | 9,641 |
| 2022-07-26 | $60.46 | $60.71 | $60.09 | $60.14 | $60.14 | 16,188 |
| 2022-07-25 | $61.34 | $61.70 | $59.92 | $61.21 | $61.21 | 13,404 |
| 2022-07-22 | $60.91 | $61.53 | $60.86 | $60.93 | $60.93 | 8,977 |
| 2022-07-21 | $59.86 | $60.62 | $59.86 | $60.58 | $60.58 | 10,170 |
| 2022-07-20 | $60.15 | $60.16 | $59.17 | $59.34 | $59.34 | 21,500 |
| 2022-07-19 | $60.19 | $60.88 | $60.10 | $60.70 | $60.70 | 20,637 |
| 2022-07-18 | $59.42 | $60.58 | $59.42 | $59.69 | $59.69 | 44,175 |
| 2022-07-15 | $57.51 | $58.69 | $57.50 | $58.62 | $58.62 | 19,327 |
| 2022-07-14 | $56.73 | $57.32 | $56.36 | $57.12 | $57.12 | 15,911 |
| 2022-07-13 | $57.71 | $59.15 | $57.71 | $58.62 | $58.62 | 39,743 |
| 2022-07-12 | $59.03 | $59.26 | $58.33 | $58.38 | $58.38 | 22,959 |
| 2022-07-11 | $59.38 | $59.56 | $58.65 | $59.00 | $59.00 | 25,260 |
| 2022-07-08 | $58.99 | $60.52 | $58.99 | $59.85 | $59.85 | 13,791 |
| 2022-07-07 | $60.86 | $61.28 | $60.45 | $61.09 | $61.09 | 19,482 |
| 2022-07-06 | $61.29 | $61.68 | $60.80 | $61.26 | $61.26 | 26,392 |
| 2022-07-05 | $61.28 | $62.82 | $61.08 | $62.82 | $62.82 | 17,034 |
| 2022-07-01 | $59.60 | $60.63 | $59.48 | $60.41 | $60.41 | 12,164 |
| 2022-06-30 | $59.43 | $60.30 | $59.29 | $60.03 | $60.03 | 14,613 |
| 2022-06-29 | $59.68 | $60.74 | $59.58 | $60.15 | $60.15 | 22,658 |
| 2022-06-28 | $60.79 | $61.55 | $60.02 | $60.16 | $60.16 | 28,581 |
| 2022-06-27 | $60.38 | $61.24 | $60.34 | $60.63 | $60.63 | 14,550 |
| 2022-06-24 | $58.83 | $59.49 | $58.83 | $59.49 | $59.49 | 17,002 |
| 2022-06-23 | $56.13 | $56.78 | $55.25 | $56.23 | $56.23 | 22,317 |
| 2022-06-22 | $57.18 | $58.52 | $57.07 | $57.75 | $57.75 | 28,254 |
| 2022-06-21 | $58.58 | $59.53 | $58.48 | $58.65 | $58.65 | 32,047 |
| 2022-06-17 | $56.39 | $56.87 | $55.02 | $56.39 | $56.39 | 27,752 |
| 2022-06-16 | $56.41 | $56.88 | $55.86 | $56.51 | $56.51 | 28,382 |
| 2022-06-15 | $57.14 | $57.57 | $56.18 | $56.82 | $56.82 | 48,856 |
| 2022-06-14 | $56.69 | $56.79 | $55.62 | $55.87 | $55.87 | 31,753 |
| 2022-06-13 | $58.17 | $58.40 | $57.69 | $57.84 | $57.84 | 23,349 |
| 2022-06-10 | $59.48 | $59.69 | $58.96 | $59.21 | $59.21 | 35,339 |
| 2022-06-09 | $61.25 | $61.48 | $60.26 | $60.31 | $60.31 | 13,909 |
| 2022-06-08 | $62.37 | $63.09 | $62.37 | $62.54 | $62.54 | 11,777 |
| 2022-06-07 | $62.73 | $63.40 | $62.60 | $63.33 | $63.33 | 28,780 |
| 2022-06-06 | $62.28 | $63.49 | $62.28 | $62.89 | $62.89 | 13,498 |
| 2022-06-03 | $62.78 | $63.19 | $62.52 | $63.05 | $63.05 | 10,059 |
| 2022-06-02 | $62.65 | $63.36 | $62.64 | $63.36 | $63.36 | 18,925 |
| 2022-06-01 | $63.44 | $63.44 | $62.00 | $62.24 | $62.24 | 16,891 |
| 2022-05-31 | $63.83 | $63.83 | $62.69 | $63.51 | $63.51 | 57,577 |
| 2022-05-27 | $62.41 | $62.41 | $61.58 | $62.27 | $62.27 | 14,993 |
| 2022-05-26 | $61.00 | $62.72 | $61.00 | $61.96 | $61.96 | 14,410 |
| 2022-05-25 | $62.03 | $62.30 | $60.84 | $61.10 | $61.10 | 15,112 |
| 2022-05-24 | $63.33 | $63.47 | $62.05 | $62.43 | $62.43 | 17,827 |
| 2022-05-23 | $63.21 | $63.21 | $62.54 | $62.86 | $62.86 | 14,066 |
| 2022-05-20 | $62.28 | $62.57 | $61.84 | $62.37 | $62.37 | 18,743 |
| 2022-05-19 | $59.46 | $60.47 | $58.90 | $60.10 | $60.10 | 17,770 |
| 2022-05-18 | $60.84 | $61.76 | $60.84 | $60.90 | $60.90 | 20,436 |
| 2022-05-17 | $62.95 | $63.00 | $62.27 | $62.84 | $62.84 | 21,559 |
| 2022-05-16 | $60.96 | $61.30 | $60.49 | $60.87 | $60.87 | 16,919 |
| 2022-05-13 | $60.32 | $60.63 | $58.95 | $60.15 | $60.15 | 15,839 |
| 2022-05-12 | $58.99 | $60.16 | $58.84 | $59.50 | $59.50 | 16,056 |
| 2022-05-11 | $60.22 | $61.66 | $60.16 | $60.81 | $60.81 | 24,106 |
| 2022-05-10 | $62.47 | $62.53 | $61.04 | $61.40 | $61.40 | 21,876 |
| 2022-05-09 | $62.11 | $62.11 | $60.91 | $61.30 | $61.30 | 16,898 |
| 2022-05-06 | $65.43 | $65.43 | $64.32 | $64.71 | $64.71 | 19,990 |
| 2022-05-05 | $69.75 | $69.85 | $68.23 | $68.62 | $68.62 | 13,148 |
| 2022-05-04 | $68.61 | $70.16 | $68.44 | $70.04 | $70.04 | 16,433 |
| 2022-05-03 | $69.10 | $69.60 | $68.40 | $68.63 | $68.63 | 9,158 |
| 2022-05-02 | $69.28 | $70.32 | $68.33 | $68.94 | $68.94 | 14,532 |
| 2022-04-29 | $69.83 | $71.14 | $69.57 | $69.57 | $69.57 | 9,327 |
| 2022-04-28 | $68.68 | $69.32 | $68.50 | $69.27 | $69.27 | 11,831 |
| 2022-04-27 | $68.29 | $68.80 | $67.33 | $68.57 | $68.57 | 21,288 |
| 2022-04-26 | $66.96 | $67.62 | $66.74 | $67.06 | $67.06 | 10,006 |
| 2022-04-25 | $65.70 | $66.73 | $65.31 | $66.15 | $66.15 | 9,269 |
| 2022-04-22 | $68.06 | $68.15 | $66.47 | $66.62 | $66.62 | 11,704 |
| 2022-04-21 | $67.40 | $67.64 | $66.59 | $66.59 | $66.59 | 13,814 |
| 2022-04-20 | $66.50 | $67.10 | $66.47 | $66.87 | $66.87 | 18,957 |
| 2022-04-19 | $66.33 | $67.58 | $66.05 | $67.08 | $67.08 | 17,379 |
| 2022-04-18 | $66.90 | $67.60 | $65.60 | $67.06 | $67.06 | 12,790 |
| 2022-04-14 | $68.25 | $68.25 | $66.79 | $67.21 | $67.21 | 8,665 |
| 2022-04-13 | $67.16 | $67.83 | $66.75 | $67.67 | $67.67 | 14,247 |
| 2022-04-12 | $68.29 | $68.54 | $67.53 | $67.72 | $67.72 | 9,471 |
| 2022-04-11 | $67.68 | $68.43 | $67.29 | $67.29 | $67.29 | 9,830 |
| 2022-04-08 | $69.09 | $69.45 | $68.82 | $69.12 | $69.12 | 8,538 |
| 2022-04-07 | $69.92 | $70.05 | $69.58 | $69.64 | $69.64 | 18,052 |
| 2022-04-06 | $69.94 | $70.07 | $68.40 | $68.77 | $68.77 | 16,361 |
| 2022-04-05 | $69.13 | $70.22 | $68.61 | $69.30 | $69.30 | 10,306 |
| 2022-04-04 | $67.47 | $67.85 | $66.98 | $67.52 | $67.52 | 23,924 |
| 2022-04-01 | $67.32 | $67.83 | $67.18 | $67.48 | $67.48 | 8,477 |
| 2022-03-31 | $68.74 | $69.67 | $68.51 | $68.60 | $68.60 | 7,980 |
| 2022-03-30 | $68.17 | $68.98 | $68.17 | $68.52 | $68.52 | 13,142 |
| 2022-03-29 | $67.81 | $68.15 | $66.02 | $67.31 | $67.31 | 10,843 |
| 2022-03-28 | $65.17 | $66.19 | $65.17 | $65.96 | $65.96 | 10,885 |
| 2022-03-25 | $65.27 | $65.27 | $64.26 | $64.51 | $64.51 | 13,146 |
| 2022-03-24 | $65.23 | $66.15 | $64.85 | $65.14 | $65.14 | 13,098 |
| 2022-03-23 | $64.90 | $65.31 | $64.54 | $64.99 | $64.99 | 10,144 |
| 2022-03-22 | $64.59 | $65.76 | $64.54 | $65.35 | $65.35 | 11,446 |
| 2022-03-21 | $65.81 | $66.88 | $65.56 | $66.01 | $66.01 | 15,945 |
| 2022-03-18 | $64.93 | $67.43 | $64.90 | $67.31 | $67.31 | 19,903 |
| 2022-03-17 | $63.80 | $66.00 | $63.56 | $65.59 | $65.59 | 15,442 |
| 2022-03-16 | $61.26 | $63.88 | $61.26 | $62.28 | $61.49 | 50,748 |
| 2022-03-15 | $60.36 | $60.64 | $59.26 | $59.61 | $58.85 | 32,309 |
| 2022-03-14 | $59.27 | $60.63 | $59.16 | $59.66 | $58.90 | 19,191 |
| 2022-03-11 | $59.20 | $59.95 | $57.85 | $58.00 | $57.26 | 14,853 |
| 2022-03-10 | $58.70 | $59.68 | $58.61 | $59.34 | $58.59 | 28,250 |
| 2022-03-09 | $59.31 | $60.81 | $58.61 | $60.26 | $59.49 | 32,454 |
| 2022-03-08 | $60.21 | $60.48 | $58.34 | $59.02 | $58.27 | 35,920 |
| 2022-03-07 | $64.29 | $64.31 | $62.87 | $63.24 | $62.44 | 48,959 |
| 2022-03-04 | $63.67 | $64.50 | $63.40 | $63.91 | $63.09 | 26,917 |
| 2022-03-03 | $65.51 | $65.60 | $64.41 | $65.01 | $64.18 | 18,348 |
| 2022-03-02 | $64.01 | $65.16 | $63.75 | $64.88 | $64.05 | 15,997 |
| 2022-03-01 | $66.97 | $68.13 | $65.99 | $66.46 | $65.61 | 42,480 |
| 2022-02-28 | $65.29 | $65.91 | $64.93 | $65.11 | $64.28 | 32,829 |
| 2022-02-25 | $61.94 | $63.16 | $61.79 | $63.06 | $62.26 | 25,140 |
| 2022-02-24 | $59.26 | $61.56 | $59.06 | $61.37 | $60.59 | 26,627 |
| 2022-02-23 | $60.93 | $60.99 | $59.94 | $60.18 | $59.41 | 29,516 |
| 2022-02-22 | $59.99 | $60.17 | $59.27 | $59.68 | $58.92 | 19,813 |
| 2022-02-18 | $59.99 | $60.40 | $59.11 | $59.32 | $58.57 | 11,075 |
| 2022-02-17 | $61.29 | $61.33 | $60.35 | $60.46 | $59.69 | 22,770 |
| 2022-02-16 | $61.25 | $61.43 | $60.78 | $61.30 | $60.52 | 12,913 |
| 2022-02-15 | $60.36 | $61.38 | $60.19 | $60.78 | $60.01 | 23,996 |
| 2022-02-14 | $58.94 | $59.36 | $58.47 | $59.01 | $58.26 | 17,510 |
| 2022-02-11 | $60.43 | $60.68 | $58.93 | $59.12 | $58.37 | 19,953 |
| 2022-02-10 | $60.93 | $62.30 | $60.86 | $61.30 | $60.52 | 18,219 |
| 2022-02-09 | $61.66 | $61.94 | $61.52 | $61.86 | $61.07 | 23,873 |
| 2022-02-08 | $60.87 | $61.09 | $60.23 | $60.55 | $59.78 | 25,129 |
| 2022-02-07 | $62.25 | $62.95 | $62.14 | $62.50 | $61.70 | 17,073 |
| 2022-02-04 | $64.57 | $64.81 | $63.79 | $64.21 | $63.39 | 10,181 |
| 2022-02-03 | $64.13 | $64.86 | $63.91 | $64.51 | $63.69 | 18,453 |
| 2022-02-02 | $66.22 | $67.18 | $66.03 | $67.00 | $66.15 | 16,587 |
| 2022-02-01 | $67.65 | $67.65 | $66.38 | $67.02 | $66.16 | 32,457 |
| 2022-01-31 | $67.87 | $68.89 | $67.84 | $68.50 | $67.63 | 24,519 |
| 2022-01-28 | $68.22 | $68.51 | $67.42 | $67.96 | $67.10 | 23,831 |
| 2022-01-27 | $69.46 | $69.78 | $68.93 | $69.15 | $68.27 | 26,912 |
| 2022-01-26 | $69.96 | $70.18 | $69.00 | $69.23 | $68.35 | 25,994 |
| 2022-01-25 | $68.95 | $69.39 | $68.70 | $69.12 | $68.24 | 24,038 |
| 2022-01-24 | $69.59 | $70.06 | $68.93 | $70.01 | $69.12 | 34,288 |
| 2022-01-21 | $71.77 | $72.54 | $71.42 | $71.61 | $70.70 | 21,021 |
| 2022-01-20 | $72.17 | $72.86 | $71.92 | $71.95 | $71.03 | 16,778 |
| 2022-01-19 | $71.60 | $72.19 | $71.25 | $71.39 | $70.48 | 20,192 |
| 2022-01-18 | $70.01 | $70.28 | $69.75 | $70.02 | $69.13 | 25,721 |
| 2022-01-14 | $71.97 | $72.36 | $71.39 | $71.89 | $70.98 | 22,964 |
| 2022-01-13 | $74.53 | $74.69 | $73.45 | $73.49 | $72.56 | 10,356 |
| 2022-01-12 | $75.01 | $75.87 | $74.72 | $75.53 | $74.57 | 18,527 |
| 2022-01-11 | $74.76 | $74.97 | $74.30 | $74.84 | $73.89 | 18,611 |
| 2022-01-10 | $75.17 | $75.18 | $73.66 | $74.30 | $73.35 | 11,798 |
| 2022-01-07 | $78.77 | $79.52 | $78.64 | $79.43 | $78.42 | 17,356 |
| 2022-01-06 | $78.03 | $78.94 | $77.41 | $78.24 | $77.24 | 9,188 |
| 2022-01-05 | $80.31 | $80.86 | $79.68 | $79.68 | $78.66 | 18,016 |
| 2022-01-04 | $80.68 | $81.45 | $80.68 | $81.30 | $80.27 | 7,937 |
| 2022-01-03 | $81.84 | $82.02 | $81.29 | $81.66 | $80.62 | 12,837 |
| 2021-12-31 | $80.28 | $83.31 | $80.28 | $83.12 | $82.06 | 7,607 |
| 2021-12-30 | $82.35 | $82.41 | $81.53 | $81.78 | $80.74 | 5,954 |
| 2021-12-29 | $81.47 | $82.07 | $81.44 | $81.84 | $80.80 | 15,562 |
| 2021-12-28 | $81.39 | $81.45 | $80.93 | $81.12 | $80.09 | 6,955 |
| 2021-12-27 | $80.05 | $80.46 | $79.25 | $80.37 | $79.35 | 7,091 |
| 2021-12-23 | $78.99 | $79.66 | $78.58 | $78.93 | $77.93 | 10,902 |
| 2021-12-22 | $78.67 | $79.64 | $78.67 | $79.41 | $78.40 | 9,555 |
| 2021-12-21 | $78.64 | $78.76 | $78.17 | $78.60 | $77.60 | 71,679 |
| 2021-12-20 | $78.04 | $78.26 | $77.45 | $77.98 | $76.99 | 39,231 |
| 2021-12-17 | $79.01 | $79.27 | $78.62 | $78.85 | $77.85 | 10,865 |
| 2021-12-16 | $80.22 | $80.32 | $79.81 | $79.95 | $78.93 | 10,242 |
| 2021-12-15 | $78.49 | $79.78 | $78.49 | $79.69 | $78.67 | 8,214 |
| 2021-12-14 | $78.99 | $79.12 | $78.19 | $78.94 | $77.94 | 13,052 |
| 2021-12-13 | $79.20 | $79.87 | $78.49 | $79.46 | $78.45 | 8,672 |
| 2021-12-10 | $78.47 | $79.48 | $78.47 | $79.06 | $78.05 | 7,244 |
| 2021-12-09 | $78.60 | $78.87 | $78.47 | $78.85 | $77.85 | 8,575 |
| 2021-12-08 | $79.24 | $80.10 | $77.72 | $79.08 | $78.07 | 20,059 |
| 2021-12-07 | $76.21 | $76.98 | $76.08 | $76.66 | $75.68 | 11,352 |
| 2021-12-06 | $75.55 | $75.72 | $75.11 | $75.63 | $74.67 | 12,434 |
| 2021-12-03 | $75.40 | $75.62 | $74.12 | $75.13 | $74.17 | 11,707 |
| 2021-12-02 | $74.24 | $74.84 | $74.16 | $74.71 | $73.76 | 14,696 |
| 2021-12-01 | $75.18 | $76.06 | $75.17 | $75.24 | $74.28 | 12,199 |
| 2021-11-30 | $76.48 | $77.32 | $74.63 | $75.72 | $74.76 | 18,942 |
| 2021-11-29 | $74.47 | $75.05 | $73.55 | $74.15 | $73.21 | 14,524 |
| 2021-11-26 | $75.99 | $76.18 | $74.88 | $75.00 | $74.05 | 7,244 |
| 2021-11-24 | $73.92 | $74.59 | $73.92 | $74.54 | $73.59 | 8,320 |
| 2021-11-23 | $76.58 | $76.58 | $75.80 | $76.12 | $75.15 | 7,232 |
| 2021-11-22 | $77.69 | $78.75 | $77.69 | $78.31 | $77.31 | 8,677 |
| 2021-11-19 | $78.39 | $78.39 | $77.73 | $77.95 | $76.96 | 7,972 |
| 2021-11-18 | $78.81 | $78.97 | $78.35 | $78.75 | $77.75 | 13,923 |
| 2021-11-17 | $78.23 | $78.35 | $77.95 | $78.22 | $77.22 | 6,613 |
| 2021-11-16 | $78.86 | $79.28 | $78.59 | $78.59 | $77.59 | 6,353 |
| 2021-11-15 | $79.17 | $79.37 | $78.75 | $78.88 | $77.88 | 6,002 |
| 2021-11-12 | $79.46 | $80.19 | $79.10 | $80.04 | $79.02 | 9,263 |
| 2021-11-11 | $79.32 | $80.24 | $79.25 | $79.91 | $78.89 | 11,464 |
| 2021-11-10 | $77.58 | $77.90 | $76.85 | $77.02 | $76.04 | 15,953 |
| 2021-11-09 | $76.87 | $76.99 | $76.34 | $76.96 | $75.98 | 7,919 |
| 2021-11-08 | $75.12 | $75.68 | $74.93 | $75.41 | $74.45 | 10,979 |
| 2021-11-05 | $73.29 | $74.09 | $73.29 | $74.06 | $73.12 | 6,574 |
| 2021-11-04 | $75.10 | $75.86 | $74.99 | $75.85 | $74.89 | 10,670 |
| 2021-11-03 | $75.20 | $75.45 | $74.72 | $75.32 | $74.36 | 11,287 |
| 2021-11-02 | $74.55 | $75.13 | $74.37 | $74.85 | $73.90 | 9,622 |
| 2021-11-01 | $73.35 | $74.22 | $73.24 | $74.22 | $73.28 | 9,004 |
| 2021-10-29 | $74.51 | $74.80 | $73.29 | $73.74 | $72.80 | 9,890 |
| 2021-10-28 | $76.17 | $76.84 | $75.84 | $76.72 | $75.74 | 8,794 |
| 2021-10-27 | $71.98 | $73.75 | $71.89 | $73.49 | $72.55 | 9,941 |
| 2021-10-26 | $72.19 | $73.19 | $72.13 | $73.10 | $72.17 | 12,955 |
| 2021-10-25 | $70.74 | $71.84 | $70.72 | $71.72 | $70.81 | 25,594 |
| 2021-10-22 | $69.98 | $70.98 | $69.98 | $70.94 | $70.04 | 8,864 |
| 2021-10-21 | $69.43 | $69.98 | $69.41 | $69.83 | $68.94 | 11,781 |
| 2021-10-20 | $69.94 | $70.02 | $69.44 | $69.77 | $68.88 | 7,950 |
| 2021-10-19 | $69.55 | $70.37 | $69.55 | $69.96 | $69.07 | 8,920 |
| 2021-10-18 | $69.03 | $70.34 | $68.91 | $69.55 | $68.67 | 6,784 |
| 2021-10-15 | $69.11 | $70.45 | $69.11 | $70.26 | $69.36 | 8,265 |
| 2021-10-14 | $68.57 | $68.79 | $68.38 | $68.62 | $67.75 | 7,362 |
| 2021-10-13 | $68.70 | $69.43 | $68.59 | $69.39 | $68.51 | 9,632 |
| 2021-10-12 | $67.14 | $67.26 | $66.87 | $67.04 | $66.19 | 10,614 |
| 2021-10-11 | $66.72 | $67.02 | $66.41 | $66.41 | $65.57 | 5,060 |
| 2021-10-08 | $67.54 | $67.62 | $66.84 | $67.02 | $66.16 | 8,039 |
| 2021-10-07 | $67.93 | $68.36 | $67.50 | $68.24 | $67.37 | 7,262 |
| 2021-10-06 | $66.89 | $67.73 | $66.73 | $67.73 | $66.87 | 7,884 |
| 2021-10-05 | $67.84 | $68.00 | $67.51 | $67.80 | $66.94 | 11,669 |
| 2021-10-04 | $69.05 | $69.20 | $68.00 | $68.38 | $67.51 | 12,188 |
| 2021-10-01 | $68.96 | $69.30 | $68.11 | $68.96 | $68.08 | 11,329 |
| 2021-09-30 | $68.78 | $68.92 | $68.18 | $68.40 | $67.53 | 7,130 |
| 2021-09-29 | $70.57 | $70.70 | $69.73 | $69.94 | $69.05 | 11,900 |
| 2021-09-28 | $70.33 | $71.22 | $69.94 | $70.93 | $70.03 | 12,220 |
| 2021-09-27 | $71.68 | $72.16 | $70.88 | $71.18 | $70.27 | 7,574 |
| 2021-09-24 | $73.54 | $73.64 | $72.40 | $73.17 | $72.24 | 7,399 |
| 2021-09-23 | $75.29 | $75.95 | $74.98 | $75.07 | $74.11 | 8,449 |
| 2021-09-22 | $75.19 | $75.77 | $74.85 | $75.03 | $74.07 | 10,459 |
| 2021-09-21 | $76.60 | $77.70 | $76.52 | $77.26 | $76.28 | 7,278 |
| 2021-09-20 | $75.25 | $77.35 | $75.25 | $77.06 | $76.08 | 10,424 |
| 2021-09-17 | $76.81 | $77.00 | $76.21 | $76.35 | $75.38 | 9,241 |
| 2021-09-16 | $75.78 | $77.08 | $75.73 | $76.86 | $75.88 | 16,495 |
| 2021-09-15 | $75.14 | $75.87 | $74.91 | $75.36 | $74.40 | 5,305 |
| 2021-09-14 | $75.16 | $75.27 | $74.60 | $74.66 | $73.71 | 9,143 |
