Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB) Exchange: NASDAQ
Data as of May 2, 2025
$88.42 ($-0.07) -0.08%
Grupo Aeroportuario del Centro Norte S.A.B de C.V. - Daily Information
Click for more stock information on Grupo Aeroportuario del Centro Norte S.A.B de C.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $89.35 |
| Previous Close | $88.42 |
| High | $90.06 |
| Low | $87.42 |
| Adjusted Open | $89.35 |
| Previous Adjusted Close | $88.42 |
| Adjusted High | $90.06 |
| Adjusted Low | $87.42 |
About Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB)
Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB) is a Mexican airport operator and publicly traded on the Mexican Stock Exchange. Established in 1998, The company was the first air hub management company in Mexico and the first to be listed on the Mexican Stock Exchange. Through its 11 international airports and charter flights, OMABâs growth has continued and is seen in their upgraded services and facilities. They are currently the only listed operator in Latin America and have continued to see growth, both nationally and internationally. Through their Flight Network System, they have the ability to provide efficient transportation services to passengers, safely and reliably. OMAB has invested, on average $350 million U.S. in renovations and maintenance of its units in order to improve their airports and increase passenger protection. As of today, their net sales have grown 12.5% since 2016 and revenues have risen 9.6% since 2017. OMAB is emphasizing on initiatives that focus on environmental responsibility and safety for their passengers as well as continuing investments to modernize the infrastructures at each of their airports.
Invest in Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB)
Historical Stock Data for Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $89.35 | $90.06 | $87.42 | $88.42 | $88.42 | 64,027 |
| 2025-05-01 | $88.97 | $89.51 | $87.72 | $88.49 | $88.49 | 18,466 |
| 2025-04-30 | $84.97 | $89.53 | $84.97 | $88.97 | $88.97 | 58,113 |
| 2025-04-29 | $87.22 | $88.44 | $84.74 | $85.90 | $85.90 | 76,590 |
| 2025-04-28 | $90.70 | $91.09 | $87.10 | $88.92 | $88.92 | 55,308 |
| 2025-04-25 | $90.20 | $90.87 | $89.19 | $90.13 | $90.13 | 61,988 |
| 2025-04-24 | $88.26 | $92.39 | $87.11 | $90.15 | $90.15 | 68,138 |
| 2025-04-23 | $87.32 | $88.24 | $86.24 | $88.08 | $88.08 | 50,149 |
| 2025-04-22 | $84.61 | $87.26 | $84.44 | $85.26 | $85.26 | 50,179 |
| 2025-04-21 | $83.84 | $84.99 | $82.81 | $83.41 | $83.41 | 64,119 |
| 2025-04-17 | $81.12 | $84.42 | $80.75 | $83.53 | $83.53 | 26,892 |
| 2025-04-16 | $80.24 | $81.67 | $79.94 | $80.93 | $80.93 | 71,328 |
| 2025-04-15 | $80.68 | $81.79 | $80.24 | $80.25 | $80.25 | 52,244 |
| 2025-04-14 | $80.85 | $83.24 | $80.00 | $81.00 | $81.00 | 131,388 |
| 2025-04-11 | $79.31 | $80.07 | $76.92 | $79.46 | $79.46 | 125,429 |
| 2025-04-10 | $75.79 | $79.71 | $75.51 | $78.33 | $78.33 | 220,021 |
| 2025-04-09 | $72.72 | $77.30 | $70.24 | $76.81 | $76.81 | 143,987 |
| 2025-04-08 | $74.91 | $76.35 | $71.81 | $72.48 | $72.48 | 91,086 |
| 2025-04-07 | $73.76 | $76.79 | $72.32 | $73.27 | $73.27 | 84,942 |
| 2025-04-04 | $77.09 | $79.66 | $76.50 | $76.79 | $76.79 | 104,315 |
| 2025-04-03 | $77.19 | $82.12 | $77.19 | $81.17 | $81.17 | 121,479 |
| 2025-04-02 | $79.25 | $80.99 | $79.25 | $79.84 | $79.84 | 55,791 |
| 2025-04-01 | $78.23 | $80.87 | $78.05 | $80.43 | $80.43 | 122,258 |
| 2025-03-31 | $77.51 | $79.45 | $77.11 | $78.63 | $78.63 | 142,035 |
| 2025-03-28 | $78.34 | $79.80 | $78.34 | $78.47 | $78.47 | 78,737 |
| 2025-03-27 | $79.80 | $80.48 | $78.86 | $79.26 | $79.26 | 37,173 |
| 2025-03-26 | $81.60 | $82.30 | $80.13 | $80.24 | $80.24 | 29,865 |
| 2025-03-25 | $81.79 | $82.68 | $81.29 | $81.99 | $81.99 | 39,766 |
| 2025-03-24 | $80.40 | $81.07 | $79.74 | $80.93 | $80.93 | 42,524 |
| 2025-03-21 | $80.13 | $80.80 | $78.23 | $79.47 | $79.47 | 73,728 |
| 2025-03-20 | $80.65 | $81.93 | $79.76 | $81.45 | $81.45 | 32,313 |
| 2025-03-19 | $80.93 | $82.00 | $80.18 | $81.12 | $81.12 | 53,397 |
| 2025-03-18 | $82.03 | $82.03 | $80.45 | $80.93 | $80.93 | 54,740 |
| 2025-03-17 | $80.98 | $82.43 | $80.01 | $82.04 | $82.04 | 44,282 |
| 2025-03-14 | $76.12 | $81.54 | $76.12 | $81.10 | $81.10 | 88,744 |
| 2025-03-13 | $74.21 | $76.21 | $74.21 | $75.58 | $75.58 | 103,715 |
| 2025-03-12 | $74.36 | $75.00 | $72.92 | $74.40 | $74.40 | 61,465 |
| 2025-03-11 | $72.15 | $73.84 | $71.80 | $73.14 | $73.14 | 39,629 |
| 2025-03-10 | $74.09 | $75.20 | $71.18 | $71.70 | $71.70 | 51,393 |
| 2025-03-07 | $76.38 | $76.96 | $74.51 | $75.21 | $75.21 | 56,344 |
| 2025-03-06 | $76.25 | $77.30 | $75.43 | $76.73 | $76.73 | 60,434 |
| 2025-03-05 | $76.00 | $77.25 | $75.38 | $76.44 | $76.44 | 46,129 |
| 2025-03-04 | $75.00 | $78.00 | $72.70 | $75.31 | $75.31 | 93,728 |
| 2025-03-03 | $77.52 | $78.36 | $74.65 | $75.07 | $75.07 | 44,724 |
| 2025-02-28 | $74.32 | $77.37 | $73.66 | $77.23 | $77.23 | 75,064 |
| 2025-02-27 | $77.59 | $77.99 | $73.26 | $74.32 | $74.32 | 47,006 |
| 2025-02-26 | $77.40 | $77.84 | $75.36 | $77.07 | $77.07 | 47,059 |
| 2025-02-25 | $79.16 | $79.16 | $75.80 | $76.72 | $76.72 | 44,735 |
| 2025-02-24 | $79.89 | $81.48 | $78.51 | $79.20 | $79.20 | 63,735 |
| 2025-02-21 | $83.17 | $83.45 | $79.56 | $79.89 | $79.89 | 65,759 |
| 2025-02-20 | $80.80 | $83.69 | $80.38 | $83.17 | $83.17 | 79,072 |
| 2025-02-19 | $81.31 | $81.54 | $79.50 | $80.46 | $80.46 | 147,686 |
| 2025-02-18 | $81.39 | $82.35 | $80.96 | $81.59 | $81.59 | 75,324 |
| 2025-02-14 | $80.00 | $82.27 | $80.00 | $80.65 | $80.65 | 93,884 |
| 2025-02-13 | $80.80 | $81.26 | $79.74 | $79.97 | $79.97 | 76,563 |
| 2025-02-12 | $79.50 | $81.20 | $78.39 | $80.69 | $80.69 | 79,600 |
| 2025-02-11 | $76.56 | $79.38 | $76.56 | $78.93 | $78.93 | 73,647 |
| 2025-02-10 | $78.60 | $78.60 | $76.91 | $77.77 | $77.77 | 74,010 |
| 2025-02-07 | $78.30 | $78.70 | $76.92 | $77.66 | $77.66 | 29,109 |
| 2025-02-06 | $75.83 | $78.33 | $75.21 | $78.30 | $78.30 | 56,221 |
| 2025-02-05 | $77.80 | $78.49 | $75.26 | $75.81 | $75.81 | 52,826 |
| 2025-02-04 | $77.56 | $79.17 | $76.57 | $77.73 | $77.73 | 61,761 |
| 2025-02-03 | $73.01 | $77.80 | $73.00 | $77.78 | $77.78 | 68,318 |
| 2025-01-31 | $79.90 | $80.30 | $75.42 | $75.60 | $75.60 | 109,548 |
| 2025-01-30 | $79.43 | $81.13 | $78.51 | $80.41 | $80.41 | 95,751 |
| 2025-01-29 | $78.11 | $78.86 | $76.46 | $78.33 | $78.33 | 98,201 |
| 2025-01-28 | $77.80 | $78.94 | $77.80 | $78.26 | $78.26 | 101,106 |
| 2025-01-27 | $78.78 | $78.78 | $77.14 | $78.00 | $78.00 | 42,934 |
| 2025-01-24 | $79.29 | $80.23 | $79.03 | $79.94 | $79.94 | 65,028 |
| 2025-01-23 | $78.50 | $79.81 | $78.22 | $78.77 | $78.77 | 76,738 |
| 2025-01-22 | $77.60 | $79.74 | $77.48 | $78.78 | $78.78 | 103,206 |
| 2025-01-21 | $77.37 | $77.76 | $76.70 | $77.48 | $77.48 | 32,015 |
| 2025-01-17 | $75.84 | $77.46 | $75.84 | $76.64 | $76.64 | 31,638 |
| 2025-01-16 | $77.80 | $78.30 | $75.71 | $75.71 | $75.71 | 41,390 |
| 2025-01-15 | $76.82 | $78.01 | $75.44 | $77.23 | $77.23 | 100,249 |
| 2025-01-14 | $73.00 | $76.76 | $72.86 | $76.48 | $76.48 | 80,336 |
| 2025-01-13 | $70.58 | $72.27 | $70.16 | $72.25 | $72.25 | 112,131 |
| 2025-01-10 | $71.62 | $72.26 | $71.02 | $71.29 | $71.29 | 31,164 |
| 2025-01-08 | $73.82 | $73.97 | $71.58 | $72.23 | $72.23 | 56,324 |
| 2025-01-07 | $71.84 | $74.65 | $71.84 | $73.77 | $73.77 | 97,441 |
| 2025-01-06 | $69.20 | $73.20 | $69.20 | $71.63 | $71.63 | 71,916 |
| 2025-01-03 | $70.03 | $70.50 | $68.48 | $69.07 | $69.07 | 41,638 |
| 2025-01-02 | $68.58 | $70.77 | $68.52 | $70.36 | $70.36 | 32,058 |
| 2024-12-31 | $69.35 | $69.35 | $68.37 | $68.64 | $68.64 | 33,234 |
| 2024-12-30 | $69.10 | $69.24 | $67.61 | $69.01 | $69.01 | 67,168 |
| 2024-12-27 | $71.52 | $71.85 | $69.45 | $69.58 | $69.58 | 41,886 |
| 2024-12-26 | $72.03 | $72.15 | $71.04 | $71.77 | $71.77 | 34,650 |
| 2024-12-24 | $72.42 | $72.42 | $71.13 | $71.80 | $71.80 | 16,710 |
| 2024-12-23 | $71.57 | $72.17 | $69.86 | $71.94 | $71.94 | 56,261 |
| 2024-12-20 | $71.35 | $73.11 | $71.35 | $72.10 | $72.10 | 173,463 |
| 2024-12-19 | $72.51 | $73.02 | $71.41 | $71.84 | $71.84 | 69,740 |
| 2024-12-18 | $73.36 | $74.63 | $71.39 | $71.95 | $71.95 | 216,155 |
| 2024-12-17 | $73.55 | $74.53 | $73.36 | $73.80 | $73.80 | 89,487 |
| 2024-12-16 | $72.44 | $74.29 | $72.20 | $74.04 | $74.04 | 104,572 |
| 2024-12-13 | $70.70 | $73.03 | $70.70 | $72.67 | $72.67 | 100,012 |
| 2024-12-12 | $72.40 | $72.52 | $70.40 | $70.55 | $70.55 | 83,804 |
| 2024-12-11 | $73.73 | $73.73 | $71.99 | $72.91 | $72.91 | 94,706 |
| 2024-12-10 | $73.15 | $73.70 | $72.11 | $73.29 | $73.29 | 56,970 |
| 2024-12-09 | $72.50 | $73.90 | $71.27 | $72.84 | $72.84 | 105,691 |
| 2024-12-06 | $70.22 | $73.30 | $70.22 | $72.52 | $72.52 | 198,136 |
| 2024-12-05 | $66.94 | $70.46 | $66.84 | $70.21 | $70.21 | 88,707 |
| 2024-12-04 | $65.53 | $67.18 | $64.28 | $66.82 | $66.82 | 76,379 |
| 2024-12-03 | $63.39 | $65.48 | $62.84 | $65.08 | $65.08 | 52,511 |
| 2024-12-02 | $64.00 | $64.00 | $62.65 | $62.93 | $62.93 | 97,794 |
| 2024-11-29 | $64.99 | $65.23 | $63.82 | $65.23 | $65.23 | 41,320 |
| 2024-11-27 | $63.22 | $64.93 | $63.22 | $64.87 | $64.87 | 68,430 |
| 2024-11-26 | $65.80 | $65.80 | $62.68 | $63.64 | $63.64 | 153,086 |
| 2024-11-25 | $65.50 | $66.81 | $65.50 | $66.11 | $66.11 | 63,988 |
| 2024-11-22 | $65.80 | $65.80 | $64.76 | $65.32 | $65.32 | 78,581 |
| 2024-11-21 | $65.20 | $65.98 | $64.49 | $65.71 | $65.71 | 68,407 |
| 2024-11-20 | $64.61 | $65.80 | $63.95 | $65.12 | $65.12 | 67,100 |
| 2024-11-19 | $62.41 | $65.20 | $62.37 | $64.68 | $64.68 | 91,436 |
| 2024-11-18 | $63.40 | $64.94 | $63.28 | $64.79 | $62.67 | 67,139 |
| 2024-11-15 | $63.13 | $64.79 | $62.54 | $63.09 | $63.09 | 76,462 |
| 2024-11-14 | $65.89 | $66.49 | $65.35 | $65.85 | $65.85 | 57,867 |
| 2024-11-13 | $65.06 | $66.70 | $65.06 | $65.85 | $65.85 | 50,375 |
| 2024-11-12 | $64.60 | $65.55 | $64.15 | $65.26 | $65.26 | 36,966 |
| 2024-11-11 | $66.54 | $66.54 | $64.33 | $64.99 | $64.99 | 54,096 |
| 2024-11-08 | $67.49 | $67.57 | $66.00 | $66.37 | $66.37 | 61,927 |
| 2024-11-07 | $66.44 | $68.27 | $66.44 | $67.94 | $67.94 | 65,605 |
| 2024-11-06 | $65.08 | $66.33 | $62.06 | $66.17 | $66.17 | 82,873 |
| 2024-11-05 | $64.70 | $64.84 | $63.18 | $64.55 | $64.55 | 67,089 |
| 2024-11-04 | $64.86 | $66.09 | $63.95 | $64.65 | $64.65 | 48,083 |
| 2024-11-01 | $67.15 | $67.31 | $64.19 | $64.37 | $64.37 | 38,840 |
| 2024-10-31 | $67.13 | $68.21 | $66.49 | $67.05 | $67.05 | 106,826 |
| 2024-10-30 | $68.62 | $69.32 | $67.26 | $67.28 | $67.28 | 55,151 |
| 2024-10-29 | $69.01 | $70.18 | $67.82 | $69.40 | $69.40 | 65,053 |
| 2024-10-28 | $66.82 | $69.34 | $66.21 | $69.29 | $69.29 | 76,476 |
| 2024-10-25 | $65.49 | $68.12 | $65.49 | $66.01 | $66.01 | 60,955 |
| 2024-10-24 | $65.64 | $65.83 | $64.32 | $65.22 | $65.22 | 71,138 |
| 2024-10-23 | $67.66 | $67.75 | $64.69 | $65.31 | $65.31 | 57,916 |
| 2024-10-22 | $68.28 | $68.67 | $67.46 | $67.98 | $67.98 | 44,562 |
| 2024-10-21 | $69.60 | $69.60 | $67.67 | $67.94 | $67.94 | 45,218 |
| 2024-10-18 | $69.48 | $70.27 | $69.40 | $69.70 | $69.70 | 40,430 |
| 2024-10-17 | $68.83 | $69.71 | $68.61 | $69.04 | $69.04 | 43,249 |
| 2024-10-16 | $68.88 | $69.71 | $68.07 | $68.84 | $68.84 | 70,895 |
| 2024-10-15 | $68.42 | $69.21 | $67.96 | $68.30 | $68.30 | 73,176 |
| 2024-10-14 | $68.30 | $69.22 | $67.73 | $68.68 | $68.68 | 45,050 |
| 2024-10-11 | $68.64 | $69.03 | $67.78 | $68.46 | $68.46 | 37,614 |
| 2024-10-10 | $66.50 | $69.41 | $66.38 | $69.03 | $69.03 | 49,621 |
| 2024-10-09 | $67.36 | $68.05 | $66.50 | $67.09 | $67.09 | 94,629 |
| 2024-10-08 | $68.03 | $68.52 | $66.53 | $67.51 | $67.51 | 76,780 |
| 2024-10-07 | $67.58 | $68.83 | $67.00 | $68.43 | $68.43 | 49,993 |
| 2024-10-04 | $67.07 | $69.49 | $66.44 | $67.83 | $67.83 | 44,928 |
| 2024-10-03 | $67.21 | $67.25 | $65.71 | $66.53 | $66.53 | 81,303 |
| 2024-10-02 | $67.20 | $69.78 | $67.20 | $68.06 | $68.06 | 113,273 |
| 2024-10-01 | $67.33 | $68.39 | $66.14 | $67.14 | $67.14 | 123,528 |
| 2024-09-30 | $68.35 | $68.97 | $67.39 | $67.82 | $67.82 | 163,778 |
| 2024-09-27 | $69.56 | $70.00 | $68.00 | $68.48 | $68.48 | 168,779 |
| 2024-09-26 | $71.27 | $72.06 | $68.82 | $69.22 | $69.22 | 192,318 |
| 2024-09-25 | $73.44 | $73.44 | $70.47 | $70.52 | $70.52 | 130,290 |
| 2024-09-24 | $72.77 | $74.64 | $72.56 | $73.19 | $73.19 | 77,898 |
| 2024-09-23 | $72.38 | $72.78 | $71.53 | $72.40 | $72.40 | 36,231 |
| 2024-09-20 | $72.32 | $73.09 | $71.51 | $72.38 | $72.38 | 90,312 |
| 2024-09-19 | $73.69 | $73.69 | $71.57 | $72.75 | $72.75 | 71,700 |
| 2024-09-18 | $73.62 | $73.90 | $72.44 | $72.45 | $72.45 | 41,990 |
| 2024-09-17 | $71.95 | $74.02 | $71.37 | $73.46 | $73.46 | 63,532 |
| 2024-09-16 | $71.79 | $72.32 | $71.12 | $71.95 | $71.95 | 35,816 |
| 2024-09-13 | $69.73 | $71.77 | $69.41 | $71.60 | $71.60 | 141,918 |
| 2024-09-12 | $66.75 | $69.33 | $66.69 | $69.24 | $69.24 | 86,647 |
| 2024-09-11 | $66.30 | $67.20 | $65.31 | $66.75 | $66.75 | 102,791 |
| 2024-09-10 | $66.15 | $66.53 | $65.12 | $66.29 | $66.29 | 104,973 |
| 2024-09-09 | $64.29 | $66.23 | $63.99 | $66.15 | $66.15 | 127,505 |
| 2024-09-06 | $66.00 | $66.00 | $63.15 | $63.53 | $63.53 | 117,459 |
| 2024-09-05 | $64.28 | $64.50 | $63.48 | $63.97 | $63.97 | 172,915 |
| 2024-09-04 | $61.67 | $64.00 | $61.67 | $63.80 | $63.80 | 114,883 |
| 2024-09-03 | $63.67 | $63.67 | $61.95 | $62.18 | $62.18 | 68,225 |
| 2024-08-30 | $64.71 | $64.95 | $63.83 | $64.07 | $64.07 | 118,279 |
| 2024-08-29 | $60.39 | $64.19 | $60.39 | $64.00 | $64.00 | 192,788 |
| 2024-08-28 | $59.87 | $63.00 | $59.67 | $61.53 | $61.53 | 156,210 |
| 2024-08-27 | $61.00 | $61.08 | $59.08 | $59.37 | $59.37 | 92,506 |
| 2024-08-26 | $62.72 | $62.72 | $61.05 | $61.13 | $61.13 | 54,662 |
| 2024-08-23 | $62.22 | $63.00 | $62.05 | $62.23 | $62.23 | 89,088 |
| 2024-08-22 | $61.87 | $62.08 | $61.20 | $61.45 | $61.45 | 90,012 |
| 2024-08-21 | $64.00 | $64.26 | $61.73 | $62.10 | $62.10 | 83,345 |
| 2024-08-20 | $65.51 | $65.95 | $64.21 | $64.21 | $64.21 | 30,831 |
| 2024-08-19 | $66.04 | $66.37 | $65.75 | $65.85 | $65.85 | 32,858 |
| 2024-08-16 | $66.70 | $66.88 | $65.97 | $66.19 | $66.19 | 28,746 |
| 2024-08-15 | $66.92 | $66.92 | $65.89 | $66.70 | $66.70 | 35,237 |
| 2024-08-14 | $66.00 | $66.29 | $65.10 | $65.89 | $65.89 | 34,107 |
| 2024-08-13 | $64.44 | $65.90 | $64.44 | $65.90 | $65.90 | 61,831 |
| 2024-08-12 | $64.00 | $64.80 | $63.49 | $64.51 | $64.51 | 51,405 |
| 2024-08-09 | $64.66 | $64.66 | $63.84 | $64.00 | $64.00 | 32,179 |
| 2024-08-08 | $64.18 | $64.79 | $63.23 | $64.68 | $64.68 | 32,836 |
| 2024-08-07 | $63.77 | $65.27 | $62.42 | $62.98 | $62.98 | 35,480 |
| 2024-08-06 | $63.00 | $63.61 | $62.26 | $62.53 | $62.53 | 25,650 |
| 2024-08-05 | $61.71 | $64.48 | $61.52 | $62.43 | $62.43 | 39,888 |
| 2024-08-02 | $65.32 | $66.00 | $63.77 | $64.40 | $64.40 | 36,405 |
| 2024-08-01 | $68.95 | $69.27 | $66.04 | $66.70 | $66.70 | 24,577 |
| 2024-07-31 | $67.32 | $69.07 | $67.25 | $68.95 | $68.95 | 120,036 |
| 2024-07-30 | $66.80 | $67.20 | $66.00 | $66.25 | $66.25 | 40,511 |
| 2024-07-29 | $69.11 | $69.11 | $66.46 | $67.19 | $67.19 | 32,911 |
| 2024-07-26 | $68.68 | $70.49 | $67.82 | $69.33 | $69.33 | 37,278 |
| 2024-07-25 | $70.58 | $71.35 | $69.23 | $69.24 | $69.24 | 28,434 |
| 2024-07-24 | $70.87 | $71.58 | $70.33 | $70.58 | $70.58 | 45,574 |
| 2024-07-23 | $72.37 | $72.93 | $70.94 | $71.31 | $71.31 | 53,351 |
| 2024-07-22 | $70.78 | $73.27 | $70.61 | $72.37 | $72.37 | 46,707 |
| 2024-07-19 | $70.29 | $70.86 | $69.64 | $70.81 | $70.81 | 29,873 |
| 2024-07-18 | $72.43 | $72.43 | $69.69 | $69.70 | $69.70 | 38,605 |
| 2024-07-17 | $71.66 | $72.98 | $71.09 | $72.37 | $72.37 | 91,873 |
| 2024-07-16 | $73.38 | $74.13 | $72.22 | $73.50 | $73.50 | 118,274 |
| 2024-07-15 | $74.51 | $74.53 | $72.42 | $72.77 | $72.77 | 57,264 |
| 2024-07-12 | $72.95 | $75.28 | $72.95 | $74.89 | $74.89 | 36,678 |
| 2024-07-11 | $73.00 | $73.68 | $72.16 | $72.75 | $72.75 | 54,613 |
| 2024-07-10 | $68.50 | $73.01 | $68.50 | $73.00 | $73.00 | 66,144 |
| 2024-07-09 | $67.28 | $68.81 | $66.35 | $68.41 | $68.41 | 56,420 |
| 2024-07-08 | $66.87 | $67.93 | $66.05 | $67.22 | $67.22 | 53,317 |
| 2024-07-05 | $68.44 | $68.44 | $66.81 | $67.08 | $67.08 | 21,193 |
| 2024-07-03 | $66.49 | $70.00 | $66.49 | $68.24 | $68.24 | 57,972 |
| 2024-07-02 | $67.73 | $67.76 | $64.31 | $66.16 | $66.16 | 73,533 |
| 2024-07-01 | $68.31 | $68.32 | $67.27 | $67.70 | $67.70 | 32,598 |
| 2024-06-28 | $66.85 | $68.52 | $66.85 | $67.65 | $67.65 | 32,209 |
| 2024-06-27 | $67.69 | $68.03 | $66.26 | $66.85 | $66.85 | 25,108 |
| 2024-06-26 | $68.99 | $70.26 | $67.71 | $67.71 | $67.71 | 54,154 |
| 2024-06-25 | $69.55 | $70.03 | $67.25 | $69.34 | $69.34 | 84,307 |
| 2024-06-24 | $69.20 | $71.05 | $69.01 | $69.55 | $69.55 | 36,204 |
| 2024-06-21 | $70.47 | $71.85 | $68.50 | $68.63 | $68.63 | 50,888 |
| 2024-06-20 | $69.90 | $70.93 | $69.52 | $70.28 | $70.28 | 26,135 |
| 2024-06-18 | $68.38 | $70.57 | $68.38 | $69.50 | $69.50 | 22,524 |
| 2024-06-17 | $68.78 | $69.52 | $67.27 | $68.38 | $68.38 | 51,396 |
| 2024-06-14 | $70.25 | $70.99 | $68.64 | $68.78 | $68.78 | 68,857 |
| 2024-06-13 | $70.11 | $70.77 | $69.15 | $70.27 | $70.27 | 39,272 |
| 2024-06-12 | $70.60 | $70.78 | $68.02 | $69.15 | $69.15 | 44,005 |
| 2024-06-11 | $73.32 | $73.32 | $69.96 | $69.97 | $69.97 | 117,549 |
| 2024-06-10 | $71.33 | $73.48 | $69.04 | $73.32 | $73.32 | 55,552 |
| 2024-06-07 | $74.67 | $74.67 | $70.93 | $71.33 | $71.33 | 67,776 |
| 2024-06-06 | $73.76 | $79.26 | $73.47 | $74.67 | $74.67 | 98,731 |
| 2024-06-05 | $72.72 | $75.59 | $71.57 | $73.56 | $73.56 | 112,605 |
| 2024-06-04 | $71.91 | $76.01 | $71.05 | $72.09 | $72.09 | 76,842 |
| 2024-06-03 | $81.16 | $81.16 | $70.25 | $71.86 | $71.86 | 284,543 |
| 2024-05-31 | $78.92 | $82.30 | $78.92 | $81.81 | $81.81 | 24,180 |
| 2024-05-30 | $79.47 | $79.47 | $78.01 | $79.07 | $79.07 | 28,511 |
| 2024-05-29 | $79.04 | $79.75 | $76.45 | $79.19 | $79.19 | 58,093 |
| 2024-05-28 | $81.89 | $82.24 | $78.93 | $79.84 | $79.84 | 57,817 |
| 2024-05-24 | $82.21 | $83.16 | $81.13 | $81.13 | $81.13 | 34,099 |
| 2024-05-23 | $83.05 | $84.11 | $81.82 | $82.76 | $82.76 | 23,970 |
| 2024-05-22 | $84.91 | $85.21 | $83.27 | $84.14 | $84.14 | 21,425 |
| 2024-05-21 | $86.86 | $87.62 | $85.33 | $85.74 | $85.74 | 16,974 |
| 2024-05-20 | $88.92 | $90.53 | $88.92 | $90.12 | $90.12 | 18,073 |
| 2024-05-17 | $89.41 | $89.41 | $88.42 | $88.92 | $88.92 | 22,524 |
| 2024-05-16 | $86.62 | $90.00 | $86.62 | $88.67 | $88.67 | 70,429 |
| 2024-05-15 | $87.42 | $89.99 | $87.29 | $87.48 | $87.48 | 33,014 |
| 2024-05-14 | $89.05 | $89.05 | $86.40 | $86.70 | $86.70 | 57,721 |
| 2024-05-13 | $88.69 | $89.53 | $88.36 | $88.36 | $88.36 | 9,919 |
| 2024-05-10 | $89.41 | $89.41 | $87.70 | $88.51 | $88.51 | 17,961 |
| 2024-05-09 | $84.01 | $89.05 | $83.62 | $88.41 | $88.41 | 31,278 |
| 2024-05-08 | $86.18 | $86.43 | $84.56 | $84.89 | $84.89 | 22,038 |
| 2024-05-07 | $86.26 | $87.51 | $86.26 | $86.54 | $86.54 | 20,639 |
| 2024-05-06 | $88.41 | $88.43 | $86.37 | $86.61 | $86.61 | 20,751 |
| 2024-05-03 | $88.79 | $89.22 | $86.59 | $86.69 | $86.69 | 31,715 |
| 2024-05-02 | $86.11 | $89.67 | $86.11 | $87.68 | $87.68 | 33,176 |
| 2024-05-01 | $87.83 | $87.83 | $83.30 | $86.11 | $86.11 | 30,954 |
| 2024-04-30 | $87.78 | $89.03 | $87.78 | $88.24 | $88.24 | 44,427 |
| 2024-04-29 | $88.58 | $89.17 | $87.92 | $88.81 | $88.81 | 28,368 |
| 2024-04-26 | $84.49 | $88.83 | $84.49 | $88.12 | $88.12 | 58,442 |
| 2024-04-25 | $79.58 | $86.26 | $78.19 | $85.26 | $85.26 | 48,755 |
| 2024-04-24 | $81.63 | $83.12 | $79.18 | $81.06 | $81.06 | 67,391 |
| 2024-04-23 | $76.40 | $82.10 | $76.40 | $81.63 | $81.63 | 57,728 |
| 2024-04-22 | $75.28 | $76.46 | $74.66 | $76.12 | $76.12 | 54,725 |
| 2024-04-19 | $75.05 | $75.24 | $74.25 | $75.10 | $75.10 | 13,164 |
| 2024-04-18 | $75.84 | $76.06 | $75.00 | $75.30 | $75.30 | 26,246 |
| 2024-04-17 | $77.76 | $77.76 | $75.31 | $76.12 | $76.12 | 59,321 |
| 2024-04-16 | $78.97 | $78.97 | $76.51 | $77.12 | $77.12 | 34,041 |
| 2024-04-15 | $79.66 | $80.35 | $79.01 | $79.27 | $79.27 | 58,689 |
| 2024-04-12 | $81.57 | $81.57 | $79.29 | $79.56 | $79.56 | 44,986 |
| 2024-04-11 | $83.06 | $83.06 | $80.68 | $81.46 | $81.46 | 62,343 |
| 2024-04-10 | $82.96 | $84.09 | $81.85 | $82.38 | $82.38 | 51,139 |
| 2024-04-09 | $84.28 | $85.25 | $83.25 | $83.99 | $83.99 | 80,435 |
| 2024-04-08 | $84.85 | $85.38 | $83.45 | $84.05 | $84.05 | 33,409 |
| 2024-04-05 | $83.90 | $85.97 | $83.68 | $85.25 | $85.25 | 64,466 |
| 2024-04-04 | $83.02 | $85.13 | $82.56 | $84.07 | $84.07 | 57,348 |
| 2024-04-03 | $79.55 | $82.97 | $79.55 | $82.97 | $82.97 | 77,580 |
| 2024-04-02 | $76.72 | $80.50 | $76.18 | $80.14 | $80.14 | 53,950 |
| 2024-04-01 | $78.56 | $79.09 | $76.82 | $78.10 | $78.10 | 77,170 |
| 2024-03-28 | $79.57 | $79.57 | $78.69 | $79.09 | $79.09 | 61,566 |
| 2024-03-27 | $77.07 | $79.23 | $77.07 | $79.00 | $79.00 | 52,213 |
| 2024-03-26 | $74.70 | $78.17 | $74.54 | $77.31 | $77.31 | 98,752 |
| 2024-03-25 | $73.77 | $76.52 | $73.30 | $74.81 | $74.81 | 99,112 |
| 2024-03-22 | $71.43 | $74.00 | $70.59 | $73.26 | $73.26 | 46,077 |
| 2024-03-21 | $69.59 | $70.73 | $68.56 | $70.37 | $70.37 | 52,313 |
| 2024-03-20 | $68.39 | $69.97 | $68.25 | $69.67 | $69.67 | 24,177 |
| 2024-03-19 | $69.02 | $69.02 | $67.56 | $68.76 | $68.76 | 27,557 |
| 2024-03-18 | $70.33 | $70.55 | $69.17 | $69.41 | $69.41 | 19,429 |
| 2024-03-15 | $69.62 | $70.24 | $69.16 | $70.06 | $70.06 | 84,805 |
| 2024-03-14 | $68.50 | $69.64 | $67.98 | $69.34 | $69.34 | 48,599 |
| 2024-03-13 | $66.99 | $68.82 | $66.63 | $68.49 | $68.49 | 76,754 |
| 2024-03-12 | $66.90 | $67.31 | $66.12 | $66.99 | $66.99 | 40,086 |
| 2024-03-11 | $67.72 | $69.06 | $66.48 | $67.09 | $67.09 | 50,240 |
| 2024-03-08 | $67.51 | $68.88 | $67.51 | $68.01 | $68.01 | 48,291 |
| 2024-03-07 | $69.37 | $69.37 | $66.96 | $67.68 | $67.68 | 64,989 |
| 2024-03-06 | $68.81 | $69.77 | $68.61 | $68.83 | $68.83 | 38,927 |
| 2024-03-05 | $69.51 | $69.64 | $68.32 | $68.41 | $68.41 | 37,722 |
| 2024-03-04 | $69.50 | $70.27 | $69.31 | $69.31 | $69.31 | 48,917 |
| 2024-03-01 | $69.75 | $70.90 | $69.57 | $70.04 | $70.04 | 59,342 |
| 2024-02-29 | $69.47 | $69.95 | $69.12 | $69.58 | $69.58 | 71,090 |
| 2024-02-28 | $70.12 | $70.12 | $68.50 | $68.96 | $68.96 | 75,039 |
| 2024-02-27 | $70.56 | $71.01 | $70.09 | $70.52 | $70.52 | 57,275 |
| 2024-02-26 | $71.90 | $71.90 | $70.50 | $70.56 | $70.56 | 32,213 |
| 2024-02-23 | $70.96 | $72.00 | $70.49 | $71.00 | $71.00 | 28,526 |
| 2024-02-22 | $73.25 | $73.25 | $70.31 | $70.96 | $70.96 | 69,007 |
| 2024-02-21 | $70.93 | $71.44 | $70.35 | $71.06 | $71.06 | 24,578 |
| 2024-02-20 | $72.78 | $72.78 | $71.24 | $71.51 | $71.51 | 35,173 |
| 2024-02-16 | $72.81 | $73.41 | $72.05 | $72.47 | $72.47 | 28,929 |
| 2024-02-15 | $73.36 | $74.21 | $73.04 | $73.41 | $73.41 | 29,388 |
| 2024-02-14 | $73.82 | $74.00 | $73.00 | $73.46 | $73.46 | 43,109 |
| 2024-02-13 | $72.83 | $74.13 | $72.50 | $73.08 | $73.08 | 27,764 |
| 2024-02-12 | $75.03 | $75.48 | $73.77 | $73.94 | $73.94 | 23,641 |
| 2024-02-09 | $76.41 | $76.57 | $74.43 | $75.09 | $75.09 | 53,471 |
| 2024-02-08 | $75.22 | $76.89 | $75.22 | $76.78 | $76.78 | 76,413 |
| 2024-02-07 | $76.85 | $77.60 | $75.30 | $75.91 | $75.91 | 40,401 |
| 2024-02-06 | $76.39 | $77.63 | $75.45 | $77.26 | $77.26 | 77,263 |
| 2024-02-05 | $75.00 | $76.24 | $72.21 | $76.04 | $76.04 | 37,176 |
| 2024-02-02 | $73.65 | $75.32 | $73.65 | $75.22 | $75.22 | 62,790 |
| 2024-02-01 | $73.84 | $74.54 | $73.08 | $74.20 | $74.20 | 54,075 |
| 2024-01-31 | $75.18 | $75.24 | $72.90 | $73.51 | $73.51 | 47,186 |
| 2024-01-30 | $74.10 | $75.40 | $72.53 | $74.37 | $74.37 | 58,722 |
| 2024-01-29 | $73.67 | $74.42 | $72.90 | $73.99 | $73.99 | 31,458 |
| 2024-01-26 | $74.98 | $74.98 | $71.92 | $74.21 | $74.21 | 52,023 |
| 2024-01-25 | $71.92 | $73.47 | $71.04 | $72.69 | $72.69 | 59,852 |
| 2024-01-24 | $72.16 | $72.16 | $70.50 | $71.10 | $71.10 | 136,887 |
| 2024-01-23 | $71.81 | $71.87 | $70.30 | $71.24 | $71.24 | 87,981 |
| 2024-01-22 | $73.90 | $74.82 | $71.24 | $71.24 | $71.24 | 40,673 |
| 2024-01-19 | $72.37 | $74.08 | $71.82 | $73.67 | $73.67 | 92,561 |
| 2024-01-18 | $72.74 | $73.42 | $71.55 | $72.98 | $72.98 | 28,242 |
| 2024-01-17 | $72.05 | $72.94 | $70.12 | $72.75 | $72.75 | 61,030 |
| 2024-01-16 | $74.64 | $74.64 | $71.62 | $72.67 | $72.67 | 47,618 |
| 2024-01-12 | $76.06 | $76.58 | $74.78 | $75.64 | $75.64 | 34,837 |
| 2024-01-11 | $76.36 | $76.36 | $74.42 | $76.02 | $76.02 | 43,708 |
| 2024-01-10 | $76.25 | $76.70 | $75.42 | $76.15 | $76.15 | 40,725 |
| 2024-01-09 | $80.00 | $80.05 | $75.44 | $76.25 | $76.25 | 66,202 |
| 2024-01-08 | $79.89 | $81.42 | $77.89 | $80.68 | $80.68 | 67,967 |
| 2024-01-05 | $78.52 | $81.14 | $78.52 | $80.53 | $80.53 | 143,940 |
| 2024-01-04 | $79.52 | $80.69 | $79.32 | $79.43 | $79.43 | 26,455 |
| 2024-01-03 | $81.39 | $83.21 | $79.85 | $79.95 | $79.95 | 38,146 |
| 2024-01-02 | $85.01 | $85.25 | $81.50 | $82.44 | $82.44 | 112,805 |
| 2023-12-29 | $85.19 | $85.48 | $83.97 | $84.63 | $84.63 | 29,827 |
| 2023-12-28 | $85.40 | $85.93 | $84.66 | $85.33 | $85.33 | 28,681 |
| 2023-12-27 | $84.66 | $85.57 | $84.53 | $85.07 | $85.07 | 62,256 |
| 2023-12-26 | $83.31 | $85.13 | $83.31 | $84.66 | $84.66 | 21,856 |
| 2023-12-22 | $85.29 | $85.29 | $82.95 | $83.27 | $83.27 | 45,220 |
| 2023-12-21 | $85.21 | $86.06 | $83.33 | $84.39 | $84.39 | 43,111 |
| 2023-12-20 | $84.79 | $86.19 | $84.58 | $84.58 | $84.58 | 64,366 |
| 2023-12-19 | $87.07 | $87.07 | $84.83 | $85.60 | $85.60 | 84,368 |
| 2023-12-18 | $83.03 | $86.58 | $81.93 | $86.17 | $86.17 | 131,900 |
| 2023-12-15 | $80.03 | $83.68 | $79.47 | $83.10 | $83.10 | 128,490 |
| 2023-12-14 | $71.00 | $81.05 | $71.00 | $80.63 | $80.63 | 174,543 |
| 2023-12-13 | $69.57 | $70.62 | $68.64 | $70.40 | $70.40 | 44,384 |
| 2023-12-12 | $71.35 | $71.35 | $69.59 | $69.94 | $69.94 | 114,376 |
| 2023-12-11 | $71.04 | $71.72 | $70.79 | $70.90 | $70.90 | 75,738 |
| 2023-12-08 | $70.88 | $72.38 | $70.88 | $71.55 | $71.55 | 54,353 |
| 2023-12-07 | $71.35 | $71.92 | $71.02 | $71.32 | $71.32 | 46,318 |
| 2023-12-06 | $72.65 | $73.62 | $71.50 | $71.55 | $71.55 | 36,430 |
| 2023-12-05 | $71.06 | $72.54 | $69.02 | $71.95 | $71.95 | 77,486 |
| 2023-12-04 | $72.74 | $73.61 | $71.29 | $71.76 | $71.76 | 146,804 |
| 2023-12-01 | $71.60 | $73.09 | $71.11 | $72.89 | $72.89 | 48,574 |
| 2023-11-30 | $69.99 | $72.93 | $69.80 | $71.62 | $71.62 | 125,900 |
| 2023-11-29 | $71.64 | $71.64 | $69.41 | $70.09 | $70.09 | 83,140 |
| 2023-11-28 | $70.51 | $72.24 | $70.40 | $71.03 | $71.03 | 94,743 |
| 2023-11-27 | $69.28 | $72.98 | $69.28 | $70.72 | $70.72 | 91,416 |
| 2023-11-24 | $68.34 | $71.65 | $68.34 | $70.38 | $70.38 | 75,912 |
| 2023-11-22 | $67.37 | $68.64 | $64.33 | $68.40 | $68.40 | 63,891 |
| 2023-11-21 | $66.73 | $67.90 | $66.42 | $66.80 | $66.80 | 93,927 |
| 2023-11-20 | $68.06 | $68.80 | $66.46 | $67.00 | $67.00 | 107,016 |
| 2023-11-17 | $64.38 | $68.05 | $63.84 | $67.92 | $67.92 | 183,879 |
| 2023-11-16 | $62.71 | $64.25 | $62.71 | $64.07 | $64.07 | 91,947 |
| 2023-11-15 | $61.00 | $63.82 | $61.00 | $63.14 | $63.14 | 163,772 |
| 2023-11-14 | $61.70 | $61.87 | $59.98 | $60.96 | $60.96 | 294,334 |
| 2023-11-13 | $60.91 | $61.20 | $58.85 | $59.34 | $59.34 | 164,995 |
| 2023-11-10 | $60.16 | $62.01 | $60.05 | $61.71 | $61.71 | 223,822 |
| 2023-11-09 | $62.02 | $62.20 | $60.17 | $60.50 | $60.50 | 175,671 |
| 2023-11-08 | $65.09 | $65.33 | $61.80 | $62.08 | $62.08 | 182,525 |
| 2023-11-07 | $68.00 | $68.15 | $65.65 | $65.74 | $65.74 | 93,361 |
| 2023-11-06 | $65.88 | $68.20 | $65.82 | $67.95 | $67.95 | 83,628 |
| 2023-11-03 | $65.00 | $67.26 | $65.00 | $65.87 | $65.87 | 93,315 |
| 2023-11-02 | $63.52 | $64.78 | $63.52 | $64.59 | $64.59 | 64,749 |
| 2023-11-01 | $62.07 | $62.61 | $61.11 | $62.39 | $62.39 | 96,429 |
| 2023-10-31 | $60.54 | $62.28 | $59.65 | $61.17 | $61.17 | 72,231 |
| 2023-10-30 | $58.08 | $60.37 | $55.00 | $60.28 | $60.28 | 211,315 |
| 2023-10-27 | $61.30 | $61.33 | $55.82 | $56.76 | $56.76 | 318,865 |
| 2023-10-26 | $61.80 | $63.14 | $61.18 | $61.41 | $61.41 | 151,182 |
| 2023-10-25 | $63.54 | $64.36 | $61.54 | $61.89 | $61.89 | 251,575 |
| 2023-10-24 | $67.65 | $67.65 | $63.94 | $64.11 | $64.11 | 188,146 |
| 2023-10-23 | $67.99 | $69.01 | $66.40 | $67.27 | $67.27 | 124,556 |
| 2023-10-20 | $68.32 | $69.14 | $65.00 | $68.49 | $68.49 | 197,200 |
| 2023-10-19 | $68.39 | $68.85 | $62.98 | $68.03 | $68.03 | 421,386 |
| 2023-10-18 | $66.28 | $68.28 | $65.56 | $68.28 | $68.28 | 122,381 |
| 2023-10-17 | $65.84 | $66.84 | $65.65 | $66.56 | $66.56 | 146,481 |
| 2023-10-16 | $66.36 | $66.99 | $65.69 | $66.84 | $66.84 | 181,060 |
| 2023-10-13 | $65.64 | $67.48 | $65.64 | $66.36 | $66.36 | 83,373 |
| 2023-10-12 | $69.00 | $69.23 | $65.63 | $65.84 | $65.84 | 179,178 |
| 2023-10-11 | $71.29 | $72.63 | $68.00 | $68.95 | $68.95 | 226,870 |
| 2023-10-10 | $65.69 | $71.83 | $65.69 | $70.78 | $70.78 | 360,661 |
| 2023-10-09 | $64.96 | $65.69 | $63.06 | $65.45 | $65.45 | 164,988 |
| 2023-10-06 | $66.00 | $66.31 | $57.58 | $65.14 | $65.14 | 1,127,776 |
| 2023-10-05 | $78.75 | $78.75 | $50.23 | $65.01 | $65.01 | 1,085,604 |
| 2023-10-04 | $85.24 | $89.15 | $84.47 | $88.81 | $88.81 | 107,387 |
| 2023-10-03 | $84.41 | $86.62 | $84.13 | $85.00 | $85.00 | 114,186 |
| 2023-10-02 | $87.36 | $88.49 | $83.04 | $85.03 | $85.03 | 143,309 |
| 2023-09-29 | $95.85 | $95.85 | $85.81 | $86.91 | $86.91 | 236,291 |
| 2023-09-28 | $94.53 | $95.12 | $93.36 | $95.00 | $95.00 | 55,510 |
| 2023-09-27 | $95.38 | $95.38 | $93.60 | $93.92 | $93.92 | 47,128 |
| 2023-09-26 | $95.85 | $96.60 | $92.91 | $95.01 | $95.01 | 66,775 |
| 2023-09-25 | $94.93 | $97.52 | $94.93 | $96.59 | $96.59 | 48,048 |
| 2023-09-22 | $97.26 | $97.63 | $94.82 | $95.40 | $95.40 | 27,170 |
| 2023-09-21 | $95.89 | $98.92 | $95.51 | $96.38 | $96.38 | 71,328 |
| 2023-09-20 | $96.79 | $97.88 | $96.34 | $97.23 | $97.23 | 33,250 |
| 2023-09-19 | $96.90 | $97.09 | $95.66 | $96.55 | $96.55 | 33,617 |
| 2023-09-18 | $95.98 | $96.42 | $94.02 | $96.42 | $96.42 | 26,877 |
| 2023-09-15 | $97.43 | $97.71 | $94.70 | $96.65 | $96.65 | 66,811 |
| 2023-09-14 | $98.07 | $98.50 | $97.75 | $98.08 | $98.08 | 61,814 |
| 2023-09-13 | $97.74 | $100.21 | $97.65 | $97.65 | $97.65 | 67,774 |
| 2023-09-12 | $95.97 | $97.55 | $95.40 | $97.55 | $97.55 | 34,975 |
| 2023-09-11 | $93.62 | $95.67 | $93.59 | $95.40 | $95.40 | 44,946 |
| 2023-09-08 | $92.00 | $93.46 | $92.00 | $92.68 | $92.68 | 20,211 |
| 2023-09-07 | $93.61 | $94.59 | $91.62 | $92.07 | $92.07 | 21,394 |
| 2023-09-06 | $93.72 | $93.82 | $92.88 | $93.61 | $93.61 | 29,430 |
| 2023-09-05 | $91.01 | $94.27 | $91.01 | $93.72 | $93.72 | 37,553 |
| 2023-09-01 | $93.43 | $94.19 | $91.08 | $91.84 | $91.84 | 28,344 |
| 2023-08-31 | $96.13 | $96.84 | $92.35 | $92.60 | $92.60 | 42,000 |
| 2023-08-30 | $93.22 | $95.82 | $92.68 | $94.99 | $94.99 | 33,296 |
| 2023-08-29 | $89.59 | $92.99 | $89.57 | $92.99 | $92.99 | 24,496 |
| 2023-08-28 | $88.58 | $90.60 | $88.58 | $89.57 | $89.57 | 73,602 |
| 2023-08-25 | $87.37 | $89.21 | $87.37 | $88.39 | $88.39 | 33,093 |
| 2023-08-24 | $87.62 | $88.49 | $87.16 | $87.38 | $87.38 | 23,045 |
| 2023-08-23 | $87.29 | $88.27 | $86.96 | $87.62 | $87.62 | 34,572 |
| 2023-08-22 | $88.01 | $88.01 | $86.25 | $86.67 | $86.67 | 36,888 |
| 2023-08-21 | $88.84 | $88.84 | $87.18 | $87.28 | $87.28 | 25,449 |
| 2023-08-18 | $87.08 | $88.44 | $85.95 | $88.16 | $88.16 | 22,455 |
| 2023-08-17 | $89.29 | $89.29 | $86.62 | $87.19 | $87.19 | 37,617 |
| 2023-08-16 | $88.99 | $90.06 | $88.99 | $89.25 | $89.25 | 20,490 |
| 2023-08-15 | $87.90 | $89.38 | $87.74 | $88.90 | $88.90 | 24,836 |
| 2023-08-14 | $87.67 | $88.29 | $86.85 | $88.09 | $88.09 | 55,466 |
| 2023-08-11 | $89.26 | $89.40 | $87.72 | $88.29 | $88.29 | 22,429 |
| 2023-08-10 | $89.18 | $89.68 | $88.82 | $89.48 | $89.48 | 20,364 |
| 2023-08-09 | $89.29 | $89.29 | $87.45 | $88.36 | $88.36 | 54,312 |
| 2023-08-08 | $88.85 | $88.85 | $85.83 | $88.53 | $88.53 | 48,946 |
| 2023-08-07 | $87.09 | $89.32 | $87.09 | $88.85 | $88.85 | 37,337 |
| 2023-08-04 | $85.00 | $87.39 | $85.00 | $87.12 | $87.12 | 84,320 |
| 2023-08-03 | $85.35 | $86.04 | $84.31 | $84.52 | $84.52 | 40,204 |
| 2023-08-02 | $87.94 | $87.94 | $85.06 | $85.47 | $85.47 | 41,367 |
| 2023-08-01 | $91.10 | $91.10 | $87.61 | $87.95 | $87.95 | 61,344 |
| 2023-07-31 | $91.40 | $91.40 | $89.74 | $90.60 | $90.60 | 47,964 |
| 2023-07-28 | $89.52 | $91.33 | $89.46 | $90.34 | $90.34 | 59,633 |
| 2023-07-27 | $87.22 | $89.89 | $86.77 | $88.74 | $88.74 | 33,864 |
| 2023-07-26 | $83.69 | $87.22 | $83.59 | $87.22 | $87.22 | 59,389 |
| 2023-07-25 | $85.07 | $85.07 | $82.81 | $83.59 | $83.59 | 114,507 |
| 2023-07-24 | $87.75 | $87.76 | $84.62 | $85.29 | $85.29 | 125,754 |
| 2023-07-21 | $89.88 | $89.90 | $87.61 | $87.75 | $87.75 | 34,267 |
| 2023-07-20 | $93.39 | $93.39 | $88.75 | $89.47 | $89.47 | 56,281 |
| 2023-07-19 | $93.50 | $94.22 | $92.09 | $92.88 | $92.88 | 39,056 |
| 2023-07-18 | $89.56 | $93.33 | $89.56 | $93.22 | $93.22 | 52,292 |
| 2023-07-17 | $88.90 | $89.50 | $87.95 | $89.23 | $89.23 | 42,257 |
| 2023-07-14 | $89.30 | $89.30 | $87.83 | $88.97 | $88.97 | 25,610 |
| 2023-07-13 | $88.39 | $89.40 | $87.65 | $88.87 | $88.87 | 24,165 |
| 2023-07-12 | $88.29 | $88.97 | $87.49 | $87.72 | $87.72 | 29,031 |
| 2023-07-11 | $86.91 | $87.51 | $85.27 | $87.47 | $87.47 | 43,427 |
| 2023-07-10 | $85.77 | $86.92 | $85.77 | $86.58 | $86.58 | 31,262 |
| 2023-07-07 | $85.37 | $87.11 | $85.37 | $85.85 | $85.85 | 27,215 |
| 2023-07-06 | $84.58 | $85.84 | $83.92 | $85.03 | $85.03 | 55,660 |
| 2023-07-05 | $86.33 | $86.33 | $84.57 | $85.22 | $85.22 | 21,084 |
| 2023-07-03 | $84.91 | $87.40 | $84.91 | $86.59 | $86.59 | 23,072 |
| 2023-06-30 | $85.98 | $85.98 | $84.27 | $84.84 | $84.84 | 38,131 |
| 2023-06-29 | $86.06 | $86.06 | $84.63 | $85.30 | $85.30 | 26,951 |
| 2023-06-28 | $85.82 | $86.00 | $84.98 | $85.65 | $85.65 | 40,463 |
| 2023-06-27 | $84.07 | $85.82 | $83.79 | $85.61 | $85.61 | 41,426 |
| 2023-06-26 | $83.84 | $84.85 | $82.22 | $83.43 | $83.43 | 54,795 |
| 2023-06-23 | $83.55 | $84.20 | $82.07 | $83.69 | $83.69 | 43,523 |
| 2023-06-22 | $85.14 | $85.14 | $82.21 | $83.55 | $83.55 | 30,311 |
| 2023-06-21 | $83.72 | $85.20 | $82.40 | $84.93 | $84.93 | 54,254 |
| 2023-06-20 | $87.33 | $87.73 | $83.49 | $83.72 | $83.72 | 71,984 |
| 2023-06-16 | $90.04 | $90.14 | $88.97 | $89.26 | $89.26 | 69,788 |
| 2023-06-15 | $88.50 | $90.12 | $88.50 | $89.63 | $89.63 | 53,998 |
| 2023-06-14 | $87.50 | $90.00 | $87.50 | $89.16 | $89.16 | 61,005 |
| 2023-06-13 | $86.93 | $87.65 | $86.36 | $87.47 | $87.47 | 50,902 |
| 2023-06-12 | $86.88 | $87.50 | $85.94 | $87.12 | $87.12 | 46,935 |
| 2023-06-09 | $85.36 | $87.74 | $85.36 | $86.94 | $86.94 | 58,728 |
| 2023-06-08 | $86.27 | $86.30 | $84.56 | $84.99 | $84.99 | 35,001 |
| 2023-06-07 | $87.14 | $87.77 | $86.13 | $86.27 | $86.27 | 48,478 |
| 2023-06-06 | $82.87 | $87.29 | $82.87 | $87.03 | $87.03 | 48,559 |
| 2023-06-05 | $83.84 | $83.87 | $81.77 | $83.05 | $83.05 | 42,324 |
| 2023-06-02 | $84.31 | $85.63 | $83.89 | $83.93 | $83.93 | 30,956 |
| 2023-06-01 | $82.65 | $84.37 | $82.65 | $83.53 | $83.53 | 39,984 |
| 2023-05-31 | $84.05 | $84.05 | $81.56 | $82.65 | $82.65 | 89,469 |
| 2023-05-30 | $88.02 | $88.02 | $83.85 | $84.40 | $84.40 | 60,743 |
| 2023-05-26 | $84.61 | $87.18 | $84.53 | $87.02 | $87.02 | 31,092 |
| 2023-05-25 | $84.86 | $84.87 | $83.84 | $84.34 | $84.34 | 39,536 |
| 2023-05-24 | $84.32 | $84.82 | $83.14 | $84.49 | $84.49 | 148,964 |
| 2023-05-23 | $85.49 | $85.58 | $84.12 | $84.21 | $84.21 | 84,131 |
| 2023-05-22 | $88.83 | $89.54 | $85.34 | $85.49 | $85.49 | 138,805 |
| 2023-05-19 | $90.74 | $91.76 | $88.23 | $88.63 | $88.63 | 84,881 |
| 2023-05-18 | $91.28 | $92.80 | $90.27 | $90.74 | $90.74 | 77,772 |
| 2023-05-17 | $91.54 | $92.45 | $90.17 | $91.55 | $91.55 | 61,720 |
| 2023-05-16 | $88.67 | $91.60 | $88.58 | $90.93 | $90.93 | 111,369 |
| 2023-05-15 | $87.49 | $88.87 | $87.02 | $88.68 | $88.68 | 57,932 |
| 2023-05-12 | $87.99 | $88.12 | $86.89 | $87.59 | $87.59 | 88,098 |
| 2023-05-11 | $88.64 | $88.64 | $87.29 | $87.86 | $87.86 | 392,300 |
| 2023-05-10 | $87.35 | $89.04 | $86.34 | $88.66 | $88.66 | 130,484 |
| 2023-05-09 | $85.25 | $86.91 | $84.48 | $86.36 | $86.36 | 31,860 |
| 2023-05-08 | $85.37 | $85.70 | $84.42 | $85.17 | $85.17 | 43,105 |
| 2023-05-05 | $82.89 | $85.24 | $82.56 | $84.88 | $84.88 | 69,948 |
| 2023-05-04 | $86.75 | $86.85 | $81.51 | $82.10 | $82.10 | 189,605 |
| 2023-05-03 | $88.07 | $88.30 | $85.87 | $86.81 | $86.81 | 60,233 |
| 2023-05-02 | $86.33 | $88.41 | $85.75 | $88.07 | $88.07 | 96,800 |
| 2023-05-01 | $87.38 | $87.38 | $85.55 | $85.99 | $85.99 | 48,913 |
| 2023-04-28 | $85.50 | $89.14 | $85.44 | $87.48 | $87.48 | 129,752 |
| 2023-04-27 | $83.81 | $85.48 | $83.14 | $85.16 | $85.16 | 96,424 |
| 2023-04-26 | $82.70 | $83.58 | $81.41 | $82.41 | $82.41 | 104,148 |
| 2023-04-25 | $81.40 | $82.77 | $80.50 | $82.04 | $82.04 | 178,747 |
| 2023-04-24 | $77.76 | $81.97 | $77.76 | $81.51 | $81.51 | 237,345 |
| 2023-04-21 | $83.21 | $83.40 | $77.94 | $78.56 | $78.56 | 157,090 |
| 2023-04-20 | $86.00 | $86.00 | $83.10 | $83.21 | $83.21 | 102,067 |
| 2023-04-19 | $85.69 | $87.22 | $85.69 | $86.22 | $86.22 | 175,707 |
| 2023-04-18 | $89.86 | $90.72 | $85.59 | $86.42 | $86.42 | 103,878 |
| 2023-04-17 | $89.64 | $90.40 | $88.40 | $90.22 | $90.22 | 70,220 |
| 2023-04-14 | $90.20 | $90.40 | $88.89 | $90.12 | $90.12 | 73,806 |
| 2023-04-13 | $90.13 | $91.06 | $89.52 | $90.15 | $90.15 | 107,481 |
| 2023-04-12 | $90.65 | $91.73 | $89.62 | $89.91 | $89.91 | 63,848 |
| 2023-04-11 | $88.10 | $90.73 | $87.68 | $90.19 | $90.19 | 95,261 |
| 2023-04-10 | $86.83 | $87.96 | $86.33 | $87.62 | $87.62 | 34,299 |
| 2023-04-06 | $86.98 | $87.64 | $86.45 | $86.90 | $86.90 | 51,837 |
| 2023-04-05 | $90.26 | $90.52 | $86.31 | $86.57 | $86.57 | 46,864 |
| 2023-04-04 | $89.05 | $91.00 | $89.05 | $90.21 | $90.21 | 69,666 |
| 2023-04-03 | $89.39 | $89.39 | $87.12 | $88.83 | $88.83 | 83,565 |
| 2023-03-31 | $88.17 | $89.64 | $87.92 | $89.51 | $89.51 | 164,156 |
| 2023-03-30 | $88.66 | $89.40 | $87.42 | $88.54 | $88.54 | 108,400 |
| 2023-03-29 | $88.55 | $89.63 | $88.55 | $89.63 | $89.63 | 104,414 |
| 2023-03-28 | $86.20 | $88.46 | $86.20 | $88.29 | $88.29 | 66,508 |
| 2023-03-27 | $85.77 | $86.53 | $84.85 | $86.31 | $86.31 | 61,774 |
| 2023-03-24 | $84.34 | $85.43 | $83.26 | $85.07 | $85.07 | 86,709 |
| 2023-03-23 | $84.99 | $86.47 | $84.75 | $85.03 | $85.03 | 89,197 |
| 2023-03-22 | $83.09 | $85.20 | $82.77 | $84.21 | $84.21 | 78,243 |
| 2023-03-21 | $82.62 | $84.01 | $82.50 | $83.38 | $83.38 | 83,269 |
| 2023-03-20 | $82.25 | $82.94 | $81.43 | $81.91 | $81.91 | 35,969 |
| 2023-03-17 | $82.93 | $83.50 | $81.02 | $81.96 | $81.96 | 77,746 |
| 2023-03-16 | $80.54 | $83.70 | $79.76 | $83.51 | $83.51 | 84,674 |
| 2023-03-15 | $81.54 | $81.63 | $79.94 | $80.76 | $80.76 | 103,733 |
| 2023-03-14 | $80.18 | $82.63 | $80.18 | $82.33 | $82.33 | 60,270 |
| 2023-03-13 | $79.88 | $80.11 | $77.14 | $79.48 | $79.48 | 108,686 |
| 2023-03-10 | $81.21 | $81.21 | $79.50 | $79.89 | $79.89 | 109,916 |
| 2023-03-09 | $82.56 | $83.11 | $81.02 | $81.23 | $81.23 | 76,196 |
| 2023-03-08 | $81.07 | $82.19 | $80.86 | $82.05 | $82.05 | 41,530 |
| 2023-03-07 | $81.62 | $81.62 | $80.29 | $80.56 | $80.56 | 40,646 |
| 2023-03-06 | $81.00 | $81.31 | $79.74 | $81.10 | $81.10 | 41,245 |
| 2023-03-03 | $79.50 | $80.55 | $78.83 | $80.49 | $80.49 | 55,256 |
| 2023-03-02 | $78.16 | $78.50 | $76.25 | $77.73 | $77.73 | 58,603 |
| 2023-03-01 | $78.68 | $81.17 | $78.22 | $79.83 | $78.20 | 45,535 |
| 2023-02-28 | $77.17 | $78.35 | $76.93 | $77.99 | $76.40 | 29,702 |
| 2023-02-27 | $77.27 | $77.80 | $76.50 | $76.62 | $75.06 | 43,486 |
| 2023-02-24 | $75.89 | $76.69 | $75.49 | $76.54 | $74.98 | 25,900 |
| 2023-02-23 | $77.69 | $78.00 | $76.49 | $76.76 | $75.19 | 42,605 |
| 2023-02-22 | $77.44 | $77.70 | $76.06 | $76.92 | $75.35 | 98,345 |
| 2023-02-21 | $77.56 | $78.24 | $76.61 | $77.17 | $75.59 | 57,998 |
| 2023-02-17 | $76.25 | $78.86 | $76.25 | $78.50 | $76.90 | 49,126 |
| 2023-02-16 | $75.51 | $77.71 | $75.51 | $76.85 | $75.28 | 43,160 |
| 2023-02-15 | $76.16 | $76.55 | $75.28 | $76.55 | $74.99 | 30,244 |
| 2023-02-14 | $76.24 | $77.37 | $76.01 | $76.25 | $74.69 | 42,950 |
| 2023-02-13 | $73.60 | $76.27 | $73.60 | $76.24 | $74.68 | 39,137 |
| 2023-02-10 | $74.36 | $74.59 | $73.27 | $73.74 | $72.23 | 61,952 |
| 2023-02-09 | $75.76 | $76.05 | $74.62 | $74.68 | $73.16 | 45,355 |
| 2023-02-08 | $74.93 | $75.50 | $73.52 | $74.65 | $73.13 | 96,802 |
| 2023-02-07 | $73.34 | $74.62 | $73.04 | $74.45 | $72.93 | 25,058 |
| 2023-02-06 | $73.58 | $74.15 | $72.77 | $73.88 | $72.37 | 17,969 |
| 2023-02-03 | $73.42 | $73.94 | $73.13 | $73.74 | $73.74 | 37,488 |
| 2023-02-02 | $76.00 | $76.52 | $74.19 | $74.19 | $74.19 | 41,511 |
| 2023-02-01 | $73.08 | $76.35 | $73.08 | $75.79 | $75.79 | 84,618 |
| 2023-01-31 | $71.80 | $73.05 | $71.52 | $73.05 | $73.05 | 49,408 |
| 2023-01-30 | $73.81 | $73.81 | $70.32 | $72.03 | $72.03 | 44,734 |
| 2023-01-27 | $76.17 | $76.27 | $73.88 | $74.22 | $74.22 | 41,347 |
| 2023-01-26 | $75.41 | $76.09 | $74.56 | $76.09 | $76.09 | 56,220 |
| 2023-01-25 | $76.21 | $76.59 | $75.13 | $75.23 | $75.23 | 37,150 |
| 2023-01-24 | $74.41 | $76.29 | $74.41 | $76.18 | $76.18 | 52,780 |
| 2023-01-23 | $73.99 | $75.50 | $73.98 | $75.00 | $75.00 | 54,132 |
| 2023-01-20 | $72.82 | $73.88 | $72.71 | $73.48 | $73.48 | 46,315 |
| 2023-01-19 | $71.39 | $72.81 | $70.98 | $72.47 | $72.47 | 67,327 |
| 2023-01-18 | $72.11 | $73.52 | $71.46 | $71.68 | $71.68 | 39,884 |
| 2023-01-17 | $72.49 | $73.25 | $71.84 | $71.98 | $71.98 | 50,163 |
| 2023-01-13 | $70.63 | $73.57 | $69.82 | $71.98 | $71.98 | 65,926 |
| 2023-01-12 | $70.45 | $71.14 | $69.62 | $70.63 | $70.63 | 53,144 |
| 2023-01-11 | $69.92 | $70.40 | $69.71 | $69.98 | $69.98 | 47,803 |
| 2023-01-10 | $70.33 | $70.96 | $69.06 | $69.45 | $69.45 | 51,107 |
| 2023-01-09 | $69.02 | $70.55 | $68.93 | $70.22 | $70.22 | 60,995 |
| 2023-01-06 | $67.18 | $69.28 | $66.41 | $68.53 | $68.53 | 57,910 |
| 2023-01-05 | $65.84 | $66.29 | $65.28 | $66.29 | $66.29 | 54,086 |
| 2023-01-04 | $64.12 | $65.84 | $64.12 | $65.80 | $65.80 | 38,649 |
| 2023-01-03 | $62.00 | $63.66 | $62.00 | $63.53 | $63.53 | 33,746 |
| 2022-12-30 | $63.19 | $63.19 | $61.58 | $61.84 | $61.84 | 62,158 |
| 2022-12-29 | $65.29 | $65.29 | $63.42 | $63.54 | $63.54 | 47,383 |
| 2022-12-28 | $65.00 | $66.04 | $64.50 | $64.62 | $64.62 | 49,330 |
| 2022-12-27 | $66.07 | $66.07 | $64.75 | $64.91 | $64.91 | 50,984 |
| 2022-12-23 | $63.28 | $65.62 | $63.10 | $65.62 | $65.62 | 60,450 |
| 2022-12-22 | $63.34 | $63.34 | $61.86 | $62.79 | $62.79 | 51,886 |