| 2021-09-13 | $75.28 | $75.34 | $74.80 | $75.08 | $74.12 | 6,690 |
| 2021-09-10 | $75.86 | $76.19 | $74.73 | $75.29 | $74.33 | 6,399 |
| 2021-09-09 | $76.17 | $76.25 | $75.86 | $75.92 | $74.95 | 7,803 |
| 2021-09-08 | $77.35 | $77.64 | $77.02 | $77.34 | $76.36 | 9,203 |
| 2021-09-07 | $77.86 | $78.73 | $77.65 | $78.24 | $77.24 | 6,809 |
| 2021-09-03 | $78.89 | $79.48 | $78.57 | $79.42 | $78.41 | 4,274 |
| 2021-09-02 | $80.57 | $80.68 | $80.19 | $80.60 | $79.57 | 8,442 |
| 2021-09-01 | $79.70 | $80.96 | $79.63 | $80.28 | $79.26 | 6,835 |
| 2021-08-31 | $81.30 | $81.35 | $80.40 | $80.96 | $79.93 | 5,442 |
| 2021-08-30 | $80.31 | $80.74 | $79.92 | $80.70 | $79.67 | 6,732 |
| 2021-08-27 | $79.88 | $80.74 | $79.73 | $80.48 | $79.46 | 43,203 |
| 2021-08-26 | $79.63 | $80.67 | $79.26 | $79.85 | $78.83 | 5,512 |
| 2021-08-25 | $79.08 | $79.43 | $78.89 | $79.16 | $78.15 | 6,116 |
| 2021-08-24 | $79.74 | $80.67 | $79.26 | $79.90 | $78.88 | 5,393 |
| 2021-08-23 | $78.90 | $80.43 | $78.77 | $79.60 | $78.58 | 4,674 |
| 2021-08-20 | $77.83 | $78.80 | $77.49 | $78.21 | $77.21 | 8,339 |
| 2021-08-19 | $76.92 | $77.44 | $76.47 | $77.21 | $76.22 | 4,159 |
| 2021-08-18 | $78.11 | $78.85 | $78.05 | $78.06 | $77.07 | 6,575 |
| 2021-08-17 | $77.54 | $78.01 | $76.55 | $77.30 | $76.32 | 4,412 |
| 2021-08-16 | $77.92 | $78.18 | $77.22 | $78.14 | $77.15 | 4,657 |
| 2021-08-13 | $78.21 | $79.00 | $77.87 | $78.31 | $77.31 | 7,502 |
| 2021-08-12 | $77.72 | $77.92 | $77.00 | $77.65 | $76.66 | 8,156 |
| 2021-08-11 | $78.56 | $79.32 | $78.09 | $78.37 | $77.37 | 9,667 |
| 2021-08-10 | $78.61 | $79.38 | $78.07 | $78.56 | $77.56 | 5,941 |
| 2021-08-09 | $77.24 | $79.30 | $77.24 | $78.65 | $77.65 | 5,508 |
| 2021-08-06 | $78.21 | $78.87 | $77.43 | $78.10 | $77.11 | 4,925 |
| 2021-08-05 | $79.71 | $80.00 | $78.87 | $79.04 | $78.03 | 3,653 |
| 2021-08-04 | $79.96 | $80.04 | $79.41 | $79.73 | $78.72 | 5,682 |
| 2021-08-03 | $78.92 | $79.29 | $78.77 | $79.01 | $78.00 | 4,806 |
| 2021-08-02 | $78.38 | $78.57 | $78.12 | $78.18 | $77.19 | 4,554 |
| 2021-07-30 | $78.15 | $79.65 | $78.03 | $78.40 | $77.40 | 4,586 |
| 2021-07-29 | $78.27 | $78.47 | $78.15 | $78.20 | $77.21 | 6,725 |
| 2021-07-28 | $77.19 | $78.76 | $77.02 | $77.99 | $77.00 | 11,015 |
| 2021-07-27 | $75.72 | $76.09 | $75.38 | $75.77 | $74.81 | 5,415 |
| 2021-07-26 | $75.67 | $76.69 | $74.72 | $75.87 | $74.90 | 4,198 |
| 2021-07-23 | $75.34 | $76.48 | $75.28 | $75.77 | $74.81 | 10,533 |
| 2021-07-22 | $74.86 | $75.98 | $73.96 | $74.87 | $73.92 | 5,059 |
| 2021-07-21 | $73.96 | $74.45 | $73.90 | $74.42 | $73.47 | 6,653 |
| 2021-07-20 | $73.23 | $75.07 | $73.16 | $74.05 | $73.11 | 5,577 |
| 2021-07-19 | $74.25 | $74.47 | $73.37 | $73.99 | $73.05 | 9,736 |
| 2021-07-16 | $75.67 | $75.78 | $75.33 | $75.37 | $74.41 | 4,971 |
| 2021-07-15 | $75.75 | $76.17 | $75.71 | $75.87 | $74.90 | 5,683 |
| 2021-07-14 | $75.34 | $75.63 | $75.21 | $75.46 | $74.50 | 5,164 |
| 2021-07-13 | $75.55 | $76.46 | $75.55 | $76.03 | $75.06 | 5,625 |
| 2021-07-12 | $75.79 | $76.59 | $75.56 | $75.79 | $74.82 | 5,435 |
| 2021-07-09 | $74.88 | $75.86 | $74.88 | $75.68 | $74.72 | 5,259 |
| 2021-07-08 | $74.20 | $74.84 | $74.12 | $74.55 | $73.60 | 9,902 |
| 2021-07-07 | $75.60 | $76.23 | $75.45 | $76.23 | $75.26 | 4,812 |
| 2021-07-06 | $76.05 | $76.13 | $75.35 | $75.61 | $74.65 | 6,025 |
| 2021-07-02 | $75.06 | $75.94 | $74.55 | $75.52 | $74.56 | 8,543 |
| 2021-07-01 | $74.59 | $75.91 | $74.54 | $75.07 | $74.11 | 3,386 |
| 2021-06-30 | $75.35 | $76.06 | $74.67 | $75.42 | $74.46 | 5,088 |
| 2021-06-29 | $75.62 | $76.24 | $75.32 | $75.41 | $74.45 | 7,212 |
| 2021-06-28 | $75.59 | $76.11 | $75.48 | $75.74 | $74.78 | 5,497 |
| 2021-06-25 | $75.63 | $75.77 | $74.57 | $75.44 | $74.48 | 5,446 |
| 2021-06-24 | $75.81 | $75.81 | $74.74 | $75.57 | $74.60 | 8,558 |
| 2021-06-23 | $75.25 | $75.82 | $75.14 | $75.32 | $74.36 | 8,776 |
| 2021-06-22 | $75.10 | $75.66 | $74.65 | $75.39 | $74.43 | 5,488 |
| 2021-06-21 | $73.70 | $75.34 | $73.62 | $74.91 | $73.95 | 6,270 |
| 2021-06-18 | $73.56 | $74.71 | $71.54 | $73.49 | $72.56 | 8,443 |
| 2021-06-17 | $73.70 | $74.05 | $73.28 | $73.69 | $72.75 | 9,760 |
| 2021-06-16 | $75.42 | $75.57 | $74.21 | $74.39 | $73.44 | 44,944 |
| 2021-06-15 | $74.31 | $74.46 | $73.00 | $73.99 | $73.05 | 7,767 |
| 2021-06-14 | $73.53 | $74.78 | $72.63 | $74.00 | $73.06 | 12,490 |
| 2021-06-11 | $74.39 | $74.47 | $72.64 | $73.99 | $73.05 | 8,904 |
| 2021-06-10 | $73.72 | $74.83 | $73.07 | $74.27 | $73.33 | 9,978 |
| 2021-06-09 | $74.37 | $75.23 | $73.54 | $74.49 | $73.54 | 6,901 |
| 2021-06-08 | $74.39 | $75.22 | $74.27 | $74.63 | $73.68 | 8,329 |
| 2021-06-07 | $73.94 | $74.31 | $71.60 | $73.99 | $73.05 | 5,826 |
| 2021-06-04 | $73.35 | $74.21 | $73.29 | $73.40 | $72.47 | 6,958 |
| 2021-06-03 | $72.60 | $73.73 | $71.87 | $73.33 | $72.40 | 19,598 |
| 2021-06-02 | $72.77 | $73.63 | $72.18 | $72.74 | $71.81 | 16,483 |
| 2021-06-01 | $73.81 | $74.30 | $72.51 | $73.35 | $72.42 | 9,717 |
| 2021-05-28 | $72.69 | $73.88 | $72.65 | $73.23 | $72.30 | 10,482 |
| 2021-05-27 | $72.71 | $72.90 | $71.58 | $72.36 | $71.44 | 34,580 |
| 2021-05-26 | $75.06 | $75.15 | $74.28 | $74.44 | $73.50 | 5,148 |
| 2021-05-25 | $75.64 | $75.72 | $75.27 | $75.41 | $74.45 | 34,146 |
| 2021-05-24 | $73.90 | $74.89 | $73.68 | $73.77 | $72.83 | 5,041 |
| 2021-05-21 | $74.00 | $74.07 | $73.40 | $73.49 | $72.56 | 7,992 |
| 2021-05-20 | $73.64 | $73.94 | $73.17 | $73.83 | $72.89 | 8,456 |
| 2021-05-19 | $72.55 | $73.84 | $72.45 | $72.81 | $71.88 | 7,380 |
| 2021-05-18 | $73.34 | $73.49 | $72.26 | $73.30 | $72.37 | 8,672 |
| 2021-05-17 | $72.98 | $73.44 | $72.94 | $73.23 | $72.30 | 8,017 |
| 2021-05-14 | $69.78 | $73.00 | $69.78 | $72.75 | $71.82 | 8,231 |
| 2021-05-13 | $71.35 | $73.00 | $71.35 | $72.96 | $72.03 | 6,547 |
| 2021-05-12 | $72.27 | $72.31 | $71.43 | $71.49 | $70.58 | 10,019 |
| 2021-05-11 | $71.83 | $71.95 | $71.45 | $71.87 | $70.96 | 12,039 |
| 2021-05-10 | $73.64 | $73.87 | $73.35 | $73.59 | $72.65 | 6,259 |
| 2021-05-07 | $72.72 | $73.52 | $72.63 | $73.26 | $72.33 | 7,072 |
| 2021-05-06 | $72.17 | $72.21 | $70.80 | $72.21 | $71.29 | 13,044 |
| 2021-05-05 | $71.74 | $72.93 | $71.66 | $72.36 | $71.44 | 17,994 |
| 2021-05-04 | $70.88 | $71.11 | $70.39 | $70.79 | $69.89 | 14,152 |
| 2021-05-03 | $71.60 | $72.32 | $70.75 | $71.87 | $70.96 | 17,019 |
| 2021-04-30 | $68.95 | $73.20 | $68.95 | $71.19 | $70.28 | 8,128 |
| 2021-04-29 | $71.98 | $71.98 | $71.39 | $71.74 | $70.83 | 6,067 |
| 2021-04-28 | $71.46 | $72.59 | $71.37 | $72.47 | $71.55 | 9,022 |
| 2021-04-27 | $71.18 | $72.55 | $71.18 | $72.04 | $71.12 | 12,309 |
| 2021-04-26 | $68.08 | $68.66 | $67.91 | $68.55 | $67.68 | 7,368 |
| 2021-04-23 | $68.10 | $68.20 | $67.57 | $68.19 | $67.32 | 7,060 |
| 2021-04-22 | $67.99 | $68.48 | $67.80 | $68.35 | $67.48 | 17,366 |
| 2021-04-21 | $66.38 | $67.50 | $66.30 | $67.14 | $66.29 | 7,802 |
| 2021-04-20 | $66.28 | $66.58 | $65.79 | $66.18 | $65.34 | 12,910 |
| 2021-04-19 | $65.79 | $66.29 | $65.26 | $65.56 | $64.72 | 9,867 |
| 2021-04-16 | $65.78 | $65.88 | $65.13 | $65.57 | $64.74 | 6,819 |
| 2021-04-15 | $65.55 | $66.19 | $65.39 | $65.79 | $64.95 | 7,285 |
| 2021-04-14 | $65.84 | $66.12 | $65.63 | $65.74 | $64.90 | 6,282 |
| 2021-04-13 | $66.00 | $66.39 | $65.46 | $65.71 | $64.87 | 8,064 |
| 2021-04-12 | $65.45 | $66.00 | $64.52 | $65.26 | $64.43 | 15,806 |
| 2021-04-09 | $65.59 | $66.38 | $65.59 | $66.22 | $65.37 | 16,185 |
| 2021-04-08 | $65.00 | $65.43 | $64.68 | $64.90 | $64.07 | 13,056 |
| 2021-04-07 | $63.10 | $63.58 | $62.39 | $62.84 | $62.04 | 9,753 |
| 2021-04-06 | $64.30 | $64.41 | $64.02 | $64.13 | $63.31 | 6,787 |
| 2021-04-05 | $61.23 | $65.29 | $61.23 | $64.98 | $64.15 | 16,088 |
| 2021-04-01 | $65.45 | $65.45 | $64.09 | $64.36 | $63.54 | 14,752 |
| 2021-03-31 | $64.18 | $65.06 | $63.93 | $64.18 | $63.36 | 5,656 |
| 2021-03-30 | $62.99 | $63.93 | $62.99 | $63.28 | $62.47 | 7,260 |
| 2021-03-29 | $64.13 | $64.53 | $63.46 | $63.91 | $63.10 | 14,241 |
| 2021-03-26 | $63.96 | $64.87 | $63.58 | $64.01 | $63.20 | 12,103 |
| 2021-03-25 | $63.80 | $64.51 | $63.08 | $64.08 | $63.26 | 9,239 |
| 2021-03-24 | $64.01 | $64.40 | $63.30 | $63.44 | $62.63 | 11,692 |
| 2021-03-23 | $64.60 | $64.90 | $63.55 | $64.23 | $63.41 | 10,183 |
| 2021-03-22 | $64.00 | $65.29 | $63.76 | $64.74 | $63.92 | 8,764 |
| 2021-03-19 | $62.88 | $63.71 | $62.67 | $63.11 | $62.31 | 7,571 |
| 2021-03-18 | $62.06 | $62.66 | $61.71 | $61.91 | $61.12 | 8,811 |
| 2021-03-17 | $62.82 | $63.56 | $62.58 | $63.54 | $62.73 | 19,648 |
| 2021-03-16 | $63.85 | $64.90 | $63.55 | $64.30 | $63.48 | 9,542 |
| 2021-03-15 | $63.59 | $64.02 | $63.51 | $63.70 | $62.89 | 14,199 |
| 2021-03-12 | $62.01 | $63.09 | $61.66 | $62.88 | $62.08 | 11,414 |
| 2021-03-11 | $64.40 | $65.34 | $63.92 | $65.34 | $63.93 | 23,269 |
| 2021-03-10 | $62.87 | $64.14 | $62.66 | $63.14 | $61.78 | 14,177 |
| 2021-03-09 | $61.66 | $62.04 | $61.51 | $61.55 | $60.22 | 18,903 |
| 2021-03-08 | $60.75 | $61.90 | $60.61 | $60.91 | $59.59 | 11,883 |
| 2021-03-05 | $60.35 | $60.96 | $60.07 | $60.66 | $59.35 | 10,529 |
| 2021-03-04 | $61.02 | $61.50 | $60.58 | $60.63 | $59.32 | 21,023 |
| 2021-03-03 | $62.24 | $62.60 | $61.79 | $62.03 | $60.69 | 11,653 |
| 2021-03-02 | $62.14 | $62.66 | $62.08 | $62.50 | $61.15 | 11,171 |
| 2021-03-01 | $61.26 | $61.64 | $61.12 | $61.27 | $59.95 | 7,054 |
| 2021-02-26 | $62.60 | $62.81 | $61.59 | $62.39 | $61.04 | 13,879 |
| 2021-02-25 | $63.05 | $63.28 | $62.38 | $62.39 | $61.04 | 13,879 |
| 2021-02-24 | $62.00 | $62.34 | $60.97 | $61.65 | $60.32 | 15,973 |
| 2021-02-23 | $62.03 | $63.02 | $61.85 | $62.19 | $60.85 | 11,581 |
| 2021-02-22 | $63.29 | $63.54 | $62.79 | $63.02 | $61.66 | 17,460 |
| 2021-02-19 | $64.22 | $64.23 | $63.34 | $63.54 | $62.16 | 10,296 |
| 2021-02-18 | $64.43 | $64.58 | $64.06 | $64.44 | $63.05 | 10,232 |
| 2021-02-17 | $65.13 | $65.36 | $64.54 | $64.66 | $63.26 | 12,417 |
| 2021-02-16 | $66.45 | $66.69 | $65.93 | $66.23 | $64.80 | 9,514 |
| 2021-02-12 | $65.76 | $66.26 | $65.65 | $66.18 | $64.75 | 42,187 |
| 2021-02-11 | $65.13 | $65.99 | $65.09 | $65.90 | $64.48 | 10,239 |
| 2021-02-10 | $64.06 | $64.41 | $63.87 | $63.87 | $62.49 | 9,627 |
| 2021-02-09 | $62.43 | $63.34 | $62.38 | $63.20 | $61.84 | 31,792 |
| 2021-02-08 | $62.15 | $62.29 | $61.80 | $61.90 | $60.56 | 10,742 |
| 2021-02-05 | $60.98 | $61.73 | $60.81 | $61.67 | $60.34 | 8,550 |
| 2021-02-04 | $61.53 | $61.67 | $60.84 | $61.24 | $59.92 | 12,378 |
| 2021-02-03 | $62.08 | $62.08 | $60.95 | $61.33 | $60.00 | 30,155 |
| 2021-02-02 | $60.23 | $60.73 | $59.95 | $60.12 | $58.82 | 8,157 |
| 2021-02-01 | $60.96 | $61.58 | $59.98 | $60.95 | $59.63 | 8,807 |
| 2021-01-29 | $60.65 | $60.76 | $59.98 | $60.28 | $58.98 | 12,210 |
| 2021-01-28 | $60.81 | $61.54 | $60.71 | $60.86 | $59.55 | 11,195 |
| 2021-01-27 | $60.96 | $61.44 | $60.43 | $61.14 | $59.82 | 8,420 |
| 2021-01-26 | $62.00 | $62.00 | $60.74 | $61.06 | $59.74 | 14,523 |
| 2021-01-25 | $60.74 | $61.46 | $60.74 | $61.42 | $60.09 | 15,048 |
| 2021-01-22 | $58.06 | $58.50 | $57.99 | $58.40 | $57.13 | 7,409 |
| 2021-01-21 | $58.82 | $59.33 | $58.49 | $59.08 | $57.80 | 16,830 |
| 2021-01-20 | $58.44 | $58.84 | $58.13 | $58.47 | $57.21 | 9,804 |
| 2021-01-19 | $59.18 | $59.87 | $59.08 | $59.49 | $58.21 | 28,208 |
| 2021-01-15 | $57.00 | $57.09 | $56.34 | $56.52 | $55.30 | 33,900 |
| 2021-01-14 | $58.17 | $58.46 | $57.83 | $58.22 | $56.96 | 25,990 |
| 2021-01-13 | $58.43 | $58.75 | $58.34 | $58.53 | $57.27 | 10,698 |
| 2021-01-12 | $57.29 | $57.45 | $56.63 | $57.18 | $55.95 | 16,356 |
| 2021-01-11 | $58.32 | $59.02 | $58.29 | $58.73 | $57.46 | 15,401 |
| 2021-01-08 | $56.93 | $57.65 | $56.93 | $57.50 | $56.26 | 14,030 |
| 2021-01-07 | $57.24 | $57.34 | $56.60 | $56.70 | $55.48 | 11,165 |
| 2021-01-06 | $56.32 | $56.81 | $56.26 | $56.41 | $55.19 | 10,467 |
| 2021-01-05 | $57.52 | $57.78 | $57.29 | $57.48 | $56.24 | 19,136 |
| 2021-01-04 | $57.88 | $58.05 | $57.35 | $57.72 | $56.47 | 22,489 |
| 2020-12-31 | $57.53 | $57.53 | $56.50 | $57.07 | $55.84 | 7,361 |
| 2020-12-30 | $57.81 | $58.17 | $57.38 | $57.41 | $56.17 | 15,221 |
| 2020-12-29 | $57.83 | $58.26 | $57.20 | $57.87 | $56.62 | 15,172 |
| 2020-12-28 | $57.57 | $57.80 | $56.51 | $57.35 | $56.11 | 11,297 |
| 2020-12-24 | $57.13 | $57.36 | $56.95 | $57.04 | $55.81 | 6,887 |
| 2020-12-23 | $57.52 | $57.75 | $56.58 | $57.21 | $55.97 | 16,046 |
| 2020-12-22 | $57.65 | $57.84 | $57.20 | $57.29 | $56.05 | 16,841 |
| 2020-12-21 | $57.16 | $57.83 | $56.96 | $57.61 | $56.37 | 11,842 |
| 2020-12-18 | $57.14 | $58.06 | $56.99 | $57.65 | $56.41 | 16,916 |
| 2020-12-17 | $56.42 | $56.59 | $56.00 | $56.47 | $55.25 | 13,795 |
| 2020-12-16 | $55.74 | $56.27 | $55.42 | $55.63 | $54.43 | 15,409 |
| 2020-12-15 | $55.77 | $56.53 | $55.77 | $56.07 | $54.86 | 29,388 |
| 2020-12-14 | $55.33 | $56.09 | $55.33 | $55.44 | $54.24 | 12,679 |
| 2020-12-11 | $55.31 | $55.33 | $54.55 | $55.06 | $53.87 | 126,765 |
| 2020-12-10 | $55.68 | $56.29 | $55.68 | $56.06 | $54.85 | 499,460 |
| 2020-12-09 | $55.79 | $56.06 | $55.36 | $55.80 | $54.60 | 97,119 |
| 2020-12-08 | $56.43 | $56.75 | $55.66 | $56.12 | $54.91 | 381,901 |
| 2020-12-07 | $55.59 | $55.74 | $54.92 | $54.99 | $53.80 | 256,905 |
| 2020-12-04 | $55.93 | $56.17 | $55.06 | $55.40 | $54.20 | 444,265 |
| 2020-12-03 | $55.67 | $55.73 | $55.18 | $55.27 | $54.08 | 59,305 |
| 2020-12-02 | $56.48 | $56.65 | $56.20 | $56.43 | $55.21 | 20,562 |
| 2020-12-01 | $56.97 | $57.25 | $56.29 | $57.04 | $55.81 | 11,597 |
| 2020-11-30 | $57.56 | $57.66 | $56.92 | $57.09 | $55.86 | 14,419 |
| 2020-11-27 | $57.41 | $57.83 | $57.41 | $57.66 | $56.42 | 8,150 |
| 2020-11-25 | $56.49 | $57.00 | $56.44 | $56.86 | $55.63 | 14,335 |
| 2020-11-24 | $56.50 | $56.61 | $56.14 | $56.26 | $55.05 | 16,631 |
| 2020-11-23 | $58.11 | $58.12 | $57.35 | $57.62 | $56.37 | 12,215 |
| 2020-11-20 | $58.81 | $59.04 | $58.09 | $58.74 | $57.47 | 13,113 |
| 2020-11-19 | $59.24 | $59.36 | $58.68 | $59.15 | $57.87 | 10,805 |
| 2020-11-18 | $59.34 | $59.83 | $58.80 | $58.98 | $57.71 | 19,695 |
| 2020-11-17 | $58.72 | $58.72 | $57.65 | $58.15 | $56.89 | 31,273 |
| 2020-11-16 | $58.84 | $59.50 | $58.80 | $59.11 | $57.83 | 56,211 |
| 2020-11-13 | $59.66 | $59.69 | $58.87 | $59.56 | $58.27 | 8,784 |
| 2020-11-12 | $59.74 | $59.79 | $59.34 | $59.64 | $58.35 | 9,465 |
| 2020-11-11 | $59.56 | $60.02 | $58.81 | $59.59 | $58.30 | 11,691 |
| 2020-11-10 | $58.28 | $59.06 | $57.88 | $58.49 | $57.23 | 12,277 |
| 2020-11-09 | $60.49 | $60.49 | $58.91 | $59.90 | $58.61 | 10,740 |
| 2020-11-06 | $63.51 | $64.11 | $62.66 | $62.66 | $61.31 | 11,470 |
| 2020-11-05 | $63.34 | $63.91 | $62.73 | $63.35 | $61.98 | 11,980 |
| 2020-11-04 | $61.45 | $62.23 | $61.35 | $62.03 | $60.69 | 10,443 |
| 2020-11-03 | $60.32 | $60.86 | $60.01 | $60.40 | $59.10 | 12,167 |
| 2020-11-02 | $60.48 | $61.18 | $60.30 | $60.71 | $59.40 | 14,576 |
| 2020-10-30 | $61.38 | $61.38 | $59.81 | $60.30 | $59.00 | 19,460 |
| 2020-10-29 | $61.52 | $61.83 | $61.09 | $61.36 | $60.04 | 15,284 |
| 2020-10-28 | $60.68 | $62.01 | $60.68 | $61.56 | $60.23 | 19,607 |