| 2022-12-21 | $61.17 | $62.98 | $61.01 | $62.90 | $62.90 | 61,669 |
| 2022-12-20 | $61.95 | $62.23 | $60.62 | $60.84 | $60.84 | 85,308 |
| 2022-12-19 | $63.00 | $63.26 | $61.21 | $61.69 | $61.69 | 75,444 |
| 2022-12-16 | $62.40 | $62.40 | $60.72 | $60.73 | $60.73 | 64,894 |
| 2022-12-15 | $63.30 | $63.45 | $62.28 | $62.83 | $62.83 | 124,975 |
| 2022-12-14 | $64.02 | $64.79 | $62.38 | $63.42 | $63.42 | 236,715 |
| 2022-12-13 | $66.57 | $66.77 | $65.18 | $66.26 | $66.26 | 83,992 |
| 2022-12-12 | $65.74 | $66.61 | $65.00 | $66.40 | $66.40 | 32,779 |
| 2022-12-09 | $68.44 | $68.44 | $65.39 | $65.56 | $65.56 | 54,475 |
| 2022-12-08 | $68.90 | $69.16 | $67.12 | $68.44 | $68.44 | 39,778 |
| 2022-12-07 | $69.00 | $69.77 | $68.52 | $68.63 | $68.63 | 44,214 |
| 2022-12-06 | $67.80 | $69.78 | $67.51 | $69.33 | $69.33 | 98,181 |
| 2022-12-05 | $70.10 | $70.31 | $67.16 | $67.42 | $67.42 | 64,480 |
| 2022-12-02 | $70.40 | $70.40 | $69.27 | $69.83 | $69.83 | 36,207 |
| 2022-12-01 | $69.71 | $71.33 | $69.31 | $71.04 | $71.04 | 90,566 |
| 2022-11-30 | $68.40 | $69.60 | $67.58 | $69.52 | $69.52 | 118,604 |
| 2022-11-29 | $68.43 | $69.42 | $67.54 | $67.83 | $67.83 | 60,054 |
| 2022-11-28 | $70.01 | $70.70 | $68.26 | $68.50 | $68.50 | 104,148 |
| 2022-11-25 | $71.86 | $71.86 | $70.69 | $70.76 | $70.76 | 30,741 |
| 2022-11-23 | $69.77 | $71.51 | $69.77 | $71.45 | $71.45 | 54,001 |
| 2022-11-22 | $69.52 | $70.18 | $69.46 | $70.06 | $70.06 | 113,968 |
| 2022-11-21 | $69.55 | $69.88 | $68.92 | $69.69 | $69.69 | 84,362 |
| 2022-11-18 | $70.62 | $70.62 | $69.49 | $69.79 | $69.79 | 109,671 |
| 2022-11-17 | $69.42 | $70.07 | $68.05 | $69.99 | $69.99 | 66,634 |
| 2022-11-16 | $69.45 | $70.72 | $68.50 | $70.57 | $70.57 | 99,464 |
| 2022-11-15 | $68.36 | $69.47 | $67.90 | $69.46 | $69.46 | 86,416 |
| 2022-11-14 | $67.09 | $69.27 | $66.69 | $67.86 | $67.86 | 156,106 |
| 2022-11-11 | $67.21 | $67.34 | $66.08 | $66.96 | $66.96 | 92,378 |
| 2022-11-10 | $66.82 | $67.32 | $66.52 | $67.07 | $67.07 | 67,337 |
| 2022-11-09 | $65.56 | $65.87 | $65.08 | $65.08 | $65.08 | 75,092 |
| 2022-11-08 | $66.17 | $66.17 | $65.20 | $65.43 | $65.43 | 72,479 |
| 2022-11-07 | $65.39 | $66.10 | $65.00 | $65.41 | $65.41 | 98,308 |
| 2022-11-04 | $65.35 | $67.16 | $64.67 | $65.19 | $65.19 | 255,332 |
| 2022-11-03 | $63.07 | $64.91 | $63.07 | $64.21 | $64.21 | 227,803 |
| 2022-11-02 | $64.48 | $64.82 | $63.65 | $63.75 | $63.75 | 76,338 |
| 2022-11-01 | $64.51 | $64.96 | $63.93 | $64.46 | $64.46 | 113,385 |
| 2022-10-31 | $63.74 | $64.28 | $62.60 | $63.77 | $63.77 | 146,453 |
| 2022-10-28 | $63.73 | $64.80 | $62.70 | $63.74 | $63.74 | 134,628 |
| 2022-10-27 | $63.44 | $64.29 | $62.67 | $63.43 | $63.43 | 145,523 |
| 2022-10-26 | $62.55 | $63.78 | $62.00 | $63.12 | $63.12 | 144,195 |
| 2022-10-25 | $61.55 | $62.40 | $61.00 | $62.34 | $62.34 | 56,424 |
| 2022-10-24 | $58.71 | $61.86 | $58.39 | $61.07 | $61.07 | 114,985 |
| 2022-10-21 | $57.53 | $58.90 | $57.50 | $58.20 | $58.20 | 89,276 |
| 2022-10-20 | $56.93 | $58.26 | $56.61 | $57.69 | $57.69 | 169,976 |
| 2022-10-19 | $55.98 | $57.40 | $55.31 | $56.92 | $56.92 | 219,667 |
| 2022-10-18 | $56.60 | $57.09 | $54.97 | $56.00 | $56.00 | 45,885 |
| 2022-10-17 | $55.95 | $56.25 | $55.24 | $55.62 | $55.62 | 33,378 |
| 2022-10-14 | $55.81 | $56.26 | $54.66 | $55.05 | $55.05 | 34,474 |
| 2022-10-13 | $52.89 | $55.67 | $52.68 | $55.62 | $55.62 | 42,122 |
| 2022-10-12 | $53.80 | $54.52 | $53.52 | $53.52 | $53.52 | 55,121 |
| 2022-10-11 | $54.11 | $55.86 | $53.47 | $53.90 | $53.90 | 169,121 |
| 2022-10-10 | $53.38 | $54.54 | $52.86 | $54.48 | $54.48 | 148,300 |
| 2022-10-07 | $52.08 | $53.93 | $52.08 | $53.43 | $53.43 | 62,601 |
| 2022-10-06 | $52.10 | $52.94 | $51.51 | $52.35 | $52.35 | 30,534 |
| 2022-10-05 | $53.30 | $53.58 | $52.22 | $52.55 | $52.55 | 23,633 |
| 2022-10-04 | $53.26 | $53.70 | $52.65 | $53.70 | $53.70 | 65,658 |
| 2022-10-03 | $50.73 | $52.30 | $50.02 | $52.15 | $52.15 | 38,424 |
| 2022-09-30 | $50.82 | $51.92 | $50.14 | $50.14 | $50.14 | 48,814 |
| 2022-09-29 | $53.08 | $53.08 | $51.22 | $51.34 | $51.34 | 54,746 |
| 2022-09-28 | $52.49 | $53.88 | $52.22 | $53.44 | $53.44 | 32,903 |
| 2022-09-27 | $52.29 | $53.12 | $52.29 | $52.68 | $52.68 | 30,704 |
| 2022-09-26 | $53.09 | $53.55 | $51.94 | $52.09 | $52.09 | 49,671 |
| 2022-09-23 | $54.99 | $54.99 | $52.61 | $53.45 | $53.45 | 45,284 |
| 2022-09-22 | $56.75 | $57.20 | $55.70 | $55.86 | $55.86 | 32,060 |
| 2022-09-21 | $56.34 | $57.45 | $56.34 | $56.46 | $56.46 | 50,841 |
| 2022-09-20 | $57.67 | $57.73 | $56.38 | $57.30 | $57.30 | 98,012 |
| 2022-09-19 | $54.83 | $57.94 | $54.83 | $57.94 | $57.94 | 144,065 |
| 2022-09-16 | $56.49 | $56.49 | $54.23 | $55.33 | $55.33 | 62,772 |
| 2022-09-15 | $56.07 | $57.43 | $55.13 | $57.12 | $57.12 | 149,402 |
| 2022-09-14 | $55.17 | $57.22 | $54.61 | $56.34 | $56.34 | 101,031 |
| 2022-09-13 | $55.45 | $56.26 | $54.76 | $54.79 | $54.79 | 31,014 |
| 2022-09-12 | $55.45 | $56.87 | $55.45 | $56.81 | $56.81 | 22,811 |
| 2022-09-09 | $54.55 | $55.26 | $54.55 | $55.22 | $55.22 | 14,695 |
| 2022-09-08 | $53.18 | $54.20 | $52.82 | $53.86 | $53.86 | 25,845 |
| 2022-09-07 | $52.10 | $53.82 | $52.04 | $53.47 | $53.47 | 32,107 |
| 2022-09-06 | $53.53 | $53.53 | $51.66 | $52.06 | $52.06 | 14,561 |
| 2022-09-02 | $52.87 | $53.38 | $52.69 | $53.14 | $53.14 | 16,517 |
| 2022-09-01 | $52.00 | $52.61 | $51.56 | $52.51 | $52.51 | 35,996 |
| 2022-08-31 | $52.73 | $52.93 | $52.13 | $52.27 | $52.27 | 81,093 |
| 2022-08-30 | $54.13 | $55.41 | $51.56 | $52.49 | $52.49 | 45,492 |
| 2022-08-29 | $55.75 | $55.86 | $53.66 | $53.66 | $53.66 | 99,719 |
| 2022-08-26 | $55.10 | $55.93 | $54.73 | $55.57 | $55.57 | 95,875 |
| 2022-08-25 | $54.31 | $55.24 | $53.99 | $55.04 | $55.04 | 40,452 |
| 2022-08-24 | $53.91 | $54.55 | $53.91 | $54.12 | $54.12 | 29,809 |
| 2022-08-23 | $51.87 | $54.12 | $51.87 | $54.12 | $54.12 | 37,140 |
| 2022-08-22 | $53.17 | $53.21 | $51.37 | $51.78 | $51.78 | 28,196 |
| 2022-08-19 | $54.69 | $54.69 | $53.27 | $53.86 | $53.86 | 20,613 |
| 2022-08-18 | $54.33 | $55.23 | $53.73 | $54.80 | $54.80 | 21,721 |
| 2022-08-17 | $54.16 | $54.60 | $53.58 | $54.60 | $54.60 | 26,149 |
| 2022-08-16 | $54.82 | $55.21 | $54.28 | $54.83 | $54.83 | 23,787 |
| 2022-08-15 | $55.03 | $55.79 | $54.49 | $54.81 | $54.81 | 119,819 |
| 2022-08-12 | $55.09 | $55.48 | $54.86 | $55.39 | $55.39 | 31,106 |
| 2022-08-11 | $55.51 | $55.51 | $54.79 | $55.26 | $55.26 | 35,969 |
| 2022-08-10 | $55.03 | $56.14 | $54.13 | $54.94 | $54.94 | 55,720 |
| 2022-08-09 | $54.31 | $54.63 | $54.08 | $54.50 | $54.50 | 33,853 |
| 2022-08-08 | $54.78 | $55.55 | $54.22 | $54.54 | $54.54 | 25,718 |
| 2022-08-05 | $54.14 | $54.75 | $53.95 | $54.61 | $54.61 | 44,572 |
| 2022-08-04 | $52.78 | $54.41 | $52.56 | $54.41 | $54.41 | 109,594 |
| 2022-08-03 | $51.51 | $52.38 | $50.94 | $52.38 | $52.38 | 71,758 |
| 2022-08-02 | $51.22 | $51.42 | $50.56 | $50.95 | $50.95 | 95,332 |
| 2022-08-01 | $48.75 | $52.39 | $48.75 | $51.28 | $51.28 | 144,141 |
| 2022-07-29 | $48.96 | $49.43 | $48.50 | $48.58 | $48.58 | 57,105 |
| 2022-07-28 | $47.31 | $49.21 | $47.31 | $49.13 | $49.13 | 43,570 |
| 2022-07-27 | $46.76 | $47.72 | $46.53 | $47.57 | $47.57 | 54,814 |
| 2022-07-26 | $48.18 | $49.32 | $46.99 | $47.09 | $47.09 | 39,044 |
| 2022-07-25 | $47.87 | $49.05 | $47.85 | $48.59 | $48.59 | 33,162 |
| 2022-07-22 | $47.76 | $47.95 | $46.94 | $47.83 | $47.83 | 38,516 |
| 2022-07-21 | $47.57 | $47.80 | $46.60 | $47.41 | $47.41 | 127,123 |
| 2022-07-20 | $48.28 | $48.80 | $47.87 | $48.06 | $47.56 | 77,508 |
| 2022-07-19 | $49.66 | $49.80 | $47.82 | $48.13 | $47.63 | 84,849 |
| 2022-07-18 | $49.04 | $49.88 | $48.43 | $49.03 | $48.52 | 70,943 |
| 2022-07-15 | $47.66 | $48.71 | $47.56 | $48.33 | $47.83 | 27,294 |
| 2022-07-14 | $47.72 | $47.72 | $46.77 | $47.11 | $46.62 | 71,887 |
| 2022-07-13 | $47.96 | $49.06 | $47.85 | $48.30 | $47.80 | 61,882 |
| 2022-07-12 | $49.41 | $49.41 | $48.19 | $48.31 | $47.81 | 43,910 |
| 2022-07-11 | $49.91 | $49.91 | $48.92 | $49.33 | $48.82 | 18,903 |
| 2022-07-08 | $49.78 | $50.67 | $49.00 | $50.20 | $49.68 | 26,312 |
| 2022-07-07 | $50.19 | $50.44 | $49.58 | $49.66 | $49.15 | 35,425 |
| 2022-07-06 | $50.56 | $50.56 | $48.81 | $49.56 | $49.05 | 80,474 |
| 2022-07-05 | $50.29 | $50.60 | $48.15 | $50.29 | $49.77 | 100,123 |
| 2022-07-01 | $50.97 | $51.40 | $49.87 | $51.40 | $50.87 | 134,601 |
| 2022-06-30 | $53.19 | $53.19 | $51.06 | $51.22 | $50.69 | 116,835 |
| 2022-06-29 | $54.32 | $54.81 | $53.20 | $53.71 | $53.16 | 62,040 |
| 2022-06-28 | $56.59 | $56.60 | $53.90 | $53.90 | $53.34 | 39,822 |
| 2022-06-27 | $55.37 | $56.40 | $55.21 | $55.95 | $55.37 | 52,570 |
| 2022-06-24 | $53.94 | $56.44 | $53.94 | $55.71 | $55.14 | 33,543 |
| 2022-06-23 | $53.80 | $54.53 | $53.06 | $53.62 | $53.07 | 17,653 |
| 2022-06-22 | $53.25 | $53.93 | $53.16 | $53.54 | $52.99 | 35,168 |
| 2022-06-21 | $53.53 | $54.39 | $50.69 | $53.75 | $53.20 | 34,892 |
| 2022-06-17 | $50.95 | $53.67 | $50.95 | $53.11 | $52.56 | 72,885 |
| 2022-06-16 | $53.04 | $53.04 | $50.55 | $50.66 | $50.14 | 74,327 |
| 2022-06-15 | $53.80 | $54.84 | $53.56 | $54.26 | $53.70 | 27,726 |
| 2022-06-14 | $53.23 | $53.60 | $52.82 | $53.32 | $52.77 | 30,157 |
| 2022-06-13 | $54.49 | $54.49 | $52.40 | $52.87 | $52.32 | 58,444 |
| 2022-06-10 | $56.09 | $56.26 | $55.21 | $55.33 | $54.76 | 31,976 |
| 2022-06-09 | $58.54 | $58.54 | $56.95 | $57.11 | $56.52 | 48,209 |
| 2022-06-08 | $58.39 | $58.67 | $57.67 | $58.51 | $57.91 | 45,865 |
| 2022-06-07 | $59.09 | $59.60 | $58.30 | $58.66 | $58.05 | 51,208 |
| 2022-06-06 | $59.00 | $59.38 | $58.46 | $59.29 | $58.68 | 24,614 |
| 2022-06-03 | $57.00 | $58.71 | $56.93 | $58.64 | $58.03 | 33,848 |
| 2022-06-02 | $57.90 | $57.90 | $57.03 | $57.56 | $56.97 | 93,027 |
| 2022-06-01 | $58.42 | $58.42 | $57.02 | $57.37 | $56.78 | 61,221 |
| 2022-05-31 | $59.35 | $59.35 | $57.63 | $57.76 | $57.16 | 47,280 |
| 2022-05-27 | $57.56 | $59.31 | $57.56 | $58.98 | $58.37 | 19,697 |
| 2022-05-26 | $57.39 | $57.51 | $57.06 | $57.46 | $56.87 | 29,501 |
| 2022-05-25 | $56.94 | $57.48 | $56.72 | $56.99 | $56.40 | 26,416 |
| 2022-05-24 | $57.51 | $57.51 | $56.28 | $56.94 | $56.35 | 27,056 |
| 2022-05-23 | $56.50 | $58.10 | $55.45 | $57.34 | $56.75 | 51,957 |
| 2022-05-20 | $56.54 | $57.01 | $55.41 | $56.12 | $55.54 | 26,851 |
| 2022-05-19 | $57.66 | $58.51 | $57.10 | $57.97 | $55.54 | 35,837 |
| 2022-05-18 | $58.78 | $59.01 | $57.22 | $57.43 | $55.02 | 46,054 |
| 2022-05-17 | $58.55 | $59.83 | $58.48 | $59.57 | $57.07 | 32,158 |
| 2022-05-16 | $56.70 | $58.33 | $56.56 | $58.00 | $55.57 | 37,838 |
| 2022-05-13 | $55.25 | $57.39 | $55.25 | $56.65 | $54.27 | 27,625 |
| 2022-05-12 | $54.61 | $55.85 | $53.80 | $55.09 | $52.78 | 38,743 |
| 2022-05-11 | $55.46 | $55.46 | $54.16 | $55.11 | $52.80 | 60,894 |
| 2022-05-10 | $54.85 | $56.31 | $54.04 | $55.22 | $52.90 | 59,052 |
| 2022-05-09 | $55.28 | $55.28 | $53.89 | $54.07 | $51.80 | 58,478 |
| 2022-05-06 | $56.07 | $56.20 | $55.00 | $55.90 | $53.55 | 32,609 |
| 2022-05-05 | $57.80 | $57.80 | $56.02 | $56.29 | $53.93 | 23,596 |
| 2022-05-04 | $56.98 | $57.93 | $56.37 | $57.93 | $55.50 | 66,887 |
| 2022-05-03 | $56.51 | $57.28 | $56.07 | $57.10 | $54.70 | 38,797 |
| 2022-05-02 | $56.00 | $56.44 | $55.25 | $56.44 | $54.07 | 50,984 |
| 2022-04-29 | $58.04 | $58.20 | $55.89 | $55.93 | $53.58 | 47,633 |
| 2022-04-28 | $57.17 | $57.83 | $56.44 | $57.83 | $55.40 | 38,892 |
| 2022-04-27 | $57.26 | $61.99 | $56.74 | $57.15 | $54.75 | 82,185 |
| 2022-04-26 | $56.31 | $57.45 | $55.64 | $57.05 | $54.66 | 37,901 |
| 2022-04-25 | $56.67 | $57.00 | $55.81 | $56.46 | $54.09 | 64,056 |
| 2022-04-22 | $58.80 | $58.80 | $56.89 | $57.21 | $54.81 | 25,380 |
| 2022-04-21 | $60.38 | $60.69 | $58.72 | $59.14 | $56.66 | 94,992 |
| 2022-04-20 | $59.49 | $59.88 | $59.17 | $59.72 | $57.21 | 30,619 |
| 2022-04-19 | $59.36 | $59.94 | $58.66 | $59.06 | $56.58 | 29,926 |
| 2022-04-18 | $59.10 | $60.10 | $59.10 | $59.71 | $57.20 | 22,472 |
| 2022-04-14 | $59.99 | $60.08 | $59.48 | $59.68 | $57.18 | 15,397 |
| 2022-04-13 | $59.05 | $60.00 | $59.05 | $59.98 | $57.46 | 43,093 |
| 2022-04-12 | $58.79 | $59.72 | $58.28 | $58.62 | $56.16 | 17,577 |
| 2022-04-11 | $58.12 | $59.17 | $57.32 | $58.28 | $55.83 | 25,302 |
| 2022-04-08 | $58.99 | $60.96 | $57.59 | $57.88 | $55.45 | 65,616 |
| 2022-04-07 | $59.67 | $59.67 | $58.42 | $58.99 | $56.51 | 43,173 |
| 2022-04-06 | $62.41 | $62.80 | $59.53 | $59.66 | $57.16 | 60,945 |
| 2022-04-05 | $61.55 | $63.06 | $61.27 | $62.49 | $59.87 | 161,316 |
| 2022-04-04 | $61.42 | $62.57 | $61.12 | $61.71 | $59.12 | 86,723 |
| 2022-04-01 | $60.32 | $62.00 | $60.23 | $61.11 | $58.55 | 85,646 |
| 2022-03-31 | $58.72 | $60.12 | $58.22 | $59.69 | $57.19 | 98,611 |
| 2022-03-30 | $58.65 | $59.02 | $58.28 | $58.62 | $56.16 | 58,168 |
| 2022-03-29 | $58.19 | $58.96 | $56.79 | $58.79 | $56.32 | 37,603 |
| 2022-03-28 | $58.82 | $58.82 | $57.37 | $57.68 | $55.26 | 39,193 |
| 2022-03-25 | $58.72 | $58.97 | $58.27 | $58.69 | $56.23 | 47,819 |
| 2022-03-24 | $58.11 | $58.58 | $57.80 | $58.50 | $56.05 | 20,488 |
| 2022-03-23 | $57.37 | $58.00 | $56.67 | $57.74 | $55.32 | 25,892 |
| 2022-03-22 | $56.89 | $57.74 | $56.89 | $57.31 | $54.91 | 29,192 |
| 2022-03-21 | $57.74 | $58.68 | $56.74 | $56.95 | $54.56 | 42,756 |
| 2022-03-18 | $55.41 | $58.30 | $55.10 | $58.14 | $55.70 | 88,714 |
| 2022-03-17 | $54.51 | $55.59 | $54.01 | $55.57 | $53.24 | 24,917 |
| 2022-03-16 | $54.90 | $55.98 | $53.72 | $54.24 | $51.96 | 31,786 |
| 2022-03-15 | $52.62 | $54.42 | $52.62 | $54.29 | $52.01 | 39,137 |
| 2022-03-14 | $52.40 | $53.36 | $52.40 | $52.81 | $50.59 | 27,720 |
| 2022-03-11 | $52.74 | $55.97 | $52.41 | $52.45 | $50.25 | 60,007 |
| 2022-03-10 | $53.02 | $53.68 | $52.65 | $52.65 | $50.44 | 19,196 |
| 2022-03-09 | $51.92 | $53.41 | $51.92 | $52.98 | $50.76 | 39,732 |
| 2022-03-08 | $51.99 | $53.50 | $50.96 | $51.17 | $49.02 | 42,166 |
| 2022-03-07 | $55.61 | $55.61 | $51.81 | $51.90 | $49.72 | 45,198 |
| 2022-03-04 | $55.26 | $55.67 | $54.74 | $55.63 | $53.30 | 34,620 |
| 2022-03-03 | $56.67 | $56.97 | $55.97 | $56.33 | $53.97 | 35,673 |
| 2022-03-02 | $56.63 | $56.85 | $55.75 | $56.55 | $54.18 | 75,303 |
| 2022-03-01 | $57.71 | $58.02 | $56.12 | $56.59 | $54.22 | 42,576 |
| 2022-02-28 | $57.20 | $58.17 | $56.57 | $58.13 | $55.69 | 44,785 |
| 2022-02-25 | $57.96 | $58.37 | $57.52 | $58.02 | $55.59 | 32,132 |
| 2022-02-24 | $56.65 | $57.75 | $56.05 | $57.69 | $55.27 | 40,213 |
| 2022-02-23 | $60.34 | $60.34 | $58.29 | $58.29 | $55.84 | 26,983 |
| 2022-02-22 | $59.31 | $59.94 | $59.02 | $59.71 | $57.20 | 59,958 |
| 2022-02-18 | $59.47 | $59.99 | $59.01 | $59.48 | $56.98 | 37,603 |
| 2022-02-17 | $59.17 | $59.40 | $58.74 | $59.19 | $56.71 | 14,497 |
| 2022-02-16 | $58.85 | $59.91 | $58.85 | $59.26 | $56.77 | 36,046 |
| 2022-02-15 | $58.06 | $59.17 | $58.06 | $58.79 | $56.32 | 44,940 |
| 2022-02-14 | $57.98 | $58.21 | $56.90 | $57.63 | $55.21 | 74,467 |
| 2022-02-11 | $58.36 | $59.11 | $58.34 | $58.39 | $55.94 | 39,555 |
| 2022-02-10 | $58.58 | $59.44 | $57.71 | $58.14 | $55.70 | 38,402 |
| 2022-02-09 | $57.95 | $59.08 | $57.45 | $59.00 | $56.52 | 78,202 |
| 2022-02-08 | $54.76 | $57.61 | $54.76 | $57.40 | $54.99 | 114,351 |
| 2022-02-07 | $55.11 | $55.11 | $53.70 | $54.46 | $52.17 | 21,862 |
| 2022-02-04 | $55.42 | $55.52 | $53.53 | $53.97 | $51.71 | 45,397 |
| 2022-02-03 | $55.81 | $56.25 | $55.10 | $55.87 | $53.53 | 29,722 |
| 2022-02-02 | $55.24 | $56.04 | $54.49 | $55.82 | $53.48 | 52,773 |
| 2022-02-01 | $53.90 | $54.91 | $53.67 | $54.77 | $52.47 | 36,262 |
| 2022-01-31 | $52.54 | $53.76 | $52.52 | $53.76 | $51.50 | 25,629 |
| 2022-01-28 | $52.35 | $52.44 | $51.24 | $52.30 | $50.11 | 53,632 |
| 2022-01-27 | $51.93 | $52.46 | $50.89 | $51.21 | $49.06 | 37,602 |
| 2022-01-26 | $51.48 | $52.17 | $51.33 | $51.50 | $49.34 | 71,157 |
| 2022-01-25 | $50.81 | $51.36 | $50.00 | $51.15 | $49.00 | 35,250 |
| 2022-01-24 | $51.50 | $51.50 | $49.55 | $51.32 | $49.17 | 52,241 |
| 2022-01-21 | $50.72 | $51.96 | $50.50 | $51.90 | $49.72 | 74,178 |
| 2022-01-20 | $52.80 | $52.80 | $51.07 | $51.07 | $48.93 | 65,792 |
| 2022-01-19 | $53.31 | $53.68 | $52.04 | $52.36 | $50.16 | 35,714 |
| 2022-01-18 | $53.63 | $53.63 | $52.51 | $52.85 | $50.63 | 60,412 |
| 2022-01-14 | $53.11 | $54.07 | $52.14 | $53.99 | $51.72 | 39,121 |
| 2022-01-13 | $57.36 | $58.18 | $56.99 | $57.19 | $50.68 | 81,096 |
| 2022-01-12 | $55.50 | $57.19 | $55.42 | $56.89 | $50.42 | 67,551 |
| 2022-01-11 | $55.96 | $55.99 | $54.87 | $54.98 | $48.73 | 107,561 |
| 2022-01-10 | $54.56 | $56.07 | $54.56 | $55.87 | $49.51 | 71,481 |
| 2022-01-07 | $53.93 | $55.14 | $53.93 | $54.83 | $48.59 | 34,881 |
| 2022-01-06 | $53.37 | $54.17 | $53.12 | $53.72 | $47.61 | 34,603 |
| 2022-01-05 | $52.85 | $53.98 | $52.85 | $53.33 | $47.26 | 43,908 |
| 2022-01-04 | $53.66 | $54.00 | $52.81 | $52.92 | $46.90 | 42,346 |
| 2022-01-03 | $53.74 | $53.96 | $53.03 | $53.35 | $47.28 | 21,813 |
| 2021-12-31 | $53.21 | $53.94 | $53.10 | $53.69 | $47.58 | 20,940 |
| 2021-12-30 | $53.48 | $53.94 | $53.26 | $53.47 | $47.39 | 13,976 |
| 2021-12-29 | $53.71 | $54.22 | $53.27 | $53.56 | $47.47 | 35,207 |
| 2021-12-28 | $53.36 | $54.40 | $53.29 | $53.73 | $47.62 | 47,652 |
| 2021-12-27 | $53.20 | $53.60 | $53.07 | $53.36 | $47.29 | 25,294 |
| 2021-12-23 | $51.95 | $53.16 | $51.62 | $52.95 | $46.93 | 60,230 |
| 2021-12-22 | $51.53 | $52.36 | $51.50 | $52.17 | $46.24 | 47,454 |
| 2021-12-21 | $50.78 | $51.38 | $50.55 | $51.37 | $45.53 | 25,994 |
| 2021-12-20 | $50.97 | $51.50 | $50.03 | $50.38 | $44.65 | 27,795 |
| 2021-12-17 | $51.52 | $52.11 | $51.05 | $51.53 | $45.67 | 33,086 |
| 2021-12-16 | $51.60 | $51.80 | $51.04 | $51.56 | $45.69 | 40,693 |
| 2021-12-15 | $50.72 | $51.31 | $49.85 | $51.17 | $45.35 | 38,668 |
| 2021-12-14 | $49.39 | $50.84 | $48.51 | $50.65 | $44.89 | 70,960 |
| 2021-12-13 | $50.95 | $50.95 | $49.31 | $49.46 | $43.83 | 57,665 |
| 2021-12-10 | $49.41 | $50.97 | $48.54 | $50.97 | $45.17 | 68,031 |
| 2021-12-09 | $50.20 | $50.43 | $50.04 | $50.35 | $43.01 | 61,024 |
| 2021-12-08 | $49.52 | $50.33 | $49.36 | $50.24 | $42.92 | 50,837 |
| 2021-12-07 | $48.99 | $49.88 | $48.50 | $49.53 | $42.31 | 43,821 |
| 2021-12-06 | $48.10 | $48.87 | $48.10 | $48.45 | $41.39 | 75,465 |
| 2021-12-03 | $47.24 | $48.68 | $47.24 | $47.71 | $40.76 | 86,229 |
| 2021-12-02 | $45.89 | $47.73 | $45.89 | $47.45 | $40.54 | 125,411 |
| 2021-12-01 | $48.15 | $48.15 | $45.81 | $45.81 | $39.13 | 81,191 |
| 2021-11-30 | $46.19 | $46.48 | $44.86 | $45.29 | $38.69 | 104,927 |
| 2021-11-29 | $47.40 | $47.40 | $46.02 | $46.31 | $39.56 | 40,149 |
| 2021-11-26 | $48.95 | $48.95 | $46.43 | $47.27 | $40.38 | 69,194 |
| 2021-11-24 | $49.32 | $50.02 | $48.91 | $49.70 | $42.46 | 36,339 |
| 2021-11-23 | $49.96 | $50.15 | $49.40 | $49.70 | $42.46 | 36,795 |
| 2021-11-22 | $50.73 | $51.00 | $50.06 | $50.11 | $42.81 | 29,270 |
| 2021-11-19 | $50.97 | $51.21 | $50.52 | $50.85 | $43.44 | 38,199 |
| 2021-11-18 | $51.38 | $51.48 | $50.70 | $51.17 | $43.71 | 40,703 |
| 2021-11-17 | $51.29 | $51.62 | $50.72 | $51.62 | $44.10 | 42,132 |
| 2021-11-16 | $51.34 | $52.39 | $50.94 | $51.14 | $43.69 | 58,437 |
| 2021-11-15 | $52.78 | $52.83 | $51.00 | $51.59 | $44.07 | 29,981 |
| 2021-11-12 | $51.76 | $53.07 | $51.32 | $51.81 | $44.26 | 72,902 |
| 2021-11-11 | $49.78 | $51.87 | $49.00 | $51.84 | $44.29 | 74,592 |
| 2021-11-10 | $50.46 | $50.64 | $49.84 | $49.89 | $42.62 | 38,104 |
| 2021-11-09 | $50.01 | $50.88 | $49.98 | $50.53 | $43.17 | 37,222 |
| 2021-11-08 | $49.48 | $50.22 | $49.29 | $50.20 | $42.88 | 42,980 |
| 2021-11-05 | $49.16 | $49.40 | $49.00 | $49.11 | $41.95 | 138,602 |
| 2021-11-04 | $48.12 | $49.17 | $48.12 | $48.88 | $41.76 | 42,406 |
| 2021-11-03 | $47.47 | $48.45 | $47.41 | $48.37 | $41.32 | 59,150 |
| 2021-11-02 | $47.59 | $48.20 | $47.33 | $47.62 | $40.68 | 30,301 |
| 2021-11-01 | $48.15 | $48.54 | $47.75 | $47.82 | $40.85 | 35,586 |
| 2021-10-29 | $48.53 | $48.63 | $48.05 | $48.39 | $41.34 | 48,587 |
| 2021-10-28 | $48.81 | $49.24 | $48.41 | $48.64 | $41.55 | 31,556 |
| 2021-10-27 | $48.76 | $48.98 | $47.40 | $48.80 | $41.69 | 119,777 |
| 2021-10-26 | $49.68 | $50.18 | $49.01 | $49.04 | $41.89 | 38,682 |
| 2021-10-25 | $49.69 | $49.80 | $49.36 | $49.67 | $42.43 | 42,061 |
| 2021-10-22 | $50.27 | $50.55 | $49.76 | $49.97 | $42.69 | 52,155 |
| 2021-10-21 | $50.38 | $50.38 | $49.56 | $50.24 | $42.92 | 53,541 |
| 2021-10-20 | $49.97 | $50.96 | $49.97 | $50.85 | $43.44 | 37,961 |
| 2021-10-19 | $50.66 | $50.77 | $50.14 | $50.14 | $42.83 | 61,692 |
| 2021-10-18 | $50.26 | $51.04 | $49.59 | $50.53 | $43.17 | 37,073 |
| 2021-10-15 | $49.68 | $50.88 | $49.68 | $50.56 | $43.19 | 51,065 |
| 2021-10-14 | $50.04 | $50.47 | $49.85 | $50.02 | $42.73 | 56,163 |
| 2021-10-13 | $49.20 | $49.88 | $49.20 | $49.88 | $42.61 | 42,313 |
| 2021-10-12 | $48.82 | $49.62 | $48.45 | $49.46 | $42.25 | 87,224 |
| 2021-10-11 | $48.59 | $50.29 | $48.59 | $48.91 | $41.78 | 44,109 |
| 2021-10-08 | $48.24 | $50.10 | $48.24 | $49.59 | $42.36 | 62,934 |
| 2021-10-07 | $48.47 | $49.22 | $47.71 | $48.10 | $41.09 | 61,600 |
| 2021-10-06 | $47.02 | $48.45 | $46.66 | $48.32 | $41.28 | 59,867 |
| 2021-10-05 | $47.49 | $47.66 | $46.75 | $47.50 | $40.58 | 38,452 |
| 2021-10-04 | $47.38 | $47.38 | $46.45 | $47.25 | $40.36 | 46,952 |
| 2021-10-01 | $47.08 | $47.63 | $47.08 | $47.26 | $40.37 | 45,280 |
| 2021-09-30 | $46.71 | $48.02 | $46.66 | $46.85 | $40.02 | 481,472 |
| 2021-09-29 | $47.80 | $47.80 | $46.24 | $46.74 | $39.93 | 88,008 |
| 2021-09-28 | $47.81 | $48.09 | $47.38 | $47.57 | $40.64 | 107,801 |
| 2021-09-27 | $48.07 | $48.33 | $47.44 | $48.28 | $41.24 | 85,714 |
| 2021-09-24 | $47.63 | $48.34 | $47.63 | $47.93 | $40.95 | 71,671 |
| 2021-09-23 | $47.18 | $48.66 | $47.18 | $48.02 | $41.02 | 64,502 |
| 2021-09-22 | $47.26 | $47.60 | $46.97 | $47.07 | $40.21 | 70,548 |
| 2021-09-21 | $47.66 | $47.99 | $46.69 | $46.86 | $40.03 | 41,831 |
| 2021-09-20 | $47.02 | $47.55 | $46.89 | $47.16 | $40.29 | 42,462 |
| 2021-09-17 | $48.44 | $48.78 | $47.75 | $47.80 | $40.83 | 67,119 |
| 2021-09-16 | $48.82 | $50.15 | $48.43 | $48.58 | $41.50 | 7,150 |
| 2021-09-15 | $48.28 | $48.95 | $47.92 | $48.81 | $41.70 | 53,859 |
| 2021-09-14 | $48.89 | $49.08 | $48.09 | $48.09 | $41.08 | 40,198 |
| 2021-09-13 | $49.52 | $49.65 | $48.85 | $48.86 | $41.74 | 22,814 |
| 2021-09-10 | $49.36 | $49.50 | $48.75 | $48.97 | $41.83 | 25,948 |
| 2021-09-09 | $50.20 | $50.39 | $48.89 | $49.09 | $41.94 | 46,561 |
| 2021-09-08 | $48.88 | $50.28 | $48.88 | $50.26 | $42.94 | 63,574 |
| 2021-09-07 | $49.30 | $49.56 | $48.96 | $49.16 | $42.00 | 49,131 |
| 2021-09-03 | $48.94 | $49.50 | $48.94 | $49.17 | $42.00 | 38,280 |
| 2021-09-02 | $49.12 | $49.99 | $48.89 | $49.04 | $41.89 | 55,082 |
| 2021-09-01 | $48.29 | $49.40 | $47.85 | $49.22 | $42.05 | 59,913 |
| 2021-08-31 | $48.32 | $48.82 | $48.11 | $48.27 | $41.24 | 42,886 |
| 2021-08-30 | $48.91 | $48.91 | $48.28 | $48.54 | $41.47 | 36,657 |
| 2021-08-27 | $47.94 | $48.71 | $47.55 | $48.71 | $41.61 | 35,240 |
| 2021-08-26 | $47.68 | $47.74 | $47.44 | $47.67 | $40.72 | 29,907 |
| 2021-08-25 | $48.07 | $48.20 | $47.51 | $47.89 | $40.91 | 26,884 |
| 2021-08-24 | $47.80 | $48.13 | $47.22 | $47.93 | $40.95 | 60,481 |
| 2021-08-23 | $47.00 | $47.64 | $46.93 | $47.47 | $40.55 | 25,815 |
| 2021-08-20 | $46.86 | $47.84 | $46.18 | $47.00 | $40.15 | 60,980 |
| 2021-08-19 | $47.31 | $47.31 | $46.26 | $47.06 | $40.20 | 65,299 |
| 2021-08-18 | $47.71 | $48.38 | $47.65 | $47.69 | $40.74 | 145,675 |
| 2021-08-17 | $48.66 | $48.66 | $47.67 | $47.98 | $40.99 | 55,541 |
| 2021-08-16 | $48.70 | $49.21 | $48.46 | $49.14 | $41.98 | 49,495 |
| 2021-08-13 | $48.28 | $49.17 | $47.91 | $49.00 | $41.86 | 31,423 |
| 2021-08-12 | $48.02 | $48.68 | $47.62 | $47.96 | $40.97 | 48,951 |
| 2021-08-11 | $47.34 | $48.19 | $47.34 | $48.12 | $41.11 | 43,810 |
| 2021-08-10 | $47.08 | $47.42 | $46.60 | $47.31 | $40.42 | 37,303 |
| 2021-08-09 | $47.17 | $47.45 | $46.67 | $46.89 | $40.06 | 50,473 |
| 2021-08-06 | $47.06 | $47.53 | $46.59 | $47.01 | $40.16 | 79,026 |
| 2021-08-05 | $48.21 | $48.50 | $46.86 | $46.96 | $40.12 | 81,722 |
| 2021-08-04 | $48.61 | $48.87 | $47.91 | $47.91 | $40.93 | 53,588 |
| 2021-08-03 | $48.64 | $49.22 | $48.31 | $48.91 | $41.78 | 61,935 |
| 2021-08-02 | $49.01 | $49.49 | $48.61 | $48.82 | $41.71 | 73,965 |
| 2021-07-30 | $48.66 | $49.22 | $48.40 | $48.92 | $41.79 | 69,521 |
| 2021-07-29 | $48.32 | $49.34 | $48.13 | $48.68 | $41.59 | 97,789 |
| 2021-07-28 | $47.83 | $48.83 | $47.53 | $48.69 | $41.59 | 183,749 |
| 2021-07-27 | $48.06 | $48.06 | $46.55 | $47.37 | $40.47 | 83,712 |
| 2021-07-26 | $47.29 | $48.07 | $46.84 | $47.67 | $40.72 | 91,409 |
| 2021-07-23 | $47.00 | $47.60 | $46.94 | $47.12 | $40.25 | 66,878 |
| 2021-07-22 | $46.83 | $47.03 | $46.49 | $46.95 | $40.11 | 72,356 |
| 2021-07-21 | $46.96 | $47.35 | $46.76 | $46.94 | $40.10 | 74,007 |
| 2021-07-20 | $46.81 | $47.67 | $46.49 | $46.72 | $39.91 | 82,535 |
| 2021-07-19 | $48.20 | $48.68 | $46.10 | $46.62 | $39.83 | 206,999 |
| 2021-07-16 | $49.36 | $49.64 | $48.98 | $49.16 | $42.00 | 35,315 |
| 2021-07-15 | $49.43 | $49.71 | $48.98 | $49.34 | $42.15 | 72,242 |
| 2021-07-14 | $49.83 | $50.09 | $48.98 | $49.59 | $42.36 | 117,107 |
| 2021-07-13 | $51.50 | $51.50 | $49.70 | $49.72 | $42.47 | 91,699 |
| 2021-07-12 | $52.24 | $52.24 | $51.20 | $51.51 | $44.00 | 89,339 |
| 2021-07-09 | $52.98 | $53.01 | $52.25 | $52.39 | $44.76 | 31,735 |
| 2021-07-08 | $52.12 | $53.57 | $51.98 | $52.75 | $45.06 | 98,844 |
| 2021-07-07 | $51.38 | $53.04 | $50.76 | $52.86 | $45.16 | 163,966 |
| 2021-07-06 | $52.27 | $52.43 | $50.54 | $51.34 | $43.86 | 60,922 |
| 2021-07-02 | $52.27 | $52.84 | $51.69 | $52.55 | $44.89 | 63,665 |
| 2021-07-01 | $52.42 | $52.42 | $50.90 | $51.95 | $44.38 | 95,919 |
| 2021-06-30 | $51.59 | $52.40 | $50.77 | $52.21 | $44.60 | 163,783 |
| 2021-06-29 | $52.88 | $52.88 | $51.38 | $52.11 | $44.52 | 128,857 |
| 2021-06-28 | $53.74 | $53.74 | $52.73 | $52.90 | $45.19 | 68,911 |
| 2021-06-25 | $53.45 | $53.99 | $52.99 | $53.84 | $45.99 | 605,155 |
| 2021-06-24 | $52.29 | $53.76 | $52.29 | $53.14 | $45.40 | 51,782 |
| 2021-06-23 | $51.23 | $52.61 | $51.23 | $51.91 | $44.35 | 70,248 |
| 2021-06-22 | $51.65 | $51.65 | $50.31 | $51.23 | $43.76 | 64,619 |
| 2021-06-21 | $51.22 | $51.81 | $50.98 | $51.67 | $44.14 | 27,844 |
| 2021-06-18 | $51.31 | $51.60 | $50.61 | $51.00 | $43.57 | 68,754 |
| 2021-06-17 | $52.21 | $52.79 | $51.00 | $51.66 | $44.13 | 114,652 |
| 2021-06-16 | $53.20 | $53.54 | $52.30 | $52.74 | $45.05 | 133,214 |
| 2021-06-15 | $51.89 | $53.56 | $51.89 | $53.20 | $45.45 | 144,960 |
| 2021-06-14 | $53.08 | $53.08 | $51.94 | $52.34 | $44.71 | 332,640 |
| 2021-06-11 | $53.05 | $53.35 | $52.14 | $52.62 | $44.95 | 198,205 |
| 2021-06-10 | $52.98 | $53.56 | $52.58 | $53.38 | $45.60 | 113,628 |
| 2021-06-09 | $52.52 | $52.98 | $52.00 | $52.66 | $44.99 | 105,426 |
| 2021-06-08 | $52.05 | $52.58 | $51.94 | $52.30 | $44.68 | 68,686 |
| 2021-06-07 | $52.07 | $53.15 | $51.93 | $52.05 | $44.46 | 289,686 |
| 2021-06-04 | $51.77 | $52.26 | $50.96 | $51.74 | $44.20 | 79,588 |
| 2021-06-03 | $51.31 | $51.80 | $50.84 | $51.60 | $44.08 | 175,406 |
| 2021-06-02 | $51.98 | $52.84 | $51.81 | $52.35 | $44.72 | 142,758 |
| 2021-06-01 | $51.55 | $52.32 | $50.94 | $51.98 | $44.41 | 162,941 |
| 2021-05-28 | $51.25 | $51.25 | $50.12 | $51.02 | $43.58 | 225,290 |
| 2021-05-27 | $51.60 | $51.60 | $50.19 | $51.04 | $43.60 | 158,518 |
| 2021-05-26 | $50.46 | $51.33 | $49.80 | $51.12 | $43.67 | 210,531 |
| 2021-05-25 | $51.85 | $51.85 | $49.71 | $49.85 | $42.59 | 206,585 |
| 2021-05-24 | $49.73 | $51.87 | $49.73 | $51.46 | $43.96 | 322,435 |
| 2021-05-21 | $51.50 | $51.50 | $49.50 | $49.72 | $42.47 | 144,782 |
| 2021-05-20 | $50.62 | $51.34 | $49.80 | $51.20 | $43.74 | 103,275 |
| 2021-05-19 | $50.76 | $51.20 | $50.01 | $50.47 | $43.12 | 177,126 |
| 2021-05-18 | $52.49 | $52.49 | $51.25 | $51.42 | $43.93 | 253,646 |
| 2021-05-17 | $52.29 | $52.89 | $51.24 | $52.10 | $44.51 | 155,138 |
| 2021-05-14 | $50.90 | $52.82 | $50.90 | $52.26 | $44.64 | 213,897 |
| 2021-05-13 | $50.16 | $51.06 | $49.68 | $50.31 | $42.98 | 86,770 |
| 2021-05-12 | $51.03 | $51.43 | $49.54 | $49.91 | $42.64 | 86,285 |
| 2021-05-11 | $51.60 | $52.52 | $51.01 | $51.54 | $44.03 | 148,471 |
| 2021-05-10 | $49.59 | $53.58 | $49.59 | $51.87 | $44.31 | 251,922 |
| 2021-05-07 | $50.46 | $51.00 | $50.05 | $50.26 | $42.94 | 160,942 |
| 2021-05-06 | $50.27 | $50.63 | $49.78 | $50.21 | $42.89 | 184,649 |
| 2021-05-05 | $51.00 | $51.05 | $49.59 | $50.05 | $42.76 | 69,068 |
| 2021-05-04 | $49.94 | $51.05 | $49.94 | $50.72 | $43.33 | 111,280 |
| 2021-05-03 | $50.19 | $51.16 | $49.46 | $50.43 | $43.08 | 249,502 |
| 2021-04-30 | $50.37 | $50.87 | $49.59 | $49.73 | $42.48 | 143,029 |
| 2021-04-29 | $51.78 | $51.78 | $50.02 | $50.74 | $43.35 | 105,583 |
| 2021-04-28 | $52.12 | $52.53 | $50.63 | $51.44 | $43.94 | 134,357 |
| 2021-04-27 | $53.05 | $53.59 | $51.34 | $51.64 | $44.11 | 255,712 |
| 2021-04-26 | $54.34 | $54.42 | $52.78 | $53.30 | $45.53 | 144,863 |
| 2021-04-23 | $54.47 | $54.67 | $52.96 | $54.33 | $46.41 | 189,972 |
| 2021-04-22 | $52.41 | $54.24 | $52.39 | $53.78 | $45.94 | 184,631 |
| 2021-04-21 | $51.97 | $52.80 | $51.65 | $52.44 | $44.80 | 186,800 |
| 2021-04-20 | $52.16 | $52.56 | $51.17 | $52.06 | $44.47 | 111,617 |
| 2021-04-19 | $53.93 | $53.93 | $50.99 | $52.45 | $44.81 | 221,979 |
| 2021-04-16 | $53.35 | $54.03 | $52.50 | $53.31 | $45.54 | 318,829 |
| 2021-04-15 | $53.72 | $53.72 | $50.69 | $53.55 | $45.75 | 326,740 |
| 2021-04-14 | $54.17 | $54.98 | $53.06 | $53.48 | $45.69 | 251,070 |
| 2021-04-13 | $51.81 | $54.57 | $51.31 | $54.14 | $46.25 | 412,397 |
| 2021-04-12 | $53.24 | $53.24 | $51.27 | $51.46 | $43.96 | 206,961 |
| 2021-04-09 | $53.38 | $53.82 | $52.68 | $53.29 | $45.52 | 352,523 |
| 2021-04-08 | $51.97 | $53.93 | $51.36 | $53.08 | $45.34 | 219,654 |
| 2021-04-07 | $51.79 | $52.15 | $51.00 | $51.77 | $44.23 | 116,886 |
| 2021-04-06 | $51.01 | $52.20 | $51.01 | $51.17 | $43.71 | 74,872 |
| 2021-04-05 | $51.55 | $52.61 | $50.31 | $51.39 | $43.90 | 320,451 |
| 2021-04-01 | $50.96 | $52.65 | $50.08 | $52.16 | $44.56 | 103,978 |
| 2021-03-31 | $50.15 | $51.38 | $49.54 | $50.52 | $43.16 | 267,867 |
| 2021-03-30 | $50.00 | $50.37 | $48.41 | $50.25 | $42.93 | 167,485 |
| 2021-03-29 | $49.13 | $53.18 | $47.86 | $50.26 | $42.94 | 1,036,886 |
| 2021-03-26 | $49.36 | $51.12 | $48.26 | $49.13 | $41.97 | 145,923 |
| 2021-03-25 | $49.34 | $50.00 | $47.52 | $49.10 | $41.94 | 333,524 |
| 2021-03-24 | $52.81 | $53.50 | $49.56 | $49.75 | $42.50 | 281,735 |
| 2021-03-23 | $54.00 | $54.16 | $52.35 | $52.54 | $44.88 | 173,139 |
| 2021-03-22 | $52.84 | $54.84 | $52.13 | $54.14 | $46.25 | 272,313 |
| 2021-03-19 | $57.25 | $57.25 | $52.93 | $53.12 | $45.38 | 252,630 |
| 2021-03-18 | $57.19 | $60.53 | $56.70 | $57.26 | $48.92 | 400,691 |
| 2021-03-17 | $55.42 | $59.81 | $55.01 | $57.04 | $48.73 | 399,681 |
| 2021-03-16 | $52.99 | $56.54 | $52.01 | $55.43 | $47.35 | 351,169 |
| 2021-03-15 | $51.40 | $53.04 | $50.37 | $53.04 | $45.31 | 55,548 |
| 2021-03-12 | $52.08 | $52.23 | $50.20 | $50.63 | $43.25 | 236,985 |
| 2021-03-11 | $51.44 | $52.32 | $50.82 | $51.88 | $44.32 | 162,287 |
| 2021-03-10 | $51.62 | $52.28 | $50.62 | $51.88 | $44.32 | 137,685 |
| 2021-03-09 | $51.32 | $51.51 | $50.08 | $51.06 | $43.62 | 69,037 |
| 2021-03-08 | $51.34 | $51.80 | $50.17 | $50.81 | $43.41 | 113,752 |
| 2021-03-05 | $50.40 | $51.23 | $49.09 | $51.18 | $43.72 | 108,835 |
| 2021-03-04 | $51.14 | $51.82 | $49.50 | $49.75 | $42.50 | 90,348 |
| 2021-03-03 | $50.93 | $52.06 | $50.33 | $51.32 | $43.84 | 85,153 |
| 2021-03-02 | $48.97 | $50.95 | $48.80 | $50.89 | $43.47 | 67,026 |
| 2021-03-01 | $46.86 | $49.33 | $46.86 | $48.75 | $41.65 | 43,087 |
| 2021-02-26 | $46.41 | $47.03 | $46.12 | $46.46 | $39.69 | 47,029 |
| 2021-02-25 | $48.30 | $48.44 | $46.05 | $46.21 | $39.48 | 83,190 |
| 2021-02-24 | $48.62 | $49.02 | $48.18 | $48.39 | $41.34 | 37,404 |
| 2021-02-23 | $46.97 | $48.81 | $46.77 | $48.66 | $41.57 | 63,024 |
| 2021-02-22 | $47.45 | $47.65 | $46.34 | $46.94 | $40.10 | 71,063 |
| 2021-02-19 | $47.97 | $48.35 | $47.43 | $47.45 | $40.54 | 38,655 |
| 2021-02-18 | $49.22 | $49.22 | $47.19 | $47.77 | $40.81 | 62,183 |
| 2021-02-17 | $47.86 | $49.44 | $47.18 | $49.44 | $42.24 | 40,471 |
| 2021-02-16 | $48.57 | $49.31 | $47.59 | $47.91 | $40.93 | 44,851 |
| 2021-02-12 | $48.32 | $48.32 | $47.55 | $48.11 | $41.10 | 32,186 |
| 2021-02-11 | $48.73 | $49.63 | $47.75 | $48.17 | $41.15 | 27,249 |
| 2021-02-10 | $48.73 | $49.00 | $48.14 | $48.62 | $41.53 | 17,172 |
| 2021-02-09 | $48.77 | $48.77 | $48.01 | $48.43 | $41.37 | 35,153 |
| 2021-02-08 | $49.36 | $49.36 | $48.36 | $48.81 | $41.70 | 28,461 |
| 2021-02-05 | $48.10 | $48.80 | $48.04 | $48.79 | $41.68 | 26,951 |
| 2021-02-04 | $47.63 | $47.92 | $46.80 | $47.42 | $40.51 | 14,820 |
| 2021-02-03 | $48.56 | $48.70 | $47.05 | $47.60 | $40.66 | 23,933 |
| 2021-02-02 | $48.39 | $49.32 | $47.95 | $48.56 | $41.48 | 37,463 |
| 2021-02-01 | $47.10 | $48.25 | $47.01 | $47.98 | $40.99 | 22,520 |
| 2021-01-29 | $47.69 | $47.71 | $45.08 | $46.63 | $39.83 | 83,133 |
| 2021-01-28 | $47.59 | $47.81 | $46.59 | $47.69 | $40.74 | 22,405 |
| 2021-01-27 | $47.96 | $47.96 | $46.26 | $46.94 | $40.10 | 30,780 |
| 2021-01-26 | $48.42 | $49.05 | $47.79 | $48.73 | $41.63 | 20,980 |
| 2021-01-25 | $47.65 | $48.50 | $46.49 | $48.00 | $41.01 | 32,263 |
| 2021-01-22 | $49.23 | $49.23 | $46.71 | $47.89 | $40.91 | 75,340 |
| 2021-01-21 | $50.73 | $50.73 | $47.88 | $49.59 | $42.36 | 81,210 |
| 2021-01-20 | $51.01 | $51.52 | $49.83 | $50.77 | $43.37 | 26,893 |
| 2021-01-19 | $51.00 | $51.81 | $50.59 | $50.75 | $43.35 | 34,511 |
| 2021-01-15 | $51.96 | $52.28 | $50.82 | $50.95 | $43.53 | 33,169 |
| 2021-01-14 | $50.79 | $52.86 | $50.74 | $52.68 | $45.00 | 43,060 |
| 2021-01-13 | $52.13 | $52.51 | $50.63 | $50.74 | $43.35 | 69,287 |
| 2021-01-12 | $52.50 | $53.18 | $52.07 | $52.12 | $44.52 | 64,090 |
| 2021-01-11 | $53.43 | $53.43 | $51.83 | $52.40 | $44.76 | 64,747 |
| 2021-01-08 | $54.77 | $55.13 | $53.16 | $53.83 | $45.99 | 79,955 |
| 2021-01-07 | $55.03 | $55.20 | $54.22 | $54.32 | $46.40 | 176,118 |
| 2021-01-06 | $52.05 | $55.15 | $52.05 | $54.84 | $46.85 | 128,530 |
| 2021-01-05 | $51.45 | $52.21 | $51.45 | $52.06 | $44.47 | 22,500 |
| 2021-01-04 | $52.39 | $52.74 | $51.21 | $51.37 | $43.88 | 52,831 |
| 2020-12-31 | $52.11 | $52.11 | $49.80 | $51.68 | $44.15 | 69,761 |
| 2020-12-30 | $51.93 | $52.75 | $51.92 | $52.01 | $44.43 | 33,245 |
| 2020-12-29 | $50.58 | $51.89 | $50.21 | $51.61 | $44.09 | 43,691 |
| 2020-12-28 | $51.40 | $51.40 | $49.50 | $50.18 | $42.87 | 64,167 |
| 2020-12-24 | $51.80 | $51.84 | $51.02 | $51.09 | $43.64 | 14,226 |
| 2020-12-23 | $49.97 | $52.01 | $49.97 | $51.54 | $44.03 | 66,121 |
| 2020-12-22 | $49.96 | $49.96 | $48.50 | $49.51 | $42.29 | 50,337 |
| 2020-12-21 | $50.76 | $50.98 | $49.41 | $49.78 | $42.53 | 65,359 |
| 2020-12-18 | $52.34 | $52.83 | $51.37 | $52.03 | $44.45 | 82,381 |
| 2020-12-17 | $50.62 | $52.94 | $50.11 | $52.14 | $44.54 | 79,077 |
| 2020-12-16 | $48.99 | $50.55 | $48.75 | $50.42 | $43.07 | 56,848 |
| 2020-12-15 | $49.05 | $49.45 | $48.32 | $48.84 | $41.72 | 60,500 |
| 2020-12-14 | $49.62 | $50.76 | $48.71 | $48.94 | $41.81 | 79,771 |
| 2020-12-11 | $47.81 | $50.33 | $47.44 | $50.23 | $42.91 | 627,998 |
| 2020-12-10 | $48.88 | $50.27 | $47.99 | $48.31 | $41.27 | 255,429 |
| 2020-12-09 | $49.53 | $50.55 | $49.05 | $49.21 | $42.04 | 236,944 |
| 2020-12-08 | $49.07 | $49.93 | $48.67 | $49.02 | $41.88 | 226,501 |
| 2020-12-07 | $51.53 | $52.16 | $49.33 | $49.70 | $42.46 | 138,223 |
| 2020-12-04 | $52.34 | $53.21 | $51.34 | $51.68 | $44.15 | 118,065 |
| 2020-12-03 | $53.42 | $53.47 | $51.97 | $52.34 | $44.71 | 100,853 |
| 2020-12-02 | $52.84 | $53.37 | $52.22 | $53.00 | $45.28 | 62,994 |
| 2020-12-01 | $47.62 | $52.91 | $47.15 | $52.72 | $45.04 | 118,228 |
| 2020-11-30 | $47.24 | $47.70 | $46.22 | $46.56 | $39.77 | 75,822 |
| 2020-11-27 | $48.07 | $49.21 | $46.57 | $47.51 | $40.59 | 30,879 |
| 2020-11-25 | $49.94 | $49.94 | $48.18 | $48.32 | $41.28 | 58,544 |
| 2020-11-24 | $48.97 | $49.98 | $48.95 | $49.25 | $42.07 | 57,157 |
| 2020-11-23 | $48.32 | $48.95 | $47.91 | $48.30 | $41.26 | 36,054 |
| 2020-11-20 | $48.23 | $48.49 | $47.77 | $48.00 | $41.01 | 21,130 |
| 2020-11-19 | $47.53 | $48.30 | $47.53 | $48.25 | $41.22 | 46,677 |
| 2020-11-18 | $47.64 | $48.48 | $47.43 | $47.76 | $40.80 | 41,283 |
| 2020-11-17 | $47.42 | $47.58 | $46.70 | $47.51 | $40.59 | 52,890 |
| 2020-11-16 | $47.37 | $49.56 | $47.10 | $47.64 | $40.70 | 58,529 |
| 2020-11-13 | $45.87 | $46.29 | $45.45 | $46.29 | $39.54 | 20,213 |
| 2020-11-12 | $45.55 | $46.29 | $45.13 | $45.49 | $38.86 | 41,497 |
| 2020-11-11 | $45.18 | $46.00 | $44.84 | $45.95 | $39.25 | 72,392 |
| 2020-11-10 | $46.11 | $47.16 | $44.95 | $45.02 | $38.46 | 143,152 |
| 2020-11-09 | $43.89 | $46.90 | $43.89 | $46.29 | $39.54 | 81,478 |
| 2020-11-06 | $41.22 | $42.13 | $40.93 | $41.17 | $35.17 | 35,866 |
| 2020-11-05 | $40.08 | $41.57 | $40.08 | $41.15 | $35.15 | 42,632 |
| 2020-11-04 | $37.74 | $40.37 | $37.61 | $39.61 | $33.84 | 49,625 |
| 2020-11-03 | $36.54 | $38.49 | $36.54 | $37.96 | $32.43 | 47,031 |
| 2020-11-02 | $36.40 | $36.40 | $35.84 | $36.01 | $30.76 | 28,169 |
| 2020-10-30 | $35.50 | $36.20 | $35.13 | $36.18 | $30.91 | 60,722 |
| 2020-10-29 | $36.92 | $37.00 | $35.39 | $35.61 | $30.42 | 76,872 |
| 2020-10-28 | $38.22 | $38.23 | $36.74 | $37.06 | $31.66 | 77,806 |
| 2020-10-27 | $39.10 | $39.63 | $38.90 | $39.10 | $33.40 | 53,937 |
| 2020-10-26 | $40.59 | $40.59 | $38.60 | $39.20 | $33.49 | 53,775 |
| 2020-10-23 | $40.51 | $41.64 | $40.51 | $40.98 | $35.01 | 48,321 |
| 2020-10-22 | $40.05 | $40.45 | $39.77 | $40.16 | $34.31 | 63,392 |
| 2020-10-21 | $40.88 | $41.10 | $39.88 | $39.93 | $34.11 | 126,171 |
| 2020-10-20 | $38.51 | $40.92 | $38.51 | $40.51 | $34.61 | 81,072 |
| 2020-10-19 | $38.34 | $38.70 | $38.05 | $38.44 | $32.84 | 68,271 |
| 2020-10-16 | $38.26 | $38.38 | $37.58 | $38.02 | $32.48 | 54,711 |
| 2020-10-15 | $37.59 | $38.81 | $37.59 | $38.21 | $32.64 | 79,011 |
| 2020-10-14 | $38.10 | $38.42 | $37.90 | $38.16 | $32.60 | 99,339 |
| 2020-10-13 | $38.48 | $38.75 | $37.93 | $38.19 | $32.62 | 55,231 |
| 2020-10-12 | $38.39 | $38.92 | $38.04 | $38.80 | $33.15 | 51,402 |
| 2020-10-09 | $38.09 | $38.50 | $37.62 | $38.12 | $32.56 | 43,785 |
| 2020-10-08 | $37.92 | $38.57 | $37.61 | $38.08 | $32.53 | 34,789 |
| 2020-10-07 | $37.04 | $37.90 | $37.04 | $37.51 | $32.04 | 46,874 |
| 2020-10-06 | $37.47 | $38.19 | $36.70 | $36.93 | $31.55 | 50,504 |
| 2020-10-05 | $37.10 | $37.80 | $37.01 | $37.42 | $31.97 | 50,961 |
| 2020-10-02 | $35.99 | $37.05 | $35.82 | $36.73 | $31.38 | 44,822 |
| 2020-10-01 | $36.42 | $36.91 | $35.87 | $36.21 | $30.93 | 67,818 |
| 2020-09-30 | $36.31 | $37.43 | $36.31 | $36.76 | $31.40 | 57,499 |
| 2020-09-29 | $36.66 | $37.12 | $36.32 | $36.40 | $31.10 | 44,083 |
| 2020-09-28 | $35.94 | $36.72 | $34.98 | $36.59 | $31.26 | 47,627 |
| 2020-09-25 | $35.53 | $36.08 | $34.81 | $35.61 | $30.42 | 57,188 |
| 2020-09-24 | $33.62 | $36.09 | $33.25 | $35.61 | $30.42 | 78,333 |
| 2020-09-23 | $34.67 | $35.21 | $33.50 | $33.84 | $28.91 | 90,555 |
| 2020-09-22 | $35.34 | $35.63 | $34.61 | $34.67 | $29.62 | 122,101 |
| 2020-09-21 | $36.51 | $36.51 | $34.73 | $35.30 | $30.16 | 135,911 |
| 2020-09-18 | $37.55 | $37.75 | $37.03 | $37.33 | $31.89 | 67,033 |
| 2020-09-17 | $37.55 | $37.65 | $36.95 | $37.55 | $32.08 | 66,633 |
| 2020-09-16 | $37.70 | $38.79 | $37.50 | $38.08 | $32.53 | 41,418 |
| 2020-09-15 | $38.49 | $38.55 | $37.51 | $37.65 | $32.16 | 54,301 |
| 2020-09-14 | $37.94 | $38.25 | $37.37 | $38.11 | $32.56 | 79,866 |
| 2020-09-11 | $36.66 | $37.67 | $36.50 | $36.85 | $31.48 | 73,741 |
| 2020-09-10 | $37.47 | $37.98 | $36.50 | $36.75 | $31.39 | 80,037 |
| 2020-09-09 | $37.69 | $37.69 | $37.05 | $37.29 | $31.86 | 55,064 |
| 2020-09-08 | $37.26 | $38.39 | $36.81 | $37.17 | $31.75 | 121,319 |
| 2020-09-04 | $36.76 | $37.81 | $36.45 | $37.50 | $32.04 | 55,683 |
| 2020-09-03 | $37.07 | $37.43 | $36.51 | $36.58 | $31.25 | 95,839 |
| 2020-09-02 | $37.39 | $37.63 | $36.48 | $37.21 | $31.79 | 79,588 |
| 2020-09-01 | $36.48 | $37.47 | $36.23 | $37.47 | $32.01 | 60,194 |
| 2020-08-31 | $37.20 | $37.49 | $36.30 | $36.46 | $31.15 | 92,983 |
| 2020-08-28 | $35.95 | $37.62 | $35.89 | $37.54 | $32.07 | 72,482 |
| 2020-08-27 | $35.20 | $36.00 | $35.20 | $35.64 | $30.45 | 57,846 |
| 2020-08-26 | $36.90 | $36.92 | $35.33 | $35.33 | $30.18 | 89,267 |
| 2020-08-25 | $36.17 | $37.04 | $35.73 | $36.90 | $31.52 | 79,349 |
| 2020-08-24 | $35.96 | $36.58 | $35.68 | $35.82 | $30.60 | 81,888 |
| 2020-08-21 | $36.59 | $36.60 | $35.33 | $35.65 | $30.45 | 55,830 |
| 2020-08-20 | $37.67 | $37.67 | $36.11 | $36.59 | $31.26 | 100,230 |
| 2020-08-19 | $36.97 | $37.63 | $36.55 | $37.10 | $31.69 | 78,188 |
| 2020-08-18 | $38.91 | $38.91 | $36.49 | $36.79 | $31.43 | 149,582 |
| 2020-08-17 | $39.34 | $39.61 | $38.18 | $38.60 | $32.97 | 73,859 |
| 2020-08-14 | $37.79 | $39.34 | $37.53 | $39.34 | $33.61 | 61,763 |
| 2020-08-13 | $37.24 | $38.01 | $36.86 | $37.76 | $32.26 | 77,986 |
| 2020-08-12 | $38.07 | $38.79 | $37.17 | $37.49 | $32.03 | 121,061 |
| 2020-08-11 | $37.90 | $38.20 | $37.19 | $37.75 | $32.25 | 118,688 |
| 2020-08-10 | $34.13 | $36.94 | $34.12 | $36.89 | $31.51 | 120,885 |
| 2020-08-07 | $34.29 | $34.30 | $33.71 | $34.07 | $29.11 | 95,892 |
| 2020-08-06 | $32.94 | $34.63 | $32.37 | $34.59 | $29.55 | 184,110 |
| 2020-08-05 | $32.70 | $33.18 | $32.14 | $32.37 | $27.65 | 134,632 |
| 2020-08-04 | $32.50 | $32.86 | $32.16 | $32.51 | $27.77 | 66,400 |
| 2020-08-03 | $33.30 | $33.30 | $32.36 | $32.60 | $27.85 | 75,454 |
| 2020-07-31 | $33.04 | $33.30 | $32.11 | $33.26 | $28.41 | 96,101 |
| 2020-07-30 | $33.67 | $33.67 | $32.71 | $32.92 | $28.12 | 157,344 |
| 2020-07-29 | $33.60 | $34.24 | $33.44 | $34.15 | $29.17 | 120,226 |
| 2020-07-28 | $34.00 | $34.00 | $32.61 | $33.60 | $28.70 | 87,426 |
| 2020-07-27 | $33.60 | $34.12 | $33.28 | $34.01 | $29.05 | 88,997 |
| 2020-07-24 | $34.79 | $35.12 | $33.57 | $33.63 | $28.73 | 129,641 |
| 2020-07-23 | $35.20 | $35.60 | $34.78 | $35.13 | $30.01 | 209,965 |
| 2020-07-22 | $34.56 | $35.04 | $34.12 | $35.03 | $29.93 | 113,447 |
| 2020-07-21 | $33.21 | $35.11 | $33.21 | $34.43 | $29.41 | 179,614 |
| 2020-07-20 | $34.03 | $34.04 | $32.92 | $33.15 | $28.32 | 103,691 |
| 2020-07-17 | $34.80 | $34.96 | $33.69 | $34.03 | $29.07 | 101,797 |
| 2020-07-16 | $35.38 | $35.50 | $34.50 | $34.78 | $29.71 | 115,578 |
| 2020-07-15 | $34.69 | $35.99 | $34.69 | $35.51 | $30.34 | 94,935 |
| 2020-07-14 | $34.49 | $34.68 | $33.81 | $34.18 | $29.20 | 77,149 |
| 2020-07-13 | $35.47 | $35.47 | $34.63 | $34.64 | $29.59 | 116,323 |