| 2020-10-27 | $62.29 | $62.30 | $61.58 | $61.98 | $60.64 | 8,834 |
| 2020-10-26 | $61.72 | $62.13 | $61.59 | $62.05 | $60.71 | 7,113 |
| 2020-10-23 | $62.24 | $62.51 | $62.03 | $62.25 | $60.91 | 8,450 |
| 2020-10-22 | $62.00 | $62.61 | $61.85 | $62.09 | $60.75 | 9,116 |
| 2020-10-21 | $63.45 | $63.79 | $62.28 | $63.18 | $61.82 | 12,008 |
| 2020-10-20 | $65.16 | $65.96 | $65.16 | $65.67 | $64.25 | 18,950 |
| 2020-10-19 | $64.77 | $64.81 | $64.08 | $64.08 | $62.70 | 9,588 |
| 2020-10-16 | $64.33 | $64.94 | $64.33 | $64.93 | $63.53 | 10,532 |
| 2020-10-15 | $64.48 | $65.01 | $63.79 | $64.50 | $63.11 | 8,632 |
| 2020-10-14 | $64.65 | $65.37 | $64.46 | $64.54 | $63.15 | 7,693 |
| 2020-10-13 | $64.66 | $65.43 | $64.22 | $64.80 | $63.40 | 12,173 |
| 2020-10-12 | $65.02 | $65.24 | $64.70 | $65.21 | $63.80 | 9,068 |
| 2020-10-09 | $63.81 | $64.94 | $63.60 | $64.33 | $62.94 | 7,233 |
| 2020-10-08 | $61.37 | $62.34 | $61.10 | $61.65 | $60.32 | 9,526 |
| 2020-10-07 | $62.65 | $62.74 | $61.83 | $62.51 | $61.16 | 12,013 |
| 2020-10-06 | $62.63 | $63.10 | $61.90 | $62.19 | $60.85 | 10,076 |
| 2020-10-05 | $62.51 | $64.15 | $62.51 | $63.76 | $62.38 | 12,621 |
| 2020-10-02 | $61.85 | $63.02 | $61.85 | $62.75 | $61.40 | 10,078 |
| 2020-10-01 | $62.82 | $63.37 | $62.61 | $62.95 | $61.59 | 10,857 |
| 2020-09-30 | $63.27 | $63.29 | $62.56 | $62.94 | $61.58 | 11,105 |
| 2020-09-29 | $63.97 | $64.64 | $63.51 | $64.10 | $62.72 | 7,247 |
| 2020-09-28 | $63.65 | $64.27 | $63.49 | $63.94 | $62.56 | 10,115 |
| 2020-09-25 | $62.12 | $62.40 | $61.65 | $62.40 | $61.05 | 13,538 |
| 2020-09-24 | $62.52 | $62.92 | $62.31 | $62.74 | $61.39 | 14,919 |
| 2020-09-23 | $63.42 | $63.48 | $62.65 | $63.01 | $61.65 | 11,176 |
| 2020-09-22 | $63.11 | $63.95 | $62.86 | $63.41 | $62.05 | 8,867 |
| 2020-09-21 | $63.98 | $64.58 | $63.66 | $64.27 | $62.88 | 11,788 |
| 2020-09-18 | $65.03 | $66.06 | $65.03 | $65.47 | $64.06 | 11,668 |
| 2020-09-17 | $65.41 | $66.22 | $65.08 | $65.66 | $64.24 | 7,230 |
| 2020-09-16 | $65.33 | $66.75 | $65.33 | $65.98 | $64.56 | 14,343 |
| 2020-09-15 | $65.46 | $66.07 | $65.16 | $65.22 | $63.81 | 10,146 |
| 2020-09-14 | $65.77 | $65.79 | $64.88 | $65.28 | $63.87 | 9,823 |
| 2020-09-11 | $65.61 | $66.06 | $65.17 | $65.59 | $64.17 | 12,498 |
| 2020-09-10 | $64.17 | $64.71 | $63.40 | $63.73 | $62.35 | 8,512 |
| 2020-09-09 | $61.68 | $63.19 | $61.68 | $62.54 | $61.19 | 13,853 |
| 2020-09-08 | $60.30 | $61.18 | $59.85 | $60.83 | $59.52 | 16,797 |
| 2020-09-04 | $60.18 | $60.65 | $59.54 | $60.52 | $59.21 | 14,279 |
| 2020-09-03 | $60.24 | $60.42 | $59.57 | $59.57 | $58.28 | 134,639 |
| 2020-09-02 | $61.08 | $61.58 | $60.25 | $61.19 | $59.87 | 445,480 |
| 2020-09-01 | $59.82 | $59.82 | $58.50 | $58.60 | $57.33 | 12,224 |
| 2020-08-31 | $58.94 | $59.36 | $58.75 | $58.96 | $57.68 | 12,711 |
| 2020-08-28 | $58.19 | $58.53 | $57.84 | $58.27 | $57.01 | 10,255 |
| 2020-08-27 | $58.72 | $58.72 | $57.73 | $58.30 | $57.04 | 10,361 |
| 2020-08-26 | $57.68 | $58.52 | $57.68 | $58.30 | $57.04 | 12,278 |
| 2020-08-25 | $57.61 | $57.93 | $57.47 | $57.71 | $56.47 | 15,784 |
| 2020-08-24 | $58.05 | $58.11 | $57.57 | $57.84 | $56.59 | 21,903 |
| 2020-08-21 | $56.89 | $57.81 | $56.66 | $57.40 | $56.16 | 7,153 |
| 2020-08-20 | $57.26 | $57.64 | $57.22 | $57.43 | $56.19 | 23,336 |
| 2020-08-19 | $58.55 | $58.78 | $57.71 | $57.71 | $56.46 | 12,419 |
| 2020-08-18 | $58.32 | $58.72 | $58.31 | $58.47 | $57.21 | 11,246 |
| 2020-08-17 | $58.43 | $59.16 | $58.28 | $58.31 | $57.05 | 12,266 |
| 2020-08-14 | $57.78 | $57.94 | $57.30 | $57.44 | $56.20 | 18,962 |
| 2020-08-13 | $58.34 | $59.03 | $58.05 | $58.13 | $56.87 | 8,789 |
| 2020-08-12 | $57.54 | $58.49 | $57.45 | $58.20 | $56.94 | 15,126 |
| 2020-08-11 | $60.56 | $60.78 | $59.60 | $59.78 | $58.48 | 15,513 |
| 2020-08-10 | $59.53 | $59.85 | $59.44 | $59.67 | $58.38 | 12,196 |
| 2020-08-07 | $59.52 | $59.83 | $59.18 | $59.62 | $58.33 | 17,732 |
| 2020-08-06 | $59.61 | $59.87 | $58.95 | $59.65 | $58.36 | 18,254 |
| 2020-08-05 | $60.02 | $60.34 | $59.74 | $59.80 | $58.51 | 7,512 |
| 2020-08-04 | $58.85 | $59.47 | $58.76 | $59.37 | $58.09 | 11,761 |
| 2020-08-03 | $59.97 | $60.03 | $59.54 | $59.84 | $58.54 | 7,263 |
| 2020-07-31 | $60.23 | $60.32 | $59.17 | $59.35 | $58.07 | 14,640 |
| 2020-07-30 | $60.24 | $60.79 | $59.87 | $60.32 | $59.02 | 12,961 |
| 2020-07-29 | $60.50 | $60.58 | $60.05 | $60.31 | $59.01 | 35,474 |
| 2020-07-28 | $60.64 | $60.90 | $60.30 | $60.64 | $59.33 | 11,229 |
| 2020-07-27 | $61.37 | $62.00 | $61.10 | $61.53 | $60.20 | 13,323 |
| 2020-07-24 | $60.34 | $60.65 | $60.09 | $60.29 | $58.99 | 15,593 |
| 2020-07-23 | $60.30 | $60.50 | $59.70 | $59.82 | $58.53 | 20,021 |
| 2020-07-22 | $61.27 | $61.41 | $60.72 | $60.81 | $59.50 | 19,513 |
| 2020-07-21 | $60.10 | $60.60 | $59.20 | $59.78 | $58.49 | 11,699 |
| 2020-07-20 | $60.29 | $60.91 | $60.29 | $60.91 | $59.59 | 12,887 |
| 2020-07-17 | $59.61 | $59.88 | $59.47 | $59.86 | $58.57 | 22,316 |
| 2020-07-16 | $60.01 | $60.40 | $59.66 | $59.84 | $58.55 | 26,658 |
| 2020-07-15 | $60.67 | $60.81 | $60.26 | $60.43 | $59.13 | 14,066 |
| 2020-07-14 | $60.07 | $60.73 | $59.98 | $60.65 | $59.34 | 16,740 |
| 2020-07-13 | $58.89 | $59.91 | $58.84 | $58.86 | $57.59 | 11,071 |
| 2020-07-10 | $58.16 | $59.01 | $57.84 | $58.48 | $57.22 | 9,773 |
| 2020-07-09 | $57.49 | $58.29 | $57.39 | $57.94 | $56.69 | 11,332 |
| 2020-07-08 | $58.39 | $58.40 | $57.15 | $57.62 | $56.38 | 15,559 |
| 2020-07-07 | $59.29 | $59.71 | $59.05 | $59.05 | $57.78 | 13,678 |
| 2020-07-06 | $59.28 | $59.76 | $58.84 | $59.07 | $57.79 | 19,616 |
| 2020-07-02 | $58.28 | $58.74 | $57.76 | $58.24 | $56.98 | 27,908 |
| 2020-07-01 | $57.40 | $58.50 | $57.25 | $57.64 | $56.40 | 9,005 |
| 2020-06-30 | $57.23 | $58.27 | $57.05 | $57.83 | $56.58 | 9,728 |
| 2020-06-29 | $57.21 | $57.85 | $56.53 | $56.85 | $55.62 | 8,887 |
| 2020-06-26 | $58.17 | $58.17 | $56.52 | $57.19 | $55.96 | 12,329 |
| 2020-06-25 | $56.99 | $58.05 | $56.60 | $57.82 | $56.57 | 10,982 |
| 2020-06-24 | $57.47 | $57.77 | $56.20 | $56.93 | $55.70 | 11,655 |
| 2020-06-23 | $58.23 | $58.65 | $58.03 | $58.07 | $56.82 | 22,812 |
| 2020-06-22 | $57.48 | $58.14 | $56.60 | $57.81 | $56.56 | 15,485 |
| 2020-06-19 | $57.42 | $57.62 | $56.75 | $57.23 | $55.99 | 13,724 |
| 2020-06-18 | $56.67 | $56.78 | $55.99 | $56.68 | $55.46 | 15,500 |
| 2020-06-17 | $56.26 | $57.26 | $55.54 | $56.53 | $55.31 | 94,749 |
| 2020-06-16 | $57.02 | $57.17 | $55.47 | $55.98 | $54.77 | 171,415 |
| 2020-06-15 | $55.69 | $57.25 | $55.69 | $56.38 | $55.16 | 33,055 |
| 2020-06-12 | $56.57 | $56.69 | $55.49 | $56.34 | $55.12 | 14,384 |
| 2020-06-11 | $57.00 | $57.25 | $55.87 | $56.17 | $54.96 | 18,352 |
| 2020-06-10 | $57.34 | $57.87 | $56.86 | $57.44 | $56.20 | 24,574 |
| 2020-06-09 | $56.11 | $56.96 | $56.10 | $56.58 | $55.36 | 11,610 |
| 2020-06-08 | $55.01 | $55.58 | $54.69 | $55.36 | $54.16 | 24,302 |
| 2020-06-05 | $55.96 | $57.35 | $55.96 | $57.01 | $55.78 | 19,928 |
| 2020-06-04 | $56.28 | $56.82 | $56.10 | $56.29 | $55.07 | 18,452 |
| 2020-06-03 | $54.95 | $55.62 | $54.76 | $55.34 | $54.15 | 13,458 |
| 2020-06-02 | $54.04 | $55.05 | $54.04 | $54.22 | $53.05 | 42,402 |
| 2020-06-01 | $54.76 | $55.11 | $53.81 | $54.88 | $53.70 | 49,313 |
| 2020-05-29 | $54.66 | $54.80 | $54.17 | $54.73 | $53.55 | 38,766 |
| 2020-05-28 | $53.16 | $53.83 | $53.10 | $53.59 | $52.43 | 24,695 |
| 2020-05-27 | $51.71 | $52.35 | $51.54 | $52.10 | $50.98 | 17,460 |
| 2020-05-26 | $52.78 | $53.40 | $52.71 | $53.15 | $52.00 | 15,759 |
| 2020-05-22 | $50.85 | $52.41 | $50.85 | $51.39 | $50.28 | 28,184 |
| 2020-05-21 | $52.25 | $52.25 | $50.15 | $51.53 | $50.42 | 29,413 |
| 2020-05-20 | $52.19 | $52.49 | $51.71 | $51.94 | $50.82 | 31,938 |
| 2020-05-19 | $50.70 | $51.76 | $50.69 | $51.35 | $50.24 | 42,126 |
| 2020-05-18 | $50.24 | $50.78 | $49.98 | $50.59 | $49.50 | 34,645 |
| 2020-05-15 | $50.65 | $51.37 | $50.21 | $50.66 | $49.57 | 29,668 |
| 2020-05-14 | $50.34 | $50.76 | $50.07 | $50.30 | $49.21 | 31,012 |
| 2020-05-13 | $50.55 | $51.09 | $50.09 | $50.31 | $49.22 | 51,701 |
| 2020-05-12 | $50.70 | $51.46 | $50.45 | $50.45 | $49.36 | 27,476 |
| 2020-05-11 | $50.59 | $51.05 | $50.56 | $50.97 | $49.87 | 53,592 |
| 2020-05-08 | $50.52 | $51.24 | $50.52 | $50.90 | $49.80 | 29,665 |
| 2020-05-07 | $50.25 | $50.86 | $49.80 | $50.67 | $49.58 | 25,057 |
| 2020-05-06 | $49.73 | $49.82 | $48.94 | $49.01 | $47.95 | 31,284 |
| 2020-05-05 | $48.52 | $49.68 | $48.47 | $49.13 | $48.07 | 18,483 |
| 2020-05-04 | $49.75 | $50.12 | $48.80 | $49.37 | $48.30 | 28,517 |
| 2020-05-01 | $49.69 | $50.67 | $48.24 | $50.27 | $49.18 | 36,902 |
| 2020-04-30 | $49.39 | $49.39 | $48.50 | $48.70 | $47.65 | 34,809 |
| 2020-04-29 | $47.64 | $48.14 | $46.95 | $47.52 | $46.49 | 28,410 |
| 2020-04-28 | $46.43 | $46.70 | $45.93 | $46.11 | $45.11 | 18,059 |
| 2020-04-27 | $46.00 | $46.38 | $45.92 | $46.07 | $45.08 | 27,269 |
| 2020-04-24 | $46.06 | $46.42 | $45.53 | $46.16 | $45.16 | 33,670 |
| 2020-04-23 | $47.00 | $47.63 | $46.61 | $46.97 | $45.96 | 31,451 |
| 2020-04-22 | $47.15 | $47.28 | $46.49 | $46.87 | $45.86 | 30,700 |
| 2020-04-21 | $47.31 | $47.35 | $46.21 | $46.63 | $45.62 | 33,995 |
| 2020-04-20 | $48.58 | $49.72 | $48.56 | $48.89 | $47.83 | 35,005 |
| 2020-04-17 | $47.16 | $47.73 | $47.04 | $47.73 | $46.70 | 36,253 |
| 2020-04-16 | $46.32 | $46.34 | $45.48 | $46.03 | $45.04 | 33,495 |
| 2020-04-15 | $45.72 | $45.87 | $44.78 | $45.43 | $44.45 | 77,892 |
| 2020-04-14 | $46.59 | $47.87 | $46.54 | $47.33 | $46.31 | 40,532 |
| 2020-04-13 | $45.00 | $47.20 | $45.00 | $45.69 | $44.70 | 48,676 |
| 2020-04-09 | $46.25 | $46.94 | $45.65 | $45.72 | $44.73 | 41,136 |
| 2020-04-08 | $45.14 | $45.84 | $44.21 | $45.30 | $44.32 | 102,526 |
| 2020-04-07 | $47.85 | $47.85 | $46.03 | $46.75 | $45.74 | 164,125 |
| 2020-04-06 | $44.52 | $44.93 | $44.00 | $44.77 | $43.80 | 45,050 |
| 2020-04-03 | $44.63 | $45.90 | $44.38 | $45.00 | $44.03 | 67,144 |
| 2020-04-02 | $44.46 | $46.50 | $44.04 | $45.69 | $44.70 | 222,943 |
| 2020-04-01 | $43.94 | $45.63 | $43.88 | $44.96 | $43.99 | 168,155 |
| 2020-03-31 | $45.65 | $45.99 | $45.13 | $45.49 | $44.51 | 273,116 |
| 2020-03-30 | $45.54 | $46.32 | $45.05 | $46.32 | $45.32 | 123,477 |
| 2020-03-27 | $44.52 | $46.07 | $44.40 | $45.58 | $44.60 | 344,607 |
| 2020-03-26 | $42.54 | $43.61 | $42.14 | $43.61 | $42.67 | 555,848 |
| 2020-03-25 | $42.37 | $43.69 | $41.70 | $43.23 | $42.30 | 342,515 |
| 2020-03-24 | $41.88 | $42.46 | $40.87 | $41.42 | $40.53 | 192,174 |
| 2020-03-23 | $42.33 | $43.35 | $41.53 | $42.26 | $41.35 | 337,330 |
| 2020-03-20 | $42.83 | $43.15 | $40.64 | $40.77 | $39.89 | 340,459 |
| 2020-03-19 | $44.60 | $44.76 | $42.84 | $43.74 | $42.80 | 36,569 |
| 2020-03-18 | $42.84 | $44.76 | $42.23 | $43.38 | $42.44 | 42,373 |
| 2020-03-17 | $41.50 | $43.03 | $40.62 | $42.43 | $41.51 | 39,662 |
| 2020-03-16 | $38.35 | $42.41 | $37.99 | $39.89 | $39.03 | 46,614 |
| 2020-03-13 | $44.03 | $44.03 | $40.35 | $41.38 | $40.49 | 113,786 |
| 2020-03-12 | $42.86 | $43.88 | $42.08 | $42.53 | $41.61 | 34,845 |
| 2020-03-11 | $46.21 | $46.38 | $44.61 | $45.03 | $44.06 | 27,747 |
| 2020-03-10 | $48.30 | $48.36 | $46.29 | $47.48 | $46.45 | 28,263 |
| 2020-03-09 | $48.39 | $48.99 | $46.84 | $46.84 | $45.83 | 45,783 |
| 2020-03-06 | $53.06 | $53.65 | $52.48 | $53.03 | $51.89 | 17,600 |
| 2020-03-05 | $53.92 | $54.39 | $53.51 | $53.86 | $52.70 | 18,721 |
| 2020-03-04 | $53.54 | $54.16 | $53.28 | $54.16 | $52.99 | 39,776 |
| 2020-03-03 | $54.30 | $54.87 | $53.39 | $53.58 | $52.42 | 25,077 |
| 2020-03-02 | $52.69 | $53.36 | $52.16 | $53.29 | $52.14 | 21,209 |
| 2020-02-28 | $50.33 | $51.13 | $49.60 | $50.72 | $49.62 | 29,948 |
| 2020-02-27 | $51.09 | $51.38 | $50.55 | $50.71 | $49.62 | 24,271 |
| 2020-02-26 | $51.46 | $52.53 | $51.46 | $52.02 | $50.38 | 16,542 |
| 2020-02-25 | $52.14 | $52.35 | $51.67 | $52.18 | $50.54 | 15,495 |
| 2020-02-24 | $52.23 | $52.79 | $52.13 | $52.75 | $51.09 | 26,247 |
| 2020-02-21 | $54.35 | $54.61 | $54.15 | $54.35 | $52.64 | 7,711 |
| 2020-02-20 | $54.33 | $54.40 | $54.08 | $54.15 | $52.45 | 25,677 |
| 2020-02-19 | $55.19 | $55.31 | $54.91 | $55.18 | $53.44 | 8,711 |
| 2020-02-18 | $54.77 | $55.51 | $54.77 | $55.28 | $53.54 | 7,435 |
| 2020-02-14 | $54.64 | $55.06 | $54.50 | $54.69 | $52.97 | 15,044 |
| 2020-02-13 | $54.39 | $54.93 | $54.39 | $54.89 | $53.16 | 12,301 |
| 2020-02-12 | $54.71 | $54.76 | $54.46 | $54.54 | $52.82 | 11,627 |
| 2020-02-11 | $54.49 | $55.12 | $54.49 | $55.06 | $53.33 | 8,205 |
| 2020-02-10 | $53.23 | $53.52 | $53.22 | $53.41 | $51.73 | 6,579 |
| 2020-02-07 | $53.44 | $53.62 | $53.39 | $53.60 | $51.91 | 12,892 |
| 2020-02-06 | $53.58 | $54.01 | $53.53 | $53.81 | $52.12 | 11,166 |
| 2020-02-05 | $54.38 | $54.66 | $54.24 | $54.39 | $52.68 | 10,853 |
| 2020-02-04 | $52.50 | $53.09 | $52.45 | $52.97 | $51.30 | 12,572 |
| 2020-02-03 | $51.48 | $51.78 | $51.25 | $51.49 | $49.87 | 6,692 |
| 2020-01-31 | $52.32 | $52.32 | $51.78 | $51.94 | $50.31 | 17,643 |
| 2020-01-30 | $51.46 | $51.68 | $51.28 | $51.68 | $50.05 | 12,410 |
| 2020-01-29 | $51.54 | $51.65 | $51.15 | $51.33 | $49.71 | 7,616 |
| 2020-01-28 | $51.45 | $51.74 | $51.32 | $51.59 | $49.97 | 7,328 |
| 2020-01-27 | $51.53 | $51.64 | $51.12 | $51.39 | $49.77 | 12,139 |
| 2020-01-24 | $52.07 | $52.39 | $52.01 | $52.06 | $50.42 | 35,960 |
| 2020-01-23 | $51.45 | $51.98 | $51.37 | $51.93 | $50.30 | 18,147 |
| 2020-01-22 | $48.75 | $49.06 | $48.73 | $48.74 | $47.21 | 9,512 |
| 2020-01-21 | $48.89 | $49.27 | $48.79 | $49.00 | $47.46 | 34,039 |
| 2020-01-17 | $47.45 | $47.75 | $47.34 | $47.69 | $46.19 | 16,612 |
| 2020-01-16 | $47.34 | $47.56 | $47.05 | $47.45 | $45.96 | 8,611 |
| 2020-01-15 | $47.35 | $47.60 | $47.31 | $47.36 | $45.87 | 9,756 |
| 2020-01-14 | $46.99 | $47.56 | $46.94 | $47.35 | $45.86 | 12,176 |
| 2020-01-13 | $47.86 | $47.88 | $47.20 | $47.72 | $46.22 | 22,255 |
| 2020-01-10 | $47.23 | $47.92 | $47.19 | $47.70 | $46.20 | 22,000 |
| 2020-01-09 | $47.02 | $47.09 | $46.72 | $46.97 | $45.49 | 14,580 |
| 2020-01-08 | $48.22 | $48.25 | $47.91 | $47.99 | $46.48 | 9,310 |
| 2020-01-07 | $48.18 | $48.18 | $47.72 | $47.86 | $46.35 | 15,714 |
| 2020-01-06 | $47.91 | $48.08 | $47.69 | $48.08 | $46.57 | 19,102 |
| 2020-01-03 | $47.96 | $48.29 | $47.77 | $48.01 | $46.50 | 9,359 |
| 2020-01-02 | $48.98 | $49.02 | $48.77 | $48.87 | $47.33 | 10,637 |
| 2019-12-31 | $48.70 | $49.40 | $48.69 | $48.81 | $47.27 | 12,254 |
| 2019-12-30 | $49.03 | $49.06 | $48.71 | $48.73 | $47.20 | 12,766 |
| 2019-12-27 | $49.38 | $49.43 | $48.97 | $49.32 | $47.77 | 14,169 |
| 2019-12-26 | $48.66 | $48.66 | $48.09 | $48.09 | $46.58 | 4,513 |
| 2019-12-24 | $48.08 | $48.60 | $48.08 | $48.40 | $46.88 | 12,580 |
| 2019-12-23 | $48.39 | $48.56 | $48.30 | $48.40 | $46.88 | 13,422 |
| 2019-12-20 | $47.55 | $47.64 | $47.30 | $47.37 | $45.88 | 14,415 |
| 2019-12-19 | $47.42 | $47.54 | $47.16 | $47.39 | $45.90 | 34,044 |
| 2019-12-18 | $47.60 | $47.60 | $47.25 | $47.40 | $45.91 | 12,169 |
| 2019-12-17 | $47.71 | $47.99 | $47.46 | $47.79 | $46.29 | 38,075 |