| 2020-07-10 | $35.47 | $35.47 | $34.38 | $34.93 | $29.84 | 73,831 |
| 2020-07-09 | $37.35 | $37.56 | $35.45 | $35.45 | $30.28 | 113,330 |
| 2020-07-08 | $36.68 | $37.59 | $36.68 | $37.24 | $31.81 | 129,399 |
| 2020-07-07 | $37.92 | $38.05 | $36.80 | $36.96 | $31.57 | 67,815 |
| 2020-07-06 | $38.73 | $39.13 | $37.94 | $38.31 | $32.73 | 80,870 |
| 2020-07-02 | $38.03 | $39.24 | $37.72 | $37.84 | $32.33 | 72,045 |
| 2020-07-01 | $37.13 | $37.86 | $36.91 | $37.49 | $32.03 | 157,189 |
| 2020-06-30 | $36.84 | $37.48 | $36.42 | $37.15 | $31.74 | 148,261 |
| 2020-06-29 | $36.83 | $37.07 | $36.18 | $37.07 | $31.67 | 89,318 |
| 2020-06-26 | $36.57 | $36.77 | $36.01 | $36.50 | $31.18 | 147,242 |
| 2020-06-25 | $36.77 | $36.97 | $36.16 | $36.85 | $31.48 | 87,184 |
| 2020-06-24 | $37.86 | $37.86 | $36.22 | $37.08 | $31.68 | 197,539 |
| 2020-06-23 | $36.47 | $38.74 | $36.36 | $38.35 | $32.76 | 118,905 |
| 2020-06-22 | $36.63 | $36.65 | $35.83 | $36.01 | $30.76 | 139,514 |
| 2020-06-19 | $35.89 | $37.15 | $35.74 | $36.63 | $31.29 | 185,864 |
| 2020-06-18 | $36.67 | $36.81 | $35.09 | $35.25 | $30.11 | 154,927 |
| 2020-06-17 | $38.01 | $38.24 | $36.71 | $36.97 | $31.58 | 92,837 |
| 2020-06-16 | $37.43 | $38.16 | $36.07 | $37.76 | $32.26 | 223,653 |
| 2020-06-15 | $34.01 | $36.72 | $34.01 | $36.40 | $31.10 | 117,315 |
| 2020-06-12 | $36.97 | $37.69 | $34.67 | $35.52 | $30.34 | 429,426 |
| 2020-06-11 | $37.00 | $37.31 | $35.01 | $35.33 | $30.18 | 293,410 |
| 2020-06-10 | $40.26 | $41.07 | $38.82 | $38.97 | $33.29 | 225,967 |
| 2020-06-09 | $43.05 | $43.05 | $40.91 | $41.49 | $35.44 | 177,325 |
| 2020-06-08 | $43.42 | $44.62 | $43.42 | $44.06 | $37.64 | 155,537 |
| 2020-06-05 | $43.12 | $44.52 | $42.92 | $43.74 | $37.37 | 198,901 |
| 2020-06-04 | $41.45 | $41.91 | $40.76 | $41.81 | $35.72 | 196,102 |
| 2020-06-03 | $40.01 | $41.99 | $40.01 | $41.74 | $35.66 | 204,435 |
| 2020-06-02 | $38.47 | $40.57 | $38.00 | $40.39 | $34.50 | 190,625 |
| 2020-06-01 | $35.42 | $37.43 | $35.41 | $37.42 | $31.97 | 152,832 |
| 2020-05-29 | $35.86 | $35.86 | $34.24 | $35.25 | $30.11 | 148,840 |
| 2020-05-28 | $36.02 | $36.27 | $34.51 | $34.96 | $29.87 | 135,944 |
| 2020-05-27 | $35.28 | $36.29 | $34.33 | $36.11 | $30.85 | 179,553 |
| 2020-05-26 | $31.99 | $34.98 | $31.99 | $34.92 | $29.83 | 158,758 |
| 2020-05-22 | $30.62 | $31.48 | $30.51 | $31.37 | $26.80 | 57,227 |
| 2020-05-21 | $31.06 | $31.69 | $30.78 | $30.81 | $26.32 | 73,809 |
| 2020-05-20 | $30.24 | $31.26 | $30.01 | $31.13 | $26.59 | 69,059 |
| 2020-05-19 | $30.92 | $31.30 | $29.41 | $29.78 | $25.44 | 125,735 |
| 2020-05-18 | $29.44 | $30.99 | $29.20 | $30.94 | $26.43 | 116,886 |
| 2020-05-15 | $29.65 | $29.67 | $27.85 | $28.51 | $24.36 | 132,078 |
| 2020-05-14 | $29.28 | $29.71 | $28.12 | $29.63 | $25.31 | 189,776 |
| 2020-05-13 | $30.23 | $30.79 | $29.38 | $29.79 | $25.45 | 260,868 |
| 2020-05-12 | $31.02 | $31.09 | $30.29 | $30.45 | $26.01 | 218,290 |
| 2020-05-11 | $31.28 | $31.85 | $30.43 | $30.90 | $26.40 | 118,205 |
| 2020-05-08 | $30.98 | $31.96 | $30.98 | $31.49 | $26.90 | 83,273 |
| 2020-05-07 | $31.06 | $31.60 | $30.50 | $30.71 | $26.23 | 133,106 |
| 2020-05-06 | $30.45 | $31.25 | $29.07 | $30.71 | $26.23 | 141,717 |
| 2020-05-05 | $30.06 | $30.74 | $29.95 | $30.28 | $25.87 | 160,516 |
| 2020-05-04 | $26.50 | $29.68 | $26.41 | $29.60 | $25.29 | 136,806 |
| 2020-05-01 | $28.50 | $28.60 | $26.64 | $27.03 | $23.09 | 95,904 |
| 2020-04-30 | $29.50 | $29.50 | $28.13 | $29.04 | $24.81 | 303,463 |
| 2020-04-29 | $28.59 | $29.80 | $28.01 | $28.64 | $24.47 | 180,489 |
| 2020-04-28 | $26.82 | $27.55 | $26.72 | $27.32 | $23.34 | 108,190 |
| 2020-04-27 | $26.91 | $27.36 | $25.88 | $26.21 | $22.39 | 141,914 |
| 2020-04-24 | $27.62 | $27.62 | $26.24 | $26.42 | $22.57 | 113,969 |
| 2020-04-23 | $27.62 | $27.75 | $26.99 | $27.41 | $23.42 | 46,545 |
| 2020-04-22 | $28.49 | $28.49 | $26.87 | $27.27 | $23.30 | 164,190 |
| 2020-04-21 | $28.80 | $29.59 | $27.21 | $27.66 | $23.63 | 206,815 |
| 2020-04-20 | $29.27 | $29.89 | $28.77 | $29.70 | $25.37 | 156,248 |
| 2020-04-17 | $29.41 | $30.27 | $28.90 | $29.66 | $25.34 | 222,934 |
| 2020-04-16 | $27.83 | $28.23 | $27.34 | $27.86 | $23.80 | 376,068 |
| 2020-04-15 | $28.46 | $28.64 | $27.52 | $27.77 | $23.72 | 102,842 |
| 2020-04-14 | $30.01 | $30.01 | $28.51 | $29.47 | $25.18 | 197,478 |
| 2020-04-13 | $27.70 | $28.82 | $26.20 | $28.82 | $24.62 | 135,090 |
| 2020-04-09 | $26.40 | $28.80 | $25.43 | $27.68 | $23.65 | 186,346 |
| 2020-04-08 | $25.07 | $25.55 | $24.50 | $24.81 | $21.19 | 200,230 |
| 2020-04-07 | $25.60 | $27.83 | $24.28 | $24.42 | $20.86 | 237,468 |
| 2020-04-06 | $23.00 | $24.90 | $23.00 | $24.84 | $21.22 | 204,235 |
| 2020-04-03 | $23.73 | $23.85 | $22.13 | $22.74 | $19.43 | 71,196 |
| 2020-04-02 | $23.50 | $25.78 | $23.48 | $23.53 | $20.10 | 88,026 |
| 2020-04-01 | $26.80 | $27.08 | $23.30 | $23.45 | $20.03 | 135,110 |
| 2020-03-31 | $27.06 | $27.72 | $26.55 | $26.94 | $23.01 | 134,609 |
| 2020-03-30 | $26.76 | $29.39 | $26.21 | $26.44 | $22.59 | 111,354 |
| 2020-03-27 | $26.82 | $28.48 | $26.00 | $27.00 | $23.07 | 129,000 |
| 2020-03-26 | $25.00 | $28.00 | $24.84 | $27.95 | $23.88 | 247,047 |
| 2020-03-25 | $23.32 | $24.99 | $23.00 | $24.86 | $21.24 | 310,223 |
| 2020-03-24 | $21.63 | $24.06 | $21.63 | $22.96 | $19.61 | 328,520 |
| 2020-03-23 | $24.37 | $24.57 | $20.55 | $20.83 | $17.79 | 139,808 |
| 2020-03-20 | $25.02 | $26.33 | $24.16 | $24.42 | $20.86 | 219,127 |
| 2020-03-19 | $26.46 | $26.46 | $24.44 | $24.78 | $21.17 | 131,713 |
| 2020-03-18 | $26.30 | $27.86 | $25.70 | $26.41 | $22.56 | 112,781 |
| 2020-03-17 | $29.68 | $30.77 | $25.67 | $29.29 | $25.02 | 170,002 |
| 2020-03-16 | $32.66 | $32.66 | $29.42 | $29.57 | $25.26 | 108,985 |
| 2020-03-13 | $37.74 | $38.31 | $34.66 | $36.46 | $31.15 | 94,024 |
| 2020-03-12 | $38.98 | $39.61 | $33.90 | $36.66 | $31.32 | 123,748 |
| 2020-03-11 | $44.42 | $44.58 | $41.57 | $42.04 | $35.91 | 88,114 |
| 2020-03-10 | $45.20 | $45.98 | $44.15 | $45.68 | $39.02 | 94,941 |
| 2020-03-09 | $45.81 | $45.81 | $42.28 | $43.61 | $37.25 | 108,389 |
| 2020-03-06 | $50.14 | $50.42 | $48.71 | $48.97 | $41.83 | 79,242 |
| 2020-03-05 | $52.13 | $52.46 | $51.67 | $51.68 | $44.15 | 92,844 |
| 2020-03-04 | $53.47 | $54.19 | $53.05 | $53.39 | $45.61 | 87,386 |
| 2020-03-03 | $53.94 | $55.16 | $52.40 | $52.57 | $44.91 | 103,783 |
| 2020-03-02 | $52.39 | $54.00 | $51.71 | $53.65 | $45.83 | 153,242 |
| 2020-02-28 | $50.98 | $52.76 | $50.04 | $52.08 | $44.49 | 176,996 |
| 2020-02-27 | $55.17 | $55.60 | $50.96 | $52.23 | $44.62 | 113,186 |
| 2020-02-26 | $61.56 | $61.58 | $56.94 | $57.10 | $48.78 | 70,716 |
| 2020-02-25 | $64.34 | $64.34 | $61.20 | $61.37 | $52.43 | 76,154 |
| 2020-02-24 | $63.67 | $64.02 | $62.80 | $63.70 | $54.42 | 52,845 |
| 2020-02-21 | $65.25 | $66.76 | $64.75 | $66.15 | $56.51 | 34,853 |
| 2020-02-20 | $66.66 | $66.66 | $64.64 | $65.60 | $56.04 | 72,710 |
| 2020-02-19 | $66.51 | $67.07 | $65.71 | $66.94 | $57.18 | 38,346 |
| 2020-02-18 | $64.75 | $66.42 | $64.42 | $66.20 | $56.55 | 31,599 |
| 2020-02-14 | $65.48 | $65.63 | $62.52 | $64.60 | $55.19 | 34,405 |
| 2020-02-13 | $64.66 | $65.90 | $59.59 | $65.77 | $56.19 | 43,537 |
| 2020-02-12 | $64.00 | $65.49 | $62.95 | $64.73 | $55.30 | 104,895 |
| 2020-02-11 | $61.54 | $63.94 | $60.83 | $63.75 | $54.46 | 46,280 |
| 2020-02-10 | $61.06 | $63.04 | $60.59 | $61.41 | $52.46 | 34,196 |
| 2020-02-07 | $61.06 | $61.83 | $60.57 | $61.58 | $52.61 | 52,167 |
| 2020-02-06 | $62.35 | $62.35 | $61.66 | $61.94 | $52.91 | 54,475 |
| 2020-02-05 | $62.45 | $62.75 | $61.73 | $62.01 | $52.97 | 26,649 |
| 2020-02-04 | $62.83 | $63.11 | $61.54 | $61.83 | $52.82 | 39,580 |
| 2020-02-03 | $61.06 | $62.31 | $61.06 | $61.84 | $52.83 | 20,193 |
| 2020-01-31 | $60.93 | $61.08 | $60.05 | $60.74 | $51.89 | 58,614 |
| 2020-01-30 | $60.17 | $61.72 | $59.86 | $61.45 | $52.49 | 31,477 |
| 2020-01-29 | $61.69 | $62.05 | $60.68 | $61.12 | $52.21 | 49,178 |
| 2020-01-28 | $60.36 | $61.60 | $60.36 | $61.42 | $52.47 | 35,322 |
| 2020-01-27 | $60.36 | $60.36 | $59.21 | $59.97 | $51.23 | 50,029 |
| 2020-01-24 | $61.89 | $61.98 | $60.20 | $61.63 | $52.65 | 44,253 |
| 2020-01-23 | $62.79 | $62.83 | $61.50 | $61.92 | $52.90 | 43,369 |
| 2020-01-22 | $63.51 | $63.61 | $62.87 | $63.00 | $53.82 | 35,336 |
| 2020-01-21 | $64.29 | $64.32 | $62.94 | $63.07 | $53.88 | 45,791 |
| 2020-01-17 | $64.18 | $64.76 | $62.55 | $64.57 | $55.16 | 34,063 |
| 2020-01-16 | $63.05 | $64.80 | $63.05 | $64.04 | $54.71 | 174,668 |
| 2020-01-15 | $61.67 | $62.80 | $61.43 | $62.63 | $53.50 | 54,559 |
| 2020-01-14 | $61.51 | $61.92 | $61.22 | $61.85 | $52.84 | 53,134 |
| 2020-01-13 | $60.94 | $61.73 | $60.79 | $61.55 | $52.58 | 24,779 |
| 2020-01-10 | $60.08 | $61.06 | $60.08 | $60.54 | $51.72 | 28,211 |
| 2020-01-09 | $60.29 | $60.37 | $59.42 | $59.61 | $50.92 | 33,227 |
| 2020-01-08 | $58.99 | $60.10 | $58.68 | $59.86 | $51.14 | 32,445 |
| 2020-01-07 | $59.44 | $59.44 | $58.37 | $58.92 | $50.33 | 26,708 |
| 2020-01-06 | $59.86 | $60.04 | $58.60 | $59.44 | $50.78 | 47,358 |
| 2020-01-03 | $60.01 | $60.55 | $59.60 | $59.77 | $51.06 | 33,360 |
| 2020-01-02 | $59.73 | $60.73 | $58.38 | $60.73 | $51.88 | 160,604 |
| 2019-12-31 | $59.52 | $60.06 | $59.29 | $59.94 | $51.21 | 25,542 |
| 2019-12-30 | $60.73 | $61.01 | $59.14 | $59.64 | $50.95 | 54,542 |
| 2019-12-27 | $61.21 | $61.40 | $60.56 | $60.93 | $52.05 | 32,623 |
| 2019-12-26 | $61.04 | $61.05 | $60.11 | $61.05 | $52.15 | 15,859 |
| 2019-12-24 | $60.11 | $60.83 | $60.11 | $60.71 | $51.86 | 21,215 |
| 2019-12-23 | $60.97 | $61.12 | $59.43 | $60.11 | $51.35 | 38,735 |
| 2019-12-20 | $60.41 | $60.81 | $59.63 | $60.74 | $51.89 | 64,340 |
| 2019-12-19 | $61.46 | $61.57 | $60.37 | $60.40 | $51.60 | 36,736 |
| 2019-12-18 | $60.97 | $61.90 | $60.49 | $61.17 | $52.26 | 83,825 |
| 2019-12-17 | $62.85 | $62.85 | $59.81 | $60.70 | $51.85 | 160,881 |
| 2019-12-16 | $61.84 | $62.71 | $61.21 | $62.49 | $53.38 | 62,861 |
| 2019-12-13 | $56.78 | $61.64 | $56.78 | $61.21 | $52.29 | 107,710 |
| 2019-12-12 | $55.92 | $56.72 | $55.92 | $56.62 | $48.37 | 62,853 |
| 2019-12-11 | $55.30 | $56.06 | $55.24 | $55.82 | $47.69 | 49,443 |
| 2019-12-10 | $54.10 | $55.16 | $54.07 | $55.15 | $47.11 | 53,195 |
| 2019-12-09 | $53.36 | $54.34 | $53.36 | $54.16 | $46.27 | 48,571 |
| 2019-12-06 | $53.58 | $53.65 | $53.09 | $53.47 | $45.68 | 32,386 |
| 2019-12-05 | $52.75 | $53.39 | $52.75 | $53.21 | $45.46 | 58,802 |
| 2019-12-04 | $52.97 | $53.25 | $52.63 | $52.85 | $45.15 | 53,383 |
| 2019-12-03 | $51.92 | $52.84 | $51.92 | $52.69 | $45.01 | 68,084 |
| 2019-12-02 | $53.22 | $53.22 | $52.29 | $52.42 | $44.78 | 110,742 |
| 2019-11-29 | $54.12 | $54.73 | $53.00 | $53.21 | $45.46 | 53,933 |
| 2019-11-27 | $54.64 | $54.64 | $53.97 | $54.29 | $46.38 | 46,855 |
| 2019-11-26 | $54.05 | $54.57 | $53.91 | $54.55 | $46.60 | 49,885 |
| 2019-11-25 | $54.24 | $54.52 | $53.82 | $54.18 | $46.28 | 53,630 |
| 2019-11-22 | $53.78 | $55.09 | $53.05 | $54.43 | $46.50 | 70,184 |
| 2019-11-21 | $54.35 | $54.35 | $53.52 | $53.57 | $45.76 | 46,264 |
| 2019-11-20 | $55.00 | $55.13 | $53.92 | $54.48 | $46.54 | 36,080 |
| 2019-11-19 | $55.12 | $55.57 | $55.05 | $55.28 | $47.22 | 45,499 |
| 2019-11-18 | $54.80 | $55.13 | $54.71 | $54.89 | $46.89 | 20,075 |
| 2019-11-15 | $54.56 | $55.36 | $54.52 | $55.19 | $47.15 | 21,699 |
| 2019-11-14 | $54.84 | $55.21 | $53.93 | $54.10 | $46.22 | 41,951 |
| 2019-11-13 | $54.55 | $55.16 | $54.45 | $55.05 | $47.03 | 42,546 |
| 2019-11-12 | $55.49 | $55.57 | $54.55 | $54.87 | $46.87 | 34,596 |
| 2019-11-11 | $55.22 | $55.72 | $54.91 | $55.57 | $47.47 | 38,452 |
| 2019-11-08 | $54.94 | $55.50 | $54.77 | $55.36 | $47.29 | 49,262 |
| 2019-11-07 | $54.96 | $55.50 | $54.38 | $55.18 | $47.14 | 31,611 |
| 2019-11-06 | $53.71 | $55.34 | $53.71 | $54.70 | $46.73 | 33,470 |
| 2019-11-05 | $54.20 | $54.40 | $53.53 | $53.86 | $46.01 | 27,818 |
| 2019-11-04 | $55.10 | $55.10 | $54.10 | $54.19 | $46.29 | 53,406 |
| 2019-11-01 | $56.09 | $56.09 | $54.61 | $54.78 | $46.80 | 56,419 |
| 2019-10-31 | $55.37 | $56.35 | $54.88 | $55.70 | $47.58 | 137,716 |
| 2019-10-30 | $56.00 | $56.47 | $54.70 | $55.38 | $47.31 | 71,385 |
| 2019-10-29 | $54.90 | $56.19 | $54.17 | $55.92 | $47.77 | 123,158 |
| 2019-10-28 | $53.58 | $54.41 | $52.99 | $53.99 | $46.12 | 48,495 |
| 2019-10-25 | $52.90 | $53.32 | $52.69 | $53.11 | $45.37 | 26,168 |
| 2019-10-24 | $53.23 | $53.48 | $52.68 | $53.23 | $45.47 | 46,287 |
| 2019-10-23 | $53.43 | $53.48 | $52.38 | $52.71 | $45.03 | 34,711 |
| 2019-10-22 | $53.17 | $54.14 | $52.76 | $53.35 | $45.58 | 68,639 |
| 2019-10-21 | $51.83 | $52.94 | $51.83 | $52.78 | $45.09 | 98,723 |
| 2019-10-18 | $52.56 | $54.64 | $51.73 | $52.10 | $44.51 | 125,602 |
| 2019-10-17 | $51.99 | $52.67 | $51.37 | $52.03 | $44.45 | 38,126 |
| 2019-10-16 | $50.77 | $51.68 | $50.69 | $51.63 | $44.11 | 53,582 |
| 2019-10-15 | $51.27 | $51.52 | $50.63 | $50.65 | $43.27 | 58,270 |
| 2019-10-14 | $51.30 | $51.55 | $51.16 | $51.38 | $43.89 | 37,408 |
| 2019-10-11 | $50.96 | $51.61 | $50.45 | $51.26 | $43.79 | 62,077 |
| 2019-10-10 | $49.35 | $50.11 | $48.60 | $49.92 | $42.65 | 63,530 |
| 2019-10-09 | $48.38 | $49.38 | $48.38 | $49.09 | $41.94 | 36,862 |
| 2019-10-08 | $48.22 | $49.23 | $47.87 | $48.05 | $41.05 | 26,690 |
| 2019-10-07 | $48.97 | $49.31 | $47.91 | $48.15 | $41.13 | 21,000 |
| 2019-10-04 | $48.31 | $49.06 | $48.29 | $48.95 | $41.82 | 37,271 |
| 2019-10-03 | $47.62 | $48.37 | $47.59 | $48.24 | $41.21 | 32,654 |
| 2019-10-02 | $47.63 | $47.88 | $47.12 | $47.62 | $40.68 | 40,747 |
| 2019-10-01 | $47.54 | $48.08 | $47.54 | $48.02 | $41.02 | 36,333 |
| 2019-09-30 | $46.90 | $47.65 | $46.83 | $47.55 | $40.62 | 75,025 |
| 2019-09-27 | $46.74 | $47.39 | $46.54 | $46.58 | $39.79 | 43,677 |
| 2019-09-26 | $46.89 | $46.92 | $46.62 | $46.73 | $39.92 | 36,571 |
| 2019-09-25 | $47.78 | $47.86 | $46.59 | $46.99 | $40.14 | 139,467 |
| 2019-09-24 | $48.02 | $48.49 | $47.82 | $47.96 | $40.97 | 51,407 |
| 2019-09-23 | $47.71 | $48.02 | $47.37 | $47.71 | $40.76 | 14,861 |
| 2019-09-20 | $47.65 | $48.30 | $47.45 | $47.91 | $40.93 | 41,281 |
| 2019-09-19 | $47.68 | $47.99 | $47.09 | $47.53 | $40.60 | 15,767 |
| 2019-09-18 | $47.31 | $47.82 | $47.31 | $47.79 | $40.83 | 22,244 |
| 2019-09-17 | $46.84 | $47.67 | $46.78 | $47.61 | $40.67 | 52,512 |
| 2019-09-16 | $47.21 | $47.97 | $47.03 | $47.11 | $40.24 | 24,218 |
| 2019-09-13 | $47.23 | $47.88 | $47.23 | $47.61 | $40.67 | 24,646 |
| 2019-09-12 | $47.49 | $47.88 | $47.21 | $47.42 | $40.51 | 83,839 |
| 2019-09-11 | $47.55 | $47.64 | $47.43 | $47.48 | $40.56 | 28,277 |
| 2019-09-10 | $47.14 | $47.98 | $47.14 | $47.71 | $40.76 | 35,860 |
| 2019-09-09 | $48.47 | $48.47 | $47.07 | $47.45 | $40.54 | 44,956 |
| 2019-09-06 | $48.13 | $49.07 | $48.02 | $48.17 | $41.15 | 39,691 |
| 2019-09-05 | $47.14 | $48.00 | $46.83 | $47.90 | $40.92 | 49,143 |
| 2019-09-04 | $46.97 | $47.40 | $46.68 | $46.81 | $39.99 | 47,560 |
| 2019-09-03 | $46.85 | $47.07 | $46.29 | $46.73 | $39.92 | 90,490 |
| 2019-08-30 | $45.72 | $47.01 | $45.72 | $46.78 | $39.96 | 46,170 |
| 2019-08-29 | $44.93 | $45.69 | $44.63 | $45.66 | $39.01 | 45,225 |
| 2019-08-28 | $44.71 | $45.07 | $44.57 | $44.66 | $38.15 | 42,389 |
| 2019-08-27 | $45.14 | $45.40 | $44.61 | $45.00 | $38.44 | 49,402 |
| 2019-08-26 | $44.33 | $45.06 | $44.18 | $44.80 | $38.27 | 28,591 |
| 2019-08-23 | $44.56 | $44.74 | $43.80 | $43.83 | $37.44 | 49,802 |
| 2019-08-22 | $45.05 | $45.53 | $44.39 | $44.65 | $38.14 | 46,737 |
| 2019-08-21 | $44.60 | $45.37 | $44.24 | $44.91 | $38.37 | 30,683 |
| 2019-08-20 | $43.79 | $44.73 | $43.42 | $44.34 | $37.88 | 51,783 |
| 2019-08-19 | $44.57 | $44.57 | $43.59 | $43.88 | $37.49 | 98,624 |
| 2019-08-16 | $43.65 | $44.51 | $43.58 | $44.35 | $37.89 | 123,204 |
| 2019-08-15 | $42.98 | $43.73 | $42.75 | $43.66 | $37.30 | 73,746 |
| 2019-08-14 | $44.83 | $45.00 | $42.93 | $43.05 | $36.78 | 87,149 |
| 2019-08-13 | $45.72 | $45.99 | $45.40 | $45.57 | $38.93 | 65,490 |
| 2019-08-12 | $46.13 | $46.13 | $45.42 | $45.80 | $39.13 | 63,807 |
| 2019-08-09 | $46.30 | $47.09 | $45.87 | $46.59 | $39.80 | 18,830 |
| 2019-08-08 | $46.46 | $46.76 | $46.22 | $46.22 | $39.48 | 29,812 |
| 2019-08-07 | $45.68 | $46.36 | $45.53 | $46.36 | $39.60 | 37,456 |
| 2019-08-06 | $46.36 | $47.08 | $46.00 | $46.19 | $39.46 | 41,076 |
| 2019-08-05 | $46.42 | $46.72 | $46.01 | $46.25 | $39.51 | 43,472 |
| 2019-08-02 | $48.45 | $48.45 | $46.67 | $47.11 | $40.24 | 59,909 |
| 2019-08-01 | $49.20 | $49.76 | $48.59 | $48.61 | $41.53 | 89,184 |
| 2019-07-31 | $51.33 | $51.33 | $48.80 | $49.32 | $42.13 | 75,126 |
| 2019-07-30 | $50.92 | $51.77 | $50.25 | $51.42 | $43.93 | 88,676 |
| 2019-07-29 | $49.96 | $51.19 | $49.52 | $51.01 | $43.58 | 64,139 |
| 2019-07-26 | $50.58 | $51.40 | $49.45 | $50.16 | $42.85 | 43,195 |
| 2019-07-25 | $50.60 | $51.11 | $49.86 | $50.46 | $43.11 | 87,279 |
| 2019-07-24 | $49.61 | $51.62 | $49.49 | $50.74 | $43.35 | 66,679 |
| 2019-07-23 | $51.09 | $51.26 | $49.29 | $49.43 | $42.23 | 44,871 |
| 2019-07-22 | $51.30 | $51.33 | $50.75 | $50.91 | $43.49 | 77,085 |
| 2019-07-19 | $51.99 | $52.25 | $51.06 | $51.44 | $43.94 | 49,925 |
| 2019-07-18 | $51.73 | $52.16 | $51.52 | $51.74 | $44.20 | 55,016 |
| 2019-07-17 | $51.43 | $52.09 | $51.39 | $51.82 | $44.27 | 45,558 |
| 2019-07-16 | $51.70 | $51.70 | $50.95 | $51.33 | $43.85 | 57,057 |
| 2019-07-15 | $50.59 | $51.73 | $50.54 | $51.70 | $44.17 | 53,584 |
| 2019-07-12 | $51.20 | $51.20 | $49.96 | $50.66 | $43.28 | 83,066 |
| 2019-07-11 | $50.85 | $51.26 | $50.27 | $51.11 | $43.66 | 40,611 |
| 2019-07-10 | $51.05 | $51.05 | $49.72 | $50.51 | $43.15 | 47,311 |
| 2019-07-09 | $50.67 | $51.18 | $50.51 | $50.92 | $43.50 | 87,938 |
| 2019-07-08 | $50.30 | $50.95 | $50.23 | $50.62 | $43.24 | 54,751 |
| 2019-07-05 | $49.50 | $50.22 | $49.42 | $50.15 | $42.84 | 110,712 |
| 2019-07-03 | $49.35 | $50.27 | $49.19 | $49.38 | $42.18 | 46,619 |
| 2019-07-02 | $49.25 | $49.71 | $48.52 | $49.34 | $42.15 | 95,904 |
| 2019-07-01 | $49.32 | $49.87 | $48.34 | $48.80 | $41.69 | 57,062 |
| 2019-06-28 | $50.88 | $51.52 | $48.72 | $48.88 | $41.76 | 72,671 |
| 2019-06-27 | $50.99 | $51.68 | $50.64 | $50.88 | $43.47 | 65,303 |
| 2019-06-26 | $51.30 | $52.04 | $51.14 | $51.80 | $44.25 | 98,623 |
| 2019-06-25 | $51.13 | $51.46 | $50.94 | $51.02 | $43.58 | 89,446 |
| 2019-06-24 | $50.72 | $51.56 | $50.72 | $51.25 | $43.78 | 31,613 |
| 2019-06-21 | $51.94 | $52.51 | $50.37 | $50.59 | $43.22 | 52,850 |
| 2019-06-20 | $52.03 | $53.04 | $51.81 | $52.12 | $44.52 | 55,686 |
| 2019-06-19 | $50.82 | $51.58 | $50.57 | $51.38 | $43.89 | 103,933 |
| 2019-06-18 | $51.28 | $52.02 | $50.30 | $50.73 | $43.34 | 144,782 |
| 2019-06-17 | $51.42 | $51.62 | $50.61 | $50.61 | $43.23 | 49,561 |
| 2019-06-14 | $52.46 | $52.46 | $50.50 | $51.51 | $44.00 | 71,237 |
| 2019-06-13 | $52.54 | $52.86 | $52.13 | $52.65 | $44.98 | 66,949 |
| 2019-06-12 | $52.38 | $53.17 | $52.38 | $52.48 | $44.83 | 40,585 |
| 2019-06-11 | $51.70 | $53.10 | $51.66 | $52.80 | $45.11 | 42,425 |
| 2019-06-10 | $49.80 | $51.80 | $49.80 | $51.22 | $43.76 | 31,311 |
| 2019-06-07 | $49.11 | $49.66 | $49.00 | $49.49 | $42.28 | 24,028 |
| 2019-06-06 | $49.13 | $49.13 | $47.80 | $48.86 | $41.74 | 58,311 |
| 2019-06-05 | $48.38 | $49.04 | $48.03 | $49.03 | $41.88 | 63,731 |
| 2019-06-04 | $47.56 | $48.52 | $47.56 | $48.34 | $41.30 | 43,719 |
| 2019-06-03 | $48.74 | $48.81 | $47.22 | $47.41 | $40.50 | 61,880 |
| 2019-05-31 | $49.68 | $49.68 | $47.86 | $48.59 | $41.51 | 159,255 |
| 2019-05-30 | $49.96 | $50.75 | $49.85 | $50.50 | $43.14 | 83,524 |
| 2019-05-29 | $49.93 | $49.99 | $49.11 | $49.76 | $42.51 | 57,389 |
| 2019-05-28 | $49.41 | $50.46 | $49.21 | $49.98 | $42.70 | 59,035 |
| 2019-05-24 | $50.19 | $50.31 | $49.00 | $49.12 | $41.96 | 29,273 |
| 2019-05-23 | $49.54 | $50.40 | $49.15 | $49.91 | $42.64 | 33,474 |
| 2019-05-22 | $49.89 | $50.14 | $49.27 | $49.87 | $42.60 | 22,086 |
| 2019-05-21 | $50.25 | $50.25 | $49.37 | $49.77 | $42.52 | 33,242 |
| 2019-05-20 | $49.01 | $50.49 | $48.94 | $49.91 | $42.64 | 74,821 |
| 2019-05-17 | $48.57 | $49.65 | $48.49 | $49.22 | $42.05 | 97,594 |
| 2019-05-16 | $49.74 | $50.40 | $49.74 | $50.20 | $41.64 | 96,364 |
| 2019-05-15 | $49.74 | $49.99 | $49.24 | $49.73 | $41.25 | 100,979 |
| 2019-05-14 | $49.34 | $50.47 | $47.56 | $50.27 | $41.70 | 82,476 |
| 2019-05-13 | $48.40 | $49.07 | $47.89 | $48.91 | $40.57 | 73,378 |
| 2019-05-10 | $49.28 | $49.76 | $48.25 | $49.27 | $40.87 | 22,224 |
| 2019-05-09 | $48.68 | $49.64 | $47.98 | $49.19 | $40.80 | 48,066 |
| 2019-05-08 | $48.42 | $49.82 | $47.57 | $49.34 | $40.93 | 52,125 |
| 2019-05-07 | $48.40 | $48.40 | $47.16 | $48.33 | $40.09 | 44,223 |
| 2019-05-06 | $48.63 | $49.65 | $48.19 | $48.61 | $40.32 | 51,450 |
| 2019-05-03 | $49.98 | $50.38 | $49.62 | $49.82 | $41.33 | 44,781 |
| 2019-05-02 | $49.25 | $49.69 | $48.74 | $49.69 | $41.22 | 54,376 |
| 2019-05-01 | $49.29 | $50.46 | $49.09 | $49.17 | $40.79 | 80,115 |
| 2019-04-30 | $48.18 | $49.42 | $48.08 | $49.18 | $40.80 | 117,711 |
| 2019-04-29 | $49.71 | $49.71 | $47.48 | $48.17 | $39.96 | 129,954 |
| 2019-04-26 | $49.19 | $49.68 | $48.17 | $49.49 | $41.05 | 151,090 |
| 2019-04-25 | $48.35 | $49.54 | $48.04 | $49.13 | $40.76 | 79,187 |
| 2019-04-24 | $48.56 | $48.56 | $45.86 | $48.35 | $40.11 | 54,235 |
| 2019-04-23 | $48.92 | $48.92 | $47.90 | $48.62 | $40.33 | 66,736 |
| 2019-04-22 | $48.57 | $49.32 | $48.57 | $48.94 | $40.60 | 53,161 |
| 2019-04-18 | $49.03 | $49.64 | $48.66 | $48.76 | $40.45 | 77,078 |
| 2019-04-17 | $48.88 | $49.42 | $48.29 | $49.07 | $40.71 | 50,989 |
| 2019-04-16 | $48.66 | $49.04 | $48.19 | $48.67 | $40.37 | 42,086 |
| 2019-04-15 | $48.53 | $48.95 | $48.02 | $48.51 | $40.24 | 71,323 |
| 2019-04-12 | $48.44 | $48.69 | $48.12 | $48.51 | $40.24 | 81,288 |
| 2019-04-11 | $48.54 | $48.54 | $48.05 | $48.11 | $39.91 | 59,838 |
| 2019-04-10 | $49.00 | $49.13 | $48.63 | $48.69 | $40.39 | 59,000 |
| 2019-04-09 | $49.04 | $49.35 | $48.19 | $48.85 | $40.52 | 66,938 |
| 2019-04-08 | $48.35 | $49.58 | $47.83 | $49.05 | $40.69 | 163,330 |
| 2019-04-05 | $46.82 | $48.50 | $46.82 | $48.46 | $40.20 | 91,770 |
| 2019-04-04 | $45.93 | $46.63 | $45.49 | $46.61 | $38.66 | 68,031 |
| 2019-04-03 | $46.34 | $46.91 | $45.64 | $45.73 | $37.93 | 88,051 |
| 2019-04-02 | $45.98 | $46.26 | $44.75 | $46.12 | $38.26 | 56,815 |
| 2019-04-01 | $45.57 | $46.25 | $45.48 | $45.81 | $38.00 | 135,671 |
| 2019-03-29 | $43.84 | $45.21 | $43.84 | $45.09 | $37.40 | 125,866 |
| 2019-03-28 | $44.07 | $44.11 | $43.47 | $43.58 | $36.15 | 55,142 |
| 2019-03-27 | $44.11 | $44.13 | $43.60 | $43.98 | $36.48 | 59,360 |
| 2019-03-26 | $43.75 | $44.38 | $43.62 | $44.29 | $36.74 | 60,485 |
| 2019-03-25 | $43.12 | $44.27 | $42.81 | $43.57 | $36.14 | 61,504 |
| 2019-03-22 | $44.55 | $44.72 | $42.94 | $43.15 | $35.79 | 76,291 |
| 2019-03-21 | $44.93 | $45.30 | $44.78 | $44.96 | $37.30 | 100,216 |
| 2019-03-20 | $44.53 | $45.19 | $44.06 | $45.10 | $37.41 | 66,629 |
| 2019-03-19 | $43.64 | $44.85 | $43.64 | $44.54 | $36.95 | 114,623 |
| 2019-03-18 | $43.41 | $44.12 | $43.35 | $43.60 | $36.17 | 52,125 |
| 2019-03-15 | $43.60 | $43.85 | $43.28 | $43.46 | $36.05 | 72,178 |
| 2019-03-14 | $42.56 | $43.34 | $42.17 | $43.16 | $35.80 | 56,424 |
| 2019-03-13 | $43.88 | $44.26 | $42.35 | $42.67 | $35.40 | 101,438 |
| 2019-03-12 | $44.07 | $44.34 | $43.44 | $43.80 | $36.33 | 47,269 |
| 2019-03-11 | $43.33 | $44.02 | $43.33 | $43.87 | $36.39 | 75,930 |
| 2019-03-08 | $43.24 | $43.48 | $42.23 | $43.15 | $35.79 | 77,863 |
| 2019-03-07 | $44.91 | $45.00 | $43.30 | $43.38 | $35.99 | 58,198 |
| 2019-03-06 | $45.57 | $46.15 | $44.86 | $44.88 | $37.23 | 106,402 |
| 2019-03-05 | $46.00 | $46.37 | $45.10 | $45.35 | $37.62 | 107,772 |
| 2019-03-04 | $44.79 | $45.89 | $44.67 | $45.83 | $38.02 | 120,957 |
| 2019-03-01 | $45.90 | $46.51 | $43.95 | $44.41 | $36.84 | 214,290 |
| 2019-02-28 | $46.87 | $46.87 | $45.48 | $45.60 | $37.83 | 73,246 |
| 2019-02-27 | $47.70 | $47.70 | $46.81 | $47.04 | $39.02 | 110,217 |
| 2019-02-26 | $48.07 | $48.27 | $47.15 | $47.59 | $39.48 | 70,076 |
| 2019-02-25 | $48.21 | $48.40 | $47.74 | $47.90 | $39.73 | 79,711 |
| 2019-02-22 | $47.75 | $48.12 | $47.06 | $47.81 | $39.66 | 98,300 |
| 2019-02-21 | $45.18 | $47.37 | $44.80 | $47.36 | $39.29 | 121,096 |
| 2019-02-20 | $45.40 | $45.68 | $44.99 | $45.07 | $37.39 | 87,707 |
| 2019-02-19 | $44.98 | $45.29 | $44.25 | $45.25 | $37.54 | 68,042 |
| 2019-02-15 | $44.86 | $45.16 | $44.32 | $44.89 | $37.24 | 83,573 |
| 2019-02-14 | $44.00 | $45.35 | $43.90 | $45.04 | $37.36 | 132,494 |
| 2019-02-13 | $44.96 | $45.35 | $43.90 | $44.03 | $36.52 | 146,227 |
| 2019-02-12 | $44.85 | $47.07 | $44.68 | $45.00 | $37.33 | 163,707 |
| 2019-02-11 | $45.14 | $45.14 | $44.09 | $44.77 | $37.14 | 198,713 |
| 2019-02-08 | $44.89 | $45.00 | $43.92 | $44.21 | $36.67 | 124,643 |
| 2019-02-07 | $44.55 | $45.05 | $44.19 | $44.99 | $37.32 | 188,020 |
| 2019-02-06 | $44.88 | $45.08 | $44.42 | $44.68 | $37.06 | 203,033 |
| 2019-02-05 | $45.16 | $45.16 | $44.75 | $45.05 | $37.37 | 256,496 |
| 2019-02-04 | $44.55 | $45.09 | $43.54 | $44.85 | $37.20 | 45,844 |
| 2019-02-01 | $44.95 | $44.95 | $44.33 | $44.63 | $37.02 | 55,148 |
| 2019-01-31 | $44.38 | $45.52 | $44.38 | $44.82 | $37.18 | 265,505 |
| 2019-01-30 | $44.41 | $44.61 | $43.53 | $44.07 | $36.56 | 193,697 |
| 2019-01-29 | $45.14 | $45.14 | $44.19 | $44.31 | $36.76 | 166,079 |
| 2019-01-28 | $44.48 | $45.05 | $44.25 | $44.70 | $37.08 | 62,922 |
| 2019-01-25 | $45.57 | $45.78 | $44.25 | $44.88 | $37.23 | 87,677 |
| 2019-01-24 | $46.12 | $46.58 | $44.62 | $44.99 | $37.32 | 82,825 |
| 2019-01-23 | $47.08 | $47.14 | $45.48 | $45.79 | $37.98 | 76,039 |
| 2019-01-22 | $45.76 | $46.66 | $45.63 | $46.57 | $38.63 | 64,459 |
| 2019-01-18 | $46.49 | $46.71 | $45.41 | $45.76 | $37.96 | 176,068 |
| 2019-01-17 | $45.70 | $46.46 | $45.01 | $46.26 | $38.37 | 96,441 |
| 2019-01-16 | $45.32 | $46.14 | $45.00 | $45.91 | $38.08 | 55,855 |
| 2019-01-15 | $44.28 | $45.18 | $43.68 | $45.00 | $37.33 | 83,176 |
| 2019-01-14 | $43.23 | $44.16 | $43.19 | $44.16 | $36.63 | 115,628 |
| 2019-01-11 | $43.34 | $43.80 | $42.45 | $43.51 | $36.09 | 31,527 |
| 2019-01-10 | $43.19 | $43.47 | $42.83 | $43.35 | $35.96 | 124,150 |
| 2019-01-09 | $43.38 | $43.72 | $41.94 | $42.90 | $35.59 | 74,321 |
| 2019-01-08 | $43.32 | $43.66 | $42.25 | $43.41 | $36.01 | 83,477 |
| 2019-01-07 | $41.34 | $42.76 | $41.20 | $42.48 | $35.24 | 103,788 |
| 2019-01-04 | $40.31 | $40.77 | $39.82 | $40.74 | $33.80 | 70,282 |
| 2019-01-03 | $40.29 | $40.42 | $39.15 | $39.70 | $32.93 | 61,366 |
| 2019-01-02 | $37.52 | $40.38 | $37.52 | $40.28 | $33.41 | 66,340 |
| 2018-12-31 | $39.93 | $39.93 | $37.97 | $38.02 | $31.54 | 90,074 |
| 2018-12-28 | $39.91 | $39.92 | $38.50 | $39.92 | $33.12 | 57,467 |
| 2018-12-27 | $38.80 | $39.88 | $38.40 | $39.72 | $32.95 | 92,703 |
| 2018-12-26 | $38.38 | $39.23 | $37.07 | $39.22 | $32.53 | 79,548 |
| 2018-12-24 | $38.82 | $38.97 | $38.17 | $38.28 | $31.75 | 49,471 |
| 2018-12-21 | $38.77 | $38.99 | $38.15 | $38.81 | $32.19 | 204,567 |
| 2018-12-20 | $36.27 | $38.56 | $36.27 | $38.25 | $31.73 | 163,246 |
| 2018-12-19 | $35.04 | $37.30 | $34.99 | $36.25 | $30.07 | 117,589 |
| 2018-12-18 | $34.33 | $35.35 | $34.02 | $35.03 | $29.06 | 115,995 |
| 2018-12-17 | $33.74 | $34.82 | $33.74 | $34.00 | $28.20 | 108,737 |
| 2018-12-14 | $34.29 | $34.31 | $33.62 | $33.82 | $28.05 | 105,306 |
| 2018-12-13 | $35.27 | $35.32 | $34.53 | $34.59 | $28.69 | 89,985 |
| 2018-12-12 | $34.91 | $35.64 | $34.18 | $35.26 | $29.25 | 52,384 |
| 2018-12-11 | $35.20 | $35.20 | $33.84 | $34.41 | $28.54 | 92,487 |
| 2018-12-10 | $35.54 | $35.54 | $33.89 | $34.53 | $28.64 | 54,850 |
| 2018-12-07 | $35.81 | $37.14 | $35.26 | $35.71 | $29.62 | 100,963 |
| 2018-12-06 | $35.32 | $36.11 | $35.00 | $35.73 | $29.64 | 126,207 |
| 2018-12-04 | $35.96 | $36.17 | $35.05 | $35.79 | $29.69 | 121,546 |
| 2018-12-03 | $36.49 | $36.82 | $35.64 | $36.05 | $29.90 | 95,491 |
| 2018-11-30 | $35.77 | $36.71 | $35.44 | $35.76 | $29.66 | 147,781 |
| 2018-11-29 | $33.93 | $35.91 | $33.93 | $35.76 | $29.66 | 120,834 |
| 2018-11-28 | $33.98 | $34.27 | $33.39 | $33.93 | $28.15 | 107,471 |
| 2018-11-27 | $34.13 | $34.99 | $33.60 | $33.86 | $28.09 | 84,342 |
| 2018-11-26 | $35.65 | $35.93 | $34.15 | $34.25 | $28.41 | 100,137 |
| 2018-11-23 | $36.28 | $36.45 | $35.53 | $35.83 | $29.72 | 32,904 |
| 2018-11-21 | $36.85 | $37.34 | $36.37 | $36.43 | $30.22 | 64,907 |
| 2018-11-20 | $36.91 | $37.61 | $36.34 | $36.34 | $30.15 | 44,787 |
| 2018-11-19 | $37.60 | $37.68 | $37.00 | $37.52 | $31.12 | 36,606 |
| 2018-11-16 | $38.12 | $38.12 | $37.23 | $37.70 | $31.27 | 87,150 |
| 2018-11-15 | $37.56 | $38.44 | $37.56 | $38.11 | $31.61 | 102,226 |
| 2018-11-14 | $39.73 | $39.73 | $36.02 | $37.58 | $31.17 | 211,712 |
| 2018-11-13 | $40.10 | $40.10 | $38.75 | $39.21 | $32.53 | 90,699 |
| 2018-11-12 | $39.56 | $40.45 | $38.59 | $40.09 | $33.26 | 96,162 |
| 2018-11-09 | $39.94 | $41.00 | $38.40 | $39.69 | $32.92 | 178,520 |
| 2018-11-08 | $44.83 | $45.20 | $39.67 | $39.96 | $33.15 | 210,887 |
| 2018-11-07 | $45.42 | $46.97 | $45.09 | $45.33 | $37.60 | 88,506 |
| 2018-11-06 | $45.70 | $45.90 | $44.12 | $44.79 | $37.15 | 58,155 |
| 2018-11-05 | $43.01 | $46.17 | $43.01 | $46.01 | $38.17 | 102,447 |
| 2018-11-02 | $43.87 | $44.62 | $42.92 | $43.02 | $35.69 | 72,393 |
| 2018-11-01 | $42.13 | $44.02 | $42.13 | $43.46 | $36.05 | 83,288 |
| 2018-10-31 | $42.19 | $42.93 | $40.81 | $41.77 | $34.65 | 197,813 |
| 2018-10-30 | $44.10 | $44.10 | $41.70 | $42.20 | $35.01 | 243,216 |
| 2018-10-29 | $49.48 | $49.48 | $43.27 | $44.14 | $36.62 | 129,293 |
| 2018-10-26 | $49.49 | $49.49 | $48.28 | $48.71 | $40.41 | 98,765 |
| 2018-10-25 | $49.11 | $50.59 | $48.68 | $49.75 | $41.27 | 70,717 |
| 2018-10-24 | $50.73 | $51.13 | $48.52 | $48.77 | $40.46 | 67,049 |
| 2018-10-23 | $50.69 | $51.16 | $50.31 | $50.72 | $42.07 | 29,264 |
| 2018-10-22 | $51.94 | $51.94 | $50.93 | $51.28 | $42.54 | 45,264 |
| 2018-10-19 | $51.17 | $51.73 | $50.34 | $51.53 | $42.75 | 80,602 |
| 2018-10-18 | $52.41 | $52.63 | $50.18 | $50.80 | $42.14 | 77,699 |
| 2018-10-17 | $53.97 | $54.04 | $52.58 | $52.73 | $43.74 | 46,362 |
| 2018-10-16 | $52.96 | $54.13 | $52.82 | $54.05 | $44.84 | 56,693 |
| 2018-10-15 | $53.07 | $53.07 | $52.05 | $52.37 | $43.44 | 33,198 |
| 2018-10-12 | $53.25 | $53.43 | $52.44 | $52.80 | $43.80 | 34,976 |
| 2018-10-11 | $53.37 | $54.09 | $51.03 | $52.04 | $43.17 | 84,121 |
| 2018-10-10 | $55.06 | $55.06 | $53.36 | $53.37 | $44.27 | 44,835 |
| 2018-10-09 | $53.24 | $55.47 | $53.16 | $55.10 | $45.71 | 112,406 |
| 2018-10-08 | $53.10 | $53.71 | $52.75 | $53.43 | $44.32 | 177,199 |
| 2018-10-05 | $55.00 | $55.09 | $53.42 | $54.21 | $44.97 | 141,160 |
| 2018-10-04 | $54.76 | $55.11 | $53.93 | $54.55 | $45.25 | 98,632 |
| 2018-10-03 | $56.23 | $57.09 | $54.16 | $54.35 | $45.09 | 98,245 |
| 2018-10-02 | $57.90 | $57.90 | $56.69 | $56.78 | $47.10 | 62,371 |
| 2018-10-01 | $57.30 | $58.10 | $56.50 | $57.91 | $48.04 | 96,426 |
| 2018-09-28 | $56.18 | $57.14 | $55.29 | $56.95 | $47.24 | 248,425 |
| 2018-09-27 | $55.11 | $56.62 | $55.11 | $56.19 | $46.61 | 63,194 |
| 2018-09-26 | $54.63 | $55.35 | $54.54 | $55.11 | $45.72 | 44,710 |
| 2018-09-25 | $55.16 | $55.42 | $53.85 | $54.44 | $45.16 | 38,493 |
| 2018-09-24 | $54.80 | $55.31 | $54.64 | $54.93 | $45.57 | 55,545 |
| 2018-09-21 | $56.57 | $56.57 | $54.62 | $55.00 | $45.62 | 61,657 |
| 2018-09-20 | $55.80 | $56.25 | $55.58 | $56.22 | $46.64 | 86,551 |
| 2018-09-19 | $56.26 | $56.47 | $55.33 | $55.58 | $46.11 | 92,097 |
| 2018-09-18 | $54.22 | $56.88 | $54.22 | $56.26 | $46.67 | 76,430 |
| 2018-09-17 | $53.99 | $54.11 | $53.02 | $53.98 | $44.78 | 110,004 |
| 2018-09-14 | $54.73 | $55.23 | $53.56 | $54.00 | $44.79 | 86,818 |
| 2018-09-13 | $54.37 | $55.44 | $54.37 | $54.77 | $45.43 | 60,021 |
| 2018-09-12 | $53.63 | $54.44 | $53.26 | $53.96 | $44.76 | 183,698 |
| 2018-09-11 | $51.14 | $53.60 | $50.97 | $53.46 | $44.35 | 57,129 |
| 2018-09-10 | $52.21 | $52.21 | $50.75 | $51.30 | $42.56 | 57,874 |
| 2018-09-07 | $51.70 | $51.97 | $51.03 | $51.88 | $43.04 | 109,720 |
| 2018-09-06 | $50.79 | $51.93 | $50.77 | $51.70 | $42.89 | 129,239 |
| 2018-09-05 | $50.49 | $51.38 | $50.19 | $51.26 | $42.52 | 73,982 |
| 2018-09-04 | $52.36 | $52.36 | $49.92 | $50.63 | $42.00 | 42,629 |
| 2018-08-31 | $52.69 | $52.94 | $51.60 | $52.71 | $43.72 | 68,034 |
| 2018-08-30 | $53.10 | $53.49 | $52.42 | $52.77 | $43.77 | 30,553 |
| 2018-08-29 | $51.98 | $53.63 | $51.26 | $53.31 | $44.22 | 137,709 |
| 2018-08-28 | $52.53 | $53.11 | $51.73 | $51.89 | $43.04 | 177,234 |
| 2018-08-27 | $50.00 | $52.09 | $50.00 | $51.59 | $42.80 | 42,229 |
| 2018-08-24 | $49.62 | $49.84 | $48.61 | $49.55 | $41.10 | 102,230 |
| 2018-08-23 | $49.54 | $49.96 | $48.58 | $48.65 | $40.36 | 38,509 |
| 2018-08-22 | $47.63 | $49.60 | $47.62 | $49.53 | $41.09 | 73,118 |
| 2018-08-21 | $47.32 | $48.16 | $47.16 | $48.00 | $39.82 | 187,519 |
| 2018-08-20 | $47.79 | $48.05 | $47.23 | $47.30 | $39.24 | 52,398 |
| 2018-08-17 | $48.10 | $48.20 | $46.97 | $47.90 | $39.73 | 93,827 |
| 2018-08-16 | $48.59 | $49.51 | $47.51 | $48.09 | $39.89 | 58,245 |
| 2018-08-15 | $50.87 | $50.97 | $49.00 | $49.40 | $40.98 | 49,576 |
| 2018-08-14 | $50.76 | $52.21 | $50.22 | $50.95 | $42.26 | 87,542 |
| 2018-08-13 | $49.89 | $50.79 | $49.67 | $50.34 | $41.76 | 59,556 |
| 2018-08-10 | $50.52 | $50.52 | $49.37 | $49.78 | $41.29 | 76,961 |
| 2018-08-09 | $50.57 | $51.00 | $50.18 | $50.66 | $42.02 | 61,306 |
| 2018-08-08 | $50.85 | $51.05 | $50.22 | $50.56 | $41.94 | 44,475 |
| 2018-08-07 | $49.97 | $51.01 | $49.54 | $50.71 | $42.07 | 49,341 |
| 2018-08-06 | $49.39 | $49.87 | $48.37 | $49.53 | $41.09 | 53,230 |
| 2018-08-03 | $48.64 | $49.71 | $48.25 | $49.61 | $41.15 | 106,811 |
| 2018-08-02 | $48.49 | $48.86 | $47.88 | $48.45 | $40.19 | 50,237 |
| 2018-08-01 | $48.62 | $49.08 | $48.13 | $48.76 | $40.45 | 127,893 |
| 2018-07-31 | $49.10 | $49.30 | $48.34 | $48.49 | $40.22 | 235,573 |
| 2018-07-30 | $49.52 | $50.05 | $49.22 | $49.35 | $40.94 | 100,932 |
| 2018-07-27 | $50.00 | $50.28 | $49.03 | $49.73 | $41.25 | 56,424 |
| 2018-07-26 | $49.44 | $50.46 | $49.44 | $49.94 | $41.43 | 93,695 |
| 2018-07-25 | $48.67 | $50.61 | $48.67 | $49.79 | $41.30 | 106,252 |
| 2018-07-24 | $47.78 | $48.86 | $47.44 | $48.66 | $40.37 | 68,946 |
| 2018-07-23 | $47.00 | $47.50 | $46.15 | $47.43 | $39.34 | 49,620 |
| 2018-07-20 | $46.55 | $47.39 | $45.84 | $47.24 | $39.19 | 67,831 |
| 2018-07-19 | $45.77 | $46.30 | $45.50 | $46.24 | $38.36 | 60,055 |
| 2018-07-18 | $46.41 | $46.41 | $45.46 | $45.82 | $38.01 | 61,909 |
| 2018-07-17 | $45.85 | $46.44 | $45.71 | $46.33 | $38.43 | 99,127 |
| 2018-07-16 | $45.22 | $46.36 | $44.84 | $46.31 | $38.42 | 86,885 |
| 2018-07-13 | $45.58 | $45.96 | $44.56 | $45.34 | $37.61 | 104,400 |
| 2018-07-12 | $45.44 | $46.36 | $45.12 | $46.17 | $38.30 | 138,262 |
| 2018-07-11 | $45.11 | $45.71 | $45.11 | $45.49 | $37.74 | 60,205 |
| 2018-07-10 | $45.23 | $45.71 | $45.23 | $45.48 | $37.73 | 100,425 |
| 2018-07-09 | $45.35 | $45.56 | $44.75 | $45.36 | $37.63 | 56,297 |
| 2018-07-06 | $43.08 | $46.05 | $43.08 | $45.52 | $37.76 | 116,600 |
| 2018-07-05 | $42.39 | $43.37 | $41.77 | $43.21 | $35.84 | 59,662 |
| 2018-07-03 | $41.07 | $42.36 | $41.07 | $42.28 | $35.07 | 105,035 |
| 2018-07-02 | $41.70 | $42.00 | $40.48 | $40.92 | $33.94 | 66,285 |
| 2018-06-29 | $42.04 | $45.05 | $41.27 | $41.65 | $34.55 | 60,399 |
| 2018-06-28 | $40.55 | $42.09 | $40.34 | $41.74 | $34.62 | 70,998 |
| 2018-06-27 | $41.01 | $41.10 | $40.45 | $40.57 | $33.65 | 44,756 |
| 2018-06-26 | $40.27 | $41.14 | $40.27 | $40.85 | $33.89 | 83,382 |
| 2018-06-25 | $39.96 | $40.35 | $39.53 | $40.25 | $33.39 | 91,118 |
| 2018-06-22 | $40.10 | $40.10 | $39.68 | $39.98 | $33.16 | 79,083 |
| 2018-06-21 | $39.41 | $39.87 | $39.04 | $39.75 | $32.97 | 114,637 |
| 2018-06-20 | $39.86 | $39.87 | $38.87 | $39.59 | $32.84 | 122,202 |
| 2018-06-19 | $39.01 | $39.71 | $38.99 | $39.54 | $32.80 | 79,647 |
| 2018-06-18 | $39.02 | $39.52 | $38.61 | $39.48 | $32.75 | 43,632 |
| 2018-06-15 | $38.87 | $39.59 | $38.71 | $38.96 | $32.32 | 163,541 |
| 2018-06-14 | $39.42 | $39.66 | $38.88 | $39.25 | $32.56 | 65,268 |
| 2018-06-13 | $39.70 | $39.90 | $38.68 | $39.34 | $32.63 | 150,041 |
| 2018-06-12 | $39.91 | $40.20 | $39.30 | $39.95 | $33.14 | 100,947 |
| 2018-06-11 | $38.76 | $39.34 | $38.76 | $39.22 | $32.53 | 70,399 |
| 2018-06-08 | $38.65 | $39.01 | $38.22 | $38.92 | $32.29 | 40,999 |
| 2018-06-07 | $38.17 | $38.76 | $37.84 | $38.48 | $31.92 | 55,985 |
| 2018-06-06 | $38.26 | $38.46 | $38.08 | $38.18 | $31.67 | 74,276 |
| 2018-06-05 | $38.56 | $38.56 | $37.96 | $38.12 | $31.62 | 123,017 |
| 2018-06-04 | $38.80 | $39.06 | $38.58 | $38.74 | $32.14 | 50,644 |
| 2018-06-01 | $38.42 | $38.57 | $38.07 | $38.54 | $31.97 | 159,007 |
| 2018-05-31 | $39.07 | $39.07 | $37.58 | $38.08 | $31.59 | 176,622 |
| 2018-05-30 | $38.01 | $38.96 | $38.00 | $38.89 | $32.26 | 112,689 |
| 2018-05-29 | $40.60 | $41.03 | $38.88 | $39.22 | $31.39 | 77,014 |
| 2018-05-25 | $40.26 | $40.66 | $40.01 | $40.56 | $32.46 | 105,332 |
| 2018-05-24 | $40.63 | $40.63 | $39.52 | $39.91 | $31.94 | 93,652 |
| 2018-05-23 | $39.60 | $40.67 | $39.33 | $40.35 | $32.29 | 153,253 |
| 2018-05-22 | $39.88 | $40.22 | $38.90 | $39.40 | $31.53 | 79,249 |
| 2018-05-21 | $40.01 | $40.46 | $39.72 | $39.90 | $31.93 | 44,443 |
| 2018-05-18 | $40.33 | $40.33 | $39.49 | $39.93 | $31.96 | 79,141 |
| 2018-05-17 | $41.32 | $41.32 | $40.18 | $40.28 | $32.24 | 56,957 |
| 2018-05-16 | $40.50 | $41.31 | $40.50 | $41.25 | $33.01 | 50,049 |
| 2018-05-15 | $40.42 | $40.43 | $39.78 | $40.26 | $32.22 | 133,387 |
| 2018-05-14 | $41.42 | $41.52 | $40.43 | $40.62 | $32.51 | 34,575 |
| 2018-05-11 | $41.52 | $41.95 | $40.93 | $41.29 | $33.04 | 92,778 |
| 2018-05-10 | $40.74 | $41.97 | $40.44 | $41.81 | $33.46 | 85,614 |
| 2018-05-09 | $40.34 | $40.94 | $40.05 | $40.42 | $32.35 | 76,924 |
| 2018-05-08 | $40.42 | $40.93 | $39.72 | $40.22 | $32.19 | 60,866 |
| 2018-05-07 | $41.37 | $41.46 | $40.25 | $40.30 | $32.25 | 65,846 |
| 2018-05-04 | $42.26 | $42.26 | $41.29 | $41.56 | $33.26 | 44,664 |
| 2018-05-03 | $42.18 | $42.48 | $41.83 | $42.36 | $33.90 | 117,705 |
| 2018-05-02 | $41.84 | $43.27 | $41.83 | $42.16 | $33.74 | 99,042 |
| 2018-05-01 | $42.27 | $42.33 | $41.31 | $41.83 | $33.48 | 77,178 |
| 2018-04-30 | $43.05 | $43.05 | $41.91 | $42.13 | $33.72 | 134,627 |
| 2018-04-27 | $43.33 | $43.59 | $42.65 | $42.77 | $34.23 | 58,920 |
| 2018-04-26 | $43.05 | $43.44 | $42.74 | $43.18 | $34.56 | 115,480 |
| 2018-04-25 | $42.75 | $43.15 | $42.20 | $43.01 | $34.42 | 140,437 |
| 2018-04-24 | $42.74 | $43.18 | $42.41 | $42.62 | $34.11 | 30,250 |
| 2018-04-23 | $42.69 | $43.54 | $42.26 | $42.38 | $33.92 | 42,616 |
| 2018-04-20 | $43.50 | $43.50 | $41.85 | $42.56 | $34.06 | 47,667 |
| 2018-04-19 | $44.50 | $44.50 | $43.16 | $43.29 | $34.65 | 48,494 |
| 2018-04-18 | $44.00 | $46.22 | $43.11 | $44.36 | $35.50 | 78,683 |
| 2018-04-17 | $44.00 | $44.62 | $43.23 | $44.23 | $35.40 | 132,576 |
| 2018-04-16 | $42.80 | $43.85 | $42.56 | $43.82 | $35.07 | 121,399 |
| 2018-04-13 | $41.56 | $43.39 | $41.56 | $42.76 | $34.22 | 96,464 |
| 2018-04-12 | $41.10 | $41.80 | $40.58 | $41.54 | $33.24 | 65,546 |
| 2018-04-11 | $40.03 | $41.07 | $40.03 | $40.80 | $32.65 | 25,107 |
| 2018-04-10 | $40.00 | $40.70 | $39.73 | $40.31 | $32.26 | 40,857 |
| 2018-04-09 | $39.84 | $40.35 | $39.15 | $39.50 | $31.61 | 26,131 |
| 2018-04-06 | $40.02 | $40.47 | $39.44 | $39.78 | $31.84 | 53,121 |
| 2018-04-05 | $39.77 | $40.35 | $39.77 | $40.10 | $32.09 | 56,746 |
| 2018-04-04 | $38.85 | $39.66 | $38.67 | $39.54 | $31.64 | 49,503 |
| 2018-04-03 | $39.00 | $39.42 | $38.85 | $39.18 | $31.36 | 23,615 |
| 2018-04-02 | $39.47 | $39.54 | $38.46 | $38.95 | $31.17 | 43,239 |
| 2018-03-29 | $38.71 | $39.64 | $38.71 | $39.41 | $31.54 | 37,119 |
| 2018-03-28 | $38.91 | $39.30 | $38.57 | $38.75 | $31.01 | 49,036 |
| 2018-03-27 | $39.31 | $39.31 | $38.71 | $38.84 | $31.08 | 46,526 |
| 2018-03-26 | $39.34 | $39.90 | $38.49 | $39.22 | $31.39 | 76,859 |
| 2018-03-23 | $40.34 | $40.48 | $38.74 | $38.85 | $31.09 | 82,987 |
| 2018-03-22 | $40.36 | $40.97 | $40.13 | $40.16 | $32.14 | 79,092 |
| 2018-03-21 | $39.69 | $40.79 | $39.69 | $40.71 | $32.58 | 54,745 |
| 2018-03-20 | $39.73 | $40.10 | $39.30 | $39.69 | $31.76 | 91,889 |
| 2018-03-19 | $40.31 | $40.39 | $39.49 | $39.69 | $31.76 | 34,442 |
| 2018-03-16 | $40.66 | $40.70 | $40.03 | $40.35 | $32.29 | 61,413 |
| 2018-03-15 | $40.54 | $41.05 | $40.37 | $40.42 | $32.35 | 46,695 |
| 2018-03-14 | $41.02 | $41.10 | $40.58 | $40.72 | $32.59 | 72,122 |
| 2018-03-13 | $40.83 | $41.19 | $40.79 | $40.90 | $32.73 | 111,038 |
| 2018-03-12 | $40.47 | $41.02 | $40.47 | $40.83 | $32.68 | 43,298 |
| 2018-03-09 | $40.90 | $40.94 | $40.36 | $40.47 | $32.39 | 63,707 |
| 2018-03-08 | $40.34 | $40.88 | $40.06 | $40.69 | $32.56 | 46,907 |
| 2018-03-07 | $40.01 | $40.16 | $39.72 | $40.13 | $32.12 | 56,589 |
| 2018-03-06 | $40.04 | $40.40 | $39.58 | $40.17 | $32.15 | 43,066 |
| 2018-03-05 | $39.38 | $39.87 | $39.02 | $39.68 | $31.76 | 48,203 |
| 2018-03-02 | $39.42 | $39.80 | $38.81 | $39.70 | $31.77 | 122,562 |
| 2018-03-01 | $39.09 | $39.86 | $38.34 | $39.50 | $31.61 | 91,761 |
| 2018-02-28 | $39.58 | $40.00 | $38.69 | $39.16 | $31.34 | 84,279 |
| 2018-02-27 | $40.60 | $40.98 | $39.38 | $39.40 | $31.53 | 76,037 |
| 2018-02-26 | $40.95 | $41.10 | $40.26 | $40.63 | $32.52 | 94,678 |
| 2018-02-23 | $41.97 | $42.04 | $41.18 | $41.38 | $33.12 | 64,564 |
| 2018-02-22 | $41.15 | $41.98 | $41.15 | $41.47 | $33.19 | 107,646 |
| 2018-02-21 | $41.34 | $42.00 | $41.10 | $41.14 | $32.92 | 68,349 |
| 2018-02-20 | $40.44 | $41.24 | $39.99 | $41.07 | $32.87 | 323,363 |
| 2018-02-16 | $40.22 | $40.41 | $39.92 | $40.08 | $32.08 | 59,122 |
| 2018-02-15 | $40.25 | $40.56 | $40.06 | $40.23 | $32.20 | 118,904 |
| 2018-02-14 | $39.53 | $40.25 | $39.53 | $40.01 | $32.02 | 30,137 |
| 2018-02-13 | $39.56 | $40.15 | $39.56 | $39.85 | $31.89 | 85,752 |
| 2018-02-12 | $39.96 | $40.19 | $39.59 | $39.78 | $31.84 | 51,600 |
| 2018-02-09 | $39.28 | $39.75 | $39.11 | $39.60 | $31.69 | 114,181 |
| 2018-02-08 | $41.08 | $41.17 | $38.55 | $39.19 | $31.36 | 121,717 |
| 2018-02-07 | $40.32 | $41.29 | $39.85 | $40.84 | $32.68 | 372,104 |
| 2018-02-06 | $38.76 | $40.29 | $38.52 | $40.07 | $32.07 | 119,921 |
| 2018-02-05 | $40.72 | $40.88 | $39.07 | $39.30 | $31.45 | 36,545 |
| 2018-02-02 | $41.27 | $42.04 | $40.71 | $40.87 | $32.71 | 66,515 |
| 2018-02-01 | $40.63 | $42.27 | $40.63 | $41.58 | $33.28 | 37,975 |
| 2018-01-31 | $40.93 | $41.20 | $40.43 | $40.93 | $32.76 | 101,476 |
| 2018-01-30 | $41.81 | $43.05 | $40.53 | $40.56 | $32.46 | 72,317 |
| 2018-01-29 | $42.54 | $42.54 | $41.81 | $41.94 | $33.57 | 55,920 |