| 2019-12-16 | $48.29 | $48.35 | $48.18 | $48.18 | $46.66 | 12,653 |
| 2019-12-13 | $48.67 | $48.75 | $48.37 | $48.50 | $46.97 | 11,915 |
| 2019-12-12 | $48.51 | $48.65 | $48.38 | $48.59 | $47.06 | 17,297 |
| 2019-12-11 | $48.04 | $48.28 | $47.85 | $48.22 | $46.70 | 12,371 |
| 2019-12-10 | $48.88 | $48.92 | $48.65 | $48.72 | $47.19 | 13,634 |
| 2019-12-09 | $49.40 | $49.60 | $49.26 | $49.27 | $47.72 | 38,512 |
| 2019-12-06 | $48.64 | $48.80 | $48.49 | $48.68 | $47.15 | 15,060 |
| 2019-12-05 | $48.88 | $49.00 | $48.57 | $48.92 | $47.38 | 6,135 |
| 2019-12-04 | $48.62 | $48.68 | $48.26 | $48.48 | $46.95 | 11,289 |
| 2019-12-03 | $48.29 | $48.52 | $48.09 | $48.44 | $46.92 | 39,610 |
| 2019-12-02 | $48.68 | $48.99 | $48.63 | $48.77 | $47.24 | 9,235 |
| 2019-11-29 | $47.72 | $47.86 | $47.61 | $47.74 | $46.24 | 10,919 |
| 2019-11-27 | $47.90 | $48.23 | $47.83 | $47.95 | $46.44 | 11,369 |
| 2019-11-26 | $47.98 | $48.50 | $47.98 | $48.43 | $46.91 | 10,675 |
| 2019-11-25 | $47.69 | $48.00 | $47.63 | $47.88 | $46.37 | 11,246 |
| 2019-11-22 | $47.22 | $47.22 | $46.76 | $46.86 | $45.39 | 10,980 |
| 2019-11-21 | $47.37 | $47.42 | $46.89 | $47.11 | $45.63 | 14,645 |
| 2019-11-20 | $47.09 | $47.24 | $46.92 | $46.95 | $45.47 | 12,888 |
| 2019-11-19 | $46.50 | $46.50 | $46.18 | $46.22 | $44.77 | 9,827 |
| 2019-11-18 | $46.45 | $46.96 | $46.45 | $46.89 | $45.41 | 15,892 |
| 2019-11-15 | $46.29 | $46.44 | $46.16 | $46.35 | $44.89 | 19,376 |
| 2019-11-14 | $46.25 | $46.35 | $45.96 | $46.21 | $44.76 | 15,527 |
| 2019-11-13 | $46.33 | $46.54 | $46.17 | $46.24 | $44.79 | 7,288 |
| 2019-11-12 | $46.52 | $46.60 | $46.18 | $46.46 | $45.00 | 7,947 |
| 2019-11-11 | $46.54 | $46.86 | $46.54 | $46.67 | $45.20 | 9,711 |
| 2019-11-08 | $46.75 | $46.99 | $46.54 | $46.92 | $45.44 | 26,897 |
| 2019-11-07 | $47.38 | $47.50 | $47.12 | $47.28 | $45.79 | 12,901 |
| 2019-11-06 | $47.82 | $48.04 | $47.75 | $47.82 | $46.32 | 4,708 |
| 2019-11-05 | $47.50 | $47.58 | $47.34 | $47.44 | $45.95 | 6,356 |
| 2019-11-04 | $47.38 | $47.64 | $47.29 | $47.56 | $46.06 | 234,934 |
| 2019-11-01 | $47.66 | $47.74 | $46.96 | $47.68 | $46.18 | 51,777 |
| 2019-10-31 | $47.01 | $47.11 | $46.85 | $46.95 | $45.47 | 31,170 |
| 2019-10-30 | $46.58 | $47.07 | $46.45 | $47.05 | $45.57 | 8,851 |
| 2019-10-29 | $45.94 | $46.25 | $45.85 | $46.07 | $44.62 | 10,689 |
| 2019-10-28 | $46.63 | $46.88 | $46.45 | $46.75 | $45.28 | 12,291 |
| 2019-10-25 | $46.48 | $47.00 | $46.48 | $46.93 | $45.45 | 8,140 |
| 2019-10-24 | $45.85 | $46.12 | $45.80 | $46.08 | $44.63 | 49,040 |
| 2019-10-23 | $44.83 | $45.40 | $44.76 | $45.29 | $43.86 | 10,014 |
| 2019-10-22 | $43.09 | $43.31 | $42.94 | $43.04 | $41.69 | 12,125 |
| 2019-10-21 | $43.20 | $43.23 | $42.92 | $43.07 | $41.71 | 18,866 |
| 2019-10-18 | $43.01 | $43.10 | $42.58 | $42.91 | $41.56 | 12,471 |
| 2019-10-17 | $43.20 | $43.21 | $42.64 | $42.76 | $41.41 | 8,346 |
| 2019-10-16 | $43.93 | $44.27 | $43.85 | $43.90 | $42.52 | 17,253 |
| 2019-10-15 | $44.81 | $45.19 | $44.67 | $44.80 | $43.39 | 9,772 |
| 2019-10-14 | $43.94 | $44.03 | $43.82 | $43.86 | $42.48 | 21,909 |
| 2019-10-11 | $43.11 | $43.49 | $43.11 | $43.49 | $42.12 | 26,242 |
| 2019-10-10 | $41.18 | $41.97 | $41.16 | $41.65 | $40.34 | 16,229 |
| 2019-10-09 | $41.88 | $41.92 | $40.30 | $40.36 | $39.09 | 233,855 |
| 2019-10-08 | $41.90 | $41.90 | $41.46 | $41.49 | $40.18 | 16,795 |
| 2019-10-07 | $41.99 | $42.18 | $41.89 | $42.00 | $40.68 | 19,009 |
| 2019-10-04 | $41.76 | $41.76 | $41.32 | $41.72 | $40.41 | 8,866 |
| 2019-10-03 | $41.00 | $41.60 | $40.98 | $41.43 | $40.13 | 32,366 |
| 2019-10-02 | $41.40 | $41.40 | $40.83 | $41.20 | $39.90 | 53,926 |
| 2019-10-01 | $41.32 | $41.32 | $40.80 | $41.05 | $39.76 | 25,405 |
| 2019-09-30 | $41.46 | $42.21 | $41.46 | $42.06 | $40.74 | 18,750 |
| 2019-09-27 | $42.19 | $42.56 | $42.15 | $42.21 | $40.88 | 8,880 |
| 2019-09-26 | $42.34 | $42.63 | $42.20 | $42.43 | $41.09 | 12,977 |
| 2019-09-25 | $42.25 | $42.33 | $41.92 | $42.08 | $40.76 | 15,186 |
| 2019-09-24 | $43.06 | $43.06 | $42.63 | $42.84 | $41.49 | 14,937 |
| 2019-09-23 | $43.10 | $43.15 | $42.71 | $42.86 | $41.51 | 10,025 |
| 2019-09-20 | $42.73 | $42.87 | $42.58 | $42.77 | $41.42 | 11,316 |
| 2019-09-19 | $43.36 | $43.48 | $43.22 | $43.22 | $41.86 | 11,867 |
| 2019-09-18 | $43.75 | $44.13 | $43.58 | $43.58 | $42.21 | 39,479 |
| 2019-09-17 | $43.22 | $44.04 | $43.21 | $44.04 | $42.65 | 16,390 |
| 2019-09-16 | $43.44 | $43.51 | $43.07 | $43.09 | $41.73 | 15,080 |
| 2019-09-13 | $43.49 | $43.52 | $43.09 | $43.23 | $41.87 | 23,986 |
| 2019-09-12 | $43.35 | $43.56 | $43.16 | $43.40 | $42.03 | 14,382 |
| 2019-09-11 | $44.14 | $44.42 | $43.91 | $44.29 | $42.90 | 14,683 |
| 2019-09-10 | $42.98 | $43.35 | $42.90 | $43.15 | $41.79 | 39,990 |
| 2019-09-09 | $43.13 | $43.25 | $43.04 | $43.24 | $41.88 | 35,353 |
| 2019-09-06 | $43.01 | $43.19 | $42.84 | $42.95 | $41.60 | 9,664 |
| 2019-09-05 | $43.18 | $43.20 | $42.83 | $43.02 | $41.67 | 10,455 |
| 2019-09-04 | $43.14 | $43.60 | $43.11 | $43.45 | $42.08 | 26,278 |
| 2019-09-03 | $42.39 | $42.39 | $41.82 | $42.14 | $40.81 | 13,252 |
| 2019-08-30 | $42.98 | $42.98 | $42.29 | $42.48 | $41.14 | 11,680 |
| 2019-08-29 | $40.67 | $41.87 | $40.60 | $41.78 | $40.47 | 30,797 |
| 2019-08-28 | $40.08 | $40.20 | $39.96 | $39.96 | $38.70 | 18,140 |
| 2019-08-27 | $40.27 | $40.42 | $40.18 | $40.26 | $38.99 | 33,344 |
| 2019-08-26 | $40.43 | $40.46 | $40.20 | $40.26 | $38.99 | 25,113 |
| 2019-08-23 | $40.48 | $40.69 | $40.38 | $40.38 | $39.11 | 13,063 |
| 2019-08-22 | $40.94 | $40.98 | $40.46 | $40.71 | $39.43 | 14,648 |
| 2019-08-21 | $41.31 | $41.35 | $41.00 | $41.02 | $39.73 | 21,649 |
| 2019-08-20 | $41.40 | $41.43 | $41.06 | $41.15 | $39.86 | 27,101 |
| 2019-08-19 | $41.26 | $41.56 | $41.12 | $41.48 | $40.17 | 29,221 |
| 2019-08-16 | $41.07 | $41.49 | $40.92 | $41.21 | $39.91 | 37,984 |
| 2019-08-15 | $40.70 | $40.75 | $40.43 | $40.61 | $39.33 | 38,538 |
| 2019-08-14 | $41.13 | $41.13 | $40.64 | $40.71 | $39.43 | 16,195 |
| 2019-08-13 | $41.53 | $41.97 | $41.36 | $41.67 | $40.36 | 19,446 |
| 2019-08-12 | $42.32 | $42.32 | $41.85 | $41.89 | $40.57 | 15,470 |
| 2019-08-09 | $44.04 | $44.06 | $43.57 | $43.89 | $42.51 | 17,061 |
| 2019-08-08 | $43.22 | $43.53 | $43.02 | $43.15 | $41.79 | 10,627 |
| 2019-08-07 | $45.64 | $45.64 | $45.10 | $45.41 | $43.98 | 15,251 |
| 2019-08-06 | $45.18 | $45.26 | $44.71 | $45.08 | $43.66 | 19,652 |
| 2019-08-05 | $45.17 | $45.40 | $45.05 | $45.12 | $43.70 | 9,607 |
| 2019-08-02 | $46.57 | $46.62 | $45.92 | $46.39 | $44.93 | 9,363 |
| 2019-08-01 | $46.32 | $46.74 | $46.23 | $46.49 | $45.03 | 10,932 |
| 2019-07-31 | $46.39 | $46.68 | $46.12 | $46.18 | $44.73 | 7,538 |
| 2019-07-30 | $46.65 | $46.82 | $46.41 | $46.56 | $45.09 | 7,808 |
| 2019-07-29 | $47.56 | $47.64 | $47.38 | $47.64 | $46.14 | 10,438 |
| 2019-07-26 | $47.09 | $47.17 | $46.87 | $47.12 | $45.64 | 8,934 |
| 2019-07-25 | $47.21 | $47.49 | $47.06 | $47.27 | $45.78 | 7,677 |
| 2019-07-24 | $47.18 | $47.48 | $47.15 | $47.37 | $45.88 | 7,119 |
| 2019-07-23 | $47.38 | $47.69 | $47.33 | $47.59 | $46.09 | 12,473 |
| 2019-07-22 | $47.16 | $47.35 | $47.03 | $47.30 | $45.81 | 26,082 |
| 2019-07-19 | $47.39 | $47.57 | $47.17 | $47.51 | $46.02 | 8,296 |
| 2019-07-18 | $47.12 | $47.73 | $47.03 | $47.73 | $46.23 | 9,671 |
| 2019-07-17 | $47.11 | $47.32 | $46.90 | $47.24 | $45.75 | 6,767 |
| 2019-07-16 | $46.67 | $47.12 | $46.67 | $46.92 | $45.44 | 31,059 |
| 2019-07-15 | $46.83 | $46.92 | $46.48 | $46.75 | $45.28 | 9,325 |
| 2019-07-12 | $46.67 | $46.74 | $46.32 | $46.74 | $45.27 | 10,936 |
| 2019-07-11 | $46.18 | $46.33 | $45.90 | $46.14 | $44.69 | 7,519 |
| 2019-07-10 | $46.02 | $46.26 | $45.97 | $46.22 | $44.77 | 9,766 |
| 2019-07-09 | $45.99 | $46.23 | $45.84 | $46.02 | $44.57 | 12,306 |
| 2019-07-08 | $46.53 | $46.78 | $46.36 | $46.74 | $45.27 | 15,078 |
| 2019-07-05 | $46.84 | $46.91 | $46.54 | $46.70 | $45.23 | 9,221 |
| 2019-07-03 | $47.43 | $47.76 | $47.19 | $47.55 | $46.05 | 5,335 |
| 2019-07-02 | $46.71 | $47.06 | $46.68 | $46.93 | $45.45 | 18,869 |
| 2019-07-01 | $47.09 | $47.41 | $46.82 | $47.07 | $45.59 | 9,132 |
| 2019-06-28 | $46.77 | $46.82 | $46.37 | $46.53 | $45.07 | 12,296 |
| 2019-06-27 | $46.44 | $46.67 | $46.31 | $46.41 | $44.95 | 21,875 |
| 2019-06-26 | $46.34 | $46.45 | $46.09 | $46.10 | $44.65 | 6,041 |
| 2019-06-25 | $46.33 | $46.75 | $46.28 | $46.38 | $44.92 | 12,321 |
| 2019-06-24 | $46.33 | $46.38 | $46.06 | $46.19 | $44.74 | 8,665 |
| 2019-06-21 | $46.37 | $46.61 | $46.05 | $46.57 | $45.10 | 15,492 |
| 2019-06-20 | $46.94 | $47.09 | $46.55 | $46.83 | $45.36 | 6,168 |
| 2019-06-19 | $46.78 | $47.74 | $46.74 | $47.53 | $46.03 | 15,582 |
| 2019-06-18 | $45.82 | $46.10 | $45.69 | $45.79 | $44.35 | 15,325 |
| 2019-06-17 | $45.35 | $45.50 | $45.21 | $45.35 | $43.92 | 15,146 |
| 2019-06-14 | $45.68 | $45.83 | $45.54 | $45.69 | $44.25 | 13,394 |
| 2019-06-13 | $46.66 | $46.92 | $46.53 | $46.68 | $45.21 | 7,843 |
| 2019-06-12 | $47.59 | $47.81 | $47.41 | $47.41 | $45.92 | 9,999 |
| 2019-06-11 | $47.63 | $47.85 | $47.48 | $47.63 | $46.13 | 48,449 |
| 2019-06-10 | $45.98 | $46.98 | $45.98 | $46.21 | $44.76 | 10,924 |
| 2019-06-07 | $46.24 | $46.60 | $45.99 | $46.33 | $44.87 | 9,806 |
| 2019-06-06 | $48.97 | $49.57 | $47.25 | $47.94 | $46.43 | 26,733 |
| 2019-06-05 | $48.70 | $48.70 | $47.39 | $47.93 | $46.42 | 5,398 |
| 2019-06-04 | $47.66 | $48.05 | $47.63 | $47.96 | $46.45 | 8,458 |
| 2019-06-03 | $47.37 | $48.12 | $47.37 | $47.84 | $46.33 | 25,603 |
| 2019-05-31 | $47.03 | $47.65 | $46.53 | $46.99 | $45.51 | 17,397 |
| 2019-05-30 | $46.69 | $47.26 | $46.69 | $47.26 | $45.77 | 18,472 |
| 2019-05-29 | $46.78 | $47.03 | $46.72 | $46.81 | $45.34 | 21,106 |
| 2019-05-28 | $47.72 | $48.00 | $47.63 | $47.70 | $46.20 | 21,735 |
| 2019-05-24 | $48.04 | $48.19 | $47.70 | $48.09 | $46.58 | 8,057 |
| 2019-05-23 | $47.49 | $47.95 | $47.38 | $47.81 | $46.31 | 8,175 |
| 2019-05-22 | $48.12 | $48.41 | $48.03 | $48.21 | $46.69 | 6,655 |
| 2019-05-21 | $47.99 | $48.36 | $47.99 | $48.19 | $46.67 | 8,342 |
| 2019-05-20 | $47.62 | $47.81 | $47.31 | $47.66 | $46.16 | 13,980 |
| 2019-05-17 | $48.22 | $48.31 | $47.96 | $48.17 | $46.65 | 7,953 |
| 2019-05-16 | $47.97 | $48.56 | $47.96 | $48.29 | $46.77 | 8,414 |
| 2019-05-15 | $47.70 | $48.44 | $47.63 | $48.19 | $46.67 | 9,456 |
| 2019-05-14 | $48.10 | $48.56 | $47.96 | $48.33 | $46.81 | 11,056 |
| 2019-05-13 | $48.27 | $48.30 | $47.88 | $47.94 | $46.43 | 10,111 |
| 2019-05-10 | $48.32 | $49.51 | $48.32 | $49.44 | $47.88 | 12,188 |
| 2019-05-09 | $47.92 | $48.63 | $47.86 | $48.28 | $46.76 | 9,525 |
| 2019-05-08 | $47.33 | $47.75 | $47.26 | $47.42 | $45.93 | 8,941 |
| 2019-05-07 | $46.25 | $46.34 | $45.96 | $46.15 | $44.70 | 20,392 |
| 2019-05-06 | $46.12 | $46.90 | $46.12 | $46.88 | $45.40 | 12,510 |
| 2019-05-03 | $46.63 | $46.90 | $46.55 | $46.80 | $45.33 | 7,649 |
| 2019-05-02 | $46.52 | $46.62 | $46.20 | $46.28 | $44.82 | 10,576 |
| 2019-05-01 | $46.69 | $47.29 | $46.28 | $46.51 | $45.05 | 6,953 |
| 2019-04-30 | $46.37 | $46.80 | $46.25 | $46.67 | $45.20 | 14,247 |
| 2019-04-29 | $45.74 | $45.82 | $45.55 | $45.74 | $44.30 | 8,020 |
| 2019-04-26 | $45.18 | $45.44 | $45.11 | $45.36 | $43.93 | 10,464 |
| 2019-04-25 | $44.94 | $44.97 | $44.16 | $44.25 | $42.86 | 11,325 |
| 2019-04-24 | $47.37 | $47.37 | $46.06 | $46.14 | $44.69 | 17,412 |
| 2019-04-23 | $47.21 | $47.66 | $47.16 | $47.66 | $46.16 | 15,789 |
| 2019-04-22 | $47.29 | $47.39 | $46.06 | $46.21 | $44.76 | 4,876 |
| 2019-04-18 | $47.44 | $47.44 | $46.85 | $46.89 | $45.41 | 9,964 |
| 2019-04-17 | $47.30 | $47.34 | $46.94 | $46.94 | $45.46 | 15,634 |
| 2019-04-16 | $47.40 | $47.52 | $47.19 | $47.42 | $45.93 | 9,912 |
| 2019-04-15 | $47.68 | $47.69 | $47.28 | $47.49 | $46.00 | 9,467 |
| 2019-04-12 | $47.34 | $47.75 | $47.32 | $47.46 | $45.97 | 10,967 |
| 2019-04-11 | $46.99 | $47.17 | $46.84 | $47.02 | $45.54 | 7,139 |
| 2019-04-10 | $47.57 | $47.90 | $47.46 | $47.77 | $46.27 | 12,257 |
| 2019-04-09 | $47.81 | $47.84 | $47.62 | $47.69 | $46.19 | 8,555 |
| 2019-04-08 | $47.74 | $47.74 | $47.51 | $47.73 | $46.23 | 13,406 |
| 2019-04-05 | $47.24 | $47.50 | $47.14 | $47.40 | $45.91 | 12,230 |
| 2019-04-04 | $45.76 | $45.86 | $45.43 | $45.73 | $44.29 | 17,776 |
| 2019-04-03 | $45.69 | $46.27 | $45.65 | $46.17 | $44.72 | 5,427 |
| 2019-04-02 | $46.02 | $46.14 | $45.78 | $46.08 | $44.63 | 6,895 |
| 2019-04-01 | $46.67 | $46.69 | $46.36 | $46.41 | $44.95 | 8,816 |
| 2019-03-29 | $46.28 | $46.28 | $45.84 | $46.03 | $44.58 | 11,952 |
| 2019-03-28 | $47.26 | $47.26 | $46.53 | $46.82 | $45.35 | 21,803 |
| 2019-03-27 | $46.67 | $46.74 | $46.30 | $46.67 | $45.20 | 13,653 |
| 2019-03-26 | $47.11 | $47.36 | $46.63 | $47.11 | $45.63 | 9,798 |
| 2019-03-25 | $47.19 | $47.64 | $47.11 | $47.48 | $45.99 | 8,742 |
| 2019-03-22 | $47.70 | $48.01 | $47.57 | $47.75 | $46.25 | 8,694 |
| 2019-03-21 | $48.08 | $48.39 | $47.88 | $48.24 | $46.72 | 9,758 |
| 2019-03-20 | $47.08 | $47.81 | $47.00 | $47.61 | $46.11 | 11,661 |
| 2019-03-19 | $47.22 | $47.52 | $47.14 | $47.25 | $45.76 | 13,368 |
| 2019-03-18 | $46.75 | $47.04 | $46.75 | $46.97 | $45.49 | 12,810 |
| 2019-03-15 | $46.96 | $47.21 | $46.89 | $47.19 | $45.71 | 13,906 |
| 2019-03-14 | $47.16 | $47.16 | $46.89 | $47.03 | $45.55 | 10,272 |
| 2019-03-13 | $46.35 | $46.86 | $46.30 | $46.78 | $45.31 | 8,299 |
| 2019-03-12 | $45.78 | $45.98 | $45.69 | $45.86 | $44.42 | 32,535 |
| 2019-03-11 | $45.28 | $45.45 | $45.21 | $45.42 | $43.99 | 6,150 |
| 2019-03-08 | $45.07 | $45.36 | $45.01 | $45.22 | $43.80 | 10,444 |
| 2019-03-07 | $45.67 | $45.67 | $44.84 | $44.87 | $43.46 | 6,997 |
| 2019-03-06 | $44.87 | $45.17 | $44.74 | $44.99 | $43.57 | 13,050 |
| 2019-03-05 | $45.26 | $45.31 | $45.00 | $45.16 | $43.74 | 13,940 |
| 2019-03-04 | $44.46 | $44.70 | $44.20 | $44.43 | $43.03 | 14,026 |
| 2019-03-01 | $45.58 | $45.58 | $45.07 | $45.27 | $43.85 | 11,645 |
| 2019-02-28 | $45.49 | $45.60 | $45.25 | $45.36 | $43.93 | 13,610 |
| 2019-02-27 | $46.58 | $46.58 | $45.65 | $45.97 | $44.03 | 43,211 |
| 2019-02-26 | $46.39 | $46.56 | $46.01 | $46.22 | $44.27 | 70,621 |
| 2019-02-25 | $46.23 | $46.50 | $46.05 | $46.08 | $44.13 | 101,415 |
| 2019-02-22 | $46.36 | $46.38 | $46.12 | $46.24 | $44.29 | 10,668 |
| 2019-02-21 | $46.27 | $46.50 | $46.01 | $46.34 | $44.39 | 258,961 |
| 2019-02-20 | $45.71 | $46.37 | $45.61 | $46.18 | $44.24 | 185,011 |
| 2019-02-19 | $44.81 | $45.42 | $44.79 | $45.42 | $43.51 | 25,294 |
| 2019-02-15 | $44.95 | $45.16 | $44.83 | $45.09 | $43.19 | 17,896 |
| 2019-02-14 | $44.32 | $44.64 | $44.12 | $44.44 | $42.57 | 9,147 |
| 2019-02-13 | $44.18 | $44.27 | $43.92 | $44.02 | $42.17 | 12,786 |
| 2019-02-12 | $43.98 | $44.24 | $43.85 | $44.16 | $42.30 | 32,642 |
| 2019-02-11 | $43.64 | $43.67 | $43.39 | $43.58 | $41.74 | 20,096 |
| 2019-02-08 | $43.40 | $43.50 | $43.15 | $43.43 | $41.60 | 13,550 |
| 2019-02-07 | $43.88 | $43.97 | $43.51 | $43.61 | $41.77 | 8,342 |
| 2019-02-06 | $43.84 | $43.96 | $43.59 | $43.77 | $41.93 | 13,761 |
| 2019-02-05 | $44.16 | $44.44 | $44.03 | $44.33 | $42.46 | 25,558 |
| 2019-02-04 | $42.65 | $42.91 | $42.45 | $42.82 | $41.02 | 16,981 |
| 2019-02-01 | $42.78 | $42.84 | $42.58 | $42.82 | $41.02 | 47,780 |
| 2019-01-31 | $42.10 | $42.10 | $41.68 | $41.91 | $40.14 | 24,709 |
| 2019-01-30 | $42.37 | $42.95 | $42.25 | $42.78 | $40.98 | 10,372 |
| 2019-01-29 | $42.67 | $42.90 | $42.65 | $42.81 | $41.01 | 14,267 |
| 2019-01-28 | $41.98 | $42.61 | $41.92 | $42.48 | $40.69 | 137,784 |
| 2019-01-25 | $40.38 | $41.06 | $40.38 | $41.01 | $39.28 | 295,890 |
| 2019-01-24 | $41.86 | $42.12 | $41.49 | $41.77 | $40.01 | 81,801 |
| 2019-01-23 | $44.60 | $44.60 | $44.08 | $44.26 | $42.40 | 16,786 |
| 2019-01-22 | $44.81 | $44.81 | $44.23 | $44.50 | $42.62 | 124,560 |
| 2019-01-18 | $45.65 | $45.95 | $45.38 | $45.83 | $43.90 | 28,153 |
| 2019-01-17 | $45.19 | $45.89 | $45.16 | $45.63 | $43.71 | 35,579 |
| 2019-01-16 | $45.04 | $45.13 | $44.75 | $44.81 | $42.92 | 13,238 |
| 2019-01-15 | $44.62 | $45.08 | $44.60 | $44.91 | $43.02 | 32,581 |
| 2019-01-14 | $44.73 | $45.81 | $44.73 | $45.81 | $43.88 | 248,630 |
| 2019-01-11 | $45.53 | $45.93 | $45.32 | $45.75 | $43.82 | 49,536 |
| 2019-01-10 | $46.98 | $47.45 | $46.94 | $47.32 | $45.33 | 38,121 |
| 2019-01-09 | $46.77 | $47.01 | $46.32 | $46.75 | $44.78 | 14,535 |
| 2019-01-08 | $45.71 | $45.89 | $45.53 | $45.78 | $43.85 | 17,506 |
| 2019-01-07 | $44.81 | $45.15 | $44.66 | $45.13 | $43.23 | 57,384 |
| 2019-01-04 | $44.02 | $44.95 | $44.02 | $44.82 | $42.93 | 21,638 |
| 2019-01-03 | $43.42 | $43.72 | $43.24 | $43.48 | $41.65 | 29,311 |
| 2019-01-02 | $43.76 | $43.98 | $43.55 | $43.85 | $42.00 | 25,163 |
| 2018-12-31 | $44.41 | $44.96 | $44.23 | $44.75 | $42.87 | 54,439 |
| 2018-12-28 | $44.59 | $44.69 | $44.09 | $44.52 | $42.64 | 28,588 |
| 2018-12-27 | $44.16 | $44.64 | $43.71 | $44.53 | $42.65 | 58,615 |
| 2018-12-26 | $43.45 | $45.20 | $43.45 | $44.15 | $42.29 | 34,468 |
| 2018-12-24 | $44.17 | $44.41 | $43.69 | $43.71 | $41.87 | 31,903 |
| 2018-12-21 | $44.86 | $44.99 | $44.04 | $44.17 | $42.31 | 40,357 |
| 2018-12-20 | $44.88 | $45.83 | $44.88 | $45.52 | $43.60 | 71,681 |
| 2018-12-19 | $45.32 | $45.77 | $44.55 | $44.88 | $42.99 | 32,349 |
| 2018-12-18 | $44.77 | $44.98 | $44.33 | $44.58 | $42.70 | 63,884 |
| 2018-12-17 | $44.66 | $44.94 | $44.29 | $44.44 | $42.56 | 63,281 |
| 2018-12-14 | $44.54 | $44.66 | $44.17 | $44.19 | $42.33 | 36,155 |
| 2018-12-13 | $45.50 | $45.70 | $45.03 | $45.42 | $43.51 | 60,259 |
| 2018-12-12 | $45.84 | $46.25 | $45.72 | $45.80 | $43.87 | 22,920 |
| 2018-12-11 | $46.13 | $46.30 | $45.62 | $45.82 | $43.89 | 142,881 |
| 2018-12-10 | $45.45 | $45.73 | $45.04 | $45.40 | $43.49 | 51,677 |
| 2018-12-07 | $46.24 | $46.51 | $45.73 | $45.75 | $43.82 | 34,079 |
| 2018-12-06 | $45.34 | $45.83 | $45.24 | $45.75 | $43.83 | 73,855 |
| 2018-12-04 | $47.73 | $47.73 | $46.41 | $46.54 | $44.58 | 53,609 |
| 2018-12-03 | $46.96 | $47.03 | $46.60 | $46.72 | $44.75 | 28,726 |
| 2018-11-30 | $46.69 | $46.73 | $46.42 | $46.58 | $44.62 | 37,596 |
| 2018-11-29 | $47.39 | $47.57 | $47.02 | $47.42 | $45.42 | 22,651 |
| 2018-11-28 | $47.07 | $47.90 | $46.99 | $47.70 | $45.69 | 98,662 |
| 2018-11-27 | $46.99 | $47.10 | $46.83 | $47.05 | $45.07 | 32,253 |
| 2018-11-26 | $47.97 | $48.00 | $47.61 | $47.88 | $45.86 | 27,460 |
| 2018-11-23 | $46.78 | $47.26 | $46.73 | $46.98 | $45.00 | 6,544 |
| 2018-11-21 | $47.05 | $47.37 | $46.96 | $47.15 | $45.16 | 25,397 |
| 2018-11-20 | $45.97 | $46.87 | $45.97 | $46.49 | $44.53 | 21,786 |
| 2018-11-19 | $49.04 | $49.04 | $48.45 | $48.59 | $46.54 | 23,646 |
| 2018-11-16 | $48.62 | $49.12 | $48.49 | $48.92 | $46.86 | 22,753 |
| 2018-11-15 | $48.41 | $49.00 | $47.93 | $48.70 | $46.65 | 16,665 |
| 2018-11-14 | $49.15 | $49.26 | $48.44 | $49.01 | $46.95 | 14,423 |
| 2018-11-13 | $48.90 | $49.49 | $48.90 | $49.28 | $47.20 | 25,911 |
| 2018-11-12 | $49.82 | $49.82 | $49.26 | $49.32 | $47.24 | 19,844 |
| 2018-11-09 | $50.40 | $50.77 | $50.07 | $50.44 | $48.32 | 6,398 |
| 2018-11-08 | $51.41 | $51.60 | $50.92 | $51.07 | $48.92 | 9,189 |
| 2018-11-07 | $51.21 | $52.50 | $51.17 | $51.53 | $49.36 | 13,847 |
| 2018-11-06 | $50.03 | $50.36 | $49.94 | $50.24 | $48.12 | 24,999 |
| 2018-11-05 | $50.10 | $50.10 | $49.51 | $49.65 | $47.56 | 18,482 |
| 2018-11-02 | $50.60 | $50.84 | $50.11 | $50.65 | $48.52 | 12,785 |
| 2018-11-01 | $50.26 | $50.69 | $50.00 | $50.58 | $48.45 | 24,569 |
| 2018-10-31 | $49.11 | $49.57 | $49.01 | $49.26 | $47.19 | 19,907 |
| 2018-10-30 | $47.34 | $48.10 | $47.22 | $47.93 | $45.91 | 15,836 |
| 2018-10-29 | $48.13 | $48.43 | $47.78 | $48.00 | $45.98 | 26,469 |
| 2018-10-26 | $46.83 | $47.16 | $46.31 | $46.98 | $45.00 | 34,013 |
| 2018-10-25 | $45.73 | $46.02 | $45.55 | $45.89 | $43.96 | 22,690 |
| 2018-10-24 | $45.89 | $45.97 | $44.90 | $44.95 | $43.06 | 25,032 |
| 2018-10-23 | $49.56 | $49.74 | $48.82 | $49.44 | $47.36 | 25,996 |
| 2018-10-22 | $51.98 | $51.98 | $51.19 | $51.54 | $49.37 | 15,197 |
| 2018-10-19 | $51.52 | $51.76 | $51.35 | $51.60 | $49.43 | 10,984 |
| 2018-10-18 | $51.39 | $51.75 | $51.11 | $51.29 | $49.13 | 23,527 |
| 2018-10-17 | $51.60 | $51.71 | $51.36 | $51.47 | $49.30 | 13,493 |
| 2018-10-16 | $51.42 | $51.80 | $51.27 | $51.77 | $49.59 | 25,210 |
| 2018-10-15 | $49.53 | $49.69 | $49.40 | $49.50 | $47.42 | 10,859 |
| 2018-10-12 | $49.41 | $49.63 | $49.18 | $49.52 | $47.43 | 23,384 |
| 2018-10-11 | $50.77 | $51.13 | $50.01 | $50.40 | $48.28 | 15,199 |
| 2018-10-10 | $50.46 | $50.46 | $49.71 | $49.79 | $47.69 | 9,276 |
| 2018-10-09 | $50.88 | $51.62 | $50.80 | $51.56 | $49.39 | 8,914 |
| 2018-10-08 | $51.88 | $52.49 | $51.86 | $52.41 | $50.20 | 7,449 |
| 2018-10-05 | $54.46 | $54.58 | $54.09 | $54.33 | $52.04 | 11,949 |
| 2018-10-04 | $53.74 | $53.74 | $53.10 | $53.45 | $51.20 | 12,437 |
| 2018-10-03 | $55.00 | $55.13 | $54.82 | $55.00 | $52.68 | 20,158 |
| 2018-10-02 | $55.42 | $55.56 | $55.09 | $55.22 | $52.89 | 7,150 |
| 2018-10-01 | $55.07 | $55.08 | $54.55 | $54.75 | $52.44 | 3,819 |
| 2018-09-28 | $54.52 | $54.93 | $54.52 | $54.74 | $52.43 | 8,567 |
| 2018-09-27 | $54.38 | $54.60 | $54.15 | $54.23 | $51.95 | 8,486 |
| 2018-09-26 | $54.54 | $55.07 | $54.49 | $54.78 | $52.47 | 6,802 |
| 2018-09-25 | $54.97 | $55.17 | $54.84 | $55.06 | $52.74 | 5,823 |
| 2018-09-24 | $55.01 | $55.08 | $54.30 | $54.35 | $52.06 | 4,614 |
| 2018-09-21 | $55.01 | $55.07 | $54.59 | $54.69 | $52.39 | 18,765 |
| 2018-09-20 | $55.20 | $55.37 | $55.04 | $55.29 | $52.96 | 6,504 |
| 2018-09-19 | $54.30 | $54.59 | $54.20 | $54.37 | $52.08 | 24,752 |
| 2018-09-18 | $54.25 | $54.55 | $54.10 | $54.37 | $52.08 | 7,039 |
| 2018-09-17 | $54.71 | $54.90 | $54.46 | $54.61 | $52.31 | 14,805 |
| 2018-09-14 | $54.13 | $54.34 | $53.72 | $53.91 | $51.64 | 9,160 |
| 2018-09-13 | $54.19 | $54.42 | $53.88 | $54.27 | $51.98 | 6,572 |
| 2018-09-12 | $53.83 | $54.19 | $53.60 | $53.91 | $51.64 | 4,602 |
| 2018-09-11 | $53.78 | $53.99 | $53.62 | $53.99 | $51.72 | 9,436 |
| 2018-09-10 | $54.05 | $54.19 | $53.77 | $53.87 | $51.60 | 5,555 |
| 2018-09-07 | $53.52 | $54.05 | $53.52 | $53.80 | $51.53 | 27,801 |
| 2018-09-06 | $53.42 | $53.82 | $53.34 | $53.61 | $51.35 | 13,630 |
| 2018-09-05 | $53.63 | $53.70 | $53.03 | $53.44 | $51.19 | 4,401 |
| 2018-09-04 | $53.70 | $54.20 | $53.60 | $54.08 | $51.80 | 10,765 |
| 2018-08-31 | $54.74 | $55.05 | $54.45 | $54.75 | $52.44 | 8,829 |
| 2018-08-30 | $55.37 | $55.63 | $55.33 | $55.51 | $53.17 | 6,980 |
| 2018-08-29 | $55.48 | $55.84 | $55.42 | $55.61 | $53.27 | 5,043 |
| 2018-08-28 | $55.07 | $55.12 | $54.79 | $54.87 | $52.56 | 3,809 |
| 2018-08-27 | $54.45 | $54.85 | $54.45 | $54.73 | $52.42 | 4,045 |
| 2018-08-24 | $53.90 | $54.22 | $53.86 | $54.20 | $51.92 | 6,828 |
| 2018-08-23 | $53.72 | $54.11 | $53.55 | $53.65 | $51.39 | 7,867 |
| 2018-08-22 | $53.32 | $53.47 | $53.04 | $53.31 | $51.06 | 7,148 |
| 2018-08-21 | $53.18 | $53.35 | $52.85 | $53.14 | $50.90 | 6,141 |
| 2018-08-20 | $52.72 | $52.72 | $52.31 | $52.59 | $50.38 | 7,968 |
| 2018-08-17 | $51.67 | $52.33 | $51.67 | $52.19 | $49.99 | 7,848 |
| 2018-08-16 | $51.25 | $51.73 | $51.25 | $51.45 | $49.28 | 7,306 |
| 2018-08-15 | $50.86 | $50.91 | $50.41 | $50.74 | $48.60 | 11,089 |
| 2018-08-14 | $51.85 | $52.06 | $51.77 | $52.04 | $49.85 | 9,304 |
| 2018-08-13 | $52.01 | $52.18 | $51.68 | $51.85 | $49.67 | 8,156 |
| 2018-08-10 | $52.08 | $52.11 | $51.09 | $51.35 | $49.19 | 23,685 |
| 2018-08-09 | $53.51 | $53.69 | $53.43 | $53.53 | $51.28 | 8,203 |
| 2018-08-08 | $53.37 | $53.39 | $52.91 | $53.14 | $50.90 | 10,679 |
| 2018-08-07 | $53.73 | $54.09 | $53.58 | $53.87 | $51.60 | 3,472 |
| 2018-08-06 | $52.47 | $53.28 | $52.36 | $53.17 | $50.93 | 10,417 |
| 2018-08-03 | $52.54 | $52.88 | $52.54 | $52.77 | $50.55 | 5,016 |
| 2018-08-02 | $52.47 | $52.63 | $52.31 | $52.52 | $50.31 | 8,296 |
| 2018-08-01 | $53.03 | $53.35 | $53.03 | $53.23 | $50.99 | 7,426 |
| 2018-07-31 | $52.59 | $53.20 | $52.44 | $52.58 | $50.37 | 7,506 |
| 2018-07-30 | $53.25 | $53.32 | $52.92 | $53.10 | $50.86 | 8,206 |
| 2018-07-27 | $53.16 | $53.35 | $52.95 | $53.19 | $50.95 | 11,524 |
| 2018-07-26 | $52.84 | $53.09 | $52.70 | $52.89 | $50.66 | 14,809 |
| 2018-07-25 | $52.40 | $52.98 | $52.11 | $52.98 | $50.75 | 20,627 |
| 2018-07-24 | $52.23 | $52.44 | $51.96 | $52.03 | $49.84 | 11,051 |
| 2018-07-23 | $52.25 | $52.35 | $52.09 | $52.24 | $50.04 | 6,439 |
| 2018-07-20 | $52.14 | $52.44 | $52.10 | $52.40 | $50.19 | 12,203 |
| 2018-07-19 | $52.01 | $52.33 | $51.83 | $52.06 | $49.87 | 12,314 |
| 2018-07-18 | $52.25 | $52.43 | $51.95 | $52.33 | $50.13 | 9,327 |
| 2018-07-17 | $52.07 | $52.34 | $52.06 | $52.26 | $50.06 | 11,807 |
| 2018-07-16 | $52.11 | $52.21 | $51.94 | $52.09 | $49.90 | 6,586 |
| 2018-07-13 | $51.61 | $51.98 | $51.55 | $51.89 | $49.70 | 7,258 |
| 2018-07-12 | $51.76 | $52.02 | $51.72 | $51.93 | $49.74 | 10,989 |
| 2018-07-11 | $51.87 | $51.87 | $51.27 | $51.27 | $49.11 | 12,459 |
| 2018-07-10 | $51.75 | $52.16 | $51.55 | $52.09 | $49.90 | 12,059 |
| 2018-07-09 | $51.27 | $51.32 | $51.04 | $51.19 | $49.03 | 10,258 |
| 2018-07-06 | $50.52 | $51.06 | $50.43 | $50.99 | $48.84 | 19,511 |
| 2018-07-05 | $49.81 | $49.89 | $49.56 | $49.83 | $47.73 | 17,070 |
| 2018-07-03 | $50.08 | $50.08 | $49.77 | $49.91 | $47.81 | 37,892 |
| 2018-07-02 | $49.65 | $49.79 | $49.47 | $49.69 | $47.60 | 10,094 |
| 2018-06-29 | $50.53 | $50.80 | $50.30 | $50.43 | $48.31 | 20,603 |
| 2018-06-28 | $49.58 | $49.77 | $49.25 | $49.49 | $47.41 | 12,246 |
| 2018-06-27 | $50.31 | $50.50 | $49.81 | $50.03 | $47.92 | 13,517 |
| 2018-06-26 | $49.83 | $50.27 | $49.77 | $50.09 | $47.98 | 12,563 |
| 2018-06-25 | $50.39 | $50.45 | $50.02 | $50.25 | $48.13 | 10,841 |
| 2018-06-22 | $50.97 | $50.98 | $50.36 | $50.82 | $48.68 | 6,576 |
| 2018-06-21 | $50.60 | $50.60 | $49.93 | $50.14 | $48.03 | 11,603 |
| 2018-06-20 | $50.34 | $50.63 | $50.28 | $50.53 | $48.40 | 12,333 |
| 2018-06-19 | $49.92 | $50.16 | $49.70 | $50.16 | $48.05 | 28,276 |
| 2018-06-18 | $50.45 | $50.88 | $50.41 | $50.86 | $48.72 | 10,170 |
| 2018-06-15 | $51.34 | $51.49 | $51.19 | $51.36 | $49.20 | 6,586 |
| 2018-06-14 | $51.35 | $51.41 | $51.03 | $51.05 | $48.90 | 7,404 |
| 2018-06-13 | $51.40 | $51.48 | $51.13 | $51.17 | $49.01 | 10,994 |
| 2018-06-12 | $51.51 | $51.64 | $51.08 | $51.19 | $49.03 | 14,054 |
| 2018-06-11 | $51.78 | $51.83 | $51.46 | $51.81 | $49.63 | 11,250 |
| 2018-06-08 | $51.70 | $51.76 | $51.31 | $51.58 | $49.41 | 10,456 |
| 2018-06-07 | $51.42 | $51.42 | $50.81 | $50.90 | $48.76 | 55,398 |
| 2018-06-06 | $51.43 | $51.47 | $50.93 | $51.41 | $49.24 | 61,164 |
| 2018-06-05 | $51.98 | $52.14 | $51.76 | $52.07 | $49.88 | 13,656 |
| 2018-06-04 | $52.19 | $52.25 | $51.80 | $52.05 | $49.86 | 8,958 |
| 2018-06-01 | $51.36 | $51.62 | $51.25 | $51.37 | $49.21 | 10,128 |
| 2018-05-31 | $51.39 | $51.39 | $50.60 | $51.02 | $48.87 | 8,500 |
| 2018-05-30 | $50.54 | $50.98 | $50.37 | $50.84 | $48.70 | 12,112 |
| 2018-05-29 | $50.21 | $50.40 | $49.81 | $50.09 | $47.98 | 19,380 |
| 2018-05-25 | $51.37 | $51.55 | $51.25 | $51.38 | $49.22 | 9,620 |
| 2018-05-24 | $51.91 | $51.98 | $51.47 | $51.65 | $49.47 | 21,122 |
| 2018-05-23 | $51.19 | $51.41 | $51.05 | $51.38 | $49.22 | 9,312 |
| 2018-05-22 | $51.90 | $51.90 | $51.42 | $51.67 | $49.49 | 13,906 |
| 2018-05-21 | $51.70 | $51.70 | $50.83 | $51.54 | $49.37 | 13,983 |
| 2018-05-18 | $51.16 | $51.55 | $51.06 | $51.45 | $49.28 | 6,915 |
| 2018-05-17 | $51.39 | $51.76 | $51.35 | $51.76 | $49.58 | 8,086 |
| 2018-05-16 | $49.98 | $50.82 | $49.98 | $50.64 | $48.51 | 11,487 |
| 2018-05-15 | $50.19 | $50.19 | $49.73 | $49.78 | $47.68 | 9,490 |
| 2018-05-14 | $50.22 | $50.30 | $49.84 | $49.92 | $47.82 | 211,940 |
| 2018-05-11 | $50.30 | $50.40 | $50.15 | $50.24 | $48.12 | 240,367 |
| 2018-05-10 | $50.04 | $50.41 | $50.04 | $50.17 | $48.06 | 198,171 |
| 2018-05-09 | $50.58 | $50.74 | $50.10 | $50.10 | $47.99 | 783,441 |
| 2018-05-08 | $49.07 | $49.52 | $48.97 | $49.25 | $47.18 | 489,202 |
| 2018-05-07 | $49.34 | $49.45 | $48.79 | $48.95 | $46.89 | 320,887 |
| 2018-05-04 | $47.67 | $48.26 | $47.63 | $48.12 | $46.09 | 254,216 |
| 2018-05-03 | $47.72 | $47.74 | $47.20 | $47.65 | $45.64 | 246,125 |
| 2018-05-02 | $47.84 | $47.92 | $47.28 | $47.37 | $45.37 | 151,306 |
| 2018-05-01 | $47.26 | $47.34 | $46.27 | $46.85 | $44.88 | 393,307 |
| 2018-04-30 | $46.97 | $47.29 | $46.77 | $46.83 | $44.86 | 560,872 |
| 2018-04-27 | $47.27 | $47.40 | $46.90 | $47.19 | $45.20 | 151,836 |
| 2018-04-26 | $48.27 | $48.32 | $47.33 | $47.48 | $45.48 | 339,180 |
| 2018-04-25 | $48.51 | $48.76 | $48.14 | $48.62 | $46.57 | 326,253 |
| 2018-04-24 | $50.62 | $50.89 | $50.43 | $50.69 | $48.56 | 171,880 |
| 2018-04-23 | $50.96 | $51.37 | $50.90 | $51.18 | $49.02 | 689,401 |
| 2018-04-20 | $50.91 | $50.96 | $50.74 | $50.84 | $48.70 | 10,010 |
| 2018-04-19 | $51.19 | $51.22 | $50.91 | $51.05 | $48.90 | 430,705 |
| 2018-04-18 | $51.80 | $52.28 | $51.71 | $52.24 | $50.04 | 162,092 |
| 2018-04-17 | $51.54 | $51.79 | $51.47 | $51.79 | $49.61 | 262,313 |
| 2018-04-16 | $51.52 | $51.59 | $51.28 | $51.57 | $49.40 | 21,902 |
| 2018-04-13 | $51.50 | $51.51 | $51.05 | $51.19 | $49.03 | 15,042 |
| 2018-04-12 | $50.93 | $51.23 | $50.79 | $51.02 | $48.87 | 38,570 |
| 2018-04-11 | $51.05 | $51.31 | $50.81 | $51.28 | $49.12 | 15,697 |
| 2018-04-10 | $51.08 | $51.19 | $50.87 | $51.03 | $48.88 | 19,580 |
| 2018-04-09 | $50.72 | $50.98 | $50.48 | $50.62 | $48.49 | 24,921 |
| 2018-04-06 | $50.40 | $50.56 | $49.82 | $50.07 | $47.96 | 23,478 |
| 2018-04-05 | $50.36 | $50.41 | $49.96 | $50.17 | $48.06 | 53,778 |
| 2018-04-04 | $49.94 | $50.22 | $49.45 | $49.93 | $47.83 | 19,691 |
| 2018-04-03 | $51.21 | $51.35 | $50.85 | $51.11 | $48.96 | 68,779 |
| 2018-04-02 | $51.48 | $52.33 | $51.07 | $51.64 | $49.47 | 34,986 |
| 2018-03-29 | $52.02 | $52.44 | $51.60 | $52.33 | $50.13 | 26,951 |
| 2018-03-28 | $51.96 | $52.26 | $51.70 | $51.75 | $49.57 | 104,521 |
| 2018-03-27 | $51.66 | $52.35 | $51.57 | $52.16 | $49.96 | 491,938 |
| 2018-03-26 | $52.31 | $52.38 | $51.49 | $52.02 | $49.83 | 103,402 |
| 2018-03-23 | $51.70 | $52.12 | $51.47 | $51.52 | $49.35 | 112,908 |