| 2018-01-26 | $42.56 | $43.16 | $42.33 | $42.55 | $34.05 | 82,372 |
| 2018-01-25 | $42.69 | $43.17 | $42.10 | $42.25 | $33.81 | 50,953 |
| 2018-01-24 | $42.59 | $43.06 | $42.40 | $42.64 | $34.13 | 50,637 |
| 2018-01-23 | $42.21 | $42.32 | $41.93 | $42.28 | $33.84 | 30,420 |
| 2018-01-22 | $43.11 | $43.11 | $41.90 | $42.37 | $33.91 | 105,175 |
| 2018-01-19 | $43.04 | $43.04 | $42.25 | $42.93 | $34.36 | 169,049 |
| 2018-01-18 | $42.60 | $43.16 | $42.55 | $42.82 | $34.27 | 103,576 |
| 2018-01-17 | $42.74 | $43.02 | $42.38 | $42.59 | $34.09 | 228,266 |
| 2018-01-16 | $41.86 | $43.20 | $41.86 | $42.75 | $34.21 | 109,126 |
| 2018-01-12 | $40.85 | $41.90 | $40.76 | $41.51 | $33.22 | 168,921 |
| 2018-01-11 | $41.80 | $42.34 | $40.22 | $40.87 | $32.71 | 88,930 |
| 2018-01-10 | $42.57 | $42.57 | $41.03 | $41.46 | $33.18 | 62,666 |
| 2018-01-09 | $43.32 | $43.43 | $42.17 | $42.56 | $34.06 | 48,104 |
| 2018-01-08 | $43.69 | $43.69 | $43.01 | $43.24 | $34.61 | 40,257 |
| 2018-01-05 | $43.59 | $43.92 | $43.38 | $43.69 | $34.97 | 86,456 |
| 2018-01-04 | $43.09 | $44.20 | $42.61 | $43.55 | $34.85 | 137,869 |
| 2018-01-03 | $42.97 | $43.23 | $42.74 | $43.17 | $34.55 | 73,215 |
| 2018-01-02 | $41.52 | $43.96 | $41.51 | $42.82 | $34.27 | 225,337 |
| 2017-12-29 | $40.83 | $41.91 | $40.83 | $41.48 | $33.20 | 127,567 |
| 2017-12-28 | $40.84 | $41.03 | $40.58 | $40.74 | $32.60 | 49,661 |
| 2017-12-27 | $40.51 | $40.92 | $40.28 | $40.81 | $32.66 | 38,599 |
| 2017-12-26 | $40.60 | $41.03 | $40.35 | $40.50 | $32.41 | 23,855 |
| 2017-12-22 | $41.32 | $41.32 | $40.47 | $40.59 | $32.48 | 33,248 |
| 2017-12-21 | $41.89 | $41.89 | $40.69 | $41.05 | $32.85 | 113,078 |
| 2017-12-20 | $41.79 | $41.96 | $41.06 | $41.76 | $33.42 | 65,038 |
| 2017-12-19 | $42.26 | $42.42 | $41.75 | $41.77 | $33.43 | 44,747 |
| 2017-12-18 | $42.67 | $42.94 | $42.01 | $42.28 | $33.84 | 59,869 |
| 2017-12-15 | $42.19 | $42.70 | $41.87 | $42.57 | $34.07 | 65,054 |
| 2017-12-14 | $42.18 | $42.45 | $40.48 | $42.20 | $33.77 | 107,745 |
| 2017-12-13 | $41.36 | $42.50 | $41.10 | $42.25 | $33.81 | 151,740 |
| 2017-12-12 | $41.57 | $41.57 | $40.95 | $41.18 | $32.96 | 25,933 |
| 2017-12-11 | $41.05 | $41.71 | $40.83 | $41.47 | $33.19 | 42,787 |
| 2017-12-08 | $41.47 | $41.47 | $40.46 | $41.08 | $32.88 | 88,710 |
| 2017-12-07 | $40.94 | $41.70 | $40.84 | $41.43 | $33.16 | 89,115 |
| 2017-12-06 | $41.46 | $41.46 | $40.74 | $41.30 | $33.05 | 96,839 |
| 2017-12-05 | $41.38 | $41.72 | $40.88 | $41.52 | $33.23 | 96,649 |
| 2017-12-04 | $40.26 | $41.56 | $40.22 | $41.39 | $33.12 | 157,890 |
| 2017-12-01 | $40.41 | $40.53 | $40.00 | $40.16 | $32.14 | 175,545 |
| 2017-11-30 | $41.51 | $41.53 | $40.25 | $40.49 | $32.40 | 204,754 |
| 2017-11-29 | $40.41 | $41.66 | $40.41 | $41.61 | $33.30 | 150,863 |
| 2017-11-28 | $40.54 | $40.64 | $39.80 | $39.94 | $31.96 | 103,621 |
| 2017-11-27 | $41.00 | $42.16 | $40.22 | $40.44 | $32.36 | 149,069 |
| 2017-11-24 | $40.08 | $40.39 | $39.63 | $40.30 | $32.25 | 59,960 |
| 2017-11-22 | $39.27 | $39.89 | $38.03 | $39.86 | $31.90 | 54,118 |
| 2017-11-21 | $39.57 | $39.61 | $38.94 | $39.46 | $31.58 | 87,953 |
| 2017-11-20 | $39.11 | $39.20 | $38.79 | $39.20 | $31.37 | 28,785 |
| 2017-11-17 | $38.95 | $39.66 | $38.95 | $39.30 | $31.45 | 163,350 |
| 2017-11-16 | $38.99 | $39.38 | $38.97 | $39.16 | $31.34 | 244,547 |
| 2017-11-15 | $38.30 | $38.70 | $38.03 | $38.64 | $30.92 | 201,494 |
| 2017-11-14 | $37.89 | $38.82 | $37.87 | $38.36 | $30.70 | 90,274 |
| 2017-11-13 | $38.31 | $38.35 | $37.45 | $37.79 | $30.24 | 80,592 |
| 2017-11-10 | $39.40 | $39.60 | $38.34 | $38.42 | $30.75 | 53,572 |
| 2017-11-09 | $39.38 | $39.87 | $38.95 | $39.48 | $31.60 | 47,212 |
| 2017-11-08 | $40.29 | $40.52 | $39.70 | $39.87 | $31.91 | 65,725 |
| 2017-11-07 | $40.44 | $40.75 | $39.59 | $40.09 | $32.08 | 136,313 |
| 2017-11-06 | $40.67 | $40.91 | $39.63 | $40.36 | $32.30 | 59,467 |
| 2017-11-03 | $40.03 | $40.72 | $38.16 | $40.43 | $32.36 | 107,663 |
| 2017-11-02 | $39.97 | $40.17 | $39.72 | $40.16 | $32.14 | 46,009 |
| 2017-11-01 | $40.39 | $40.52 | $39.45 | $39.96 | $31.98 | 76,742 |
| 2017-10-31 | $40.47 | $40.59 | $40.15 | $40.40 | $32.33 | 54,956 |
| 2017-10-30 | $40.07 | $40.56 | $39.71 | $40.36 | $32.30 | 97,938 |
| 2017-10-27 | $39.29 | $40.28 | $39.06 | $40.08 | $32.08 | 90,552 |
| 2017-10-26 | $41.03 | $41.03 | $39.18 | $39.27 | $31.43 | 106,140 |
| 2017-10-25 | $41.41 | $41.48 | $40.60 | $40.73 | $32.60 | 67,372 |
| 2017-10-24 | $41.31 | $41.53 | $41.07 | $41.26 | $33.02 | 143,600 |
| 2017-10-23 | $41.60 | $42.00 | $41.18 | $41.40 | $33.13 | 208,725 |
| 2017-10-20 | $42.75 | $42.75 | $41.35 | $41.67 | $33.35 | 160,161 |
| 2017-10-19 | $41.41 | $42.72 | $41.27 | $42.59 | $34.09 | 94,280 |
| 2017-10-18 | $41.39 | $42.50 | $41.28 | $41.45 | $33.17 | 64,150 |
| 2017-10-17 | $41.00 | $41.67 | $40.24 | $41.34 | $33.08 | 70,494 |
| 2017-10-16 | $42.08 | $42.27 | $40.94 | $41.06 | $32.86 | 69,329 |
| 2017-10-13 | $42.30 | $42.80 | $41.99 | $42.17 | $33.75 | 83,461 |
| 2017-10-12 | $41.77 | $42.52 | $41.30 | $42.14 | $33.73 | 46,337 |
| 2017-10-11 | $41.55 | $42.31 | $41.22 | $42.12 | $33.71 | 42,152 |
| 2017-10-10 | $42.49 | $42.49 | $41.58 | $41.78 | $33.44 | 86,326 |
| 2017-10-09 | $43.05 | $43.05 | $41.68 | $42.10 | $33.69 | 58,016 |
| 2017-10-06 | $43.48 | $43.48 | $42.90 | $43.19 | $34.57 | 57,412 |
| 2017-10-05 | $44.04 | $44.54 | $43.27 | $43.50 | $34.81 | 91,610 |
| 2017-10-04 | $44.44 | $44.51 | $44.06 | $44.21 | $35.38 | 44,890 |
| 2017-10-03 | $44.59 | $44.87 | $43.97 | $44.23 | $35.40 | 67,340 |
| 2017-10-02 | $44.67 | $44.98 | $44.20 | $44.44 | $35.57 | 42,751 |
| 2017-09-29 | $44.79 | $45.03 | $44.04 | $44.39 | $35.53 | 107,790 |
| 2017-09-28 | $45.05 | $45.19 | $44.56 | $44.81 | $35.86 | 54,548 |
| 2017-09-27 | $46.32 | $46.32 | $44.65 | $45.02 | $36.03 | 58,745 |
| 2017-09-26 | $45.72 | $46.21 | $45.58 | $46.10 | $36.89 | 72,450 |
| 2017-09-25 | $46.26 | $46.83 | $45.59 | $45.71 | $36.58 | 62,014 |
| 2017-09-22 | $46.07 | $46.92 | $45.81 | $46.55 | $37.25 | 122,740 |
| 2017-09-21 | $46.71 | $46.71 | $45.60 | $45.81 | $36.66 | 88,623 |
| 2017-09-20 | $47.19 | $47.31 | $46.48 | $46.84 | $37.49 | 37,964 |
| 2017-09-19 | $47.15 | $47.25 | $46.62 | $46.93 | $37.56 | 40,021 |
| 2017-09-18 | $47.03 | $47.11 | $46.67 | $46.86 | $37.50 | 90,529 |
| 2017-09-15 | $46.84 | $47.28 | $46.70 | $47.18 | $37.76 | 150,577 |
| 2017-09-14 | $46.60 | $47.92 | $46.21 | $46.95 | $37.57 | 98,994 |
| 2017-09-13 | $45.92 | $46.67 | $45.87 | $46.53 | $37.24 | 43,114 |
| 2017-09-12 | $46.54 | $46.54 | $45.95 | $46.06 | $36.86 | 75,529 |
| 2017-09-11 | $47.04 | $47.66 | $46.14 | $46.23 | $37.00 | 115,264 |
| 2017-09-08 | $46.71 | $47.18 | $46.41 | $46.56 | $37.26 | 49,235 |
| 2017-09-07 | $46.73 | $48.03 | $46.73 | $47.06 | $37.66 | 93,494 |
| 2017-09-06 | $47.27 | $47.83 | $47.07 | $47.38 | $37.92 | 36,496 |
| 2017-09-05 | $48.41 | $48.41 | $46.72 | $47.26 | $37.82 | 66,370 |
| 2017-09-01 | $48.66 | $48.92 | $47.88 | $48.22 | $38.59 | 40,620 |
| 2017-08-31 | $48.03 | $48.72 | $47.97 | $48.37 | $38.71 | 89,418 |
| 2017-08-30 | $48.08 | $48.64 | $47.83 | $47.89 | $38.33 | 52,222 |
| 2017-08-29 | $48.27 | $48.43 | $47.73 | $48.01 | $38.42 | 83,312 |
| 2017-08-28 | $49.33 | $49.33 | $48.17 | $48.34 | $38.69 | 78,364 |
| 2017-08-25 | $50.10 | $50.15 | $49.03 | $49.30 | $39.46 | 55,301 |
| 2017-08-24 | $49.83 | $49.83 | $49.33 | $49.53 | $39.64 | 60,524 |
| 2017-08-23 | $48.69 | $49.53 | $48.58 | $49.38 | $39.52 | 78,790 |
| 2017-08-22 | $49.43 | $49.43 | $48.66 | $49.01 | $39.22 | 59,548 |
| 2017-08-21 | $48.61 | $49.59 | $48.61 | $49.37 | $39.51 | 56,211 |
| 2017-08-18 | $48.54 | $49.59 | $47.91 | $48.37 | $38.71 | 74,520 |
| 2017-08-17 | $49.20 | $49.58 | $47.95 | $48.04 | $38.45 | 73,609 |
| 2017-08-16 | $49.25 | $49.67 | $49.00 | $49.24 | $39.41 | 39,911 |
| 2017-08-15 | $48.97 | $49.32 | $48.65 | $49.11 | $39.30 | 40,760 |
| 2017-08-14 | $49.31 | $49.31 | $48.77 | $49.03 | $39.24 | 50,119 |
| 2017-08-11 | $47.74 | $48.78 | $47.00 | $48.59 | $38.89 | 139,060 |
| 2017-08-10 | $48.26 | $48.38 | $47.47 | $47.61 | $38.10 | 154,062 |
| 2017-08-09 | $50.00 | $50.00 | $48.05 | $48.27 | $38.63 | 103,295 |
| 2017-08-08 | $51.00 | $51.16 | $50.27 | $50.38 | $40.32 | 95,842 |
| 2017-08-07 | $51.04 | $51.12 | $50.27 | $50.89 | $40.73 | 57,942 |
| 2017-08-04 | $51.17 | $51.17 | $50.26 | $50.86 | $40.70 | 59,022 |
| 2017-08-03 | $50.56 | $50.89 | $50.25 | $50.76 | $40.62 | 51,435 |
| 2017-08-02 | $50.28 | $50.89 | $49.50 | $50.66 | $40.54 | 41,079 |
| 2017-08-01 | $50.86 | $50.86 | $49.84 | $49.98 | $40.00 | 34,743 |
| 2017-07-31 | $50.83 | $50.83 | $49.59 | $50.59 | $40.49 | 72,608 |
| 2017-07-28 | $50.51 | $50.61 | $49.74 | $50.57 | $40.47 | 59,750 |
| 2017-07-27 | $51.24 | $51.24 | $50.37 | $50.64 | $40.53 | 52,948 |
| 2017-07-26 | $50.55 | $51.28 | $49.94 | $51.12 | $40.91 | 61,564 |
| 2017-07-25 | $52.20 | $52.20 | $50.36 | $50.45 | $40.38 | 66,275 |
| 2017-07-24 | $51.67 | $51.91 | $51.02 | $51.70 | $41.38 | 94,334 |
| 2017-07-21 | $51.49 | $52.16 | $51.49 | $51.74 | $41.41 | 96,216 |
| 2017-07-20 | $52.24 | $52.51 | $51.17 | $51.45 | $41.18 | 92,157 |
| 2017-07-19 | $52.09 | $52.12 | $51.45 | $52.10 | $41.70 | 61,208 |
| 2017-07-18 | $51.70 | $52.02 | $51.20 | $51.81 | $41.46 | 77,096 |
| 2017-07-17 | $51.30 | $51.95 | $50.65 | $51.67 | $41.35 | 74,918 |
| 2017-07-14 | $50.34 | $51.24 | $50.26 | $51.15 | $40.94 | 70,423 |
| 2017-07-13 | $50.46 | $50.46 | $49.59 | $49.97 | $39.99 | 106,127 |
| 2017-07-12 | $49.15 | $50.24 | $47.88 | $50.09 | $40.09 | 128,983 |
| 2017-07-11 | $48.00 | $48.76 | $47.35 | $48.52 | $38.83 | 74,549 |
| 2017-07-10 | $47.65 | $48.29 | $47.20 | $48.28 | $38.64 | 40,302 |
| 2017-07-07 | $48.23 | $48.23 | $46.85 | $47.45 | $37.97 | 92,804 |
| 2017-07-06 | $47.03 | $47.79 | $46.59 | $47.74 | $38.21 | 89,339 |
| 2017-07-05 | $47.67 | $47.67 | $46.89 | $47.11 | $37.70 | 37,464 |
| 2017-07-03 | $48.60 | $48.60 | $47.49 | $47.63 | $38.12 | 30,823 |
| 2017-06-30 | $47.87 | $48.41 | $45.31 | $48.18 | $38.56 | 89,336 |
| 2017-06-29 | $48.26 | $48.26 | $46.64 | $47.62 | $38.11 | 76,899 |
| 2017-06-28 | $47.03 | $48.29 | $46.79 | $48.12 | $38.51 | 96,297 |
| 2017-06-27 | $46.93 | $46.93 | $46.43 | $46.72 | $37.39 | 36,851 |
| 2017-06-26 | $47.24 | $47.42 | $46.69 | $47.02 | $37.63 | 62,197 |
| 2017-06-23 | $46.61 | $47.16 | $46.38 | $46.79 | $37.45 | 94,637 |
| 2017-06-22 | $45.40 | $46.53 | $45.34 | $46.32 | $37.07 | 90,507 |
| 2017-06-21 | $44.95 | $45.27 | $44.64 | $45.20 | $36.17 | 226,765 |
| 2017-06-20 | $46.06 | $46.06 | $44.55 | $44.62 | $35.71 | 160,323 |
| 2017-06-19 | $46.04 | $46.20 | $45.75 | $46.18 | $36.96 | 106,981 |
| 2017-06-16 | $46.11 | $46.19 | $45.27 | $45.80 | $36.65 | 109,880 |
| 2017-06-15 | $45.90 | $45.95 | $45.09 | $45.83 | $36.68 | 109,165 |
| 2017-06-14 | $45.24 | $46.24 | $45.20 | $46.20 | $36.97 | 107,958 |
| 2017-06-13 | $44.36 | $45.25 | $44.09 | $44.91 | $35.94 | 96,888 |
| 2017-06-12 | $44.29 | $44.33 | $43.92 | $44.08 | $35.28 | 50,866 |
| 2017-06-09 | $44.13 | $44.53 | $43.94 | $44.10 | $35.29 | 57,488 |
| 2017-06-08 | $44.27 | $44.27 | $43.60 | $43.99 | $35.21 | 59,392 |
| 2017-06-07 | $43.88 | $44.46 | $43.88 | $44.10 | $35.29 | 43,619 |
| 2017-06-06 | $44.46 | $44.91 | $43.68 | $43.92 | $35.15 | 124,419 |
| 2017-06-05 | $43.31 | $44.69 | $43.31 | $44.48 | $35.60 | 64,853 |
| 2017-06-02 | $43.57 | $43.77 | $43.09 | $43.29 | $34.65 | 57,388 |
| 2017-06-01 | $43.24 | $43.90 | $43.21 | $43.33 | $34.68 | 86,057 |
| 2017-05-31 | $43.65 | $43.65 | $43.00 | $43.15 | $34.53 | 148,917 |
| 2017-05-30 | $44.05 | $44.24 | $43.42 | $43.60 | $34.89 | 138,167 |
| 2017-05-26 | $44.08 | $44.83 | $44.08 | $44.60 | $35.69 | 62,214 |
| 2017-05-25 | $43.57 | $44.45 | $43.57 | $43.94 | $35.17 | 133,935 |
| 2017-05-24 | $42.86 | $43.54 | $42.64 | $43.41 | $34.74 | 79,225 |
| 2017-05-23 | $42.43 | $42.85 | $42.13 | $42.59 | $34.09 | 45,941 |
| 2017-05-22 | $42.96 | $43.18 | $41.94 | $42.37 | $33.91 | 64,464 |
| 2017-05-19 | $41.98 | $43.51 | $41.98 | $42.85 | $34.29 | 87,145 |
| 2017-05-18 | $42.19 | $42.41 | $41.06 | $41.80 | $33.45 | 97,243 |
| 2017-05-17 | $42.73 | $43.15 | $41.41 | $42.42 | $33.95 | 94,947 |
| 2017-05-16 | $43.98 | $43.98 | $42.77 | $43.49 | $34.81 | 70,184 |
| 2017-05-15 | $43.25 | $43.64 | $42.93 | $43.32 | $34.67 | 118,457 |
| 2017-05-12 | $43.46 | $43.71 | $42.33 | $42.84 | $34.29 | 119,048 |
| 2017-05-11 | $44.15 | $44.19 | $43.26 | $44.04 | $35.25 | 160,410 |
| 2017-05-10 | $44.07 | $45.02 | $43.77 | $44.92 | $35.82 | 200,281 |
| 2017-05-09 | $44.76 | $44.92 | $43.74 | $43.95 | $35.04 | 343,251 |
| 2017-05-08 | $45.27 | $45.27 | $44.37 | $44.83 | $35.74 | 65,508 |
| 2017-05-05 | $44.01 | $45.02 | $44.01 | $45.02 | $35.90 | 95,001 |
| 2017-05-04 | $45.00 | $45.00 | $43.50 | $43.95 | $35.04 | 77,439 |
| 2017-05-03 | $46.79 | $46.79 | $45.00 | $45.04 | $35.91 | 69,754 |
| 2017-05-02 | $44.20 | $46.40 | $43.48 | $46.20 | $36.84 | 116,365 |
| 2017-05-01 | $44.61 | $44.61 | $43.66 | $44.20 | $35.24 | 35,447 |
| 2017-04-28 | $44.32 | $44.72 | $44.20 | $44.36 | $35.37 | 85,246 |
| 2017-04-27 | $43.94 | $44.40 | $43.64 | $44.28 | $35.31 | 53,348 |
| 2017-04-26 | $44.60 | $44.60 | $43.57 | $43.66 | $34.81 | 125,297 |
| 2017-04-25 | $44.45 | $44.63 | $44.07 | $44.60 | $35.56 | 52,869 |
| 2017-04-24 | $44.76 | $45.10 | $44.35 | $44.45 | $35.44 | 44,686 |
| 2017-04-21 | $43.71 | $44.08 | $43.44 | $43.97 | $35.06 | 72,681 |
| 2017-04-20 | $44.16 | $44.65 | $43.84 | $43.93 | $35.03 | 36,532 |
| 2017-04-19 | $44.22 | $44.22 | $43.27 | $43.66 | $34.81 | 132,417 |
| 2017-04-18 | $44.40 | $44.86 | $44.18 | $44.24 | $35.27 | 51,871 |
| 2017-04-17 | $44.73 | $45.02 | $44.41 | $44.57 | $35.54 | 69,578 |
| 2017-04-13 | $43.77 | $44.65 | $43.70 | $44.33 | $35.35 | 83,487 |
| 2017-04-12 | $44.14 | $44.40 | $43.06 | $43.86 | $34.97 | 62,560 |
| 2017-04-11 | $44.71 | $44.74 | $43.62 | $44.04 | $35.11 | 66,769 |
| 2017-04-10 | $45.05 | $45.44 | $44.63 | $44.77 | $35.70 | 39,205 |
| 2017-04-07 | $44.60 | $45.33 | $44.21 | $44.85 | $35.76 | 106,716 |
| 2017-04-06 | $44.48 | $44.72 | $43.77 | $44.40 | $35.40 | 46,023 |
| 2017-04-05 | $44.17 | $44.90 | $44.04 | $44.40 | $35.40 | 85,124 |
| 2017-04-04 | $43.38 | $44.11 | $42.98 | $43.92 | $35.02 | 61,662 |
| 2017-04-03 | $43.15 | $43.60 | $42.74 | $43.59 | $34.76 | 98,563 |
| 2017-03-31 | $43.36 | $44.36 | $42.94 | $43.18 | $34.43 | 554,070 |
| 2017-03-30 | $43.21 | $43.59 | $42.97 | $43.40 | $34.60 | 61,452 |
| 2017-03-29 | $42.57 | $43.34 | $42.47 | $43.28 | $34.51 | 93,635 |
| 2017-03-28 | $42.80 | $43.15 | $42.46 | $42.55 | $33.93 | 62,809 |
| 2017-03-27 | $42.95 | $43.20 | $42.63 | $42.88 | $34.19 | 100,354 |
| 2017-03-24 | $42.10 | $43.15 | $41.92 | $43.15 | $34.41 | 72,742 |
| 2017-03-23 | $41.18 | $42.01 | $40.96 | $41.90 | $33.41 | 78,175 |
| 2017-03-22 | $40.68 | $41.20 | $40.38 | $40.99 | $32.68 | 33,479 |
| 2017-03-21 | $40.82 | $41.92 | $40.26 | $40.77 | $32.51 | 72,754 |
| 2017-03-20 | $41.12 | $41.13 | $40.62 | $40.68 | $32.44 | 34,858 |
| 2017-03-17 | $40.56 | $41.14 | $40.31 | $40.97 | $32.67 | 89,612 |
| 2017-03-16 | $40.16 | $40.76 | $39.98 | $40.39 | $32.20 | 38,632 |
| 2017-03-15 | $39.29 | $40.02 | $39.12 | $39.86 | $31.78 | 73,618 |
| 2017-03-14 | $39.56 | $39.75 | $38.86 | $39.18 | $31.24 | 78,312 |
| 2017-03-13 | $39.66 | $39.90 | $39.56 | $39.75 | $31.69 | 60,497 |
| 2017-03-10 | $39.06 | $39.89 | $38.69 | $39.47 | $31.47 | 58,835 |
| 2017-03-09 | $39.63 | $39.88 | $38.47 | $38.68 | $30.84 | 103,474 |
| 2017-03-08 | $40.24 | $40.24 | $39.17 | $39.55 | $31.53 | 69,448 |
| 2017-03-07 | $39.54 | $40.81 | $39.54 | $40.29 | $32.12 | 47,525 |
| 2017-03-06 | $40.00 | $40.03 | $39.30 | $39.79 | $31.73 | 79,886 |
| 2017-03-03 | $39.10 | $40.00 | $39.06 | $39.95 | $31.85 | 154,150 |
| 2017-03-02 | $39.36 | $39.44 | $38.15 | $38.29 | $30.53 | 76,221 |
| 2017-03-01 | $38.18 | $39.89 | $37.64 | $39.62 | $31.59 | 112,075 |
| 2017-02-28 | $37.58 | $39.04 | $37.58 | $38.38 | $30.60 | 112,081 |
| 2017-02-27 | $37.38 | $37.84 | $37.31 | $37.50 | $29.90 | 44,845 |
| 2017-02-24 | $37.55 | $37.78 | $37.04 | $37.31 | $29.75 | 58,789 |
| 2017-02-23 | $37.97 | $38.59 | $37.57 | $37.95 | $30.26 | 71,403 |
| 2017-02-22 | $38.40 | $38.60 | $37.67 | $38.17 | $30.43 | 73,625 |
| 2017-02-21 | $37.21 | $38.36 | $37.01 | $38.26 | $30.51 | 97,959 |
| 2017-02-17 | $36.62 | $37.35 | $36.41 | $37.29 | $29.73 | 60,041 |
| 2017-02-16 | $37.26 | $37.26 | $36.50 | $36.76 | $29.31 | 86,618 |
| 2017-02-15 | $37.00 | $37.38 | $36.12 | $37.14 | $29.61 | 105,280 |
| 2017-02-14 | $37.08 | $37.79 | $36.52 | $37.32 | $29.76 | 101,224 |
| 2017-02-13 | $37.46 | $37.46 | $37.02 | $37.19 | $29.65 | 49,017 |
| 2017-02-10 | $37.35 | $37.35 | $36.86 | $37.17 | $29.64 | 81,778 |
| 2017-02-09 | $36.67 | $37.11 | $36.63 | $36.94 | $29.45 | 84,633 |
| 2017-02-08 | $34.49 | $36.45 | $34.49 | $36.39 | $29.02 | 124,688 |
| 2017-02-07 | $34.48 | $34.50 | $33.96 | $34.42 | $27.44 | 106,711 |
| 2017-02-06 | $34.74 | $34.75 | $33.90 | $34.38 | $27.41 | 50,249 |
| 2017-02-03 | $34.78 | $35.06 | $34.46 | $34.71 | $27.68 | 82,194 |
| 2017-02-02 | $34.44 | $34.96 | $34.17 | $34.48 | $27.49 | 83,202 |
| 2017-02-01 | $34.30 | $34.63 | $33.87 | $34.43 | $27.45 | 75,293 |
| 2017-01-31 | $35.00 | $35.00 | $34.09 | $34.21 | $27.28 | 103,325 |
| 2017-01-30 | $33.78 | $35.07 | $33.67 | $34.73 | $27.69 | 97,338 |
| 2017-01-27 | $34.55 | $35.19 | $33.72 | $33.97 | $27.09 | 236,401 |
| 2017-01-26 | $36.00 | $36.29 | $34.35 | $34.57 | $27.56 | 313,684 |
| 2017-01-25 | $35.37 | $36.11 | $35.04 | $35.90 | $28.62 | 492,252 |
| 2017-01-24 | $34.56 | $35.43 | $34.10 | $35.36 | $28.19 | 190,817 |
| 2017-01-23 | $32.39 | $33.92 | $32.14 | $33.79 | $26.94 | 188,444 |
| 2017-01-20 | $30.37 | $32.08 | $30.24 | $32.04 | $25.55 | 144,702 |
| 2017-01-19 | $30.69 | $31.32 | $30.05 | $30.14 | $24.03 | 104,083 |
| 2017-01-18 | $31.75 | $31.78 | $30.27 | $30.49 | $24.31 | 132,107 |
| 2017-01-17 | $32.32 | $32.32 | $31.58 | $31.72 | $25.29 | 68,049 |
| 2017-01-13 | $31.77 | $32.36 | $31.73 | $32.23 | $25.70 | 33,267 |
| 2017-01-12 | $31.61 | $32.12 | $31.61 | $31.72 | $25.29 | 48,880 |
| 2017-01-11 | $32.29 | $32.29 | $31.39 | $31.43 | $25.06 | 76,207 |
| 2017-01-10 | $32.26 | $32.59 | $32.03 | $32.32 | $25.77 | 50,865 |
| 2017-01-09 | $33.41 | $33.41 | $32.01 | $32.17 | $25.65 | 81,159 |
| 2017-01-06 | $33.12 | $33.53 | $33.11 | $33.45 | $26.67 | 36,245 |
| 2017-01-05 | $33.74 | $33.83 | $33.07 | $33.12 | $26.41 | 50,407 |
| 2017-01-04 | $34.10 | $34.13 | $33.22 | $33.59 | $26.78 | 47,801 |
| 2017-01-03 | $35.07 | $35.07 | $34.00 | $34.13 | $27.21 | 56,061 |
| 2016-12-30 | $34.60 | $35.07 | $34.24 | $34.54 | $27.54 | 58,776 |
| 2016-12-29 | $34.32 | $35.00 | $34.29 | $34.68 | $27.65 | 44,464 |
| 2016-12-28 | $34.15 | $34.35 | $33.64 | $34.11 | $27.20 | 47,660 |
| 2016-12-27 | $34.87 | $34.87 | $33.86 | $33.99 | $27.10 | 73,989 |
| 2016-12-23 | $34.26 | $34.89 | $34.26 | $34.74 | $27.70 | 51,131 |
| 2016-12-22 | $35.00 | $35.36 | $34.14 | $34.26 | $27.32 | 86,191 |
| 2016-12-21 | $35.34 | $35.44 | $35.00 | $35.09 | $27.98 | 30,349 |
| 2016-12-20 | $35.88 | $35.88 | $35.17 | $35.34 | $28.18 | 27,780 |
| 2016-12-19 | $35.19 | $35.91 | $35.19 | $35.64 | $28.42 | 36,759 |
| 2016-12-16 | $35.93 | $36.00 | $35.02 | $35.13 | $28.01 | 90,243 |
| 2016-12-15 | $35.98 | $36.26 | $35.59 | $36.15 | $28.82 | 52,257 |
| 2016-12-14 | $37.37 | $37.68 | $36.02 | $36.26 | $28.91 | 74,897 |
| 2016-12-13 | $37.51 | $37.80 | $37.19 | $37.52 | $29.92 | 42,992 |
| 2016-12-12 | $37.43 | $37.68 | $37.13 | $37.19 | $29.65 | 27,600 |
| 2016-12-09 | $37.41 | $37.75 | $37.03 | $37.57 | $29.96 | 45,460 |
| 2016-12-08 | $36.69 | $37.53 | $36.25 | $37.53 | $29.92 | 155,038 |
| 2016-12-07 | $36.29 | $37.10 | $36.29 | $36.65 | $29.22 | 47,383 |
| 2016-12-06 | $36.07 | $36.75 | $35.83 | $36.17 | $28.84 | 70,955 |
| 2016-12-05 | $35.72 | $36.01 | $35.66 | $35.94 | $28.66 | 59,116 |
| 2016-12-02 | $36.20 | $36.78 | $35.26 | $35.51 | $28.31 | 42,853 |
| 2016-12-01 | $37.76 | $37.83 | $36.09 | $36.26 | $28.91 | 62,949 |
| 2016-11-30 | $37.85 | $37.91 | $37.40 | $37.68 | $30.04 | 69,026 |
| 2016-11-29 | $37.68 | $38.32 | $37.20 | $37.40 | $29.82 | 74,128 |
| 2016-11-28 | $38.73 | $39.06 | $37.70 | $37.77 | $30.12 | 56,856 |
| 2016-11-25 | $38.05 | $38.73 | $38.05 | $38.64 | $30.81 | 37,488 |
| 2016-11-23 | $38.54 | $39.00 | $37.57 | $38.04 | $30.33 | 83,058 |
| 2016-11-22 | $39.43 | $39.90 | $38.20 | $38.73 | $30.88 | 108,485 |
| 2016-11-21 | $39.23 | $39.60 | $39.02 | $39.18 | $31.24 | 49,142 |
| 2016-11-18 | $40.09 | $40.58 | $38.69 | $38.90 | $31.02 | 101,570 |
| 2016-11-17 | $40.17 | $40.96 | $39.88 | $40.01 | $31.90 | 40,306 |
| 2016-11-16 | $40.09 | $40.56 | $40.00 | $40.22 | $32.07 | 68,765 |
| 2016-11-15 | $38.38 | $41.20 | $38.38 | $40.70 | $32.45 | 332,860 |
| 2016-11-14 | $37.52 | $38.23 | $37.24 | $38.19 | $30.45 | 186,795 |
| 2016-11-11 | $39.15 | $39.15 | $36.80 | $37.46 | $29.87 | 232,223 |
| 2016-11-10 | $41.68 | $41.68 | $39.20 | $39.54 | $31.53 | 87,151 |
| 2016-11-09 | $43.90 | $44.28 | $38.86 | $42.12 | $33.58 | 160,541 |
| 2016-11-08 | $47.33 | $48.21 | $46.83 | $47.43 | $37.82 | 47,071 |
| 2016-11-07 | $46.12 | $48.74 | $46.12 | $47.71 | $38.04 | 64,341 |
| 2016-11-04 | $43.52 | $45.86 | $43.52 | $45.25 | $36.08 | 59,597 |
| 2016-11-03 | $44.16 | $44.43 | $43.47 | $43.52 | $34.70 | 61,806 |
| 2016-11-02 | $44.29 | $44.65 | $44.18 | $44.20 | $35.24 | 129,899 |
| 2016-11-01 | $46.94 | $46.94 | $44.14 | $44.39 | $35.39 | 87,478 |
| 2016-10-31 | $46.94 | $47.33 | $46.34 | $46.70 | $37.24 | 63,889 |
| 2016-10-28 | $48.46 | $48.65 | $46.81 | $47.03 | $37.49 | 64,027 |
| 2016-10-27 | $48.75 | $48.87 | $48.03 | $48.31 | $38.52 | 58,278 |
| 2016-10-26 | $48.90 | $48.90 | $47.90 | $48.48 | $38.65 | 55,201 |
| 2016-10-25 | $49.19 | $49.62 | $48.40 | $48.78 | $38.89 | 38,646 |
| 2016-10-24 | $49.22 | $49.64 | $48.75 | $48.92 | $39.01 | 23,156 |
| 2016-10-21 | $48.65 | $49.15 | $48.60 | $48.97 | $39.05 | 21,955 |
| 2016-10-20 | $48.71 | $49.39 | $48.40 | $48.82 | $38.93 | 41,486 |
| 2016-10-19 | $48.62 | $49.09 | $48.59 | $48.76 | $38.88 | 30,672 |
| 2016-10-18 | $47.54 | $48.69 | $47.54 | $48.55 | $38.71 | 80,717 |
| 2016-10-17 | $47.70 | $48.03 | $47.04 | $47.45 | $37.83 | 63,771 |
| 2016-10-14 | $48.76 | $48.80 | $47.52 | $47.68 | $38.02 | 38,006 |
| 2016-10-13 | $47.97 | $48.52 | $47.75 | $48.31 | $38.52 | 38,607 |
| 2016-10-12 | $47.70 | $48.45 | $47.70 | $48.34 | $38.54 | 42,587 |
| 2016-10-11 | $47.02 | $48.29 | $47.02 | $47.90 | $38.19 | 48,377 |
| 2016-10-10 | $47.17 | $48.20 | $47.17 | $47.43 | $37.82 | 41,654 |
| 2016-10-07 | $48.94 | $48.95 | $46.70 | $46.78 | $37.30 | 60,317 |
| 2016-10-06 | $48.47 | $49.10 | $48.20 | $48.89 | $38.98 | 35,003 |
| 2016-10-05 | $48.33 | $49.06 | $48.33 | $48.55 | $38.71 | 28,956 |
| 2016-10-04 | $46.96 | $48.42 | $46.96 | $48.05 | $38.31 | 49,514 |
| 2016-10-03 | $47.09 | $47.52 | $46.65 | $47.33 | $37.74 | 40,539 |
| 2016-09-30 | $46.04 | $47.35 | $45.62 | $47.06 | $37.52 | 91,695 |
| 2016-09-29 | $47.24 | $47.33 | $45.47 | $45.93 | $36.62 | 47,439 |
| 2016-09-28 | $47.00 | $47.62 | $45.77 | $47.13 | $37.58 | 37,084 |
| 2016-09-27 | $44.65 | $47.21 | $44.65 | $46.85 | $37.36 | 202,522 |
| 2016-09-26 | $44.23 | $44.73 | $43.90 | $44.66 | $35.61 | 33,146 |
| 2016-09-23 | $45.49 | $45.55 | $44.15 | $44.63 | $35.59 | 56,180 |
| 2016-09-22 | $45.27 | $45.82 | $45.17 | $45.57 | $36.33 | 33,464 |
| 2016-09-21 | $44.55 | $44.95 | $43.62 | $44.77 | $35.70 | 38,797 |
| 2016-09-20 | $44.88 | $45.34 | $44.02 | $44.25 | $35.28 | 45,054 |
| 2016-09-19 | $45.68 | $46.25 | $44.55 | $44.66 | $35.61 | 64,464 |
| 2016-09-16 | $45.86 | $46.03 | $45.19 | $45.56 | $36.33 | 44,545 |
| 2016-09-15 | $46.87 | $47.09 | $45.68 | $46.06 | $36.73 | 85,140 |
| 2016-09-14 | $47.34 | $47.56 | $45.30 | $46.85 | $37.36 | 77,221 |
| 2016-09-13 | $49.32 | $49.32 | $47.10 | $47.53 | $37.90 | 58,769 |
| 2016-09-12 | $49.61 | $49.85 | $48.82 | $49.56 | $39.52 | 49,960 |
| 2016-09-09 | $51.01 | $51.01 | $49.90 | $50.12 | $39.96 | 39,003 |
| 2016-09-08 | $52.12 | $52.26 | $51.32 | $51.32 | $40.92 | 23,817 |
| 2016-09-07 | $51.53 | $52.32 | $51.11 | $52.15 | $41.58 | 90,036 |
| 2016-09-06 | $51.80 | $51.80 | $51.09 | $51.49 | $41.05 | 59,613 |
| 2016-09-02 | $51.04 | $52.08 | $50.85 | $51.52 | $41.08 | 11,577 |
| 2016-09-01 | $49.04 | $50.85 | $49.04 | $50.67 | $40.40 | 49,011 |
| 2016-08-31 | $50.16 | $50.55 | $49.09 | $49.22 | $39.25 | 39,809 |
| 2016-08-30 | $50.35 | $50.65 | $49.60 | $50.24 | $40.06 | 21,769 |
| 2016-08-29 | $50.22 | $50.24 | $49.95 | $50.10 | $39.95 | 7,618 |
| 2016-08-26 | $51.61 | $52.44 | $49.83 | $50.05 | $39.91 | 29,278 |
| 2016-08-25 | $50.80 | $51.58 | $50.51 | $51.44 | $41.02 | 18,742 |
| 2016-08-24 | $50.64 | $51.21 | $50.00 | $50.81 | $40.51 | 39,642 |
| 2016-08-23 | $52.44 | $52.44 | $50.28 | $50.52 | $40.28 | 26,786 |
| 2016-08-22 | $52.22 | $52.95 | $50.63 | $52.14 | $41.57 | 44,148 |
| 2016-08-19 | $52.43 | $53.58 | $52.26 | $52.42 | $41.80 | 12,898 |
| 2016-08-18 | $51.34 | $52.86 | $51.34 | $52.54 | $41.89 | 30,439 |
| 2016-08-17 | $51.75 | $51.88 | $50.81 | $51.30 | $40.90 | 28,506 |
| 2016-08-16 | $51.96 | $52.03 | $50.72 | $51.75 | $41.26 | 13,758 |
| 2016-08-15 | $51.69 | $52.95 | $51.51 | $51.83 | $41.33 | 26,076 |
| 2016-08-12 | $51.57 | $51.77 | $50.93 | $51.42 | $41.00 | 28,921 |
| 2016-08-11 | $51.00 | $51.39 | $50.75 | $51.32 | $40.92 | 22,542 |
| 2016-08-10 | $50.66 | $51.44 | $50.51 | $50.86 | $40.55 | 41,933 |
| 2016-08-09 | $50.12 | $51.18 | $50.09 | $50.80 | $40.50 | 45,213 |
| 2016-08-08 | $48.89 | $50.51 | $48.89 | $49.90 | $39.79 | 72,679 |
| 2016-08-05 | $48.80 | $49.39 | $48.61 | $49.03 | $39.09 | 88,415 |
| 2016-08-04 | $48.55 | $48.82 | $48.17 | $48.59 | $38.74 | 26,956 |
| 2016-08-03 | $48.54 | $48.75 | $47.26 | $48.64 | $38.78 | 34,176 |
| 2016-08-02 | $48.84 | $49.25 | $47.67 | $48.55 | $38.71 | 34,371 |
| 2016-08-01 | $49.59 | $49.59 | $48.83 | $48.88 | $38.97 | 21,885 |
| 2016-07-29 | $48.06 | $49.78 | $47.26 | $49.61 | $39.56 | 56,889 |
| 2016-07-28 | $49.05 | $49.05 | $47.85 | $47.94 | $38.22 | 37,870 |
| 2016-07-27 | $49.52 | $49.63 | $48.57 | $49.04 | $39.10 | 40,166 |
| 2016-07-26 | $48.75 | $49.37 | $48.60 | $49.37 | $39.36 | 33,335 |
| 2016-07-25 | $50.00 | $50.00 | $48.46 | $48.72 | $38.85 | 28,247 |
| 2016-07-22 | $49.70 | $50.00 | $49.40 | $49.76 | $39.68 | 17,980 |
| 2016-07-21 | $49.67 | $49.80 | $49.12 | $49.73 | $39.65 | 32,639 |
| 2016-07-20 | $48.68 | $49.77 | $48.31 | $49.53 | $39.49 | 35,247 |
| 2016-07-19 | $47.77 | $48.71 | $47.48 | $48.62 | $38.77 | 35,050 |
| 2016-07-18 | $47.49 | $48.08 | $47.26 | $47.98 | $38.26 | 27,032 |
| 2016-07-15 | $47.02 | $47.60 | $47.02 | $47.49 | $37.87 | 40,524 |
| 2016-07-14 | $47.20 | $47.74 | $47.00 | $47.11 | $37.56 | 28,372 |
| 2016-07-13 | $47.47 | $47.48 | $46.81 | $46.90 | $37.40 | 30,197 |
| 2016-07-12 | $47.21 | $47.74 | $47.00 | $47.31 | $37.72 | 21,504 |
| 2016-07-11 | $46.85 | $47.30 | $46.73 | $46.90 | $37.40 | 21,634 |
| 2016-07-08 | $46.15 | $46.96 | $46.04 | $46.53 | $37.10 | 35,049 |
| 2016-07-07 | $46.12 | $46.12 | $45.51 | $45.82 | $36.53 | 24,350 |
| 2016-07-06 | $45.34 | $46.23 | $45.28 | $45.89 | $36.59 | 31,391 |
| 2016-07-05 | $46.61 | $46.61 | $45.43 | $45.69 | $36.43 | 37,766 |
| 2016-07-01 | $47.70 | $47.70 | $46.80 | $47.06 | $37.52 | 20,158 |
| 2016-06-30 | $46.33 | $47.50 | $45.71 | $47.44 | $37.83 | 29,677 |
| 2016-06-29 | $45.12 | $46.23 | $45.12 | $46.12 | $36.77 | 63,165 |
| 2016-06-28 | $45.39 | $46.27 | $44.44 | $44.89 | $35.79 | 65,393 |
| 2016-06-27 | $44.70 | $45.38 | $44.15 | $44.89 | $35.79 | 56,029 |
| 2016-06-24 | $46.27 | $46.55 | $45.12 | $45.30 | $36.12 | 46,936 |
| 2016-06-23 | $47.57 | $47.92 | $47.21 | $47.83 | $38.14 | 35,732 |
| 2016-06-22 | $47.08 | $47.17 | $46.40 | $47.10 | $37.55 | 31,673 |
| 2016-06-21 | $45.87 | $46.95 | $45.73 | $46.77 | $37.29 | 50,398 |
| 2016-06-20 | $45.55 | $46.00 | $45.20 | $45.78 | $36.50 | 48,332 |
| 2016-06-17 | $44.55 | $45.31 | $44.46 | $45.04 | $35.91 | 141,899 |
| 2016-06-16 | $44.37 | $44.89 | $43.81 | $44.35 | $35.36 | 30,958 |
| 2016-06-15 | $44.61 | $45.05 | $44.44 | $44.75 | $35.68 | 44,425 |
| 2016-06-14 | $44.44 | $44.48 | $43.60 | $44.37 | $35.38 | 14,397 |
| 2016-06-13 | $45.47 | $45.48 | $44.35 | $44.57 | $35.54 | 25,809 |
| 2016-06-10 | $46.00 | $46.20 | $45.26 | $45.86 | $36.57 | 30,502 |
| 2016-06-09 | $46.03 | $46.66 | $46.00 | $46.53 | $37.10 | 17,258 |
| 2016-06-08 | $46.28 | $46.45 | $46.03 | $46.37 | $36.97 | 13,599 |
| 2016-06-07 | $45.32 | $46.02 | $45.32 | $45.98 | $36.66 | 36,211 |
| 2016-06-06 | $45.84 | $45.84 | $45.07 | $45.17 | $36.02 | 29,761 |
| 2016-06-03 | $45.55 | $45.94 | $44.85 | $45.75 | $36.48 | 21,630 |
| 2016-06-02 | $45.02 | $45.63 | $44.91 | $45.17 | $36.02 | 25,398 |
| 2016-06-01 | $45.70 | $46.04 | $45.09 | $45.23 | $36.06 | 28,739 |
| 2016-05-31 | $46.21 | $46.60 | $45.61 | $45.77 | $36.49 | 30,819 |
| 2016-05-27 | $45.01 | $46.29 | $45.00 | $45.99 | $36.67 | 26,436 |
| 2016-05-26 | $45.29 | $45.29 | $44.87 | $45.07 | $35.94 | 18,752 |
| 2016-05-25 | $45.48 | $45.64 | $44.90 | $45.04 | $35.91 | 21,537 |
| 2016-05-24 | $45.39 | $45.48 | $44.87 | $45.04 | $35.91 | 52,335 |
| 2016-05-23 | $45.23 | $45.77 | $44.95 | $45.06 | $35.93 | 24,128 |
| 2016-05-20 | $45.20 | $45.45 | $44.79 | $45.24 | $36.07 | 21,428 |
| 2016-05-19 | $45.01 | $45.63 | $44.77 | $44.89 | $35.79 | 38,569 |
| 2016-05-18 | $46.00 | $46.00 | $45.14 | $45.46 | $36.25 | 29,821 |
| 2016-05-17 | $46.53 | $46.53 | $45.30 | $46.23 | $36.86 | 36,668 |
| 2016-05-16 | $46.51 | $46.95 | $46.28 | $46.59 | $37.15 | 82,693 |
| 2016-05-13 | $46.74 | $47.00 | $46.24 | $46.24 | $36.87 | 53,296 |
| 2016-05-12 | $47.18 | $47.40 | $46.60 | $47.06 | $37.52 | 35,595 |
| 2016-05-11 | $46.45 | $46.98 | $46.41 | $46.90 | $37.40 | 23,525 |
| 2016-05-10 | $46.24 | $47.03 | $46.11 | $46.57 | $37.13 | 68,896 |
| 2016-05-09 | $46.28 | $46.28 | $45.46 | $45.96 | $36.65 | 20,108 |
| 2016-05-06 | $46.35 | $46.52 | $44.80 | $46.41 | $37.00 | 30,323 |
| 2016-05-05 | $46.31 | $46.87 | $46.09 | $46.53 | $37.10 | 23,579 |
| 2016-05-04 | $46.32 | $46.55 | $45.68 | $45.92 | $36.61 | 23,989 |
| 2016-05-03 | $46.76 | $47.08 | $46.30 | $46.70 | $37.24 | 45,633 |
| 2016-05-02 | $46.54 | $47.27 | $46.23 | $47.13 | $37.58 | 42,237 |
| 2016-04-29 | $45.14 | $46.70 | $45.14 | $46.43 | $37.02 | 81,362 |
| 2016-04-28 | $45.79 | $47.06 | $45.79 | $46.43 | $37.02 | 57,887 |
| 2016-04-27 | $44.77 | $46.09 | $44.69 | $45.96 | $36.65 | 61,970 |
| 2016-04-26 | $40.50 | $45.35 | $40.50 | $44.68 | $35.63 | 81,701 |
| 2016-04-25 | $46.80 | $46.90 | $45.44 | $46.02 | $35.83 | 78,133 |
| 2016-04-22 | $45.90 | $46.73 | $45.78 | $46.45 | $36.17 | 44,852 |
| 2016-04-21 | $46.60 | $46.70 | $45.56 | $45.73 | $35.61 | 28,102 |
| 2016-04-20 | $46.57 | $46.78 | $45.90 | $46.57 | $36.26 | 54,015 |
| 2016-04-19 | $45.76 | $46.73 | $45.53 | $46.51 | $36.21 | 45,735 |
| 2016-04-18 | $45.30 | $45.95 | $45.26 | $45.54 | $35.46 | 24,711 |
| 2016-04-15 | $46.25 | $46.25 | $45.12 | $45.54 | $35.46 | 32,456 |
| 2016-04-14 | $46.73 | $46.90 | $46.25 | $46.42 | $36.14 | 20,681 |
| 2016-04-13 | $46.15 | $46.67 | $45.79 | $46.63 | $36.31 | 26,696 |
| 2016-04-12 | $46.33 | $46.33 | $45.44 | $45.71 | $35.59 | 28,969 |
| 2016-04-11 | $47.12 | $47.12 | $45.98 | $46.16 | $35.94 | 40,499 |
| 2016-04-08 | $46.33 | $46.91 | $46.01 | $46.65 | $36.32 | 37,291 |
| 2016-04-07 | $45.09 | $45.93 | $44.88 | $45.71 | $35.59 | 33,137 |
| 2016-04-06 | $44.50 | $45.99 | $44.40 | $45.27 | $35.25 | 46,790 |
| 2016-04-05 | $44.40 | $44.79 | $44.00 | $44.57 | $34.70 | 65,290 |
| 2016-04-04 | $45.58 | $45.64 | $44.48 | $45.07 | $35.09 | 50,251 |
| 2016-04-01 | $45.18 | $46.15 | $44.75 | $45.63 | $35.53 | 57,977 |
| 2016-03-31 | $46.23 | $46.36 | $45.00 | $45.59 | $35.50 | 46,159 |
| 2016-03-30 | $45.45 | $46.49 | $45.11 | $46.06 | $35.86 | 64,302 |
| 2016-03-29 | $43.19 | $45.12 | $42.90 | $45.12 | $35.13 | 46,494 |
| 2016-03-28 | $43.51 | $43.75 | $42.92 | $43.12 | $33.57 | 51,531 |
| 2016-03-24 | $42.77 | $43.78 | $42.39 | $43.53 | $33.89 | 24,022 |
| 2016-03-23 | $43.32 | $43.36 | $42.90 | $43.15 | $33.60 | 58,433 |
| 2016-03-22 | $42.58 | $43.60 | $42.58 | $43.48 | $33.85 | 72,767 |
| 2016-03-21 | $43.31 | $43.92 | $42.75 | $42.91 | $33.41 | 17,344 |
| 2016-03-18 | $42.05 | $43.85 | $41.72 | $43.23 | $33.66 | 80,277 |
| 2016-03-17 | $41.43 | $42.40 | $41.43 | $42.06 | $32.75 | 56,741 |
| 2016-03-16 | $40.58 | $41.42 | $40.18 | $41.10 | $32.00 | 60,852 |
| 2016-03-15 | $41.13 | $41.13 | $40.53 | $40.67 | $31.67 | 61,217 |
| 2016-03-14 | $41.20 | $41.61 | $40.72 | $41.46 | $32.28 | 84,504 |
| 2016-03-11 | $41.57 | $41.94 | $41.29 | $41.39 | $32.23 | 56,276 |
| 2016-03-10 | $42.45 | $42.45 | $40.95 | $41.03 | $31.95 | 151,473 |
| 2016-03-09 | $39.97 | $42.29 | $39.97 | $42.19 | $32.85 | 53,404 |
| 2016-03-08 | $40.14 | $41.13 | $39.96 | $40.28 | $31.36 | 83,390 |
| 2016-03-07 | $40.95 | $41.61 | $39.90 | $40.14 | $31.25 | 25,548 |
| 2016-03-04 | $41.36 | $43.98 | $41.02 | $41.08 | $31.99 | 79,455 |
| 2016-03-03 | $41.00 | $41.36 | $40.56 | $40.57 | $31.59 | 78,900 |
| 2016-03-02 | $40.15 | $41.38 | $40.11 | $41.08 | $31.99 | 37,386 |
| 2016-03-01 | $38.26 | $40.65 | $38.26 | $40.25 | $31.34 | 48,043 |
| 2016-02-29 | $37.51 | $38.35 | $37.51 | $37.81 | $29.44 | 31,071 |
| 2016-02-26 | $38.77 | $38.77 | $37.43 | $37.51 | $29.21 | 23,674 |
| 2016-02-25 | $38.03 | $38.62 | $37.75 | $38.43 | $29.92 | 40,397 |
| 2016-02-24 | $37.62 | $38.08 | $37.15 | $37.77 | $29.41 | 82,049 |
| 2016-02-23 | $38.29 | $38.29 | $37.91 | $38.09 | $29.66 | 9,599 |
| 2016-02-22 | $38.48 | $38.80 | $38.41 | $38.46 | $29.95 | 14,080 |
| 2016-02-19 | $37.66 | $38.00 | $37.66 | $37.95 | $29.55 | 31,815 |
| 2016-02-18 | $37.54 | $38.46 | $37.53 | $37.77 | $29.41 | 21,878 |
| 2016-02-17 | $36.12 | $37.91 | $35.58 | $37.25 | $29.00 | 35,931 |
| 2016-02-16 | $36.81 | $36.81 | $35.80 | $35.85 | $27.91 | 35,497 |
| 2016-02-12 | $35.24 | $36.30 | $34.85 | $36.28 | $28.25 | 28,653 |
| 2016-02-11 | $35.34 | $35.34 | $34.55 | $34.93 | $27.20 | 38,010 |
| 2016-02-10 | $35.77 | $36.40 | $35.70 | $35.90 | $27.95 | 15,379 |
| 2016-02-09 | $35.41 | $36.05 | $35.41 | $35.70 | $27.80 | 22,028 |
| 2016-02-08 | $35.04 | $36.20 | $35.04 | $35.98 | $28.02 | 18,056 |
| 2016-02-05 | $36.78 | $37.00 | $35.72 | $35.76 | $27.84 | 26,591 |
| 2016-02-04 | $37.79 | $37.80 | $36.81 | $36.90 | $28.73 | 28,573 |
| 2016-02-03 | $36.27 | $37.67 | $35.95 | $37.53 | $29.22 | 113,019 |
| 2016-02-02 | $35.48 | $36.42 | $34.01 | $36.03 | $28.05 | 484,104 |
| 2016-02-01 | $36.63 | $36.83 | $35.77 | $36.04 | $28.06 | 66,458 |
| 2016-01-29 | $36.36 | $37.55 | $36.36 | $37.13 | $28.91 | 145,156 |
| 2016-01-28 | $35.68 | $36.55 | $35.48 | $36.06 | $28.08 | 136,085 |
| 2016-01-27 | $35.19 | $36.15 | $35.00 | $35.24 | $27.44 | 28,232 |
| 2016-01-26 | $34.76 | $35.27 | $34.76 | $35.19 | $27.40 | 34,322 |
| 2016-01-25 | $35.17 | $35.22 | $34.38 | $34.74 | $27.05 | 31,560 |
| 2016-01-22 | $35.00 | $35.65 | $35.00 | $35.21 | $27.42 | 38,045 |
| 2016-01-21 | $34.27 | $35.06 | $34.10 | $34.58 | $26.92 | 53,952 |
| 2016-01-20 | $34.55 | $34.78 | $33.61 | $34.39 | $26.78 | 59,151 |
| 2016-01-19 | $34.46 | $35.26 | $34.46 | $35.11 | $27.34 | 122,648 |
| 2016-01-15 | $35.12 | $35.34 | $33.84 | $34.04 | $26.50 | 110,574 |
| 2016-01-14 | $36.49 | $36.70 | $35.93 | $36.22 | $28.20 | 39,333 |
| 2016-01-13 | $36.73 | $37.06 | $35.91 | $36.49 | $28.41 | 97,349 |
| 2016-01-12 | $36.09 | $36.90 | $36.09 | $36.56 | $28.47 | 92,689 |
| 2016-01-11 | $38.19 | $38.19 | $35.35 | $35.87 | $27.93 | 40,429 |
| 2016-01-08 | $36.58 | $36.58 | $34.95 | $35.58 | $27.70 | 400,898 |
| 2016-01-07 | $36.64 | $37.69 | $36.25 | $36.26 | $28.23 | 46,271 |
| 2016-01-06 | $37.02 | $37.75 | $37.02 | $37.40 | $29.12 | 22,314 |
| 2016-01-05 | $37.76 | $38.00 | $37.47 | $37.57 | $29.25 | 24,716 |
| 2016-01-04 | $37.85 | $38.37 | $37.30 | $37.71 | $29.36 | 144,094 |
| 2015-12-31 | $38.21 | $38.96 | $38.21 | $38.45 | $29.94 | 14,506 |
| 2015-12-30 | $37.24 | $38.74 | $36.86 | $38.43 | $29.92 | 49,609 |
| 2015-12-29 | $37.30 | $37.55 | $37.15 | $37.47 | $29.18 | 56,108 |
| 2015-12-28 | $36.72 | $37.52 | $36.72 | $37.13 | $28.91 | 51,102 |
| 2015-12-24 | $37.77 | $37.89 | $37.09 | $37.16 | $28.93 | 18,383 |
| 2015-12-23 | $38.06 | $38.22 | $37.75 | $37.89 | $29.50 | 34,607 |
| 2015-12-22 | $37.19 | $37.88 | $37.19 | $37.82 | $29.45 | 40,524 |
| 2015-12-21 | $37.49 | $37.71 | $36.81 | $37.16 | $28.93 | 42,958 |
| 2015-12-18 | $38.47 | $38.77 | $37.30 | $37.30 | $29.04 | 20,392 |
| 2015-12-17 | $38.31 | $38.62 | $38.16 | $38.45 | $29.94 | 57,307 |
| 2015-12-16 | $37.23 | $38.39 | $37.17 | $38.24 | $29.77 | 25,631 |
| 2015-12-15 | $36.55 | $37.23 | $36.39 | $37.09 | $28.88 | 37,128 |
| 2015-12-14 | $35.76 | $36.50 | $35.60 | $36.14 | $28.14 | 40,667 |
| 2015-12-11 | $36.88 | $36.99 | $35.69 | $35.74 | $27.83 | 19,424 |
| 2015-12-10 | $37.55 | $37.60 | $37.21 | $37.31 | $29.05 | 13,957 |
| 2015-12-09 | $34.05 | $37.93 | $33.98 | $37.44 | $29.15 | 75,827 |
| 2015-12-08 | $36.88 | $37.64 | $36.88 | $37.53 | $29.22 | 17,372 |
| 2015-12-07 | $37.65 | $37.67 | $37.15 | $37.42 | $29.14 | 32,304 |
| 2015-12-04 | $36.64 | $37.98 | $36.61 | $37.78 | $29.42 | 84,453 |
| 2015-12-03 | $37.90 | $37.90 | $36.27 | $36.87 | $28.71 | 82,328 |
| 2015-12-02 | $40.40 | $40.40 | $37.95 | $38.07 | $29.64 | 53,033 |
| 2015-12-01 | $40.80 | $41.08 | $39.90 | $40.42 | $31.47 | 36,354 |
| 2015-11-30 | $41.50 | $41.50 | $40.20 | $40.58 | $31.60 | 41,721 |
| 2015-11-27 | $41.99 | $42.10 | $41.50 | $41.50 | $32.31 | 11,194 |
| 2015-11-25 | $42.10 | $42.10 | $41.70 | $42.06 | $32.75 | 29,034 |
| 2015-11-24 | $42.14 | $42.54 | $41.85 | $41.88 | $32.61 | 27,849 |
| 2015-11-23 | $42.36 | $42.54 | $42.25 | $42.31 | $32.94 | 21,595 |
| 2015-11-20 | $41.75 | $42.61 | $41.75 | $42.41 | $33.02 | 45,820 |
| 2015-11-19 | $40.71 | $41.76 | $40.71 | $41.66 | $32.44 | 18,461 |
| 2015-11-18 | $40.98 | $41.38 | $40.26 | $40.42 | $31.47 | 50,162 |
| 2015-11-17 | $40.70 | $41.10 | $40.21 | $40.95 | $31.88 | 28,052 |
| 2015-11-16 | $40.30 | $40.76 | $39.81 | $40.63 | $31.64 | 20,004 |
| 2015-11-13 | $40.86 | $40.86 | $40.13 | $40.44 | $31.49 | 22,445 |
| 2015-11-12 | $41.07 | $41.45 | $40.75 | $40.99 | $31.92 | 11,943 |
| 2015-11-11 | $41.61 | $41.67 | $41.22 | $41.24 | $32.11 | 29,487 |
| 2015-11-10 | $41.29 | $41.65 | $41.20 | $41.52 | $32.33 | 20,824 |
| 2015-11-09 | $41.68 | $41.77 | $41.30 | $41.33 | $32.18 | 17,714 |
| 2015-11-06 | $41.92 | $42.35 | $41.39 | $41.83 | $32.57 | 50,423 |
| 2015-11-05 | $42.29 | $42.61 | $41.68 | $42.18 | $32.84 | 90,076 |
| 2015-11-04 | $43.07 | $43.20 | $42.03 | $42.24 | $32.89 | 30,093 |
| 2015-11-03 | $41.78 | $45.58 | $41.38 | $43.02 | $33.50 | 113,191 |
| 2015-11-02 | $41.22 | $42.19 | $41.22 | $41.80 | $32.55 | 22,362 |
| 2015-10-30 | $40.64 | $41.44 | $40.62 | $41.13 | $32.02 | 31,114 |
| 2015-10-29 | $41.36 | $41.71 | $40.13 | $40.46 | $31.50 | 45,619 |
| 2015-10-28 | $43.00 | $43.09 | $41.25 | $41.40 | $32.24 | 58,659 |
| 2015-10-27 | $42.64 | $42.98 | $42.30 | $42.92 | $33.42 | 56,502 |
| 2015-10-26 | $42.18 | $43.03 | $42.18 | $42.96 | $33.45 | 28,895 |
| 2015-10-23 | $43.02 | $43.02 | $41.64 | $42.16 | $32.83 | 23,909 |
| 2015-10-22 | $42.17 | $43.35 | $42.12 | $42.71 | $33.26 | 50,115 |
| 2015-10-21 | $41.00 | $41.99 | $40.78 | $41.95 | $32.66 | 39,082 |
| 2015-10-20 | $40.97 | $41.24 | $40.47 | $41.13 | $32.02 | 33,457 |
| 2015-10-19 | $40.85 | $41.16 | $40.54 | $40.94 | $31.88 | 39,331 |
| 2015-10-16 | $41.78 | $41.95 | $41.10 | $41.17 | $32.06 | 35,499 |
| 2015-10-15 | $40.79 | $42.00 | $40.70 | $41.83 | $32.57 | 28,358 |
| 2015-10-14 | $40.73 | $41.20 | $40.68 | $40.71 | $31.70 | 17,100 |
| 2015-10-13 | $40.48 | $40.90 | $40.40 | $40.74 | $31.72 | 11,040 |
| 2015-10-12 | $41.09 | $41.09 | $40.74 | $40.82 | $31.78 | 18,868 |
| 2015-10-09 | $41.09 | $41.45 | $40.53 | $40.95 | $31.88 | 47,481 |
| 2015-10-08 | $40.69 | $41.08 | $40.57 | $41.08 | $31.99 | 30,118 |
| 2015-10-07 | $40.79 | $41.45 | $40.56 | $40.71 | $31.70 | 27,456 |
| 2015-10-06 | $40.04 | $40.74 | $40.04 | $40.56 | $31.58 | 45,352 |
| 2015-10-05 | $40.42 | $40.42 | $39.85 | $40.10 | $31.22 | 27,045 |
| 2015-10-02 | $39.86 | $40.15 | $39.26 | $40.15 | $31.26 | 28,856 |
| 2015-10-01 | $39.93 | $40.50 | $39.28 | $40.37 | $31.43 | 20,514 |
| 2015-09-30 | $39.37 | $39.82 | $39.21 | $39.66 | $30.88 | 56,528 |
| 2015-09-29 | $39.08 | $39.40 | $38.48 | $38.97 | $30.34 | 25,229 |
| 2015-09-28 | $39.60 | $39.93 | $38.85 | $39.06 | $30.41 | 21,121 |
| 2015-09-25 | $40.34 | $40.34 | $39.47 | $39.86 | $31.04 | 24,329 |
| 2015-09-24 | $39.84 | $40.50 | $39.14 | $40.03 | $31.17 | 41,566 |
| 2015-09-23 | $40.80 | $40.80 | $40.02 | $40.35 | $31.42 | 29,640 |
| 2015-09-22 | $39.94 | $40.85 | $39.94 | $40.77 | $31.74 | 26,802 |
| 2015-09-21 | $41.53 | $41.65 | $40.26 | $40.58 | $31.60 | 23,203 |
| 2015-09-18 | $41.55 | $42.06 | $41.35 | $41.43 | $32.26 | 59,247 |
| 2015-09-17 | $41.17 | $42.20 | $40.56 | $41.79 | $32.54 | 43,522 |
| 2015-09-16 | $41.09 | $41.89 | $41.09 | $41.41 | $32.24 | 83,231 |
| 2015-09-15 | $39.85 | $40.93 | $39.85 | $40.81 | $31.78 | 16,359 |
| 2015-09-14 | $40.42 | $40.83 | $39.66 | $39.89 | $31.06 | 20,478 |
| 2015-09-11 | $40.18 | $40.79 | $39.69 | $40.51 | $31.54 | 44,237 |
| 2015-09-10 | $39.54 | $40.37 | $39.54 | $40.25 | $31.34 | 28,878 |
| 2015-09-09 | $41.35 | $41.44 | $39.61 | $39.66 | $30.88 | 28,403 |
| 2015-09-08 | $41.00 | $41.91 | $40.51 | $41.13 | $32.02 | 59,043 |
Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB) News Headlines
Recent Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB) News
Similar Companies to Grupo Aeroportuario del Centro Norte S.A.B de C.V. (OMAB) in the Airports & Air Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Corporacion America Airports S.A. | CAAP | Airports & Air Services | Industrials | 50,000 |
| Grupo Aeroportuario del Centro Norte S.A.B de C.V. | OMAB | Airports & Air Services | Industrials | 7,281 |
| Grupo Aeroportuario Del Pacifico SAB de CV | PAC | Airports & Air Services | Industrials | 6,000 |
| Atlas Air Worldwide Holdings Inc | AAWW | Airports & Air Services | Industrials | 4,000 |
| Aercap Holdings N.V. | AER | Airports & Air Services | Industrials | 2,814 |
| Grupo Aeroportuario Del Sureste S.A. | ASR | Airports & Air Services | Industrials | 845 |
| Macquarie Infrastructure Holdings LLC | MIC | Airports & Air Services | Industrials | 600 |
| Wheels Up Experience Inc - Class A | UP | Airports & Air Services | Industrials | 130 |
| Blade Air Mobility Inc - Class A | BLDE | Airports & Air Services | Industrials | 0 |