| 2018-03-22 | $51.83 | $51.95 | $51.46 | $51.64 | $49.47 | 280,074 |
| 2018-03-21 | $52.13 | $52.52 | $51.91 | $52.32 | $50.12 | 79,876 |
| 2018-03-20 | $51.79 | $52.05 | $51.74 | $51.87 | $49.69 | 160,568 |
| 2018-03-19 | $51.82 | $51.99 | $51.69 | $51.84 | $49.66 | 285,742 |
| 2018-03-16 | $52.97 | $53.04 | $52.70 | $52.84 | $50.61 | 765,342 |
| 2018-03-15 | $52.42 | $52.72 | $52.35 | $52.58 | $50.37 | 76,044 |
| 2018-03-14 | $52.57 | $52.57 | $52.06 | $52.07 | $49.88 | 28,393 |
| 2018-03-13 | $53.08 | $53.40 | $52.96 | $52.97 | $50.27 | 58,179 |
| 2018-03-12 | $53.30 | $53.56 | $52.82 | $53.47 | $50.74 | 50,050 |
| 2018-03-09 | $52.65 | $52.96 | $52.50 | $52.71 | $50.02 | 15,629 |
| 2018-03-08 | $52.25 | $52.34 | $51.92 | $52.20 | $49.53 | 12,334 |
| 2018-03-07 | $51.62 | $51.94 | $51.51 | $51.69 | $49.05 | 15,557 |
| 2018-03-06 | $51.87 | $51.95 | $51.62 | $51.78 | $49.14 | 20,155 |
| 2018-03-05 | $50.59 | $51.25 | $50.58 | $51.24 | $48.62 | 15,651 |
| 2018-03-02 | $50.72 | $51.23 | $50.62 | $50.89 | $48.29 | 44,773 |
| 2018-03-01 | $50.73 | $50.94 | $50.05 | $50.78 | $48.19 | 261,483 |
| 2018-02-28 | $51.79 | $51.84 | $51.24 | $51.24 | $48.62 | 85,993 |
| 2018-02-27 | $52.20 | $52.20 | $51.74 | $51.76 | $49.12 | 68,580 |
| 2018-02-26 | $52.93 | $53.15 | $52.63 | $53.07 | $50.36 | 14,648 |
| 2018-02-23 | $52.62 | $52.87 | $52.36 | $52.65 | $49.96 | 15,398 |
| 2018-02-22 | $52.55 | $52.99 | $52.34 | $52.75 | $50.06 | 14,890 |
| 2018-02-21 | $53.32 | $53.58 | $52.74 | $52.87 | $50.17 | 16,542 |
| 2018-02-20 | $53.04 | $53.50 | $52.96 | $53.26 | $50.54 | 28,147 |
| 2018-02-16 | $53.65 | $54.01 | $53.29 | $53.88 | $51.13 | 16,231 |
| 2018-02-15 | $52.90 | $52.95 | $52.23 | $52.52 | $49.84 | 19,534 |
| 2018-02-14 | $50.22 | $51.34 | $50.19 | $51.31 | $48.69 | 27,300 |
| 2018-02-13 | $49.78 | $49.95 | $49.54 | $49.85 | $47.30 | 34,617 |
| 2018-02-12 | $48.97 | $49.63 | $48.94 | $49.54 | $47.01 | 68,904 |
| 2018-02-09 | $48.91 | $49.35 | $48.03 | $48.69 | $46.20 | 152,401 |
| 2018-02-08 | $50.31 | $50.31 | $49.25 | $49.30 | $46.78 | 95,622 |
| 2018-02-07 | $50.86 | $51.04 | $50.15 | $50.46 | $47.88 | 38,141 |
| 2018-02-06 | $52.70 | $54.18 | $52.70 | $54.18 | $51.41 | 45,017 |
| 2018-02-05 | $53.67 | $53.88 | $52.36 | $52.86 | $50.16 | 42,090 |
| 2018-02-02 | $53.94 | $54.02 | $53.53 | $53.60 | $50.86 | 22,548 |
| 2018-02-01 | $54.96 | $55.28 | $54.75 | $55.21 | $52.39 | 16,974 |
| 2018-01-31 | $55.92 | $55.92 | $55.41 | $55.57 | $52.73 | 23,868 |
| 2018-01-30 | $55.20 | $55.20 | $54.73 | $54.87 | $52.07 | 11,873 |
| 2018-01-29 | $55.13 | $55.20 | $54.82 | $55.18 | $52.36 | 25,738 |
| 2018-01-26 | $55.41 | $55.73 | $55.41 | $55.58 | $52.74 | 17,763 |
| 2018-01-25 | $55.75 | $55.75 | $54.91 | $55.18 | $52.36 | 18,939 |
| 2018-01-24 | $55.92 | $56.11 | $55.76 | $55.89 | $53.04 | 31,547 |
| 2018-01-23 | $55.80 | $55.95 | $55.61 | $55.89 | $53.04 | 48,085 |
| 2018-01-22 | $55.68 | $56.06 | $55.56 | $56.01 | $53.15 | 25,324 |
| 2018-01-19 | $55.51 | $55.73 | $55.34 | $55.64 | $52.80 | 13,978 |
| 2018-01-18 | $54.80 | $55.14 | $54.78 | $55.06 | $52.25 | 16,190 |
| 2018-01-17 | $55.31 | $55.31 | $54.85 | $55.01 | $52.20 | 22,464 |
| 2018-01-16 | $55.32 | $55.38 | $54.92 | $55.07 | $52.26 | 21,898 |
| 2018-01-12 | $55.46 | $55.64 | $55.29 | $55.64 | $52.80 | 19,484 |
| 2018-01-11 | $55.16 | $55.21 | $54.98 | $55.10 | $52.29 | 30,361 |
| 2018-01-10 | $55.82 | $55.82 | $55.54 | $55.63 | $52.79 | 31,131 |
| 2018-01-09 | $56.69 | $56.98 | $56.57 | $56.92 | $54.01 | 17,588 |
| 2018-01-08 | $57.28 | $57.31 | $56.93 | $57.16 | $54.24 | 27,993 |
| 2018-01-05 | $57.26 | $57.84 | $57.26 | $57.84 | $54.89 | 14,943 |
| 2018-01-04 | $57.44 | $57.52 | $57.16 | $57.40 | $54.47 | 14,180 |
| 2018-01-03 | $57.05 | $57.11 | $56.75 | $56.89 | $53.98 | 16,273 |
| 2018-01-02 | $56.42 | $56.93 | $56.33 | $56.90 | $53.99 | 14,940 |
| 2017-12-29 | $57.24 | $57.43 | $57.05 | $57.11 | $54.19 | 13,234 |
| 2017-12-28 | $56.85 | $56.85 | $56.50 | $56.76 | $53.86 | 15,623 |
| 2017-12-27 | $56.85 | $57.21 | $56.83 | $57.06 | $54.15 | 16,784 |
| 2017-12-26 | $56.28 | $56.31 | $56.16 | $56.31 | $53.43 | 12,468 |
| 2017-12-22 | $56.02 | $56.24 | $55.88 | $56.23 | $53.36 | 17,746 |
| 2017-12-21 | $55.99 | $56.08 | $55.84 | $56.00 | $53.14 | 11,390 |
| 2017-12-20 | $55.71 | $55.76 | $55.44 | $55.55 | $52.71 | 18,253 |
| 2017-12-19 | $55.26 | $55.50 | $55.12 | $55.47 | $52.64 | 15,075 |
| 2017-12-18 | $55.21 | $55.29 | $54.97 | $55.02 | $52.21 | 10,683 |
| 2017-12-15 | $54.52 | $54.61 | $54.40 | $54.48 | $51.70 | 13,684 |
| 2017-12-14 | $54.68 | $54.85 | $54.50 | $54.61 | $51.82 | 16,124 |
| 2017-12-13 | $54.24 | $54.61 | $54.22 | $54.51 | $51.73 | 11,909 |
| 2017-12-12 | $53.91 | $54.21 | $53.79 | $54.21 | $51.44 | 8,472 |
| 2017-12-11 | $53.91 | $54.23 | $53.91 | $54.14 | $51.38 | 12,509 |
| 2017-12-08 | $54.01 | $54.07 | $53.81 | $54.03 | $51.27 | 13,241 |
| 2017-12-07 | $53.71 | $53.78 | $53.45 | $53.56 | $50.82 | 8,559 |
| 2017-12-06 | $53.27 | $53.47 | $53.21 | $53.45 | $50.72 | 15,931 |
| 2017-12-05 | $53.68 | $53.81 | $53.47 | $53.54 | $50.81 | 11,534 |
| 2017-12-04 | $54.20 | $54.23 | $53.81 | $53.85 | $51.10 | 10,983 |
| 2017-12-01 | $54.31 | $54.40 | $53.98 | $54.13 | $51.37 | 17,229 |
| 2017-11-30 | $53.91 | $54.26 | $53.91 | $54.10 | $51.34 | 15,944 |
| 2017-11-29 | $53.13 | $53.24 | $52.72 | $52.90 | $50.20 | 13,278 |
| 2017-11-28 | $55.44 | $55.54 | $55.19 | $55.27 | $52.45 | 15,059 |
| 2017-11-27 | $55.02 | $55.02 | $54.72 | $54.77 | $51.97 | 14,771 |
| 2017-11-24 | $55.04 | $55.08 | $54.89 | $54.99 | $52.18 | 5,936 |
| 2017-11-22 | $55.48 | $55.54 | $55.23 | $55.50 | $52.67 | 8,784 |
| 2017-11-21 | $55.02 | $55.46 | $55.00 | $55.39 | $52.56 | 51,267 |
| 2017-11-20 | $55.23 | $55.36 | $54.94 | $55.12 | $52.31 | 14,450 |
| 2017-11-17 | $54.87 | $54.96 | $54.67 | $54.92 | $52.12 | 24,307 |
| 2017-11-16 | $54.67 | $54.97 | $54.67 | $54.87 | $52.06 | 11,163 |
| 2017-11-15 | $54.15 | $54.26 | $53.86 | $53.98 | $51.22 | 11,739 |
| 2017-11-14 | $54.18 | $54.56 | $54.09 | $54.56 | $51.77 | 18,298 |
| 2017-11-13 | $53.61 | $53.76 | $53.55 | $53.73 | $50.99 | 7,968 |
| 2017-11-10 | $54.21 | $54.35 | $54.08 | $54.34 | $51.57 | 25,383 |
| 2017-11-09 | $53.95 | $53.95 | $53.37 | $53.66 | $50.92 | 12,020 |
| 2017-11-08 | $55.06 | $55.22 | $54.96 | $55.22 | $52.40 | 11,009 |
| 2017-11-07 | $55.13 | $55.13 | $54.71 | $54.96 | $52.15 | 13,920 |
| 2017-11-06 | $54.90 | $55.23 | $54.86 | $55.23 | $52.41 | 24,796 |
| 2017-11-03 | $55.07 | $55.22 | $54.81 | $55.04 | $52.23 | 17,993 |
| 2017-11-02 | $55.27 | $55.47 | $55.10 | $55.47 | $52.64 | 25,311 |
| 2017-11-01 | $55.94 | $56.06 | $55.50 | $55.79 | $52.94 | 26,034 |
| 2017-10-31 | $54.92 | $55.35 | $54.92 | $55.30 | $52.48 | 23,497 |
| 2017-10-30 | $54.34 | $54.79 | $54.26 | $54.75 | $51.95 | 18,085 |
| 2017-10-27 | $54.38 | $54.56 | $54.31 | $54.56 | $51.77 | 12,155 |
| 2017-10-26 | $53.65 | $53.91 | $53.53 | $53.71 | $50.97 | 16,813 |
| 2017-10-25 | $55.09 | $55.14 | $53.85 | $54.10 | $51.34 | 64,591 |
| 2017-10-24 | $52.06 | $52.30 | $52.02 | $52.22 | $49.55 | 78,925 |
| 2017-10-23 | $51.97 | $52.17 | $51.94 | $52.11 | $49.45 | 76,102 |
| 2017-10-20 | $51.93 | $51.93 | $51.43 | $51.91 | $49.26 | 28,573 |
| 2017-10-19 | $51.65 | $52.12 | $51.62 | $52.03 | $49.37 | 8,727 |
| 2017-10-18 | $51.95 | $52.01 | $51.71 | $52.01 | $49.35 | 52,670 |
| 2017-10-17 | $51.75 | $51.76 | $51.20 | $51.38 | $48.76 | 23,560 |
| 2017-10-16 | $52.69 | $53.82 | $52.69 | $53.52 | $50.79 | 11,773 |
| 2017-10-13 | $52.63 | $52.67 | $52.40 | $52.49 | $49.81 | 17,796 |
| 2017-10-12 | $52.78 | $52.92 | $52.70 | $52.83 | $50.13 | 10,886 |
| 2017-10-11 | $52.75 | $52.99 | $52.66 | $52.96 | $50.26 | 9,356 |
| 2017-10-10 | $52.29 | $52.44 | $52.14 | $52.37 | $49.70 | 8,879 |
| 2017-10-09 | $51.79 | $51.92 | $51.73 | $51.82 | $49.17 | 6,127 |
| 2017-10-06 | $51.97 | $52.23 | $51.81 | $52.21 | $49.54 | 14,342 |
| 2017-10-05 | $52.24 | $52.32 | $52.09 | $52.32 | $49.65 | 32,743 |
| 2017-10-04 | $52.29 | $52.58 | $52.29 | $52.53 | $49.85 | 10,736 |
| 2017-10-03 | $52.03 | $52.35 | $52.03 | $52.25 | $49.58 | 6,957 |
| 2017-10-02 | $51.48 | $51.55 | $51.33 | $51.50 | $48.87 | 14,672 |
| 2017-09-29 | $51.52 | $51.52 | $51.26 | $51.46 | $48.83 | 11,095 |
| 2017-09-28 | $51.06 | $51.33 | $50.92 | $51.21 | $48.59 | 15,805 |
| 2017-09-27 | $50.94 | $51.33 | $50.89 | $51.15 | $48.54 | 18,651 |
| 2017-09-26 | $51.47 | $51.51 | $51.18 | $51.43 | $48.80 | 18,585 |
| 2017-09-25 | $51.89 | $52.29 | $51.89 | $52.09 | $49.43 | 7,680 |
| 2017-09-22 | $52.10 | $52.31 | $52.07 | $52.23 | $49.56 | 9,151 |
| 2017-09-21 | $51.87 | $52.24 | $51.87 | $52.19 | $49.52 | 8,743 |
| 2017-09-20 | $51.71 | $51.80 | $51.08 | $51.41 | $48.78 | 9,602 |
| 2017-09-19 | $50.69 | $50.91 | $50.57 | $50.91 | $48.31 | 13,029 |
| 2017-09-18 | $50.69 | $50.83 | $50.52 | $50.72 | $48.13 | 9,984 |
| 2017-09-15 | $50.83 | $50.83 | $50.20 | $50.38 | $47.81 | 14,603 |
| 2017-09-14 | $50.96 | $51.39 | $50.92 | $51.36 | $48.74 | 10,697 |
| 2017-09-13 | $51.28 | $51.31 | $50.97 | $51.05 | $48.44 | 23,249 |
| 2017-09-12 | $51.13 | $51.27 | $51.05 | $51.25 | $48.63 | 9,686 |
| 2017-09-11 | $51.42 | $51.42 | $50.99 | $51.01 | $48.41 | 11,088 |
| 2017-09-08 | $51.11 | $51.19 | $51.02 | $51.10 | $48.49 | 9,456 |
| 2017-09-07 | $51.14 | $51.23 | $50.98 | $51.23 | $48.61 | 5,269 |
| 2017-09-06 | $49.93 | $50.24 | $49.87 | $50.20 | $47.64 | 9,862 |
| 2017-09-05 | $50.47 | $50.65 | $50.37 | $50.61 | $48.03 | 12,772 |
| 2017-09-01 | $51.22 | $51.22 | $50.87 | $50.98 | $48.38 | 10,321 |
| 2017-08-31 | $50.39 | $50.85 | $50.34 | $50.85 | $48.25 | 40,129 |
| 2017-08-30 | $50.51 | $50.54 | $50.02 | $50.11 | $47.55 | 13,146 |
| 2017-08-29 | $50.15 | $50.37 | $50.05 | $50.08 | $47.52 | 11,309 |
| 2017-08-28 | $50.35 | $50.47 | $50.21 | $50.43 | $47.85 | 17,044 |
| 2017-08-25 | $50.27 | $50.78 | $50.16 | $50.72 | $48.13 | 9,470 |
| 2017-08-24 | $49.71 | $50.12 | $49.65 | $50.11 | $47.55 | 10,615 |
| 2017-08-23 | $49.26 | $49.43 | $49.20 | $49.35 | $46.83 | 94,526 |
| 2017-08-22 | $49.60 | $49.85 | $49.57 | $49.75 | $47.21 | 65,460 |
| 2017-08-21 | $48.83 | $48.83 | $48.32 | $48.42 | $45.95 | 81,103 |
| 2017-08-18 | $47.19 | $47.25 | $47.02 | $47.14 | $44.73 | 55,661 |
| 2017-08-17 | $47.20 | $47.32 | $47.13 | $47.13 | $44.72 | 69,508 |
| 2017-08-16 | $46.52 | $46.67 | $46.31 | $46.67 | $44.29 | 12,974 |
| 2017-08-15 | $46.73 | $46.74 | $46.36 | $46.53 | $44.15 | 121,755 |
| 2017-08-14 | $46.17 | $46.17 | $45.92 | $46.11 | $43.76 | 11,782 |
| 2017-08-11 | $44.66 | $45.72 | $44.66 | $45.50 | $43.18 | 11,411 |
| 2017-08-10 | $44.79 | $44.89 | $44.64 | $44.75 | $42.46 | 9,816 |
| 2017-08-09 | $45.01 | $45.73 | $44.89 | $45.68 | $43.35 | 14,998 |
| 2017-08-08 | $45.72 | $45.73 | $45.42 | $45.53 | $43.20 | 11,562 |
| 2017-08-07 | $46.76 | $46.93 | $46.69 | $46.91 | $44.51 | 13,939 |
| 2017-08-04 | $46.31 | $46.34 | $45.96 | $46.25 | $43.89 | 18,027 |
| 2017-08-03 | $46.30 | $46.56 | $46.30 | $46.50 | $44.13 | 22,939 |
| 2017-08-02 | $46.33 | $46.42 | $46.10 | $46.39 | $44.02 | 10,290 |
| 2017-08-01 | $45.98 | $46.17 | $45.84 | $46.04 | $43.69 | 24,863 |
| 2017-07-31 | $45.96 | $46.27 | $45.93 | $46.18 | $43.82 | 13,712 |
| 2017-07-28 | $46.35 | $46.35 | $45.94 | $46.02 | $43.67 | 9,326 |
| 2017-07-27 | $46.43 | $46.63 | $46.39 | $46.61 | $44.23 | 11,889 |
| 2017-07-26 | $45.51 | $46.00 | $45.46 | $45.98 | $43.63 | 13,689 |
| 2017-07-25 | $45.28 | $45.48 | $45.26 | $45.41 | $43.09 | 11,743 |
| 2017-07-24 | $44.59 | $44.60 | $44.07 | $44.30 | $42.04 | 10,233 |
| 2017-07-21 | $45.63 | $46.00 | $45.54 | $45.91 | $43.57 | 10,592 |
| 2017-07-20 | $45.21 | $45.54 | $45.21 | $45.52 | $43.20 | 9,557 |
| 2017-07-19 | $44.86 | $45.04 | $44.79 | $44.96 | $42.66 | 15,384 |
| 2017-07-18 | $45.82 | $46.01 | $45.80 | $45.90 | $43.56 | 13,486 |
| 2017-07-17 | $45.41 | $45.61 | $45.39 | $45.59 | $43.26 | 9,684 |
| 2017-07-14 | $44.40 | $44.93 | $44.40 | $44.93 | $42.64 | 6,100 |
| 2017-07-13 | $44.22 | $44.43 | $44.09 | $44.34 | $42.07 | 9,299 |
| 2017-07-12 | $43.00 | $43.36 | $42.91 | $43.34 | $41.13 | 10,656 |
| 2017-07-11 | $42.54 | $42.81 | $42.46 | $42.78 | $40.60 | 12,224 |
| 2017-07-10 | $42.88 | $42.88 | $42.74 | $42.78 | $40.60 | 9,990 |
| 2017-07-07 | $42.66 | $42.87 | $42.60 | $42.87 | $40.68 | 17,934 |
| 2017-07-06 | $42.82 | $43.08 | $42.82 | $43.06 | $40.86 | 10,435 |
| 2017-07-05 | $43.21 | $43.38 | $43.18 | $43.38 | $41.16 | 14,193 |
| 2017-07-03 | $43.12 | $43.51 | $43.12 | $43.37 | $41.16 | 16,923 |
| 2017-06-30 | $43.98 | $43.99 | $43.62 | $43.81 | $41.57 | 15,343 |
| 2017-06-29 | $43.42 | $43.46 | $43.04 | $43.29 | $41.08 | 16,027 |
| 2017-06-28 | $43.94 | $44.15 | $43.83 | $44.14 | $41.89 | 16,738 |
| 2017-06-27 | $44.12 | $44.35 | $44.05 | $44.13 | $41.88 | 106,498 |
| 2017-06-26 | $44.03 | $44.16 | $43.72 | $43.83 | $41.59 | 20,917 |
| 2017-06-23 | $44.17 | $44.26 | $44.04 | $44.17 | $41.91 | 11,060 |
| 2017-06-22 | $43.83 | $44.10 | $43.83 | $44.05 | $41.80 | 12,393 |
| 2017-06-21 | $43.96 | $44.13 | $43.95 | $44.12 | $41.86 | 25,515 |
| 2017-06-20 | $44.22 | $44.26 | $43.90 | $44.07 | $41.82 | 41,591 |
| 2017-06-19 | $44.55 | $44.60 | $44.45 | $44.54 | $42.27 | 17,210 |
| 2017-06-16 | $44.83 | $44.96 | $44.74 | $44.94 | $42.65 | 15,090 |
| 2017-06-15 | $44.21 | $44.25 | $44.04 | $44.10 | $41.85 | 11,779 |
| 2017-06-14 | $45.87 | $45.92 | $45.47 | $45.63 | $43.30 | 13,485 |
| 2017-06-13 | $45.52 | $45.69 | $45.49 | $45.54 | $43.21 | 9,536 |
| 2017-06-12 | $44.95 | $45.11 | $44.90 | $45.10 | $42.80 | 12,972 |
| 2017-06-09 | $44.97 | $45.20 | $44.97 | $45.14 | $42.83 | 16,758 |
| 2017-06-08 | $44.82 | $45.12 | $44.64 | $45.09 | $42.79 | 58,144 |
| 2017-06-07 | $46.39 | $46.53 | $46.25 | $46.49 | $44.12 | 35,980 |
| 2017-06-06 | $46.38 | $46.60 | $46.36 | $46.60 | $44.22 | 47,555 |
| 2017-06-05 | $46.34 | $46.56 | $46.34 | $46.37 | $44.00 | 33,898 |
| 2017-06-02 | $46.47 | $46.75 | $46.34 | $46.72 | $44.33 | 118,876 |
| 2017-06-01 | $45.47 | $45.66 | $45.41 | $45.56 | $43.23 | 19,771 |
| 2017-05-31 | $45.15 | $45.30 | $44.92 | $45.11 | $42.81 | 22,288 |
| 2017-05-30 | $44.21 | $44.68 | $44.21 | $44.67 | $42.39 | 16,946 |
| 2017-05-26 | $44.77 | $44.83 | $44.45 | $44.75 | $42.46 | 12,354 |
| 2017-05-25 | $44.85 | $44.98 | $44.80 | $44.83 | $42.54 | 11,650 |
| 2017-05-24 | $44.50 | $44.92 | $44.50 | $44.79 | $42.50 | 76,163 |
| 2017-05-23 | $44.35 | $44.40 | $44.11 | $44.11 | $41.86 | 9,785 |
| 2017-05-22 | $44.13 | $44.33 | $44.10 | $44.33 | $42.07 | 102,104 |
| 2017-05-19 | $43.98 | $44.10 | $43.81 | $44.02 | $41.77 | 9,146 |
| 2017-05-18 | $43.29 | $43.37 | $43.09 | $43.37 | $41.16 | 16,555 |
| 2017-05-17 | $43.87 | $44.17 | $43.78 | $44.09 | $41.84 | 22,780 |
| 2017-05-16 | $44.16 | $44.28 | $43.98 | $44.16 | $41.90 | 12,092 |
| 2017-05-15 | $43.14 | $43.30 | $43.06 | $43.28 | $41.07 | 13,051 |
| 2017-05-12 | $43.24 | $43.52 | $43.22 | $43.50 | $41.28 | 13,282 |
| 2017-05-11 | $42.74 | $43.16 | $42.71 | $43.16 | $40.96 | 13,116 |
| 2017-05-10 | $42.73 | $42.88 | $42.64 | $42.81 | $40.62 | 16,039 |
| 2017-05-09 | $42.06 | $42.17 | $41.88 | $41.96 | $39.82 | 8,942 |
| 2017-05-08 | $42.14 | $42.42 | $42.14 | $42.33 | $40.17 | 20,038 |
| 2017-05-05 | $42.71 | $43.15 | $42.69 | $43.09 | $40.89 | 16,263 |
| 2017-05-04 | $43.26 | $43.53 | $43.18 | $43.50 | $41.28 | 12,954 |
| 2017-05-03 | $42.85 | $43.13 | $42.76 | $42.95 | $40.76 | 8,659 |
| 2017-05-02 | $42.97 | $43.11 | $42.81 | $43.04 | $40.84 | 7,422 |
| 2017-05-01 | $43.00 | $43.34 | $42.66 | $42.97 | $40.78 | 14,481 |
| 2017-04-28 | $43.10 | $43.27 | $43.00 | $43.21 | $41.00 | 12,144 |
| 2017-04-27 | $43.55 | $43.63 | $43.35 | $43.50 | $41.28 | 103,492 |
| 2017-04-26 | $44.21 | $44.35 | $43.97 | $44.19 | $41.93 | 17,108 |
| 2017-04-25 | $42.33 | $42.38 | $42.05 | $42.33 | $40.17 | 14,135 |
| 2017-04-24 | $42.41 | $42.61 | $42.29 | $42.54 | $40.37 | 10,435 |
| 2017-04-21 | $41.43 | $41.52 | $41.23 | $41.52 | $39.40 | 11,261 |
| 2017-04-20 | $41.50 | $41.84 | $41.34 | $41.62 | $39.49 | 27,725 |
| 2017-04-19 | $41.43 | $41.55 | $41.35 | $41.42 | $39.30 | 78,320 |
| 2017-04-18 | $41.40 | $41.49 | $41.13 | $41.48 | $39.36 | 33,148 |
| 2017-04-17 | $40.31 | $41.33 | $40.30 | $41.12 | $39.02 | 15,136 |
| 2017-04-13 | $41.35 | $41.35 | $40.93 | $41.00 | $38.91 | 8,671 |
| 2017-04-12 | $40.97 | $41.29 | $40.85 | $41.11 | $39.01 | 13,757 |
| 2017-04-11 | $40.05 | $40.11 | $39.82 | $40.03 | $37.99 | 9,968 |
| 2017-04-10 | $39.67 | $40.05 | $39.67 | $39.99 | $37.95 | 6,883 |
| 2017-04-07 | $40.28 | $40.68 | $40.28 | $40.50 | $38.43 | 7,827 |
| 2017-04-06 | $40.23 | $40.23 | $39.91 | $39.96 | $37.92 | 11,440 |
| 2017-04-05 | $39.82 | $40.01 | $39.72 | $39.74 | $37.71 | 48,321 |
| 2017-04-04 | $39.04 | $39.49 | $39.04 | $39.47 | $37.45 | 52,464 |
| 2017-04-03 | $38.97 | $39.01 | $38.80 | $39.01 | $37.02 | 10,719 |
| 2017-03-31 | $39.64 | $39.81 | $39.54 | $39.66 | $37.63 | 9,300 |
| 2017-03-30 | $39.56 | $39.71 | $39.35 | $39.54 | $37.52 | 47,207 |
| 2017-03-29 | $39.54 | $39.80 | $39.54 | $39.74 | $37.71 | 8,455 |
| 2017-03-28 | $39.96 | $40.03 | $39.78 | $39.82 | $37.79 | 7,763 |
| 2017-03-27 | $39.78 | $39.78 | $39.61 | $39.63 | $37.61 | 17,798 |
| 2017-03-24 | $38.75 | $39.15 | $38.75 | $38.99 | $37.00 | 12,758 |
| 2017-03-23 | $38.67 | $38.89 | $38.65 | $38.68 | $36.70 | 13,209 |
| 2017-03-22 | $38.67 | $38.82 | $38.57 | $38.58 | $36.61 | 11,615 |
| 2017-03-21 | $39.10 | $39.32 | $38.82 | $38.83 | $36.85 | 10,842 |
| 2017-03-20 | $39.15 | $39.20 | $39.05 | $39.14 | $37.14 | 10,443 |
| 2017-03-17 | $39.09 | $39.20 | $38.98 | $39.11 | $37.11 | 12,616 |
| 2017-03-16 | $39.12 | $39.22 | $38.93 | $39.14 | $37.14 | 10,488 |
| 2017-03-15 | $38.22 | $38.75 | $38.19 | $38.72 | $36.74 | 7,534 |
| 2017-03-14 | $38.22 | $38.46 | $38.22 | $38.24 | $36.29 | 13,386 |
| 2017-03-13 | $38.36 | $38.64 | $38.35 | $38.58 | $36.61 | 30,759 |
| 2017-03-10 | $38.77 | $38.96 | $38.65 | $38.89 | $36.90 | 12,143 |
| 2017-03-09 | $38.10 | $38.27 | $38.10 | $38.22 | $36.27 | 11,403 |
| 2017-03-08 | $38.10 | $38.14 | $37.94 | $37.99 | $36.05 | 17,813 |
| 2017-03-07 | $37.83 | $37.99 | $37.73 | $37.76 | $35.83 | 31,056 |
| 2017-03-06 | $38.45 | $38.50 | $38.18 | $38.27 | $36.32 | 33,840 |
| 2017-03-03 | $38.37 | $38.67 | $38.23 | $38.64 | $36.67 | 13,630 |
| 2017-03-02 | $38.52 | $38.68 | $38.52 | $38.63 | $36.66 | 10,639 |
| 2017-03-01 | $38.29 | $38.69 | $38.20 | $38.38 | $36.42 | 40,787 |
| 2017-02-28 | $38.45 | $38.68 | $38.38 | $38.47 | $36.51 | 19,073 |
| 2017-02-27 | $38.11 | $38.40 | $38.11 | $38.26 | $35.78 | 37,978 |
| 2017-02-24 | $37.81 | $38.21 | $37.78 | $38.08 | $35.61 | 9,372 |
| 2017-02-23 | $37.83 | $38.07 | $37.80 | $38.03 | $35.56 | 13,384 |
| 2017-02-22 | $38.32 | $38.65 | $38.12 | $38.47 | $35.97 | 11,115 |
| 2017-02-21 | $38.44 | $38.78 | $38.35 | $38.69 | $35.84 | 9,410 |
| 2017-02-17 | $39.49 | $39.53 | $39.36 | $39.50 | $36.59 | 14,763 |
| 2017-02-16 | $39.68 | $39.89 | $39.67 | $39.85 | $36.91 | 16,063 |
| 2017-02-15 | $39.26 | $39.60 | $39.18 | $39.53 | $36.62 | 35,010 |
| 2017-02-14 | $39.53 | $39.62 | $39.20 | $39.39 | $36.49 | 27,421 |
| 2017-02-13 | $39.30 | $39.44 | $39.19 | $39.22 | $36.33 | 146,117 |
| 2017-02-10 | $39.51 | $39.74 | $39.50 | $39.59 | $36.67 | 64,703 |
| 2017-02-09 | $39.99 | $40.08 | $39.74 | $39.99 | $37.04 | 17,045 |
| 2017-02-08 | $40.46 | $40.72 | $40.46 | $40.69 | $37.69 | 17,286 |
| 2017-02-07 | $40.09 | $40.39 | $40.08 | $40.36 | $37.38 | 64,827 |
| 2017-02-06 | $40.35 | $40.48 | $40.18 | $40.48 | $37.50 | 16,435 |
| 2017-02-03 | $40.06 | $40.33 | $40.05 | $40.27 | $37.30 | 12,515 |
| 2017-02-02 | $39.94 | $40.09 | $39.78 | $39.94 | $37.00 | 16,985 |
| 2017-02-01 | $39.87 | $40.05 | $39.77 | $39.84 | $36.90 | 11,769 |
| 2017-01-31 | $38.76 | $39.01 | $38.75 | $38.93 | $36.06 | 21,469 |
| 2017-01-30 | $37.80 | $38.05 | $37.72 | $37.97 | $35.17 | 22,491 |
| 2017-01-27 | $38.03 | $38.05 | $37.76 | $37.85 | $35.06 | 20,917 |
| 2017-01-26 | $36.77 | $36.99 | $36.77 | $36.96 | $34.24 | 18,387 |
| 2017-01-25 | $36.43 | $36.64 | $36.35 | $36.59 | $33.89 | 27,082 |
| 2017-01-24 | $36.04 | $36.31 | $36.04 | $36.24 | $33.56 | 34,595 |
| 2017-01-23 | $35.47 | $35.82 | $35.47 | $35.78 | $33.14 | 43,121 |
| 2017-01-20 | $35.36 | $35.46 | $35.21 | $35.33 | $32.72 | 38,480 |
| 2017-01-19 | $35.03 | $35.64 | $35.03 | $35.61 | $32.98 | 139,673 |
| 2017-01-18 | $34.75 | $34.78 | $34.38 | $34.73 | $32.17 | 153,315 |
| 2017-01-17 | $36.25 | $36.60 | $36.25 | $36.48 | $33.79 | 56,384 |
| 2017-01-13 | $36.04 | $36.09 | $35.90 | $36.05 | $33.39 | 24,530 |
| 2017-01-12 | $35.89 | $35.96 | $35.78 | $35.86 | $33.22 | 19,502 |
| 2017-01-11 | $35.26 | $35.85 | $35.24 | $35.73 | $33.10 | 15,828 |
| 2017-01-10 | $35.39 | $35.65 | $35.36 | $35.38 | $32.77 | 165,023 |
| 2017-01-09 | $35.98 | $36.10 | $35.81 | $36.10 | $33.44 | 66,129 |
| 2017-01-06 | $35.73 | $36.26 | $35.73 | $36.06 | $33.40 | 118,051 |
| 2017-01-05 | $36.25 | $36.32 | $36.10 | $36.29 | $33.61 | 41,504 |
| 2017-01-04 | $35.05 | $35.48 | $35.00 | $35.46 | $32.85 | 20,415 |
| 2017-01-03 | $34.07 | $34.07 | $33.65 | $33.88 | $31.38 | 85,955 |
| 2016-12-30 | $34.44 | $34.71 | $34.36 | $34.51 | $31.97 | 25,307 |
| 2016-12-29 | $34.03 | $34.30 | $34.03 | $34.28 | $31.75 | 72,530 |
| 2016-12-28 | $33.76 | $33.91 | $33.69 | $33.88 | $31.38 | 47,260 |
| 2016-12-27 | $33.81 | $34.26 | $33.81 | $34.24 | $31.71 | 86,418 |
| 2016-12-23 | $33.85 | $34.06 | $33.84 | $33.94 | $31.43 | 29,364 |
| 2016-12-22 | $33.49 | $33.62 | $33.39 | $33.45 | $30.98 | 61,337 |
| 2016-12-21 | $33.98 | $34.13 | $33.91 | $34.10 | $31.59 | 33,790 |
| 2016-12-20 | $33.57 | $33.74 | $33.35 | $33.61 | $31.13 | 38,372 |
| 2016-12-19 | $33.68 | $33.75 | $33.51 | $33.52 | $31.05 | 73,159 |
| 2016-12-16 | $33.80 | $34.15 | $33.68 | $33.84 | $31.35 | 58,081 |
| 2016-12-15 | $33.10 | $33.25 | $32.90 | $33.17 | $30.72 | 263,981 |
| 2016-12-14 | $33.52 | $33.67 | $33.05 | $33.12 | $30.67 | 130,463 |
| 2016-12-13 | $33.62 | $33.71 | $33.46 | $33.59 | $31.11 | 354,677 |
| 2016-12-12 | $33.33 | $33.61 | $33.31 | $33.58 | $31.10 | 286,448 |
| 2016-12-09 | $32.60 | $33.21 | $32.42 | $33.18 | $30.73 | 809,875 |
| 2016-12-08 | $31.68 | $31.84 | $31.57 | $31.79 | $29.45 | 242,235 |
| 2016-12-07 | $32.19 | $32.54 | $32.08 | $32.51 | $30.11 | 120,786 |
| 2016-12-06 | $32.52 | $32.69 | $32.41 | $32.54 | $30.14 | 109,053 |
| 2016-12-05 | $32.71 | $32.71 | $32.42 | $32.61 | $30.20 | 59,148 |
| 2016-12-02 | $32.80 | $33.08 | $32.73 | $32.97 | $30.54 | 58,343 |
| 2016-12-01 | $33.59 | $33.76 | $33.29 | $33.55 | $31.08 | 78,254 |
| 2016-11-30 | $33.81 | $33.90 | $33.57 | $33.69 | $31.21 | 45,051 |
| 2016-11-29 | $33.80 | $34.03 | $33.80 | $33.97 | $31.47 | 42,479 |
| 2016-11-28 | $34.04 | $34.23 | $34.03 | $34.10 | $31.58 | 64,682 |
| 2016-11-25 | $34.83 | $34.83 | $34.52 | $34.60 | $32.04 | 54,031 |
| 2016-11-23 | $34.36 | $34.36 | $34.06 | $34.11 | $31.60 | 79,589 |
| 2016-11-22 | $34.43 | $34.43 | $34.09 | $34.35 | $31.82 | 35,277 |
| 2016-11-21 | $34.53 | $34.83 | $34.53 | $34.69 | $32.13 | 104,349 |
| 2016-11-18 | $34.50 | $34.57 | $34.34 | $34.39 | $31.85 | 39,165 |
| 2016-11-17 | $34.50 | $34.90 | $34.44 | $34.47 | $31.93 | 43,418 |
| 2016-11-16 | $34.85 | $34.89 | $34.53 | $34.73 | $32.17 | 17,240 |
| 2016-11-15 | $34.81 | $35.06 | $34.81 | $34.84 | $32.27 | 29,795 |
| 2016-11-14 | $34.98 | $34.98 | $34.70 | $34.76 | $32.20 | 28,878 |
| 2016-11-11 | $35.42 | $35.51 | $35.29 | $35.29 | $32.69 | 13,849 |
| 2016-11-10 | $35.46 | $35.65 | $35.26 | $35.46 | $32.84 | 62,747 |
| 2016-11-09 | $35.79 | $35.85 | $35.50 | $35.72 | $33.09 | 28,171 |
| 2016-11-08 | $36.30 | $36.45 | $36.24 | $36.31 | $33.63 | 16,140 |
| 2016-11-07 | $36.49 | $36.55 | $36.30 | $36.45 | $33.76 | 44,044 |
| 2016-11-04 | $36.47 | $37.40 | $36.47 | $36.50 | $33.81 | 17,652 |
| 2016-11-03 | $36.50 | $36.69 | $36.45 | $36.59 | $33.89 | 15,621 |
| 2016-11-02 | $36.60 | $36.78 | $36.38 | $36.56 | $33.86 | 21,360 |
| 2016-11-01 | $37.11 | $37.16 | $36.61 | $36.71 | $34.00 | 26,329 |
| 2016-10-31 | $36.90 | $37.04 | $36.70 | $36.97 | $34.24 | 33,544 |
| 2016-10-28 | $36.84 | $37.41 | $36.84 | $37.40 | $34.64 | 32,461 |
| 2016-10-27 | $36.04 | $36.23 | $35.89 | $36.06 | $33.40 | 66,236 |
| 2016-10-26 | $36.98 | $37.64 | $36.81 | $37.14 | $34.40 | 45,068 |
| 2016-10-25 | $41.92 | $41.92 | $41.64 | $41.79 | $38.71 | 13,595 |
| 2016-10-24 | $42.04 | $42.18 | $41.85 | $42.05 | $38.95 | 19,581 |
| 2016-10-21 | $42.13 | $42.40 | $42.11 | $42.38 | $39.25 | 23,340 |
| 2016-10-20 | $42.61 | $42.86 | $42.61 | $42.75 | $39.60 | 13,876 |
| 2016-10-19 | $42.58 | $42.78 | $42.41 | $42.66 | $39.51 | 7,150 |
| 2016-10-18 | $42.36 | $42.44 | $42.19 | $42.29 | $39.17 | 9,903 |
| 2016-10-17 | $41.82 | $42.23 | $41.82 | $42.21 | $39.10 | 11,654 |
| 2016-10-14 | $42.78 | $42.82 | $42.42 | $42.59 | $39.45 | 11,961 |
| 2016-10-13 | $41.99 | $42.53 | $41.99 | $42.42 | $39.29 | 14,362 |
| 2016-10-12 | $42.69 | $42.82 | $42.51 | $42.58 | $39.44 | 9,727 |
| 2016-10-11 | $43.95 | $43.95 | $43.36 | $43.41 | $40.21 | 4,815 |
| 2016-10-10 | $43.94 | $44.29 | $43.94 | $44.11 | $40.85 | 6,690 |
| 2016-10-07 | $44.07 | $44.08 | $43.76 | $44.00 | $40.75 | 16,971 |
| 2016-10-06 | $43.82 | $44.23 | $43.82 | $44.04 | $40.79 | 12,310 |
| 2016-10-05 | $44.25 | $44.29 | $44.04 | $44.27 | $41.01 | 12,971 |
| 2016-10-04 | $43.81 | $43.82 | $43.44 | $43.60 | $40.39 | 6,001 |
| 2016-10-03 | $43.65 | $43.71 | $43.43 | $43.50 | $40.29 | 7,353 |
| 2016-09-30 | $43.95 | $44.37 | $43.88 | $44.36 | $41.09 | 15,724 |
| 2016-09-29 | $43.51 | $43.57 | $42.96 | $43.21 | $40.02 | 9,471 |
| 2016-09-28 | $43.38 | $43.82 | $43.34 | $43.80 | $40.57 | 6,252 |
| 2016-09-27 | $42.88 | $43.27 | $42.88 | $43.19 | $40.00 | 13,073 |
| 2016-09-26 | $43.99 | $44.12 | $43.94 | $43.98 | $40.73 | 24,362 |
| 2016-09-23 | $44.04 | $44.22 | $43.95 | $44.20 | $40.94 | 22,853 |
| 2016-09-22 | $44.47 | $44.54 | $44.06 | $44.31 | $41.04 | 56,671 |
| 2016-09-21 | $43.61 | $44.20 | $43.55 | $44.19 | $40.93 | 28,960 |
| 2016-09-20 | $43.64 | $43.72 | $43.41 | $43.61 | $40.40 | 11,559 |
| 2016-09-19 | $43.51 | $43.85 | $43.49 | $43.70 | $40.48 | 73,976 |
| 2016-09-16 | $43.30 | $43.34 | $43.13 | $43.22 | $40.03 | 77,329 |
| 2016-09-15 | $43.64 | $44.04 | $43.49 | $43.81 | $40.58 | 17,839 |
| 2016-09-14 | $43.53 | $43.66 | $43.35 | $43.46 | $40.26 | 9,304 |
| 2016-09-13 | $43.66 | $43.67 | $43.28 | $43.57 | $40.36 | 12,100 |
| 2016-09-12 | $42.85 | $43.66 | $42.71 | $43.63 | $40.41 | 13,303 |
| 2016-09-09 | $43.66 | $43.71 | $43.42 | $43.44 | $40.24 | 7,335 |
| 2016-09-08 | $44.33 | $44.33 | $43.93 | $43.97 | $40.72 | 10,574 |
| 2016-09-07 | $44.10 | $44.14 | $43.83 | $43.93 | $40.69 | 9,639 |
| 2016-09-06 | $43.71 | $44.24 | $43.71 | $44.06 | $40.81 | 13,221 |
| 2016-09-02 | $43.91 | $43.97 | $43.69 | $43.91 | $40.67 | 160,402 |
| 2016-09-01 | $43.52 | $43.83 | $43.37 | $43.60 | $40.39 | 27,392 |
| 2016-08-31 | $43.27 | $43.31 | $43.13 | $43.23 | $40.04 | 6,244 |
| 2016-08-30 | $43.09 | $43.31 | $42.95 | $43.17 | $39.99 | 11,081 |
| 2016-08-29 | $43.01 | $43.14 | $42.88 | $42.93 | $39.77 | 25,262 |
| 2016-08-26 | $43.57 | $43.89 | $42.89 | $43.09 | $39.91 | 19,401 |
| 2016-08-25 | $43.39 | $43.57 | $43.35 | $43.44 | $40.23 | 12,294 |
| 2016-08-24 | $43.04 | $43.09 | $42.77 | $42.81 | $39.65 | 15,934 |
| 2016-08-23 | $43.39 | $43.45 | $43.04 | $43.04 | $39.87 | 27,081 |
| 2016-08-22 | $43.42 | $43.73 | $43.39 | $43.52 | $40.31 | 12,504 |
| 2016-08-19 | $43.36 | $43.59 | $43.21 | $43.59 | $40.38 | 8,082 |
| 2016-08-18 | $43.28 | $43.65 | $43.20 | $43.65 | $40.43 | 12,167 |
| 2016-08-17 | $42.82 | $42.97 | $42.56 | $42.86 | $39.70 | 9,770 |
| 2016-08-16 | $43.24 | $43.24 | $42.92 | $43.00 | $39.83 | 5,636 |
| 2016-08-15 | $44.06 | $44.09 | $43.81 | $43.89 | $40.65 | 9,167 |
| 2016-08-12 | $44.18 | $44.44 | $43.85 | $43.86 | $40.63 | 45,289 |
| 2016-08-11 | $42.59 | $43.15 | $42.45 | $43.07 | $39.89 | 98,413 |
| 2016-08-10 | $43.56 | $43.56 | $42.90 | $42.93 | $39.76 | 30,186 |
| 2016-08-09 | $48.16 | $48.56 | $48.16 | $48.48 | $44.91 | 6,863 |
| 2016-08-08 | $47.71 | $47.89 | $47.67 | $47.89 | $44.36 | 14,300 |
| 2016-08-05 | $47.61 | $47.96 | $47.60 | $47.88 | $44.35 | 8,991 |
| 2016-08-04 | $47.75 | $48.04 | $47.75 | $48.03 | $44.49 | 12,590 |
| 2016-08-03 | $48.25 | $48.25 | $47.61 | $47.81 | $44.29 | 10,746 |
| 2016-08-02 | $48.58 | $49.13 | $48.58 | $49.12 | $45.50 | 7,735 |
| 2016-08-01 | $49.13 | $49.22 | $48.85 | $48.89 | $45.29 | 13,243 |
| 2016-07-29 | $48.55 | $49.25 | $48.47 | $49.25 | $45.62 | 7,044 |
| 2016-07-28 | $48.84 | $49.15 | $48.84 | $49.14 | $45.52 | 30,605 |
| 2016-07-27 | $48.93 | $49.17 | $48.43 | $49.17 | $45.55 | 10,857 |
| 2016-07-26 | $48.79 | $49.10 | $48.79 | $48.99 | $45.38 | 24,750 |
| 2016-07-25 | $48.89 | $49.00 | $48.63 | $48.77 | $45.17 | 16,686 |
| 2016-07-22 | $49.03 | $49.05 | $48.72 | $48.72 | $45.13 | 16,287 |
| 2016-07-21 | $48.65 | $48.96 | $48.59 | $48.73 | $45.14 | 8,213 |
| 2016-07-20 | $48.78 | $48.99 | $48.67 | $48.70 | $45.11 | 33,056 |
| 2016-07-19 | $49.18 | $49.18 | $48.88 | $48.93 | $45.32 | 14,266 |
| 2016-07-18 | $49.21 | $49.31 | $49.00 | $49.27 | $45.64 | 16,399 |
| 2016-07-15 | $48.72 | $48.89 | $48.48 | $48.67 | $45.08 | 9,283 |
| 2016-07-14 | $49.44 | $49.55 | $49.24 | $49.50 | $45.85 | 36,856 |
| 2016-07-13 | $48.99 | $49.19 | $48.82 | $48.87 | $45.27 | 9,914 |
| 2016-07-12 | $49.03 | $49.13 | $48.73 | $48.75 | $45.16 | 16,873 |
| 2016-07-11 | $48.73 | $48.79 | $48.39 | $48.43 | $44.86 | 14,392 |
| 2016-07-08 | $48.26 | $48.26 | $47.86 | $47.86 | $44.33 | 17,011 |
| 2016-07-07 | $48.05 | $48.24 | $47.77 | $47.95 | $44.42 | 6,309 |
| 2016-07-06 | $47.36 | $47.83 | $47.04 | $47.52 | $44.02 | 8,307 |
| 2016-07-05 | $48.36 | $48.54 | $47.81 | $47.92 | $44.38 | 9,071 |
| 2016-07-01 | $48.24 | $48.58 | $48.19 | $48.23 | $44.67 | 21,950 |
| 2016-06-30 | $47.71 | $48.17 | $47.57 | $48.06 | $44.51 | 13,802 |
| 2016-06-29 | $46.85 | $47.26 | $46.85 | $47.05 | $43.58 | 47,436 |
| 2016-06-28 | $44.86 | $45.42 | $44.86 | $45.36 | $42.02 | 9,588 |
| 2016-06-27 | $44.21 | $44.21 | $43.04 | $43.40 | $40.20 | 23,137 |
| 2016-06-24 | $45.43 | $46.05 | $44.94 | $45.30 | $41.96 | 14,712 |
| 2016-06-23 | $47.98 | $48.39 | $47.77 | $48.39 | $44.82 | 13,538 |
| 2016-06-22 | $46.58 | $46.72 | $46.26 | $46.26 | $42.85 | 16,109 |
| 2016-06-21 | $46.31 | $46.32 | $46.02 | $46.02 | $42.63 | 27,565 |
| 2016-06-20 | $46.53 | $46.70 | $46.50 | $46.56 | $43.13 | 12,027 |
| 2016-06-17 | $45.18 | $45.31 | $44.78 | $45.23 | $41.89 | 17,356 |
| 2016-06-16 | $44.66 | $45.07 | $44.20 | $45.07 | $41.75 | 9,057 |
| 2016-06-15 | $45.65 | $45.76 | $45.41 | $45.41 | $42.06 | 11,685 |
| 2016-06-14 | $45.02 | $45.19 | $44.65 | $44.77 | $41.46 | 8,000 |
| 2016-06-13 | $45.57 | $46.04 | $45.57 | $45.71 | $42.34 | 7,080 |
| 2016-06-10 | $45.78 | $46.17 | $45.58 | $45.85 | $42.47 | 9,003 |
| 2016-06-09 | $47.15 | $47.30 | $46.96 | $47.15 | $43.67 | 5,774 |
| 2016-06-08 | $48.51 | $48.64 | $48.25 | $48.47 | $44.90 | 4,819 |
| 2016-06-07 | $48.55 | $48.74 | $48.46 | $48.46 | $44.89 | 8,415 |
| 2016-06-06 | $48.28 | $48.62 | $48.28 | $48.59 | $45.00 | 15,233 |
| 2016-06-03 | $47.88 | $48.27 | $47.79 | $48.25 | $44.69 | 16,785 |
| 2016-06-02 | $47.25 | $47.30 | $46.99 | $47.28 | $43.79 | 29,054 |
| 2016-06-01 | $47.44 | $47.73 | $47.40 | $47.54 | $44.04 | 9,468 |
| 2016-05-31 | $47.74 | $47.88 | $47.43 | $47.56 | $44.05 | 8,296 |
| 2016-05-27 | $47.79 | $47.79 | $47.22 | $47.22 | $43.74 | 30,706 |
| 2016-05-26 | $48.32 | $48.46 | $48.17 | $48.43 | $44.86 | 5,264 |
| 2016-05-25 | $47.98 | $48.16 | $47.90 | $47.91 | $44.38 | 33,978 |
| 2016-05-24 | $48.06 | $48.30 | $48.02 | $48.02 | $44.48 | 8,196 |
| 2016-05-23 | $48.01 | $48.18 | $47.98 | $48.06 | $44.51 | 10,061 |
| 2016-05-20 | $48.08 | $48.14 | $47.86 | $47.97 | $44.43 | 10,647 |
| 2016-05-19 | $47.68 | $47.92 | $47.60 | $47.85 | $44.32 | 12,235 |
| 2016-05-18 | $47.96 | $48.31 | $47.72 | $47.89 | $44.35 | 7,886 |
| 2016-05-17 | $48.61 | $48.84 | $48.37 | $48.37 | $44.80 | 12,529 |
| 2016-05-16 | $47.90 | $48.30 | $47.90 | $48.30 | $44.74 | 6,356 |
| 2016-05-13 | $47.91 | $48.12 | $47.90 | $48.07 | $44.53 | 8,986 |
| 2016-05-12 | $48.68 | $48.68 | $48.06 | $48.19 | $44.64 | 11,733 |
| 2016-05-11 | $48.30 | $48.49 | $48.15 | $48.37 | $44.80 | 28,871 |
| 2016-05-10 | $48.31 | $48.56 | $48.31 | $48.40 | $44.83 | 5,846 |
| 2016-05-09 | $48.31 | $48.31 | $48.04 | $48.10 | $44.55 | 6,150 |
| 2016-05-06 | $48.10 | $48.30 | $47.99 | $48.30 | $44.74 | 3,625 |
| 2016-05-05 | $47.91 | $48.56 | $47.91 | $48.08 | $44.54 | 11,449 |
| 2016-05-04 | $48.06 | $48.49 | $48.06 | $48.37 | $44.80 | 10,077 |
| 2016-05-03 | $48.68 | $48.72 | $48.33 | $48.51 | $44.93 | 22,911 |
| 2016-05-02 | $48.58 | $49.05 | $48.54 | $49.00 | $45.39 | 7,725 |
| 2016-04-29 | $47.86 | $48.02 | $47.50 | $47.52 | $44.02 | 45,903 |
| 2016-04-28 | $47.53 | $48.11 | $47.53 | $48.00 | $44.46 | 9,088 |
| 2016-04-27 | $48.17 | $48.29 | $47.86 | $48.29 | $44.73 | 11,604 |
| 2016-04-26 | $47.19 | $47.25 | $46.92 | $47.05 | $43.58 | 7,086 |
| 2016-04-25 | $47.78 | $47.80 | $47.31 | $47.69 | $44.17 | 7,815 |
| 2016-04-22 | $47.95 | $48.11 | $47.75 | $48.00 | $44.46 | 11,538 |
| 2016-04-21 | $48.41 | $48.72 | $47.99 | $47.99 | $44.45 | 11,352 |
| 2016-04-20 | $45.30 | $45.47 | $45.08 | $45.46 | $42.11 | 11,706 |
| 2016-04-19 | $45.63 | $46.44 | $45.63 | $46.18 | $42.78 | 17,114 |
| 2016-04-18 | $44.35 | $44.73 | $44.28 | $44.54 | $41.26 | 18,524 |
| 2016-04-15 | $44.58 | $44.58 | $44.36 | $44.51 | $41.23 | 13,823 |
| 2016-04-14 | $44.19 | $44.45 | $44.09 | $44.35 | $41.08 | 15,782 |
| 2016-04-13 | $43.09 | $43.17 | $43.00 | $43.09 | $39.91 | 19,401 |
| 2016-04-12 | $43.43 | $43.94 | $43.28 | $43.94 | $40.70 | 21,341 |
| 2016-04-11 | $45.01 | $45.27 | $44.89 | $44.89 | $41.58 | 18,965 |
| 2016-04-08 | $45.18 | $45.56 | $45.16 | $45.50 | $42.15 | 6,366 |
| 2016-04-07 | $44.96 | $45.26 | $44.85 | $45.22 | $41.89 | 8,041 |
| 2016-04-06 | $44.72 | $45.50 | $44.72 | $45.50 | $42.15 | 8,823 |
| 2016-04-05 | $44.29 | $44.53 | $44.24 | $44.35 | $41.08 | 13,240 |
| 2016-04-04 | $45.36 | $45.36 | $45.02 | $45.18 | $41.85 | 21,131 |
| 2016-04-01 | $44.31 | $44.88 | $44.24 | $44.40 | $41.13 | 6,737 |
| 2016-03-31 | $45.29 | $45.29 | $44.78 | $44.87 | $41.56 | 8,450 |
| 2016-03-30 | $45.44 | $45.75 | $45.38 | $45.42 | $42.07 | 9,709 |
| 2016-03-29 | $43.90 | $44.81 | $43.90 | $44.78 | $41.48 | 12,912 |
| 2016-03-28 | $43.57 | $44.35 | $43.55 | $44.35 | $41.08 | 6,783 |
| 2016-03-24 | $43.92 | $43.92 | $43.65 | $43.69 | $40.47 | 21,000 |
| 2016-03-23 | $44.11 | $44.32 | $43.95 | $44.03 | $40.78 | 31,058 |
| 2016-03-22 | $43.55 | $44.09 | $43.43 | $44.09 | $40.84 | 22,536 |
| 2016-03-21 | $43.85 | $44.08 | $43.79 | $44.03 | $40.78 | 18,689 |
| 2016-03-18 | $43.58 | $43.80 | $43.57 | $43.80 | $40.57 | 12,768 |
| 2016-03-17 | $43.24 | $43.46 | $43.17 | $43.44 | $40.24 | 20,703 |
| 2016-03-16 | $41.82 | $42.86 | $41.81 | $42.82 | $39.66 | 12,140 |
| 2016-03-15 | $42.79 | $42.79 | $42.39 | $42.74 | $39.59 | 10,299 |
| 2016-03-14 | $43.36 | $43.42 | $43.15 | $43.27 | $40.08 | 9,999 |
| 2016-03-11 | $42.89 | $43.37 | $42.83 | $43.37 | $40.17 | 11,529 |
| 2016-03-10 | $43.47 | $43.77 | $43.27 | $43.40 | $40.20 | 14,308 |
| 2016-03-09 | $43.31 | $43.56 | $43.22 | $43.34 | $40.15 | 25,699 |
| 2016-03-08 | $43.72 | $43.72 | $43.53 | $43.66 | $40.44 | 15,905 |
| 2016-03-07 | $43.58 | $43.97 | $43.35 | $43.94 | $40.70 | 15,678 |
| 2016-03-04 | $43.91 | $44.00 | $43.78 | $43.84 | $40.60 | 10,425 |
| 2016-03-03 | $43.18 | $43.51 | $43.04 | $43.51 | $40.30 | 10,196 |
| 2016-03-02 | $43.16 | $43.51 | $42.92 | $43.51 | $40.30 | 22,126 |
| 2016-03-01 | $43.63 | $44.21 | $43.33 | $44.03 | $40.78 | 22,309 |
| 2016-02-29 | $43.31 | $43.31 | $42.97 | $42.97 | $39.80 | 14,970 |
| 2016-02-26 | $43.27 | $43.27 | $42.66 | $43.02 | $39.85 | 20,807 |
| 2016-02-25 | $42.90 | $43.07 | $42.49 | $43.07 | $39.89 | 16,046 |
| 2016-02-24 | $42.44 | $43.21 | $42.35 | $43.21 | $40.02 | 14,856 |
| 2016-02-23 | $44.32 | $44.37 | $43.99 | $43.99 | $40.44 | 14,135 |
| 2016-02-22 | $44.25 | $44.43 | $44.09 | $44.16 | $40.60 | 8,781 |
| 2016-02-19 | $43.63 | $43.83 | $43.50 | $43.76 | $40.23 | 8,854 |
| 2016-02-18 | $44.45 | $44.45 | $43.87 | $43.87 | $40.33 | 13,380 |
| 2016-02-17 | $43.67 | $43.94 | $43.53 | $43.94 | $40.39 | 14,732 |
| 2016-02-16 | $42.86 | $42.89 | $42.47 | $42.55 | $39.12 | 6,997 |
| 2016-02-12 | $41.65 | $41.70 | $41.34 | $41.45 | $38.11 | 19,466 |
| 2016-02-11 | $41.39 | $41.47 | $40.80 | $41.16 | $37.84 | 17,610 |
| 2016-02-10 | $41.27 | $41.40 | $41.10 | $41.32 | $37.98 | 21,138 |
| 2016-02-09 | $40.39 | $41.34 | $40.38 | $41.00 | $37.69 | 14,819 |
| 2016-02-08 | $40.74 | $41.18 | $40.63 | $40.93 | $37.63 | 11,531 |
| 2016-02-05 | $42.89 | $42.93 | $42.28 | $42.47 | $39.04 | 14,528 |
| 2016-02-04 | $42.78 | $43.17 | $42.78 | $43.17 | $39.69 | 40,147 |
| 2016-02-03 | $42.37 | $43.12 | $41.94 | $43.00 | $39.53 | 64,663 |
| 2016-02-02 | $42.49 | $42.65 | $42.25 | $42.58 | $39.14 | 12,887 |
| 2016-02-01 | $42.26 | $42.26 | $41.61 | $41.96 | $38.57 | 12,225 |
| 2016-01-29 | $41.40 | $41.70 | $41.25 | $41.59 | $38.23 | 9,579 |
| 2016-01-28 | $41.54 | $41.66 | $41.25 | $41.57 | $38.21 | 9,036 |
| 2016-01-27 | $40.95 | $41.43 | $40.85 | $40.97 | $37.66 | 14,342 |
| 2016-01-26 | $40.26 | $40.74 | $40.26 | $40.53 | $37.26 | 21,141 |
| 2016-01-25 | $40.31 | $40.69 | $40.31 | $40.54 | $37.27 | 49,663 |
| 2016-01-22 | $39.85 | $40.24 | $39.80 | $40.05 | $36.82 | 22,530 |
| 2016-01-21 | $39.14 | $39.60 | $38.85 | $39.53 | $36.34 | 93,249 |
| 2016-01-20 | $38.66 | $38.66 | $37.98 | $38.59 | $35.48 | 31,439 |
| 2016-01-19 | $39.20 | $39.36 | $39.03 | $39.24 | $36.07 | 22,289 |
| 2016-01-15 | $42.88 | $43.18 | $42.66 | $42.97 | $39.50 | 15,876 |
| 2016-01-14 | $44.26 | $44.81 | $43.85 | $44.81 | $41.19 | 15,918 |
| 2016-01-13 | $44.72 | $44.91 | $44.24 | $44.60 | $41.00 | 14,845 |
| 2016-01-12 | $44.84 | $45.01 | $44.50 | $44.94 | $41.31 | 14,099 |
| 2016-01-11 | $45.26 | $45.30 | $44.66 | $44.66 | $41.06 | 11,183 |
| 2016-01-08 | $47.70 | $47.73 | $47.06 | $47.13 | $43.33 | 10,261 |
| 2016-01-07 | $46.72 | $47.19 | $46.61 | $47.19 | $43.38 | 31,695 |
| 2016-01-06 | $46.79 | $47.32 | $46.79 | $47.32 | $43.50 | 18,188 |
| 2016-01-05 | $48.07 | $48.16 | $47.75 | $48.03 | $44.15 | 12,908 |
| 2016-01-04 | $47.94 | $48.34 | $47.30 | $48.16 | $44.27 | 24,720 |
| 2015-12-31 | $48.11 | $48.12 | $47.66 | $47.72 | $43.87 | 8,282 |
| 2015-12-30 | $48.54 | $48.54 | $48.12 | $48.15 | $44.26 | 11,552 |
| 2015-12-29 | $48.00 | $48.51 | $48.00 | $48.44 | $44.53 | 15,828 |
| 2015-12-28 | $47.76 | $47.82 | $47.58 | $47.82 | $43.96 | 9,319 |
| 2015-12-24 | $47.96 | $48.15 | $47.96 | $48.08 | $44.20 | 8,504 |
| 2015-12-23 | $47.35 | $48.05 | $47.35 | $47.98 | $44.10 | 16,900 |
| 2015-12-22 | $47.29 | $47.51 | $47.02 | $47.51 | $43.68 | 27,489 |
| 2015-12-21 | $47.15 | $47.50 | $47.08 | $47.34 | $43.52 | 14,215 |
| 2015-12-18 | $47.53 | $47.90 | $47.46 | $47.73 | $43.87 | 25,601 |
| 2015-12-17 | $48.34 | $48.34 | $47.88 | $48.01 | $44.14 | 13,231 |
| 2015-12-16 | $48.34 | $48.67 | $48.05 | $48.51 | $44.60 | 11,296 |
| 2015-12-15 | $47.96 | $48.17 | $47.68 | $47.68 | $43.83 | 25,577 |
| 2015-12-14 | $47.14 | $47.18 | $46.91 | $46.93 | $43.15 | 8,729 |
| 2015-12-11 | $47.14 | $47.24 | $46.74 | $46.86 | $43.07 | 21,202 |
| 2015-12-10 | $47.80 | $47.86 | $47.52 | $47.70 | $43.85 | 18,769 |
| 2015-12-09 | $47.85 | $48.85 | $47.85 | $48.55 | $44.63 | 11,846 |
| 2015-12-08 | $47.98 | $48.18 | $47.88 | $48.10 | $44.22 | 12,872 |
| 2015-12-07 | $48.88 | $48.88 | $48.61 | $48.77 | $44.83 | 9,462 |
| 2015-12-04 | $48.59 | $49.05 | $48.53 | $49.05 | $45.09 | 21,742 |
| 2015-12-03 | $48.83 | $48.93 | $48.54 | $48.91 | $44.96 | 10,375 |
| 2015-12-02 | $48.32 | $48.41 | $48.03 | $48.39 | $44.49 | 20,792 |
| 2015-12-01 | $48.31 | $48.38 | $48.15 | $48.38 | $44.48 | 21,383 |
| 2015-11-30 | $47.96 | $48.16 | $47.86 | $48.14 | $44.26 | 24,874 |
| 2015-11-27 | $47.61 | $47.71 | $47.57 | $47.71 | $43.86 | 6,530 |
| 2015-11-25 | $47.23 | $47.43 | $47.23 | $47.32 | $43.50 | 8,523 |
| 2015-11-24 | $47.05 | $47.13 | $46.70 | $47.01 | $43.22 | 18,038 |
| 2015-11-23 | $47.55 | $47.60 | $47.44 | $47.52 | $43.69 | 8,511 |
| 2015-11-20 | $48.08 | $48.08 | $47.75 | $47.85 | $43.99 | 29,874 |
| 2015-11-19 | $47.98 | $48.20 | $47.90 | $48.20 | $44.31 | 16,543 |
| 2015-11-18 | $47.34 | $47.46 | $47.02 | $47.36 | $43.54 | 8,290 |
| 2015-11-17 | $46.69 | $46.90 | $46.54 | $46.70 | $42.93 | 7,073 |
| 2015-11-16 | $46.57 | $46.57 | $46.31 | $46.55 | $42.79 | 13,207 |
| 2015-11-13 | $46.46 | $46.64 | $46.33 | $46.44 | $42.69 | 19,056 |
| 2015-11-12 | $46.96 | $47.17 | $46.75 | $47.14 | $43.34 | 8,539 |
| 2015-11-11 | $47.09 | $47.27 | $47.02 | $47.25 | $43.44 | 7,493 |
| 2015-11-10 | $46.01 | $46.15 | $45.93 | $46.15 | $42.43 | 4,974 |
| 2015-11-09 | $46.40 | $46.48 | $46.20 | $46.48 | $42.73 | 11,935 |
| 2015-11-06 | $46.33 | $46.49 | $46.14 | $46.32 | $42.58 | 9,733 |
| 2015-11-05 | $47.24 | $47.24 | $46.65 | $46.78 | $43.01 | 11,945 |
| 2015-11-04 | $46.66 | $46.66 | $46.06 | $46.30 | $42.56 | 11,385 |
| 2015-11-03 | $46.79 | $46.79 | $46.45 | $46.73 | $42.96 | 14,751 |
| 2015-11-02 | $46.84 | $46.97 | $46.71 | $46.97 | $43.18 | 6,023 |
| 2015-10-30 | $46.26 | $46.58 | $46.16 | $46.38 | $42.64 | 7,217 |
| 2015-10-29 | $46.57 | $46.99 | $46.53 | $46.97 | $43.18 | 14,731 |
| 2015-10-28 | $45.98 | $46.36 | $45.56 | $45.88 | $42.18 | 6,893 |
| 2015-10-27 | $45.49 | $45.49 | $45.02 | $45.15 | $41.51 | 11,066 |
| 2015-10-26 | $46.13 | $46.26 | $45.84 | $46.23 | $42.50 | 10,460 |
| 2015-10-23 | $46.19 | $46.65 | $46.19 | $46.64 | $42.88 | 6,719 |
| 2015-10-22 | $46.43 | $46.43 | $45.71 | $45.81 | $42.11 | 18,151 |
| 2015-10-21 | $42.79 | $42.79 | $41.94 | $42.21 | $38.80 | 8,142 |
| 2015-10-20 | $42.02 | $42.10 | $41.92 | $41.95 | $38.57 | 36,349 |
| 2015-10-19 | $41.93 | $41.93 | $41.71 | $41.76 | $38.39 | 13,043 |
| 2015-10-16 | $42.32 | $42.32 | $42.06 | $42.24 | $38.83 | 31,029 |
| 2015-10-15 | $41.64 | $42.01 | $41.56 | $42.01 | $38.62 | 5,663 |
| 2015-10-14 | $41.74 | $41.74 | $41.36 | $41.53 | $38.18 | 11,808 |
| 2015-10-13 | $42.42 | $42.78 | $42.41 | $42.61 | $39.17 | 6,332 |
| 2015-10-12 | $42.44 | $42.49 | $42.28 | $42.35 | $38.93 | 5,726 |
| 2015-10-09 | $43.81 | $44.05 | $43.81 | $43.84 | $40.30 | 5,968 |
| 2015-10-08 | $43.81 | $44.17 | $43.74 | $44.17 | $40.61 | 21,752 |
| 2015-10-07 | $44.18 | $44.53 | $44.16 | $44.45 | $40.86 | 10,532 |
| 2015-10-06 | $44.10 | $44.19 | $43.78 | $43.88 | $40.34 | 17,062 |
| 2015-10-05 | $43.91 | $44.16 | $43.77 | $43.91 | $40.37 | 17,089 |
| 2015-10-02 | $42.71 | $42.87 | $42.35 | $42.66 | $39.22 | 10,478 |
| 2015-10-01 | $43.25 | $43.28 | $42.85 | $43.20 | $39.71 | 20,628 |
| 2015-09-30 | $43.39 | $43.45 | $43.26 | $43.35 | $39.85 | 27,477 |
| 2015-09-29 | $42.22 | $42.63 | $42.22 | $42.53 | $39.10 | 17,605 |
| 2015-09-28 | $43.22 | $43.25 | $42.75 | $42.75 | $39.30 | 6,521 |
| 2015-09-25 | $43.20 | $43.34 | $42.87 | $42.88 | $39.42 | 13,709 |
| 2015-09-24 | $42.15 | $42.50 | $42.10 | $42.50 | $39.07 | 13,992 |
| 2015-09-23 | $42.39 | $42.39 | $41.72 | $41.73 | $38.36 | 57,236 |
| 2015-09-22 | $42.38 | $42.49 | $42.12 | $42.27 | $38.86 | 11,144 |
| 2015-09-21 | $43.84 | $43.88 | $43.44 | $43.54 | $40.03 | 10,241 |
| 2015-09-18 | $43.36 | $43.48 | $43.07 | $43.24 | $39.75 | 4,907 |
| 2015-09-17 | $43.74 | $44.54 | $43.66 | $44.26 | $40.69 | 7,331 |
| 2015-09-16 | $43.47 | $43.95 | $43.47 | $43.83 | $40.29 | 7,675 |
| 2015-09-15 | $43.72 | $44.25 | $43.72 | $44.22 | $40.65 | 25,341 |
| 2015-09-14 | $44.50 | $44.61 | $44.45 | $44.55 | $40.96 | 5,881 |
| 2015-09-11 | $44.42 | $44.78 | $44.41 | $44.68 | $41.07 | 5,254 |
| 2015-09-10 | $44.49 | $44.91 | $44.41 | $44.81 | $41.19 | 10,056 |
| 2015-09-09 | $44.77 | $44.77 | $44.15 | $44.28 | $40.70 | 9,050 |
| 2015-09-08 | $44.11 | $44.51 | $44.07 | $44.29 | $40.72 | 16,440 |
| 2015-09-04 | $43.12 | $43.12 | $42.85 | $43.08 | $39.60 | 12,057 |
| 2015-09-03 | $44.66 | $44.74 | $43.43 | $43.53 | $40.02 | 10,035 |
| 2015-09-02 | $43.22 | $43.47 | $43.16 | $43.43 | $39.93 | 24,261 |
| 2015-09-01 | $43.12 | $43.35 | $42.95 | $43.08 | $39.60 | 14,690 |
| 2015-08-31 | $43.28 | $43.63 | $43.12 | $43.59 | $40.07 | 12,642 |
| 2015-08-28 | $43.34 | $43.69 | $43.31 | $43.69 | $40.16 | 20,968 |
| 2015-08-27 | $43.46 | $44.00 | $43.39 | $43.99 | $40.44 | 18,447 |
| 2015-08-26 | $43.27 | $43.67 | $43.02 | $43.64 | $40.11 | 40,004 |
| 2015-08-25 | $44.02 | $44.02 | $42.62 | $42.62 | $39.18 | 22,024 |
| 2015-08-24 | $42.20 | $43.15 | $41.80 | $42.75 | $39.30 | 31,610 |
| 2015-08-21 | $43.04 | $43.04 | $41.71 | $41.79 | $38.42 | 162,911 |
| 2015-08-20 | $43.36 | $43.39 | $42.46 | $42.47 | $39.04 | 94,828 |
Novozymes AS (NVZMY) News Headlines
Recent Novozymes AS (NVZMY) News
Similar Companies to Novozymes AS (NVZMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |