Onex Corp (ONEXF) Exchange: PINK
Data as of May 3, 2024
$73.58 ($1.57) 2.18%
Onex Corp - Daily Information
Click for more stock information on Onex Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $73.44 |
| Previous Close | $73.58 |
| High | $73.71 |
| Low | $73.44 |
| Adjusted Open | $73.44 |
| Previous Adjusted Close | $73.58 |
| Adjusted High | $73.71 |
| Adjusted Low | $73.44 |
About Onex Corp (ONEXF)
No Description Available
Invest in Onex Corp (ONEXF)
Historical Stock Data for Onex Corp (ONEXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $73.44 | $73.71 | $73.44 | $73.58 | $73.58 | 10,793 |
| 2024-05-02 | $71.99 | $72.01 | $71.99 | $72.01 | $72.01 | 10,558 |
| 2024-05-01 | $71.16 | $71.16 | $70.86 | $70.99 | $70.99 | 22,784 |
| 2024-04-30 | $71.49 | $71.49 | $71.07 | $71.07 | $71.07 | 9,336 |
| 2024-04-29 | $71.90 | $72.47 | $71.61 | $71.61 | $71.61 | 4,104 |
| 2024-04-26 | $72.25 | $72.25 | $72.01 | $72.01 | $72.01 | 843 |
| 2024-04-25 | $71.89 | $72.50 | $71.89 | $72.48 | $72.48 | 1,772 |
| 2024-04-24 | $73.13 | $73.13 | $72.27 | $72.27 | $72.27 | 918 |
| 2024-04-23 | $72.00 | $73.50 | $72.00 | $73.39 | $73.39 | 10,034 |
| 2024-04-22 | $71.28 | $71.28 | $71.28 | $71.28 | $71.28 | 25,693 |
| 2024-04-19 | $71.34 | $71.36 | $71.28 | $71.28 | $71.28 | 8,491 |
| 2024-04-18 | $71.01 | $71.01 | $71.01 | $71.01 | $71.01 | 18,050 |
| 2024-04-17 | $70.56 | $70.56 | $70.20 | $70.20 | $70.20 | 1,311 |
| 2024-04-16 | $69.90 | $70.50 | $69.90 | $70.50 | $70.50 | 1,419 |
| 2024-04-15 | $71.00 | $71.70 | $71.00 | $71.70 | $71.70 | 769 |
| 2024-04-12 | $70.52 | $70.52 | $70.26 | $70.41 | $70.41 | 2,952 |
| 2024-04-11 | $71.68 | $71.68 | $70.97 | $71.40 | $71.40 | 2,700 |
| 2024-04-10 | $72.35 | $72.35 | $72.34 | $72.35 | $72.35 | 2,507 |
| 2024-04-09 | $72.86 | $73.16 | $72.55 | $73.12 | $73.12 | 2,668 |
| 2024-04-08 | $71.47 | $73.24 | $71.44 | $72.93 | $72.86 | 1,630 |
| 2024-04-05 | $72.59 | $72.59 | $72.59 | $72.59 | $72.52 | 1,505 |
| 2024-04-04 | $72.97 | $73.02 | $72.59 | $72.85 | $72.78 | 6,630 |
| 2024-04-03 | $73.25 | $73.25 | $72.40 | $72.85 | $72.78 | 6,630 |
| 2024-04-02 | $73.93 | $74.05 | $73.92 | $74.05 | $73.98 | 1,746 |
| 2024-04-01 | $73.86 | $73.86 | $73.60 | $73.67 | $73.60 | 3,246 |
| 2024-03-28 | $74.90 | $74.90 | $74.85 | $74.85 | $74.85 | 1,847 |
| 2024-03-27 | $73.59 | $73.59 | $73.52 | $73.52 | $73.52 | 717 |
| 2024-03-26 | $73.90 | $74.65 | $73.90 | $74.18 | $74.18 | 6,625 |
| 2024-03-25 | $74.54 | $74.54 | $73.68 | $73.68 | $73.68 | 1,248 |
| 2024-03-22 | $74.09 | $74.20 | $74.01 | $74.20 | $74.20 | 2,627 |
| 2024-03-21 | $74.45 | $74.80 | $74.45 | $74.80 | $74.80 | 1,376 |
| 2024-03-20 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 244 |
| 2024-03-19 | $74.13 | $74.13 | $74.13 | $74.13 | $74.13 | 1,952 |
| 2024-03-18 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 1,572 |
| 2024-03-15 | $74.76 | $74.76 | $74.76 | $74.76 | $74.76 | 12,235 |
| 2024-03-14 | $76.36 | $76.36 | $76.36 | $76.36 | $76.36 | 23,912 |
| 2024-03-13 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 2,859 |
| 2024-03-12 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 2,969 |
| 2024-03-11 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 315 |
| 2024-03-08 | $74.28 | $74.28 | $74.19 | $74.19 | $74.19 | 2,131 |
| 2024-03-07 | $74.81 | $74.81 | $74.81 | $74.81 | $74.81 | 3,747 |
| 2024-03-06 | $75.38 | $75.38 | $75.38 | $75.38 | $75.38 | 5,194 |
| 2024-03-05 | $73.97 | $75.00 | $73.71 | $75.00 | $75.00 | 9,911 |
| 2024-03-04 | $74.13 | $74.24 | $73.53 | $74.10 | $74.10 | 15,327 |
| 2024-03-01 | $74.43 | $75.38 | $74.43 | $75.28 | $75.28 | 23,122 |
| 2024-02-29 | $74.79 | $74.79 | $73.68 | $74.17 | $74.17 | 51,367 |
| 2024-02-28 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 10,000 |
| 2024-02-27 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 10,495 |
| 2024-02-26 | $75.24 | $75.24 | $75.24 | $75.24 | $75.24 | 8,054 |
| 2024-02-23 | $76.79 | $76.79 | $76.79 | $76.79 | $76.79 | 8,724 |
| 2024-02-22 | $76.14 | $76.77 | $76.14 | $76.65 | $76.65 | 3,355 |
| 2024-02-21 | $76.55 | $76.55 | $76.45 | $76.45 | $76.45 | 4,666 |
| 2024-02-20 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 6,302 |
| 2024-02-16 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 869 |
| 2024-02-15 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 7,246 |
| 2024-02-14 | $74.85 | $76.19 | $74.85 | $76.19 | $76.19 | 13,595 |
| 2024-02-13 | $73.42 | $74.48 | $73.42 | $74.48 | $74.48 | 4,218 |
| 2024-02-12 | $75.81 | $75.96 | $75.35 | $75.77 | $75.77 | 878 |
| 2024-02-09 | $75.89 | $76.12 | $75.89 | $76.12 | $76.12 | 689 |
| 2024-02-08 | $76.86 | $77.52 | $76.86 | $77.52 | $77.52 | 15,288 |
| 2024-02-07 | $76.64 | $76.64 | $76.64 | $76.64 | $76.64 | 4,115 |
| 2024-02-06 | $76.82 | $76.82 | $76.82 | $76.82 | $76.82 | 12,554 |
| 2024-02-05 | $74.74 | $74.74 | $74.19 | $74.19 | $74.19 | 953 |
| 2024-02-02 | $75.09 | $75.09 | $74.95 | $74.95 | $74.95 | 2,994 |
| 2024-02-01 | $73.98 | $75.48 | $73.98 | $75.48 | $75.48 | 5,155 |
| 2024-01-31 | $74.81 | $74.81 | $73.81 | $73.81 | $73.81 | 2,543 |
| 2024-01-30 | $74.64 | $74.83 | $74.63 | $74.83 | $74.83 | 12,062 |
| 2024-01-29 | $75.50 | $75.50 | $74.76 | $74.76 | $74.76 | 10,797 |
| 2024-01-26 | $78.72 | $79.40 | $78.72 | $79.32 | $79.32 | 7,688 |
| 2024-01-25 | $77.35 | $77.70 | $77.20 | $77.70 | $77.70 | 8,757 |
| 2024-01-24 | $77.28 | $77.28 | $77.28 | $77.28 | $77.28 | 4,217 |
| 2024-01-23 | $77.55 | $77.55 | $77.28 | $77.28 | $77.28 | 4,680 |
| 2024-01-22 | $76.56 | $76.64 | $76.08 | $76.08 | $76.08 | 6,090 |
| 2024-01-19 | $75.82 | $75.82 | $75.82 | $75.82 | $75.82 | 1,708 |
| 2024-01-18 | $72.23 | $73.60 | $72.23 | $73.50 | $73.50 | 37,464 |
| 2024-01-17 | $70.36 | $71.00 | $70.36 | $71.00 | $71.00 | 7,935 |
| 2024-01-16 | $69.47 | $69.81 | $69.05 | $69.81 | $69.81 | 15,128 |
| 2024-01-12 | $70.00 | $70.00 | $69.29 | $69.29 | $69.29 | 4,961 |
| 2024-01-11 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 11,297 |
| 2024-01-10 | $68.35 | $68.83 | $68.35 | $68.83 | $68.83 | 17,393 |
| 2024-01-09 | $66.01 | $66.01 | $65.92 | $65.92 | $65.92 | 1,395 |
| 2024-01-08 | $65.18 | $66.41 | $65.00 | $66.33 | $66.25 | 3,528 |
| 2024-01-05 | $66.80 | $66.80 | $66.52 | $66.60 | $66.52 | 8,061 |
| 2024-01-04 | $68.08 | $68.08 | $68.08 | $68.08 | $68.00 | 2,237 |
| 2024-01-03 | $67.72 | $67.72 | $66.82 | $67.00 | $66.92 | 4,385 |
| 2024-01-02 | $68.07 | $68.07 | $67.80 | $67.91 | $67.83 | 5,196 |
| 2023-12-29 | $70.28 | $70.28 | $70.16 | $70.16 | $70.08 | 3,488 |
| 2023-12-28 | $70.83 | $70.87 | $70.83 | $70.87 | $70.79 | 4,816 |
| 2023-12-27 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 5,665 |
| 2023-12-26 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 350 |
| 2023-12-22 | $70.05 | $70.55 | $70.05 | $70.55 | $70.55 | 2,379 |
| 2023-12-21 | $68.84 | $68.84 | $68.84 | $68.84 | $68.84 | 2,122 |
| 2023-12-20 | $69.00 | $69.18 | $69.00 | $69.16 | $69.16 | 1,917 |
| 2023-12-19 | $68.73 | $68.73 | $68.73 | $68.73 | $68.73 | 4,338 |
| 2023-12-18 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 9,186 |
| 2023-12-15 | $67.32 | $68.12 | $67.28 | $67.28 | $67.28 | 11,513 |
| 2023-12-14 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 2,412 |
| 2023-12-13 | $65.01 | $65.20 | $65.01 | $65.20 | $65.20 | 23,506 |
| 2023-12-12 | $65.29 | $65.44 | $65.29 | $65.41 | $65.41 | 9,610 |
| 2023-12-11 | $66.64 | $66.95 | $66.63 | $66.63 | $66.63 | 1,169 |
| 2023-12-08 | $67.42 | $67.42 | $66.89 | $66.89 | $66.89 | 6,242 |
| 2023-12-07 | $67.85 | $67.85 | $67.43 | $67.45 | $67.45 | 17,398 |
| 2023-12-06 | $68.39 | $68.39 | $67.59 | $67.59 | $67.59 | 5,717 |
| 2023-12-05 | $69.00 | $69.00 | $67.46 | $67.46 | $67.46 | 5,232 |
| 2023-12-04 | $67.08 | $68.62 | $67.08 | $68.02 | $68.02 | 8,885 |
| 2023-12-01 | $68.04 | $68.75 | $68.04 | $68.75 | $68.75 | 12,875 |
| 2023-11-30 | $68.40 | $69.31 | $67.56 | $67.56 | $67.56 | 18,049 |
| 2023-11-29 | $66.72 | $68.46 | $66.72 | $68.40 | $68.40 | 3,767 |
| 2023-11-28 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 2,402 |
| 2023-11-27 | $68.43 | $68.43 | $66.30 | $66.44 | $66.44 | 1,826 |
| 2023-11-24 | $66.45 | $66.45 | $66.40 | $66.40 | $66.40 | 638 |
| 2023-11-22 | $63.77 | $65.50 | $63.77 | $65.41 | $65.41 | 9,731 |
| 2023-11-21 | $64.42 | $64.57 | $64.42 | $64.57 | $64.57 | 11,904 |
| 2023-11-20 | $63.58 | $64.28 | $63.58 | $64.17 | $64.17 | 2,407 |
| 2023-11-17 | $63.96 | $63.96 | $63.65 | $63.65 | $63.65 | 5,172 |
| 2023-11-16 | $63.82 | $63.82 | $63.82 | $63.82 | $63.82 | 2,242 |
| 2023-11-15 | $63.59 | $63.62 | $63.04 | $63.62 | $63.62 | 2,184 |
| 2023-11-14 | $62.00 | $62.50 | $62.00 | $62.50 | $62.50 | 7,257 |
| 2023-11-13 | $61.74 | $62.04 | $61.23 | $61.23 | $61.23 | 7,231 |
| 2023-11-10 | $61.93 | $61.93 | $61.57 | $61.90 | $61.90 | 20,197 |
| 2023-11-09 | $61.24 | $62.04 | $61.24 | $61.37 | $61.37 | 5,974 |
| 2023-11-08 | $60.38 | $60.38 | $60.36 | $60.36 | $60.36 | 3,383 |
| 2023-11-07 | $60.61 | $60.61 | $60.25 | $60.25 | $60.25 | 1,537 |
| 2023-11-06 | $60.22 | $60.22 | $60.22 | $60.22 | $60.22 | 10,965 |
| 2023-11-03 | $59.71 | $60.69 | $59.71 | $60.22 | $60.22 | 4,065 |
| 2023-11-02 | $58.68 | $58.74 | $58.67 | $58.67 | $58.67 | 4,011 |
| 2023-11-01 | $56.22 | $56.44 | $56.22 | $56.36 | $56.36 | 1,717 |
| 2023-10-31 | $55.67 | $56.08 | $55.67 | $55.84 | $55.84 | 5,944 |
| 2023-10-30 | $55.07 | $55.47 | $55.07 | $55.45 | $55.45 | 5,860 |
| 2023-10-27 | $55.29 | $55.58 | $54.76 | $54.76 | $54.76 | 10,497 |
| 2023-10-26 | $55.98 | $55.98 | $55.29 | $55.34 | $55.34 | 25,762 |
| 2023-10-25 | $55.07 | $55.38 | $55.07 | $55.38 | $55.38 | 11,303 |
| 2023-10-24 | $55.52 | $55.52 | $55.45 | $55.45 | $55.45 | 3,704 |
| 2023-10-23 | $55.62 | $55.62 | $55.44 | $55.45 | $55.45 | 3,024 |
| 2023-10-20 | $55.06 | $55.06 | $54.61 | $54.93 | $54.93 | 10,845 |
| 2023-10-19 | $57.11 | $57.11 | $55.80 | $55.80 | $55.80 | 13,106 |
| 2023-10-18 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 12,985 |
| 2023-10-17 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 1,662 |
| 2023-10-16 | $58.54 | $58.54 | $58.28 | $58.28 | $58.28 | 8,873 |
| 2023-10-13 | $57.78 | $58.01 | $57.78 | $58.01 | $58.01 | 5,994 |
| 2023-10-12 | $59.00 | $59.00 | $57.53 | $58.41 | $58.41 | 12,275 |
| 2023-10-11 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 3,716 |
| 2023-10-10 | $59.22 | $59.22 | $58.78 | $58.99 | $58.99 | 5,070 |
| 2023-10-09 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 20 |
| 2023-10-06 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 6,353 |
| 2023-10-05 | $58.26 | $58.26 | $58.13 | $58.13 | $58.03 | 9,426 |
| 2023-10-04 | $58.14 | $58.14 | $58.14 | $58.14 | $58.04 | 1,931 |
| 2023-10-03 | $58.14 | $58.14 | $58.14 | $58.14 | $58.04 | 13,291 |
| 2023-10-02 | $57.31 | $58.14 | $57.21 | $58.14 | $58.04 | 10,420 |
| 2023-09-29 | $59.26 | $59.26 | $59.00 | $59.03 | $59.03 | 13,893 |
| 2023-09-28 | $58.36 | $58.69 | $58.36 | $58.49 | $58.49 | 18,350 |
| 2023-09-27 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 3,778 |
| 2023-09-26 | $59.17 | $59.17 | $59.01 | $59.01 | $59.01 | 6,921 |
| 2023-09-25 | $59.55 | $59.71 | $59.41 | $59.41 | $59.41 | 4,979 |
| 2023-09-22 | $59.55 | $59.56 | $59.55 | $59.56 | $59.56 | 2,279 |
| 2023-09-21 | $59.64 | $59.82 | $59.64 | $59.74 | $59.74 | 9,283 |
| 2023-09-20 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 1,186 |
| 2023-09-19 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 3,487 |
| 2023-09-18 | $61.12 | $61.27 | $61.12 | $61.27 | $61.27 | 4,120 |
| 2023-09-15 | $61.88 | $61.91 | $61.21 | $61.21 | $61.21 | 29,897 |
| 2023-09-14 | $62.77 | $62.77 | $62.63 | $62.63 | $62.63 | 7,685 |
| 2023-09-13 | $61.30 | $61.95 | $61.30 | $61.90 | $61.90 | 2,779 |
| 2023-09-12 | $62.56 | $62.56 | $62.47 | $62.47 | $62.47 | 2,502 |
| 2023-09-11 | $62.38 | $62.51 | $62.38 | $62.50 | $62.50 | 11,980 |
| 2023-09-08 | $61.00 | $61.00 | $60.99 | $60.99 | $60.99 | 13,786 |
| 2023-09-07 | $60.75 | $60.98 | $60.74 | $60.74 | $60.74 | 9,458 |
| 2023-09-06 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 5,219 |
| 2023-09-05 | $62.68 | $63.13 | $62.68 | $63.11 | $63.11 | 2,625 |
| 2023-09-01 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 1,807 |
| 2023-08-31 | $61.76 | $61.89 | $61.76 | $61.89 | $61.89 | 24,890 |
| 2023-08-30 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 186 |
| 2023-08-29 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 751 |
| 2023-08-28 | $56.46 | $61.23 | $56.46 | $60.74 | $60.74 | 2,440 |
| 2023-08-25 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 366 |
| 2023-08-24 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 54 |
| 2023-08-23 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 3,456 |
| 2023-08-22 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 1,223 |
| 2023-08-21 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 1,529 |
| 2023-08-18 | $60.59 | $60.69 | $60.59 | $60.69 | $60.69 | 796 |
| 2023-08-17 | $61.79 | $61.79 | $61.09 | $61.09 | $61.09 | 16,180 |
| 2023-08-16 | $61.60 | $61.60 | $61.35 | $61.39 | $61.39 | 12,775 |
| 2023-08-15 | $61.11 | $61.68 | $61.02 | $61.61 | $61.61 | 1,701 |
| 2023-08-14 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 535 |
| 2023-08-11 | $60.82 | $61.16 | $60.82 | $61.16 | $61.16 | 823 |
| 2023-08-10 | $60.75 | $60.94 | $60.37 | $60.37 | $60.37 | 410 |
| 2023-08-09 | $59.91 | $60.07 | $59.91 | $60.00 | $60.00 | 315 |
| 2023-08-08 | $59.21 | $60.01 | $59.21 | $59.96 | $59.96 | 4,657 |
| 2023-08-07 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 65 |
| 2023-08-04 | $59.10 | $60.04 | $59.10 | $59.13 | $59.13 | 3,650 |
| 2023-08-03 | $58.87 | $58.95 | $58.72 | $58.95 | $58.95 | 657 |
| 2023-08-02 | $60.00 | $60.44 | $59.14 | $59.14 | $59.14 | 1,192 |
| 2023-08-01 | $60.18 | $60.18 | $60.13 | $60.13 | $60.13 | 5,249 |
| 2023-07-31 | $61.37 | $61.41 | $61.31 | $61.41 | $61.41 | 3,263 |
| 2023-07-28 | $60.34 | $60.90 | $60.34 | $60.90 | $60.90 | 1,411 |
| 2023-07-27 | $61.60 | $61.65 | $60.65 | $60.77 | $60.77 | 1,370 |
| 2023-07-26 | $60.37 | $60.87 | $60.37 | $60.87 | $60.87 | 1,055 |
| 2023-07-25 | $60.10 | $60.10 | $60.10 | $60.10 | $60.10 | 20,210 |
| 2023-07-24 | $60.50 | $60.50 | $59.85 | $59.85 | $59.85 | 660 |
| 2023-07-21 | $59.82 | $60.35 | $59.77 | $60.28 | $60.28 | 4,668 |
| 2023-07-20 | $59.19 | $59.73 | $59.17 | $59.67 | $59.67 | 4,104 |
| 2023-07-19 | $58.57 | $58.91 | $58.57 | $58.91 | $58.91 | 26,791 |
| 2023-07-18 | $57.28 | $58.12 | $57.24 | $58.06 | $58.06 | 13,501 |
| 2023-07-17 | $57.35 | $57.35 | $56.95 | $57.01 | $57.01 | 3,078 |
| 2023-07-14 | $57.09 | $57.09 | $57.08 | $57.08 | $57.08 | 3,301 |
| 2023-07-13 | $57.25 | $57.39 | $56.99 | $57.39 | $57.39 | 1,672 |
| 2023-07-12 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 200 |
| 2023-07-11 | $55.80 | $55.82 | $55.76 | $55.79 | $55.79 | 1,646 |
| 2023-07-10 | $55.38 | $55.38 | $55.37 | $55.37 | $55.37 | 330 |
| 2023-07-07 | $55.62 | $55.62 | $55.42 | $55.42 | $55.42 | 21,125 |
| 2023-07-06 | $54.39 | $54.67 | $54.39 | $54.65 | $54.58 | 1,914 |
| 2023-07-05 | $54.77 | $55.08 | $54.77 | $55.08 | $55.01 | 1,383 |
| 2023-07-03 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 0 |
| 2023-06-30 | $55.19 | $55.19 | $54.85 | $55.07 | $55.07 | 901 |
| 2023-06-29 | $53.91 | $54.56 | $53.91 | $54.56 | $54.56 | 1,700 |
| 2023-06-28 | $53.93 | $54.24 | $53.92 | $54.24 | $54.24 | 10,067 |
| 2023-06-27 | $53.58 | $54.01 | $53.53 | $54.00 | $54.00 | 2,050 |
| 2023-06-26 | $53.12 | $53.50 | $53.12 | $53.48 | $53.48 | 6,017 |
| 2023-06-23 | $52.78 | $53.18 | $52.75 | $53.18 | $53.18 | 7,511 |
| 2023-06-22 | $52.90 | $53.52 | $52.90 | $53.52 | $53.52 | 1,850 |
| 2023-06-21 | $53.21 | $53.76 | $53.20 | $53.72 | $53.72 | 5,492 |
| 2023-06-20 | $52.91 | $53.26 | $52.40 | $53.26 | $53.26 | 3,095 |
| 2023-06-16 | $53.10 | $53.89 | $53.10 | $53.16 | $53.16 | 753 |
| 2023-06-15 | $53.02 | $53.47 | $53.02 | $53.47 | $53.47 | 1,149 |
| 2023-06-14 | $52.48 | $53.04 | $52.48 | $52.84 | $52.84 | 2,081 |
| 2023-06-13 | $51.89 | $52.10 | $51.86 | $52.09 | $52.09 | 1,743 |
| 2023-06-12 | $49.94 | $51.36 | $49.82 | $51.29 | $51.29 | 4,265 |
| 2023-06-09 | $49.89 | $50.74 | $49.78 | $50.74 | $50.74 | 7,750 |
| 2023-06-08 | $48.42 | $48.59 | $48.42 | $48.59 | $48.59 | 7,847 |
| 2023-06-07 | $47.83 | $47.83 | $47.48 | $47.48 | $47.48 | 1,150 |
| 2023-06-06 | $46.85 | $48.48 | $46.82 | $47.24 | $47.24 | 44,557 |
| 2023-06-05 | $46.10 | $46.10 | $45.93 | $45.93 | $45.93 | 8,309 |
| 2023-06-02 | $46.18 | $46.36 | $45.88 | $45.88 | $45.88 | 6,940 |
| 2023-06-01 | $45.80 | $45.80 | $45.19 | $45.21 | $45.21 | 69,454 |
| 2023-05-31 | $45.83 | $45.83 | $45.19 | $45.30 | $45.30 | 4,851 |
| 2023-05-30 | $46.52 | $46.52 | $45.98 | $45.99 | $45.99 | 4,186 |
| 2023-05-26 | $46.20 | $46.20 | $45.63 | $45.63 | $45.63 | 8,622 |
| 2023-05-25 | $44.81 | $44.87 | $44.81 | $44.87 | $44.87 | 799 |
| 2023-05-24 | $44.94 | $44.98 | $44.61 | $44.67 | $44.67 | 4,733 |
| 2023-05-23 | $44.59 | $45.57 | $44.59 | $45.54 | $45.54 | 1,196 |
| 2023-05-22 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 414 |
| 2023-05-19 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 11,202 |
| 2023-05-18 | $45.10 | $45.10 | $44.49 | $44.49 | $44.49 | 11,100 |
| 2023-05-17 | $44.69 | $45.10 | $44.69 | $45.10 | $45.10 | 1,659 |
| 2023-05-16 | $45.22 | $45.22 | $45.13 | $45.13 | $45.13 | 6,311 |
| 2023-05-15 | $45.27 | $45.27 | $44.59 | $44.67 | $44.67 | 97,400 |
| 2023-05-12 | $44.62 | $45.02 | $44.62 | $44.96 | $44.96 | 3,569 |
| 2023-05-11 | $45.96 | $46.32 | $45.96 | $46.30 | $46.30 | 4,846 |
| 2023-05-10 | $45.36 | $45.36 | $45.27 | $45.27 | $45.27 | 2,904 |
| 2023-05-09 | $45.11 | $45.54 | $45.11 | $45.40 | $45.40 | 26,169 |
| 2023-05-08 | $45.86 | $45.86 | $45.69 | $45.69 | $45.69 | 2,617 |
| 2023-05-05 | $45.24 | $45.24 | $44.85 | $44.86 | $44.86 | 23,697 |
| 2023-05-04 | $44.91 | $44.91 | $44.00 | $44.38 | $44.38 | 39,827 |
| 2023-05-03 | $45.66 | $45.66 | $45.12 | $45.23 | $45.23 | 21,631 |
| 2023-05-02 | $45.58 | $45.70 | $45.30 | $45.57 | $45.57 | 14,329 |
| 2023-05-01 | $46.69 | $46.69 | $46.29 | $46.35 | $46.35 | 22,875 |
| 2023-04-28 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 2,095 |
| 2023-04-27 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 1,504 |
| 2023-04-26 | $46.54 | $46.63 | $44.71 | $44.91 | $44.91 | 123,848 |
| 2023-04-25 | $46.87 | $46.87 | $46.06 | $46.10 | $46.10 | 22,249 |
| 2023-04-24 | $47.92 | $48.10 | $47.92 | $48.10 | $48.10 | 628 |
| 2023-04-21 | $47.42 | $47.48 | $47.42 | $47.48 | $47.48 | 21,685 |
| 2023-04-20 | $48.11 | $48.11 | $47.46 | $47.48 | $47.48 | 16,187 |
| 2023-04-19 | $47.57 | $47.88 | $47.57 | $47.83 | $47.83 | 2,486 |
| 2023-04-18 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 200 |
| 2023-04-17 | $48.12 | $48.12 | $47.87 | $47.87 | $47.87 | 3,908 |
| 2023-04-14 | $48.00 | $48.85 | $48.00 | $48.85 | $48.85 | 4,956 |
| 2023-04-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 277 |
| 2023-04-12 | $46.19 | $46.33 | $45.65 | $45.73 | $45.73 | 45,900 |
| 2023-04-11 | $45.92 | $46.29 | $45.92 | $46.20 | $46.20 | 3,867 |
| 2023-04-10 | $46.18 | $46.29 | $45.78 | $45.86 | $45.86 | 3,361 |
| 2023-04-06 | $45.63 | $46.35 | $45.62 | $46.05 | $46.05 | 27,212 |
| 2023-04-05 | $43.91 | $46.18 | $43.91 | $46.18 | $46.18 | 3,670 |
| 2023-04-04 | $47.46 | $47.46 | $46.05 | $46.65 | $46.57 | 3,464 |
| 2023-04-03 | $47.40 | $47.65 | $47.40 | $47.63 | $47.55 | 608 |
| 2023-03-31 | $46.85 | $46.94 | $46.51 | $46.51 | $46.44 | 4,683 |
| 2023-03-30 | $46.44 | $46.44 | $46.38 | $46.38 | $46.31 | 675 |
| 2023-03-29 | $44.84 | $45.88 | $44.84 | $45.88 | $45.81 | 5,854 |
| 2023-03-28 | $45.42 | $45.42 | $45.42 | $45.42 | $45.35 | 1,490 |
| 2023-03-27 | $45.61 | $45.61 | $45.41 | $45.42 | $45.35 | 13,421 |
| 2023-03-24 | $45.87 | $46.08 | $45.86 | $46.08 | $46.01 | 6,526 |
| 2023-03-23 | $48.04 | $48.04 | $47.59 | $47.60 | $47.52 | 6,993 |
| 2023-03-22 | $48.00 | $48.61 | $48.00 | $48.61 | $48.53 | 4,870 |
| 2023-03-21 | $48.70 | $48.70 | $48.48 | $48.48 | $48.40 | 208 |
| 2023-03-20 | $49.24 | $49.24 | $48.48 | $48.48 | $48.40 | 606 |
| 2023-03-17 | $48.99 | $48.99 | $47.85 | $48.84 | $48.84 | 6,070 |
| 2023-03-16 | $47.61 | $48.89 | $47.61 | $48.84 | $48.84 | 6,070 |
| 2023-03-15 | $49.11 | $49.11 | $48.64 | $49.00 | $49.00 | 1,773 |
| 2023-03-14 | $50.57 | $50.69 | $50.15 | $50.21 | $50.21 | 51,218 |
| 2023-03-13 | $49.73 | $49.73 | $49.71 | $49.71 | $49.71 | 373 |
| 2023-03-10 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 50,753 |
| 2023-03-09 | $55.39 | $55.39 | $53.58 | $53.58 | $53.58 | 5,806 |
| 2023-03-08 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 200 |
| 2023-03-07 | $56.26 | $56.26 | $55.39 | $55.39 | $55.39 | 300 |
| 2023-03-06 | $55.81 | $55.85 | $55.67 | $55.85 | $55.85 | 2,387 |
| 2023-03-03 | $55.49 | $55.91 | $55.47 | $55.47 | $55.47 | 7,467 |
| 2023-03-02 | $54.27 | $54.73 | $54.27 | $54.73 | $54.73 | 6,013 |
| 2023-03-01 | $54.16 | $54.25 | $54.07 | $54.07 | $54.07 | 1,000 |
| 2023-02-28 | $52.46 | $53.12 | $52.46 | $53.12 | $53.12 | 32,125 |
| 2023-02-27 | $52.07 | $52.42 | $52.07 | $52.42 | $52.42 | 516 |
| 2023-02-24 | $48.93 | $50.51 | $48.37 | $50.51 | $50.51 | 4,112 |
| 2023-02-23 | $49.10 | $49.22 | $49.10 | $49.22 | $49.22 | 1,494 |
| 2023-02-22 | $48.80 | $48.84 | $48.74 | $48.79 | $48.79 | 1,435 |
| 2023-02-21 | $50.08 | $50.08 | $47.12 | $47.12 | $47.12 | 1,765 |
| 2023-02-17 | $50.35 | $50.35 | $50.10 | $50.10 | $50.10 | 1,252 |
| 2023-02-16 | $50.50 | $50.77 | $50.49 | $50.63 | $50.63 | 4,760 |
| 2023-02-15 | $49.97 | $50.16 | $49.84 | $50.15 | $50.15 | 5,329 |
| 2023-02-14 | $50.46 | $50.46 | $49.88 | $50.21 | $50.21 | 5,239 |
| 2023-02-13 | $50.66 | $50.66 | $50.47 | $50.47 | $50.47 | 750 |
| 2023-02-10 | $50.65 | $50.80 | $50.36 | $50.75 | $50.75 | 8,422 |
| 2023-02-09 | $51.85 | $51.85 | $50.71 | $50.71 | $50.71 | 24,302 |
| 2023-02-08 | $51.73 | $51.73 | $51.57 | $51.57 | $51.57 | 1,974 |
| 2023-02-07 | $50.90 | $51.43 | $50.90 | $51.43 | $51.43 | 4,726 |
| 2023-02-06 | $52.05 | $52.05 | $51.25 | $51.25 | $51.25 | 1,981 |
| 2023-02-03 | $52.62 | $52.62 | $52.16 | $52.18 | $52.18 | 5,336 |
| 2023-02-02 | $53.53 | $53.77 | $53.26 | $53.38 | $53.38 | 20,413 |
| 2023-02-01 | $51.80 | $51.95 | $51.54 | $51.70 | $51.70 | 11,854 |
| 2023-01-31 | $51.52 | $51.70 | $51.17 | $51.58 | $51.58 | 87,503 |
| 2023-01-30 | $51.71 | $51.72 | $51.26 | $51.26 | $51.26 | 6,563 |
| 2023-01-27 | $52.02 | $52.32 | $52.02 | $52.32 | $52.32 | 980 |
| 2023-01-26 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 255 |
| 2023-01-25 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 1,086 |
| 2023-01-24 | $51.06 | $51.80 | $51.06 | $51.70 | $51.70 | 59,139 |
| 2023-01-23 | $51.30 | $51.30 | $50.75 | $50.75 | $50.75 | 2,458 |
| 2023-01-20 | $49.40 | $50.56 | $49.40 | $50.56 | $50.56 | 3,706 |
| 2023-01-19 | $49.54 | $49.54 | $49.51 | $49.51 | $49.51 | 1,543 |
| 2023-01-18 | $51.59 | $51.59 | $51.08 | $51.08 | $51.08 | 3,769 |
| 2023-01-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 430 |
| 2023-01-13 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 31 |
| 2023-01-12 | $49.77 | $49.77 | $49.65 | $49.73 | $49.73 | 7,873 |
| 2023-01-11 | $49.78 | $50.10 | $49.78 | $50.10 | $50.10 | 7,460 |
| 2023-01-10 | $47.58 | $47.64 | $47.58 | $47.64 | $47.64 | 3,025 |
| 2023-01-09 | $48.44 | $48.50 | $48.18 | $48.18 | $48.18 | 1,223 |
| 2023-01-06 | $47.11 | $48.05 | $47.11 | $48.05 | $47.98 | 3,918 |
| 2023-01-05 | $47.08 | $47.08 | $47.08 | $47.08 | $47.01 | 598 |
| 2023-01-04 | $48.21 | $49.15 | $48.21 | $49.15 | $49.07 | 2,402 |
| 2023-01-03 | $47.45 | $48.33 | $47.45 | $48.33 | $48.26 | 777 |
| 2022-12-30 | $48.48 | $48.98 | $48.05 | $48.11 | $48.04 | 17,615 |
| 2022-12-29 | $46.63 | $49.00 | $46.63 | $48.79 | $48.72 | 5,135 |
| 2022-12-28 | $46.66 | $46.66 | $46.55 | $46.55 | $46.48 | 1,479 |
| 2022-12-27 | $46.53 | $46.53 | $46.53 | $46.53 | $46.46 | 369 |
| 2022-12-23 | $46.53 | $46.53 | $46.53 | $46.53 | $46.46 | 315 |
| 2022-12-22 | $46.70 | $46.70 | $46.22 | $46.53 | $46.46 | 3,006 |
| 2022-12-21 | $47.19 | $47.20 | $47.12 | $47.12 | $47.05 | 25,603 |
| 2022-12-20 | $46.97 | $47.06 | $46.74 | $46.74 | $46.67 | 4,388 |
| 2022-12-19 | $47.48 | $47.48 | $47.26 | $47.26 | $47.19 | 1,156 |
| 2022-12-16 | $47.44 | $47.79 | $47.44 | $47.64 | $47.57 | 4,200 |
| 2022-12-15 | $48.01 | $48.01 | $47.66 | $47.66 | $47.59 | 291 |
| 2022-12-14 | $49.11 | $49.11 | $49.11 | $49.11 | $49.04 | 4,171 |
| 2022-12-13 | $48.88 | $48.88 | $48.00 | $48.01 | $47.94 | 42,696 |
| 2022-12-12 | $48.13 | $48.51 | $48.11 | $48.51 | $48.44 | 2,686 |
| 2022-12-09 | $47.18 | $47.39 | $47.08 | $47.08 | $47.01 | 17,435 |
| 2022-12-08 | $48.26 | $48.29 | $47.47 | $47.75 | $47.68 | 49,115 |
| 2022-12-07 | $47.86 | $47.86 | $47.28 | $47.28 | $47.21 | 24,164 |
| 2022-12-06 | $49.31 | $49.31 | $48.52 | $48.52 | $48.45 | 1,419 |
| 2022-12-05 | $50.64 | $50.64 | $49.72 | $49.72 | $49.64 | 3,350 |
| 2022-12-02 | $52.65 | $52.86 | $52.39 | $52.39 | $52.31 | 2,703 |
| 2022-12-01 | $53.47 | $53.47 | $53.34 | $53.39 | $53.30 | 5,809 |
| 2022-11-30 | $49.81 | $52.44 | $49.81 | $52.44 | $52.36 | 1,736 |
| 2022-11-29 | $48.04 | $50.76 | $48.04 | $50.61 | $50.53 | 3,721 |
| 2022-11-28 | $52.49 | $52.62 | $51.09 | $51.09 | $51.01 | 2,393 |
| 2022-11-25 | $53.38 | $53.38 | $53.20 | $53.29 | $53.21 | 488 |
| 2022-11-23 | $51.62 | $52.11 | $51.62 | $52.11 | $52.03 | 1,449 |
| 2022-11-22 | $51.25 | $51.70 | $51.25 | $51.70 | $51.62 | 2,559 |
| 2022-11-21 | $51.22 | $51.22 | $51.22 | $51.22 | $51.14 | 372 |
| 2022-11-18 | $52.79 | $52.79 | $51.97 | $51.97 | $51.89 | 2,419 |
| 2022-11-17 | $52.90 | $52.90 | $52.90 | $52.90 | $52.82 | 672 |
| 2022-11-16 | $54.33 | $54.33 | $54.22 | $54.22 | $54.14 | 1,315 |
| 2022-11-15 | $54.32 | $55.14 | $54.19 | $55.14 | $55.06 | 3,843 |
| 2022-11-14 | $53.99 | $54.95 | $53.99 | $54.72 | $54.64 | 3,238 |
| 2022-11-11 | $53.07 | $55.76 | $52.30 | $55.38 | $55.30 | 11,971 |
| 2022-11-10 | $52.76 | $53.65 | $52.76 | $53.65 | $53.57 | 2,698 |
| 2022-11-09 | $51.58 | $51.70 | $50.85 | $50.85 | $50.77 | 5,119 |
| 2022-11-08 | $52.17 | $52.81 | $52.17 | $52.30 | $52.22 | 1,470 |
| 2022-11-07 | $51.38 | $51.87 | $51.38 | $51.44 | $51.36 | 2,543 |
| 2022-11-04 | $51.22 | $51.54 | $51.04 | $51.09 | $51.01 | 2,388 |
| 2022-11-03 | $48.56 | $49.62 | $48.56 | $49.42 | $49.34 | 2,445 |
| 2022-11-02 | $49.97 | $50.27 | $49.97 | $50.13 | $50.05 | 2,913 |
| 2022-11-01 | $50.59 | $50.59 | $49.95 | $49.95 | $49.87 | 3,474 |
| 2022-10-31 | $51.21 | $51.21 | $50.44 | $50.48 | $50.40 | 16,502 |
| 2022-10-28 | $51.15 | $51.81 | $50.88 | $51.73 | $51.65 | 3,559 |
| 2022-10-27 | $51.71 | $51.71 | $50.85 | $50.85 | $50.77 | 8,332 |
| 2022-10-26 | $50.67 | $51.67 | $50.67 | $50.99 | $50.91 | 6,279 |
| 2022-10-25 | $49.77 | $49.77 | $49.32 | $49.63 | $49.55 | 33,626 |
| 2022-10-24 | $47.16 | $48.08 | $47.12 | $47.93 | $47.86 | 4,127 |
| 2022-10-21 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 58 |
| 2022-10-20 | $48.70 | $48.70 | $48.19 | $48.19 | $48.19 | 690 |
| 2022-10-19 | $48.45 | $48.45 | $48.32 | $48.32 | $48.32 | 333 |
| 2022-10-18 | $48.54 | $48.54 | $48.46 | $48.46 | $48.46 | 450 |
| 2022-10-17 | $48.00 | $48.00 | $47.76 | $47.76 | $47.76 | 4,913 |
| 2022-10-14 | $47.40 | $47.40 | $47.05 | $47.06 | $47.06 | 1,709 |
| 2022-10-13 | $46.52 | $46.94 | $46.52 | $46.82 | $46.82 | 8,299 |
| 2022-10-12 | $46.73 | $46.73 | $46.63 | $46.63 | $46.63 | 1,441 |
| 2022-10-11 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 135 |
| 2022-10-10 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 2 |
| 2022-10-07 | $47.91 | $47.94 | $47.59 | $47.59 | $47.59 | 674 |
| 2022-10-06 | $49.82 | $49.82 | $49.19 | $49.19 | $49.19 | 1,634 |
| 2022-10-05 | $49.79 | $49.79 | $49.67 | $49.67 | $49.60 | 600 |
| 2022-10-04 | $50.57 | $50.71 | $50.12 | $50.12 | $50.05 | 3,221 |
| 2022-10-03 | $47.59 | $47.59 | $47.59 | $47.59 | $47.52 | 5,611 |
| 2022-09-30 | $46.75 | $46.75 | $46.02 | $46.04 | $46.04 | 1,419 |
| 2022-09-29 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 500 |
| 2022-09-28 | $45.90 | $46.69 | $45.90 | $46.69 | $46.69 | 5,930 |
| 2022-09-27 | $45.72 | $45.72 | $45.41 | $45.41 | $45.41 | 10,602 |
| 2022-09-26 | $46.00 | $46.00 | $45.33 | $45.33 | $45.33 | 1,683 |
| 2022-09-23 | $46.51 | $46.51 | $46.20 | $46.40 | $46.40 | 1,133 |
| 2022-09-22 | $47.77 | $47.85 | $47.77 | $47.85 | $47.85 | 459 |
| 2022-09-21 | $49.59 | $49.77 | $49.59 | $49.77 | $49.77 | 2,705 |
| 2022-09-20 | $49.75 | $49.75 | $49.14 | $49.14 | $49.14 | 200 |
| 2022-09-19 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 120 |
| 2022-09-16 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 158 |
| 2022-09-15 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 500 |
| 2022-09-14 | $51.46 | $51.83 | $51.46 | $51.67 | $51.67 | 449 |
| 2022-09-13 | $52.04 | $52.16 | $51.94 | $52.16 | $52.16 | 1,866 |
| 2022-09-12 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 165 |
| 2022-09-09 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 343 |
| 2022-09-08 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 214 |
| 2022-09-07 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 422 |
| 2022-09-06 | $48.67 | $49.09 | $48.67 | $49.09 | $49.09 | 518 |
| 2022-09-02 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2022-09-01 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 52 |
| 2022-08-31 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 2,330 |
| 2022-08-30 | $49.58 | $49.58 | $49.47 | $49.47 | $49.47 | 1,038 |
| 2022-08-29 | $50.12 | $50.12 | $49.66 | $49.79 | $49.79 | 3,360 |
| 2022-08-26 | $53.25 | $53.25 | $51.00 | $51.00 | $51.00 | 820 |
| 2022-08-25 | $52.29 | $52.44 | $52.29 | $52.44 | $52.44 | 1,550 |
| 2022-08-24 | $51.87 | $51.91 | $51.53 | $51.53 | $51.53 | 729 |
| 2022-08-23 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 64 |
| 2022-08-22 | $51.80 | $51.80 | $50.70 | $50.71 | $50.71 | 1,827 |
| 2022-08-19 | $52.07 | $52.08 | $51.84 | $51.92 | $51.92 | 2,464 |
| 2022-08-18 | $53.19 | $53.29 | $53.04 | $53.29 | $53.29 | 1,466 |
| 2022-08-17 | $53.38 | $53.93 | $53.00 | $53.00 | $53.00 | 2,360 |
| 2022-08-16 | $54.42 | $54.42 | $54.31 | $54.31 | $54.31 | 808 |
| 2022-08-15 | $54.20 | $54.45 | $54.13 | $54.45 | $54.45 | 503 |
| 2022-08-12 | $54.81 | $55.24 | $54.81 | $55.24 | $55.24 | 1,178 |
| 2022-08-11 | $56.45 | $56.45 | $54.83 | $54.83 | $54.83 | 391 |
| 2022-08-10 | $54.15 | $54.79 | $54.02 | $54.79 | $54.79 | 1,982 |
| 2022-08-09 | $52.78 | $52.79 | $52.74 | $52.75 | $52.75 | 3,499 |
| 2022-08-08 | $53.80 | $53.80 | $53.25 | $53.41 | $53.41 | 4,183 |
| 2022-08-05 | $52.05 | $52.06 | $52.05 | $52.06 | $52.06 | 501 |
| 2022-08-04 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 1 |
| 2022-08-03 | $53.06 | $53.41 | $53.06 | $53.41 | $53.41 | 720 |
| 2022-08-02 | $52.97 | $53.21 | $52.85 | $53.21 | $53.21 | 1,970 |
| 2022-08-01 | $50.68 | $50.68 | $47.74 | $47.74 | $47.74 | 287 |
| 2022-07-29 | $53.20 | $53.25 | $53.20 | $53.25 | $53.25 | 410 |
| 2022-07-28 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 2,125 |
| 2022-07-27 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 31 |
| 2022-07-26 | $51.09 | $51.52 | $50.97 | $51.08 | $51.08 | 1,789 |
| 2022-07-25 | $51.98 | $51.98 | $51.16 | $51.38 | $51.38 | 3,455 |
| 2022-07-22 | $51.53 | $51.53 | $51.25 | $51.25 | $51.25 | 559 |
| 2022-07-21 | $51.84 | $51.84 | $51.81 | $51.81 | $51.81 | 2,994 |
| 2022-07-20 | $51.57 | $51.58 | $51.36 | $51.58 | $51.58 | 2,631 |
| 2022-07-19 | $51.11 | $51.22 | $51.09 | $51.22 | $51.22 | 1,127 |
| 2022-07-18 | $50.08 | $50.15 | $50.00 | $50.00 | $50.00 | 1,912 |
| 2022-07-15 | $48.38 | $48.79 | $48.35 | $48.79 | $48.79 | 2,244 |
| 2022-07-14 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 373 |
| 2022-07-13 | $49.06 | $49.22 | $48.58 | $49.22 | $49.22 | 698 |
| 2022-07-12 | $49.45 | $49.55 | $49.45 | $49.55 | $49.55 | 1,250 |
| 2022-07-11 | $49.14 | $49.18 | $49.01 | $49.17 | $49.17 | 5,478 |
| 2022-07-08 | $49.58 | $50.30 | $49.58 | $49.97 | $49.97 | 1,382 |
| 2022-07-07 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 641 |
| 2022-07-06 | $49.37 | $49.50 | $48.23 | $48.29 | $48.21 | 2,035 |
| 2022-07-05 | $48.87 | $48.93 | $47.74 | $48.93 | $48.85 | 2,364 |
| 2022-07-01 | $44.36 | $49.99 | $44.36 | $49.99 | $49.99 | 416 |
| 2022-06-30 | $48.61 | $49.71 | $48.57 | $49.71 | $49.71 | 1,723 |
| 2022-06-29 | $49.90 | $49.90 | $49.72 | $49.72 | $49.72 | 760 |
| 2022-06-28 | $51.47 | $51.86 | $51.47 | $51.86 | $51.86 | 1,002 |
| 2022-06-27 | $51.18 | $51.18 | $50.48 | $50.51 | $50.51 | 1,200 |
| 2022-06-24 | $50.50 | $50.50 | $50.37 | $50.37 | $50.37 | 1,109 |
| 2022-06-23 | $50.06 | $50.06 | $50.04 | $50.04 | $50.04 | 702 |
| 2022-06-22 | $51.97 | $51.97 | $50.24 | $50.24 | $50.24 | 1,087 |
| 2022-06-21 | $51.81 | $52.15 | $51.81 | $52.15 | $52.15 | 1,049 |
| 2022-06-17 | $49.65 | $50.00 | $49.65 | $50.00 | $50.00 | 36,701 |
| 2022-06-16 | $52.03 | $52.03 | $50.23 | $50.47 | $50.47 | 6,387 |
| 2022-06-15 | $54.16 | $54.68 | $53.81 | $54.33 | $54.33 | 8,018 |
| 2022-06-14 | $53.37 | $53.56 | $53.37 | $53.56 | $53.56 | 65,619 |
| 2022-06-13 | $54.67 | $54.81 | $54.41 | $54.41 | $54.41 | 3,084 |
| 2022-06-10 | $56.70 | $57.27 | $56.70 | $57.27 | $57.27 | 1,338 |
| 2022-06-09 | $59.25 | $59.25 | $59.11 | $59.11 | $59.11 | 252 |
| 2022-06-08 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 128 |
| 2022-06-07 | $60.41 | $60.49 | $60.41 | $60.49 | $60.49 | 579 |
| 2022-06-06 | $60.03 | $60.18 | $59.86 | $60.05 | $60.05 | 6,200 |
| 2022-06-03 | $59.22 | $59.22 | $59.22 | $59.22 | $59.22 | 361 |
| 2022-06-02 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 3,281 |
| 2022-06-01 | $59.60 | $59.60 | $59.00 | $59.00 | $59.00 | 495 |
| 2022-05-31 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 777 |
| 2022-05-27 | $58.89 | $58.89 | $58.89 | $58.89 | $58.89 | 300 |
| 2022-05-26 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 2,381 |
| 2022-05-25 | $56.14 | $57.01 | $56.14 | $57.01 | $57.01 | 420 |
| 2022-05-24 | $54.69 | $55.83 | $54.58 | $55.83 | $55.83 | 20,333 |
| 2022-05-23 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2022-05-20 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 191 |
| 2022-05-19 | $56.53 | $56.78 | $56.47 | $56.58 | $56.58 | 6,589 |
| 2022-05-18 | $56.38 | $56.38 | $56.01 | $56.06 | $56.06 | 1,413 |
| 2022-05-17 | $57.57 | $57.80 | $57.10 | $57.16 | $57.16 | 3,589 |
| 2022-05-16 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 150 |
| 2022-05-13 | $57.41 | $57.70 | $57.41 | $57.52 | $57.52 | 20,931 |
| 2022-05-12 | $54.61 | $54.61 | $53.80 | $53.80 | $53.80 | 2,646 |
| 2022-05-11 | $55.86 | $55.86 | $54.98 | $54.98 | $54.98 | 1,723 |
| 2022-05-10 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 560 |
| 2022-05-09 | $56.77 | $56.77 | $55.70 | $56.13 | $56.13 | 1,541 |
| 2022-05-06 | $58.33 | $58.33 | $57.73 | $57.73 | $57.73 | 500 |
| 2022-05-05 | $59.95 | $59.95 | $59.32 | $59.32 | $59.32 | 643 |
| 2022-05-04 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 659 |
| 2022-05-03 | $60.14 | $60.14 | $60.14 | $60.14 | $60.14 | 576 |
| 2022-05-02 | $59.67 | $60.14 | $59.25 | $60.14 | $60.14 | 2,014 |
| 2022-04-29 | $61.00 | $61.00 | $60.16 | $60.16 | $60.16 | 32,137 |
| 2022-04-28 | $58.72 | $60.93 | $58.72 | $60.93 | $60.93 | 861 |
| 2022-04-27 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 0 |
| 2022-04-26 | $59.68 | $60.00 | $59.23 | $59.87 | $59.87 | 188 |
| 2022-04-25 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 871 |
| 2022-04-22 | $62.44 | $62.60 | $60.25 | $60.25 | $60.25 | 871 |
| 2022-04-21 | $65.32 | $65.32 | $64.04 | $64.04 | $64.04 | 804 |
| 2022-04-20 | $65.07 | $65.07 | $65.00 | $65.00 | $65.00 | 6,059 |
| 2022-04-19 | $64.14 | $64.51 | $64.14 | $64.45 | $64.45 | 9,497 |
| 2022-04-18 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 42 |
| 2022-04-14 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 125 |
| 2022-04-13 | $64.19 | $64.76 | $64.19 | $64.76 | $64.76 | 251 |
| 2022-04-12 | $65.02 | $65.02 | $64.79 | $64.79 | $64.79 | 1,180 |
| 2022-04-11 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 350 |
| 2022-04-08 | $65.32 | $65.32 | $65.32 | $65.32 | $65.32 | 300 |
| 2022-04-07 | $64.89 | $64.89 | $64.89 | $64.89 | $64.89 | 136 |
| 2022-04-06 | $66.11 | $66.11 | $66.11 | $66.11 | $66.03 | 147 |
| 2022-04-05 | $66.98 | $66.98 | $66.98 | $66.98 | $66.90 | 27 |
| 2022-04-04 | $66.33 | $66.98 | $66.26 | $66.98 | $66.90 | 3,953 |
| 2022-04-01 | $66.90 | $66.90 | $66.90 | $66.90 | $66.82 | 1,132 |
| 2022-03-31 | $67.55 | $67.60 | $67.01 | $67.01 | $66.93 | 28,044 |
| 2022-03-30 | $67.39 | $68.02 | $67.39 | $67.76 | $67.68 | 66,589 |
| 2022-03-29 | $66.78 | $67.68 | $66.78 | $67.46 | $67.38 | 54,639 |
| 2022-03-28 | $66.54 | $66.55 | $66.54 | $66.55 | $66.47 | 326 |
| 2022-03-25 | $67.54 | $67.54 | $67.54 | $67.54 | $67.46 | 250 |
| 2022-03-24 | $65.55 | $66.81 | $65.55 | $66.71 | $66.63 | 651 |
| 2022-03-23 | $67.43 | $67.43 | $67.43 | $67.43 | $67.35 | 245 |
| 2022-03-22 | $67.00 | $68.06 | $66.66 | $66.75 | $66.67 | 5,097 |
| 2022-03-21 | $66.74 | $67.00 | $66.74 | $66.79 | $66.71 | 250 |
| 2022-03-18 | $66.98 | $66.98 | $66.79 | $66.79 | $66.71 | 250 |
| 2022-03-17 | $66.92 | $67.76 | $66.59 | $67.76 | $67.68 | 2,515 |
| 2022-03-16 | $65.93 | $65.93 | $65.93 | $65.93 | $65.85 | 119 |
| 2022-03-15 | $62.97 | $64.00 | $62.97 | $64.00 | $63.92 | 782 |
| 2022-03-14 | $66.03 | $66.03 | $64.11 | $64.11 | $64.03 | 2,537 |
| 2022-03-11 | $67.79 | $67.79 | $67.24 | $67.24 | $67.16 | 2,662 |
| 2022-03-10 | $66.98 | $66.98 | $66.63 | $66.63 | $66.55 | 1,358 |
| 2022-03-09 | $66.10 | $66.15 | $66.10 | $66.15 | $66.06 | 585 |
| 2022-03-08 | $65.05 | $65.05 | $64.70 | $64.70 | $64.62 | 852 |
| 2022-03-07 | $65.37 | $65.73 | $64.91 | $64.91 | $64.83 | 1,959 |
| 2022-03-04 | $65.01 | $65.01 | $65.01 | $65.01 | $64.93 | 3,025 |
| 2022-03-03 | $66.67 | $66.67 | $66.67 | $66.67 | $66.59 | 52 |
| 2022-03-02 | $66.00 | $66.68 | $66.00 | $66.67 | $66.59 | 1,392 |
| 2022-03-01 | $65.52 | $65.52 | $65.08 | $65.08 | $65.00 | 1,096 |
| 2022-02-28 | $66.00 | $66.25 | $65.99 | $66.25 | $66.17 | 8,318 |
| 2022-02-25 | $66.68 | $67.93 | $66.31 | $67.66 | $67.58 | 1,764 |
| 2022-02-24 | $65.89 | $65.96 | $65.40 | $65.96 | $65.88 | 2,676 |
| 2022-02-23 | $68.05 | $68.18 | $67.15 | $67.15 | $67.07 | 9,066 |
| 2022-02-22 | $68.15 | $68.32 | $67.51 | $67.91 | $67.83 | 5,025 |
| 2022-02-18 | $69.16 | $69.16 | $68.69 | $68.69 | $68.61 | 2,242 |
| 2022-02-17 | $70.38 | $70.38 | $70.27 | $70.38 | $70.29 | 803 |
| 2022-02-16 | $71.42 | $71.71 | $71.42 | $71.71 | $71.62 | 425 |
| 2022-02-15 | $72.74 | $72.74 | $71.61 | $71.61 | $71.52 | 6,832 |
| 2022-02-14 | $68.52 | $72.95 | $68.52 | $72.17 | $72.08 | 960 |
| 2022-02-11 | $73.28 | $73.45 | $72.85 | $72.87 | $72.78 | 1,002 |
| 2022-02-10 | $73.16 | $73.16 | $72.88 | $72.88 | $72.79 | 400 |
| 2022-02-09 | $73.34 | $73.37 | $72.99 | $73.15 | $73.06 | 1,415 |
| 2022-02-08 | $71.74 | $72.75 | $71.63 | $72.48 | $72.39 | 1,325 |
| 2022-02-07 | $71.85 | $71.90 | $71.20 | $71.65 | $71.56 | 2,082 |
| 2022-02-04 | $71.38 | $71.38 | $71.38 | $71.38 | $71.29 | 452 |
| 2022-02-03 | $71.66 | $71.66 | $71.54 | $71.54 | $71.45 | 639 |
| 2022-02-02 | $72.76 | $72.76 | $72.76 | $72.76 | $72.67 | 517 |
| 2022-02-01 | $72.00 | $72.30 | $70.91 | $72.30 | $72.21 | 6,385 |
| 2022-01-31 | $71.81 | $71.87 | $71.81 | $71.87 | $71.78 | 200 |
| 2022-01-28 | $69.71 | $69.71 | $69.71 | $69.71 | $69.62 | 169 |
| 2022-01-27 | $69.26 | $69.36 | $68.92 | $68.92 | $68.84 | 1,201 |
| 2022-01-26 | $72.08 | $72.08 | $70.24 | $70.24 | $70.15 | 1,102 |
| 2022-01-25 | $71.20 | $71.89 | $71.11 | $71.28 | $71.19 | 4,957 |
| 2022-01-24 | $70.91 | $71.20 | $70.06 | $71.20 | $71.11 | 2,044 |
| 2022-01-21 | $74.08 | $74.53 | $74.05 | $74.05 | $73.96 | 350 |
| 2022-01-20 | $75.32 | $75.51 | $74.76 | $74.76 | $74.67 | 464 |
| 2022-01-19 | $75.22 | $75.67 | $75.22 | $75.39 | $75.30 | 3,222 |
| 2022-01-18 | $76.17 | $76.59 | $76.17 | $76.37 | $76.28 | 1,456 |
| 2022-01-14 | $77.22 | $77.22 | $76.80 | $76.80 | $76.71 | 125,631 |
| 2022-01-13 | $78.83 | $78.98 | $77.89 | $77.89 | $77.79 | 10,400 |
| 2022-01-12 | $77.95 | $78.05 | $77.03 | $78.05 | $77.95 | 1,900 |
| 2022-01-11 | $75.64 | $77.37 | $75.64 | $77.37 | $77.28 | 1,103 |
| 2022-01-10 | $75.79 | $75.79 | $75.54 | $75.67 | $75.58 | 700 |
| 2022-01-07 | $77.65 | $77.77 | $77.56 | $77.77 | $77.67 | 10,427 |
| 2022-01-06 | $76.36 | $76.88 | $76.36 | $76.70 | $76.53 | 1,103 |
| 2022-01-05 | $79.36 | $79.36 | $76.36 | $76.36 | $76.19 | 3,868 |
| 2022-01-04 | $78.14 | $79.83 | $78.14 | $79.23 | $79.05 | 5,661 |
| 2022-01-03 | $76.74 | $76.74 | $72.04 | $72.04 | $71.88 | 1,650 |
| 2021-12-31 | $78.41 | $78.44 | $78.41 | $78.44 | $78.26 | 350 |
| 2021-12-30 | $78.32 | $78.71 | $78.09 | $78.59 | $78.41 | 6,387 |
| 2021-12-29 | $77.40 | $78.38 | $77.40 | $78.21 | $78.04 | 6,115 |
| 2021-12-28 | $75.50 | $75.50 | $75.50 | $75.50 | $75.33 | 111 |
| 2021-12-27 | $75.50 | $75.50 | $75.50 | $75.50 | $75.33 | 85 |
| 2021-12-23 | $74.88 | $75.50 | $74.88 | $75.50 | $75.33 | 666 |
| 2021-12-22 | $72.67 | $73.94 | $72.67 | $73.78 | $73.62 | 702 |
| 2021-12-21 | $71.88 | $72.43 | $71.88 | $72.43 | $72.27 | 200 |
| 2021-12-20 | $71.97 | $71.97 | $71.45 | $71.45 | $71.29 | 222 |
| 2021-12-17 | $74.06 | $74.06 | $73.89 | $73.99 | $73.82 | 959 |
| 2021-12-16 | $74.24 | $74.70 | $74.24 | $74.45 | $74.28 | 4,145 |
| 2021-12-15 | $72.74 | $74.41 | $72.74 | $74.41 | $74.24 | 3,139 |
| 2021-12-14 | $74.47 | $74.47 | $73.49 | $73.57 | $73.41 | 1,033 |
| 2021-12-13 | $75.39 | $75.42 | $74.78 | $74.94 | $74.77 | 18,917 |
| 2021-12-10 | $76.42 | $76.49 | $76.42 | $76.49 | $76.32 | 900 |
| 2021-12-09 | $75.63 | $75.63 | $75.63 | $75.63 | $75.46 | 279 |
| 2021-12-08 | $76.25 | $76.47 | $76.07 | $76.47 | $76.30 | 2,466 |
| 2021-12-07 | $75.87 | $76.19 | $75.87 | $76.19 | $76.02 | 245 |
| 2021-12-06 | $74.74 | $74.74 | $74.74 | $74.74 | $74.57 | 23,067 |
| 2021-12-03 | $72.87 | $72.87 | $72.68 | $72.72 | $72.56 | 605 |
| 2021-12-02 | $74.62 | $75.24 | $74.62 | $75.08 | $74.91 | 1,108 |
| 2021-12-01 | $74.84 | $74.84 | $73.33 | $73.33 | $73.17 | 2,584 |
| 2021-11-30 | $74.30 | $74.34 | $72.67 | $72.67 | $72.51 | 2,836 |
| 2021-11-29 | $75.90 | $75.90 | $75.09 | $75.09 | $74.92 | 4,130 |
| 2021-11-26 | $74.47 | $74.60 | $74.38 | $74.55 | $74.38 | 989 |
| 2021-11-24 | $75.63 | $76.76 | $75.39 | $76.73 | $76.56 | 1,952 |
| 2021-11-23 | $75.73 | $75.73 | $73.97 | $74.17 | $74.00 | 1,600 |
| 2021-11-22 | $70.46 | $75.41 | $70.46 | $75.16 | $74.99 | 875 |
| 2021-11-19 | $74.00 | $74.02 | $73.92 | $73.92 | $73.75 | 610 |
| 2021-11-18 | $73.29 | $74.07 | $73.29 | $74.07 | $73.90 | 906 |
| 2021-11-17 | $73.42 | $73.65 | $73.40 | $73.65 | $73.49 | 1,074 |
| 2021-11-16 | $75.73 | $75.73 | $74.83 | $74.83 | $74.67 | 928 |
| 2021-11-15 | $77.06 | $77.06 | $75.32 | $75.33 | $75.16 | 887 |
| 2021-11-12 | $74.77 | $75.41 | $74.75 | $75.41 | $75.24 | 1,872 |
| 2021-11-11 | $75.89 | $75.89 | $74.65 | $74.89 | $74.72 | 12,632 |
| 2021-11-10 | $75.80 | $75.80 | $75.80 | $75.80 | $75.63 | 3,653 |
| 2021-11-09 | $75.74 | $75.85 | $75.74 | $75.85 | $75.68 | 1,125 |
| 2021-11-08 | $75.97 | $76.00 | $75.66 | $75.66 | $75.49 | 404 |
| 2021-11-05 | $75.60 | $75.99 | $75.60 | $75.99 | $75.82 | 441 |
| 2021-11-04 | $76.00 | $76.00 | $75.29 | $75.29 | $75.12 | 300 |
| 2021-11-03 | $75.59 | $76.59 | $75.59 | $76.59 | $76.42 | 695 |
| 2021-11-02 | $75.43 | $75.43 | $75.05 | $75.16 | $74.99 | 1,050 |
| 2021-11-01 | $74.72 | $75.16 | $74.66 | $75.16 | $74.99 | 1,050 |
| 2021-10-29 | $75.22 | $75.22 | $74.48 | $74.48 | $74.31 | 200 |
| 2021-10-28 | $76.73 | $76.73 | $76.27 | $76.27 | $76.10 | 215 |
| 2021-10-27 | $76.34 | $76.34 | $76.32 | $76.32 | $76.15 | 285 |
| 2021-10-26 | $77.16 | $77.88 | $77.16 | $77.45 | $77.28 | 2,680 |
| 2021-10-25 | $79.50 | $79.50 | $78.96 | $79.00 | $78.82 | 2,200 |
| 2021-10-22 | $79.00 | $79.42 | $79.00 | $79.24 | $79.06 | 1,352 |
| 2021-10-21 | $79.45 | $79.45 | $78.95 | $78.95 | $78.77 | 1,009 |
| 2021-10-20 | $79.16 | $79.16 | $79.16 | $79.16 | $78.98 | 160 |
| 2021-10-19 | $75.98 | $76.27 | $75.76 | $76.27 | $76.10 | 2,170 |
| 2021-10-18 | $72.92 | $73.49 | $72.92 | $73.48 | $73.32 | 1,440 |
| 2021-10-15 | $73.24 | $73.33 | $73.24 | $73.33 | $73.16 | 588 |
| 2021-10-14 | $73.25 | $73.25 | $73.25 | $73.25 | $73.09 | 150 |
| 2021-10-13 | $72.63 | $72.63 | $72.00 | $72.00 | $71.84 | 560 |
| 2021-10-12 | $72.20 | $72.20 | $72.20 | $72.20 | $72.04 | 104 |
| 2021-10-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.83 | 0 |
| 2021-10-08 | $72.05 | $72.05 | $71.99 | $71.99 | $71.83 | 500 |
| 2021-10-07 | $70.51 | $71.14 | $70.51 | $70.92 | $70.76 | 1,360 |
| 2021-10-06 | $68.94 | $69.83 | $68.94 | $69.47 | $69.24 | 2,860 |
| 2021-10-05 | $69.35 | $69.35 | $69.35 | $69.35 | $69.12 | 629 |
| 2021-10-04 | $66.52 | $69.77 | $66.52 | $69.76 | $69.53 | 3,190 |
| 2021-10-01 | $70.39 | $70.39 | $70.39 | $70.39 | $70.15 | 420 |
| 2021-09-30 | $71.30 | $71.41 | $70.05 | $70.86 | $70.62 | 3,122 |
| 2021-09-29 | $71.18 | $71.18 | $70.67 | $70.70 | $70.46 | 2,676 |
| 2021-09-28 | $71.48 | $71.48 | $71.19 | $71.29 | $71.05 | 3,900 |
| 2021-09-27 | $73.05 | $73.05 | $72.24 | $72.24 | $72.00 | 4,917 |
| 2021-09-24 | $72.53 | $72.74 | $72.52 | $72.74 | $72.50 | 822 |
| 2021-09-23 | $71.88 | $72.39 | $71.88 | $72.39 | $72.15 | 854 |
| 2021-09-22 | $71.12 | $71.30 | $70.76 | $71.06 | $70.82 | 1,763 |
| 2021-09-21 | $70.88 | $70.88 | $70.47 | $70.64 | $70.40 | 1,913 |
| 2021-09-20 | $71.86 | $71.86 | $71.86 | $71.86 | $71.62 | 717 |
| 2021-09-17 | $73.11 | $73.22 | $72.78 | $73.16 | $72.91 | 900 |
| 2021-09-16 | $73.24 | $73.24 | $73.24 | $73.24 | $72.99 | 108 |
| 2021-09-15 | $73.98 | $73.98 | $73.91 | $73.91 | $73.66 | 355 |
| 2021-09-14 | $73.99 | $73.99 | $72.96 | $73.14 | $72.89 | 3,665 |
| 2021-09-13 | $73.03 | $73.41 | $73.03 | $73.41 | $73.16 | 1,093 |
| 2021-09-10 | $70.61 | $70.61 | $70.61 | $70.61 | $70.37 | 4 |
| 2021-09-09 | $70.46 | $71.89 | $70.46 | $70.61 | $70.37 | 2,687 |
| 2021-09-08 | $70.93 | $70.93 | $70.50 | $70.51 | $70.27 | 26,590 |
| 2021-09-07 | $71.14 | $71.14 | $71.14 | $71.14 | $70.90 | 65 |
| 2021-09-03 | $70.91 | $71.14 | $70.91 | $71.14 | $70.90 | 613 |
| 2021-09-02 | $71.04 | $71.25 | $71.04 | $71.25 | $71.01 | 956 |
| 2021-09-01 | $70.10 | $70.71 | $70.10 | $70.71 | $70.47 | 825 |
| 2021-08-31 | $70.19 | $70.19 | $70.09 | $70.09 | $69.86 | 5,445 |
| 2021-08-30 | $70.26 | $70.29 | $70.16 | $70.16 | $69.92 | 1,025 |
| 2021-08-27 | $70.00 | $70.61 | $70.00 | $70.61 | $70.37 | 1,220 |
| 2021-08-26 | $70.22 | $70.22 | $70.09 | $70.09 | $69.86 | 1,552 |
| 2021-08-25 | $70.59 | $71.17 | $70.59 | $71.10 | $70.86 | 2,821 |
| 2021-08-24 | $69.73 | $69.99 | $69.73 | $69.88 | $69.65 | 1,557 |
| 2021-08-23 | $69.64 | $69.64 | $69.64 | $69.64 | $69.41 | 765 |
| 2021-08-20 | $68.06 | $68.62 | $68.06 | $68.48 | $68.25 | 1,510 |
| 2021-08-19 | $67.24 | $67.65 | $66.79 | $67.51 | $67.28 | 7,069 |
| 2021-08-18 | $69.17 | $69.24 | $68.92 | $69.24 | $69.01 | 914 |
| 2021-08-17 | $69.74 | $69.83 | $68.77 | $69.24 | $69.01 | 5,197 |
| 2021-08-16 | $70.50 | $70.98 | $70.49 | $70.98 | $70.75 | 560 |
| 2021-08-13 | $71.88 | $71.88 | $70.97 | $71.08 | $70.84 | 1,236 |
| 2021-08-12 | $72.05 | $72.37 | $72.02 | $72.29 | $72.05 | 1,534 |
| 2021-08-11 | $73.22 | $73.22 | $72.71 | $72.77 | $72.53 | 906 |
| 2021-08-10 | $73.17 | $73.32 | $72.61 | $72.79 | $72.55 | 1,575 |
| 2021-08-09 | $73.25 | $73.33 | $71.67 | $72.51 | $72.27 | 3,479 |
| 2021-08-06 | $74.00 | $74.00 | $73.08 | $73.14 | $72.90 | 2,084 |
| 2021-08-05 | $74.47 | $74.47 | $73.50 | $73.70 | $73.45 | 5,495 |
| 2021-08-04 | $74.67 | $74.68 | $74.39 | $74.39 | $74.14 | 1,511 |
| 2021-08-03 | $74.76 | $74.88 | $74.52 | $74.76 | $74.51 | 4,350 |
| 2021-08-02 | $70.02 | $70.02 | $70.02 | $70.02 | $69.79 | 724 |
| 2021-07-30 | $76.25 | $76.25 | $76.16 | $76.16 | $75.90 | 3,181 |
| 2021-07-29 | $75.42 | $76.37 | $75.42 | $76.17 | $75.91 | 900 |
| 2021-07-28 | $74.73 | $74.73 | $74.73 | $74.73 | $74.48 | 102 |
| 2021-07-27 | $75.70 | $75.70 | $74.60 | $74.73 | $74.48 | 6,939 |
| 2021-07-26 | $74.83 | $74.83 | $74.67 | $74.82 | $74.57 | 5,321 |
| 2021-07-23 | $75.04 | $75.04 | $74.84 | $74.84 | $74.59 | 707 |
| 2021-07-22 | $74.04 | $74.92 | $73.84 | $74.80 | $74.55 | 8,012 |
| 2021-07-21 | $73.12 | $74.08 | $73.12 | $74.07 | $73.82 | 4,326 |
| 2021-07-20 | $71.15 | $71.62 | $71.15 | $71.62 | $71.38 | 950 |
| 2021-07-19 | $69.40 | $69.60 | $69.40 | $69.55 | $69.32 | 624 |
| 2021-07-16 | $71.69 | $71.69 | $71.36 | $71.37 | $71.13 | 856 |
| 2021-07-15 | $72.34 | $72.34 | $72.34 | $72.34 | $72.10 | 100 |
| 2021-07-14 | $71.83 | $71.83 | $71.83 | $71.83 | $71.59 | 8 |
| 2021-07-13 | $72.35 | $72.35 | $71.83 | $71.83 | $71.59 | 1,750 |
| 2021-07-12 | $72.60 | $72.60 | $72.35 | $72.50 | $72.26 | 25,341 |
| 2021-07-09 | $72.14 | $72.33 | $71.94 | $72.29 | $72.05 | 5,246 |
| 2021-07-08 | $70.85 | $70.85 | $70.84 | $70.85 | $70.61 | 317 |
| 2021-07-07 | $71.70 | $72.29 | $71.70 | $72.10 | $71.78 | 2,728 |
| 2021-07-06 | $71.86 | $72.11 | $71.79 | $71.79 | $71.47 | 879 |
| 2021-07-02 | $73.18 | $73.51 | $73.18 | $73.49 | $73.16 | 2,022 |
| 2021-07-01 | $72.69 | $72.69 | $72.69 | $72.69 | $72.36 | 161 |
| 2021-06-30 | $72.93 | $72.94 | $72.35 | $72.45 | $72.12 | 14,454 |
| 2021-06-29 | $73.17 | $73.17 | $73.17 | $73.17 | $72.84 | 165 |
| 2021-06-28 | $78.16 | $78.16 | $73.05 | $73.13 | $72.80 | 1,910 |
| 2021-06-25 | $75.11 | $75.15 | $74.39 | $74.39 | $74.06 | 2,391 |
| 2021-06-24 | $74.84 | $74.94 | $74.56 | $74.94 | $74.60 | 568 |
| 2021-06-23 | $72.49 | $72.52 | $72.19 | $72.48 | $72.15 | 1,971 |
| 2021-06-22 | $71.27 | $71.27 | $71.23 | $71.23 | $70.91 | 473 |
| 2021-06-21 | $70.41 | $71.74 | $70.41 | $71.35 | $71.03 | 4,445 |
| 2021-06-18 | $71.65 | $71.65 | $69.52 | $69.52 | $69.21 | 1,896 |
| 2021-06-17 | $71.11 | $72.40 | $71.11 | $71.69 | $71.37 | 1,600 |
| 2021-06-16 | $71.45 | $71.68 | $71.14 | $71.33 | $71.01 | 2,664 |
| 2021-06-15 | $70.32 | $70.83 | $70.29 | $70.81 | $70.49 | 768 |
| 2021-06-14 | $70.97 | $70.97 | $70.30 | $70.54 | $70.22 | 4,964 |
| 2021-06-11 | $70.45 | $70.54 | $70.45 | $70.54 | $70.23 | 353 |
| 2021-06-10 | $70.97 | $71.12 | $70.66 | $71.12 | $70.80 | 4,113 |
| 2021-06-09 | $72.08 | $72.08 | $71.15 | $71.33 | $71.01 | 8,555 |
| 2021-06-08 | $71.89 | $71.97 | $71.55 | $71.97 | $71.65 | 731 |
| 2021-06-07 | $72.84 | $72.87 | $72.74 | $72.74 | $72.42 | 1,380 |
| 2021-06-04 | $73.48 | $73.48 | $72.97 | $73.08 | $72.75 | 1,553 |
| 2021-06-03 | $73.92 | $73.92 | $73.10 | $73.29 | $72.96 | 1,953 |
| 2021-06-02 | $73.74 | $73.87 | $73.46 | $73.87 | $73.54 | 2,825 |
| 2021-06-01 | $73.81 | $73.81 | $73.42 | $73.73 | $73.40 | 7,035 |
| 2021-05-28 | $73.10 | $73.42 | $73.06 | $73.42 | $73.09 | 1,982 |
| 2021-05-27 | $72.60 | $73.12 | $72.60 | $73.02 | $72.69 | 2,611 |
| 2021-05-26 | $71.99 | $72.98 | $71.99 | $72.95 | $72.62 | 2,945 |
| 2021-05-25 | $72.94 | $72.94 | $72.18 | $72.18 | $71.86 | 1,909 |
| 2021-05-24 | $71.94 | $71.94 | $71.94 | $71.94 | $71.62 | 1 |
| 2021-05-21 | $71.17 | $71.94 | $71.17 | $71.94 | $71.62 | 455 |
| 2021-05-20 | $70.74 | $71.59 | $70.74 | $71.46 | $71.14 | 1,100 |
| 2021-05-19 | $71.23 | $71.23 | $70.66 | $70.77 | $70.45 | 6,634 |
| 2021-05-18 | $72.84 | $73.25 | $72.57 | $72.79 | $72.46 | 37,220 |
| 2021-05-17 | $71.70 | $72.37 | $71.70 | $72.37 | $72.05 | 1,194 |
| 2021-05-14 | $69.88 | $71.65 | $69.88 | $71.51 | $71.19 | 744 |
| 2021-05-13 | $68.48 | $68.48 | $67.89 | $67.99 | $67.68 | 1,346 |
| 2021-05-12 | $69.10 | $69.10 | $68.01 | $68.01 | $67.70 | 2,963 |
| 2021-05-11 | $68.75 | $69.20 | $68.17 | $69.20 | $68.89 | 3,558 |
| 2021-05-10 | $69.88 | $69.88 | $69.82 | $69.82 | $69.51 | 554 |
| 2021-05-07 | $68.74 | $69.51 | $68.74 | $69.46 | $69.14 | 520 |
| 2021-05-06 | $67.38 | $68.63 | $67.38 | $68.63 | $68.32 | 8,875 |
| 2021-05-05 | $68.34 | $68.34 | $68.01 | $68.01 | $67.70 | 304 |
| 2021-05-04 | $67.56 | $67.76 | $67.44 | $67.76 | $67.46 | 979 |
| 2021-05-03 | $67.46 | $68.45 | $67.46 | $68.42 | $68.11 | 3,147 |
| 2021-04-30 | $67.04 | $67.11 | $67.04 | $67.11 | $66.81 | 12,762 |
| 2021-04-29 | $67.81 | $67.81 | $67.01 | $67.01 | $66.71 | 627 |
| 2021-04-28 | $66.49 | $67.71 | $66.49 | $67.48 | $67.18 | 3,796 |
| 2021-04-27 | $65.72 | $66.50 | $65.72 | $66.50 | $66.20 | 974 |
| 2021-04-26 | $65.42 | $66.13 | $65.42 | $65.68 | $65.39 | 400 |
| 2021-04-23 | $64.44 | $64.92 | $64.44 | $64.92 | $64.63 | 2,259 |
| 2021-04-22 | $64.27 | $64.27 | $64.27 | $64.27 | $63.98 | 215 |
| 2021-04-21 | $62.54 | $64.42 | $62.54 | $64.41 | $64.12 | 26,759 |
| 2021-04-20 | $62.84 | $62.84 | $62.84 | $62.84 | $62.56 | 100 |
| 2021-04-19 | $63.87 | $63.88 | $63.85 | $63.88 | $63.59 | 3,706 |
| 2021-04-16 | $64.03 | $64.03 | $64.03 | $64.03 | $63.74 | 475 |
| 2021-04-15 | $64.02 | $64.02 | $64.02 | $64.02 | $63.73 | 140 |
| 2021-04-14 | $64.35 | $64.36 | $63.74 | $63.75 | $63.46 | 1,726 |
| 2021-04-13 | $64.10 | $64.92 | $64.10 | $64.59 | $64.30 | 5,257 |
| 2021-04-12 | $63.35 | $64.02 | $63.35 | $63.68 | $63.39 | 1,615 |
| 2021-04-09 | $63.53 | $63.53 | $63.53 | $63.53 | $63.24 | 100 |
| 2021-04-08 | $62.99 | $63.05 | $62.86 | $63.00 | $62.72 | 4,061 |
| 2021-04-07 | $62.27 | $63.43 | $62.27 | $63.32 | $63.02 | 8,565 |
| 2021-04-06 | $63.61 | $63.61 | $63.35 | $63.35 | $63.05 | 1,450 |
| 2021-04-05 | $63.92 | $63.92 | $63.46 | $63.46 | $63.16 | 558 |
| 2021-04-01 | $62.37 | $63.39 | $62.37 | $63.36 | $63.06 | 2,054 |
| 2021-03-31 | $62.24 | $62.31 | $62.16 | $62.31 | $62.01 | 1,999 |
| 2021-03-30 | $62.29 | $62.42 | $62.18 | $62.18 | $61.89 | 1,983 |
| 2021-03-29 | $62.85 | $62.90 | $62.85 | $62.90 | $62.61 | 314 |
| 2021-03-26 | $62.68 | $62.68 | $62.37 | $62.43 | $62.14 | 7,343 |
| 2021-03-25 | $61.59 | $62.60 | $61.30 | $62.60 | $62.31 | 1,112 |
| 2021-03-24 | $63.13 | $63.13 | $62.20 | $62.47 | $62.18 | 3,194 |
| 2021-03-23 | $63.50 | $63.50 | $62.69 | $62.88 | $62.59 | 2,071 |
| 2021-03-22 | $63.65 | $63.78 | $63.26 | $63.78 | $63.48 | 1,129 |
| 2021-03-19 | $63.06 | $64.31 | $63.00 | $63.91 | $63.61 | 3,195 |
| 2021-03-18 | $65.96 | $65.96 | $64.40 | $64.40 | $64.10 | 1,979 |
| 2021-03-17 | $64.30 | $65.62 | $64.30 | $65.62 | $65.31 | 2,051 |
| 2021-03-16 | $63.71 | $63.71 | $63.25 | $63.48 | $63.18 | 1,578 |
| 2021-03-15 | $63.30 | $63.30 | $62.92 | $62.92 | $62.63 | 733 |
| 2021-03-12 | $63.41 | $63.90 | $63.34 | $63.80 | $63.50 | 5,606 |
| 2021-03-11 | $62.50 | $63.59 | $62.50 | $63.51 | $63.21 | 3,064 |
| 2021-03-10 | $61.32 | $62.20 | $61.09 | $62.17 | $61.88 | 1,122 |
| 2021-03-09 | $61.96 | $61.96 | $61.09 | $61.09 | $60.80 | 8,893 |
| 2021-03-08 | $61.11 | $61.11 | $61.02 | $61.02 | $60.73 | 402 |
| 2021-03-05 | $59.39 | $59.81 | $58.93 | $59.69 | $59.41 | 6,801 |
| 2021-03-04 | $57.99 | $59.45 | $57.88 | $59.31 | $59.03 | 17,794 |
| 2021-03-03 | $59.44 | $60.20 | $59.44 | $59.57 | $59.29 | 5,086 |
| 2021-03-02 | $59.90 | $61.38 | $59.90 | $61.38 | $61.09 | 1,382 |
| 2021-03-01 | $54.51 | $59.84 | $54.51 | $59.80 | $59.52 | 3,574 |
| 2021-02-26 | $57.99 | $57.99 | $55.93 | $55.93 | $55.67 | 56,615 |
| 2021-02-25 | $56.91 | $57.34 | $55.12 | $56.77 | $56.50 | 1,180 |
| 2021-02-24 | $56.86 | $57.35 | $55.36 | $56.77 | $56.50 | 1,180 |
| 2021-02-23 | $55.63 | $56.05 | $55.39 | $55.39 | $55.13 | 540 |
| 2021-02-22 | $57.00 | $57.00 | $56.99 | $56.99 | $56.72 | 1,152 |
| 2021-02-19 | $58.48 | $58.48 | $58.39 | $58.39 | $58.12 | 302 |
| 2021-02-18 | $57.29 | $57.94 | $57.14 | $57.69 | $57.42 | 2,612 |
| 2021-02-17 | $57.83 | $57.84 | $57.33 | $57.69 | $57.42 | 2,612 |
| 2021-02-16 | $57.92 | $58.45 | $57.92 | $58.45 | $58.17 | 3,890 |
| 2021-02-12 | $56.86 | $57.00 | $56.71 | $57.00 | $56.74 | 1,800 |
| 2021-02-11 | $57.49 | $57.88 | $56.93 | $57.42 | $57.15 | 1,974 |
| 2021-02-10 | $57.47 | $57.85 | $57.18 | $57.28 | $57.01 | 4,220 |
| 2021-02-09 | $56.84 | $57.34 | $56.84 | $57.28 | $57.01 | 4,220 |
| 2021-02-08 | $56.95 | $56.95 | $56.56 | $56.78 | $56.51 | 2,672 |
| 2021-02-05 | $56.85 | $56.85 | $56.45 | $56.76 | $56.49 | 5,440 |
| 2021-02-04 | $56.32 | $56.63 | $56.05 | $56.39 | $56.13 | 7,406 |
| 2021-02-03 | $55.54 | $55.87 | $55.54 | $55.87 | $55.61 | 1,856 |
| 2021-02-02 | $54.27 | $55.31 | $54.27 | $54.89 | $54.63 | 24,387 |
| 2021-02-01 | $53.61 | $53.81 | $53.41 | $53.60 | $53.35 | 2,160 |
| 2021-01-29 | $54.16 | $54.26 | $52.96 | $53.09 | $52.84 | 1,524 |
| 2021-01-28 | $55.00 | $55.17 | $54.38 | $54.38 | $54.13 | 3,524 |
| 2021-01-27 | $53.86 | $54.17 | $53.79 | $53.93 | $53.68 | 4,150 |
| 2021-01-26 | $55.00 | $55.00 | $54.21 | $54.65 | $54.39 | 4,810 |
| 2021-01-25 | $54.99 | $54.99 | $54.20 | $54.71 | $54.45 | 3,812 |
| 2021-01-22 | $55.18 | $55.19 | $54.52 | $54.74 | $54.48 | 2,700 |
| 2021-01-21 | $56.26 | $56.64 | $55.70 | $55.71 | $55.45 | 2,670 |
| 2021-01-20 | $56.25 | $56.28 | $56.23 | $56.28 | $56.02 | 1,160 |
| 2021-01-19 | $54.00 | $56.27 | $54.00 | $56.19 | $55.93 | 1,801 |
| 2021-01-15 | $56.12 | $56.47 | $55.67 | $56.47 | $56.21 | 2,516 |
| 2021-01-14 | $57.21 | $57.33 | $56.97 | $57.33 | $57.06 | 611 |
| 2021-01-13 | $59.90 | $59.90 | $55.76 | $56.15 | $55.89 | 732 |
| 2021-01-12 | $57.08 | $57.20 | $57.03 | $57.04 | $56.77 | 5,516 |
| 2021-01-11 | $56.96 | $57.18 | $56.86 | $57.18 | $56.91 | 1,327 |
| 2021-01-08 | $57.39 | $58.08 | $57.39 | $58.08 | $57.81 | 2,510 |
| 2021-01-07 | $57.67 | $58.04 | $57.66 | $58.04 | $57.77 | 2,293 |
| 2021-01-06 | $57.67 | $57.98 | $57.26 | $57.45 | $57.10 | 6,221 |
| 2021-01-05 | $53.86 | $57.33 | $53.86 | $57.33 | $56.98 | 1,084 |
| 2021-01-04 | $56.67 | $56.81 | $56.02 | $56.51 | $56.17 | 4,210 |
| 2020-12-31 | $57.18 | $57.41 | $57.18 | $57.41 | $57.06 | 852 |
| 2020-12-30 | $56.62 | $57.47 | $56.62 | $57.47 | $57.12 | 7,489 |
| 2020-12-29 | $56.43 | $57.78 | $56.37 | $56.70 | $56.36 | 1,623 |
| 2020-12-28 | $55.00 | $56.43 | $53.45 | $56.43 | $56.09 | 2,266 |
| 2020-12-24 | $53.54 | $56.24 | $53.54 | $56.24 | $55.90 | 5,485 |
| 2020-12-23 | $56.04 | $56.31 | $56.04 | $56.25 | $55.91 | 2,155 |
| 2020-12-22 | $55.04 | $55.04 | $54.73 | $54.88 | $54.54 | 2,026 |
| 2020-12-21 | $55.24 | $55.56 | $55.24 | $55.53 | $55.20 | 2,217 |
| 2020-12-18 | $56.27 | $56.38 | $56.06 | $56.38 | $56.04 | 2,975 |
| 2020-12-17 | $56.50 | $57.13 | $56.32 | $57.13 | $56.79 | 2,253 |
| 2020-12-16 | $55.85 | $56.25 | $55.72 | $56.25 | $55.91 | 889 |
| 2020-12-15 | $57.00 | $57.38 | $57.00 | $57.38 | $57.03 | 461 |
| 2020-12-14 | $58.51 | $58.51 | $56.89 | $56.89 | $56.55 | 700 |
| 2020-12-11 | $58.03 | $58.32 | $57.89 | $57.89 | $57.54 | 11,100 |
| 2020-12-10 | $56.84 | $58.06 | $56.84 | $58.06 | $57.71 | 700 |
| 2020-12-09 | $56.43 | $56.97 | $56.40 | $56.97 | $56.63 | 2,267 |
| 2020-12-08 | $55.56 | $55.56 | $55.02 | $55.02 | $54.69 | 658 |
| 2020-12-07 | $55.71 | $55.71 | $55.35 | $55.56 | $55.23 | 691 |
| 2020-12-04 | $55.47 | $55.92 | $55.19 | $55.92 | $55.58 | 1,501 |
| 2020-12-03 | $55.18 | $55.18 | $54.86 | $54.87 | $54.54 | 543 |
| 2020-12-02 | $53.81 | $55.07 | $53.76 | $54.96 | $54.63 | 11,240 |
| 2020-12-01 | $54.60 | $54.60 | $53.70 | $53.88 | $53.56 | 1,729 |
| 2020-11-30 | $53.57 | $53.67 | $53.35 | $53.35 | $53.03 | 5,368 |
| 2020-11-27 | $55.29 | $55.29 | $54.95 | $55.04 | $54.71 | 770 |
| 2020-11-25 | $54.45 | $54.90 | $54.45 | $54.90 | $54.57 | 425 |
| 2020-11-24 | $53.81 | $54.83 | $53.81 | $54.83 | $54.50 | 1,294 |
| 2020-11-23 | $53.25 | $53.83 | $53.25 | $53.62 | $53.30 | 2,441 |
| 2020-11-20 | $52.27 | $52.46 | $52.19 | $52.45 | $52.13 | 1,101 |
| 2020-11-19 | $52.77 | $53.16 | $52.77 | $53.16 | $52.84 | 526 |
| 2020-11-18 | $53.67 | $53.67 | $53.67 | $53.67 | $53.35 | 3,171 |
| 2020-11-17 | $52.46 | $52.48 | $52.38 | $52.42 | $52.10 | 4,356 |
| 2020-11-16 | $51.19 | $52.13 | $51.19 | $52.13 | $51.82 | 5,676 |
| 2020-11-13 | $49.08 | $49.34 | $49.08 | $49.34 | $49.04 | 716 |
| 2020-11-12 | $48.73 | $48.73 | $46.95 | $46.99 | $46.71 | 1,804 |
| 2020-11-11 | $47.50 | $48.08 | $47.50 | $48.08 | $47.79 | 2,628 |
| 2020-11-10 | $46.95 | $47.25 | $46.95 | $47.25 | $46.97 | 460 |
| 2020-11-09 | $45.85 | $48.85 | $45.85 | $47.80 | $47.51 | 7,655 |
| 2020-11-06 | $45.10 | $45.10 | $44.61 | $44.61 | $44.34 | 963 |
| 2020-11-05 | $44.99 | $44.99 | $44.99 | $44.99 | $44.72 | 101 |
| 2020-11-04 | $44.17 | $44.17 | $44.17 | $44.17 | $43.91 | 297 |
| 2020-11-03 | $44.03 | $45.24 | $44.03 | $44.52 | $44.25 | 863 |
| 2020-11-02 | $43.34 | $43.69 | $43.02 | $43.58 | $43.32 | 6,953 |
| 2020-10-30 | $43.40 | $43.40 | $42.52 | $42.52 | $42.26 | 587 |
| 2020-10-29 | $41.98 | $43.35 | $41.98 | $43.22 | $42.96 | 6,504 |
| 2020-10-28 | $43.80 | $43.80 | $42.92 | $42.92 | $42.66 | 1,764 |
| 2020-10-27 | $45.91 | $45.91 | $45.32 | $45.32 | $45.05 | 1,971 |
| 2020-10-26 | $47.03 | $47.03 | $47.03 | $47.03 | $46.74 | 5 |
| 2020-10-23 | $44.78 | $47.03 | $44.78 | $47.03 | $46.74 | 3,000 |
| 2020-10-22 | $44.18 | $44.34 | $44.11 | $44.34 | $44.07 | 8,217 |
| 2020-10-21 | $44.26 | $44.57 | $44.26 | $44.36 | $44.09 | 1,484 |
| 2020-10-20 | $44.89 | $44.89 | $44.51 | $44.51 | $44.24 | 2,215 |
| 2020-10-19 | $45.24 | $45.24 | $44.80 | $44.85 | $44.58 | 500 |
| 2020-10-16 | $45.00 | $45.00 | $44.93 | $44.93 | $44.66 | 1,250 |
| 2020-10-15 | $44.82 | $45.39 | $44.82 | $45.39 | $45.12 | 2,910 |
| 2020-10-14 | $46.69 | $46.69 | $46.01 | $46.01 | $45.73 | 880 |
| 2020-10-13 | $46.70 | $46.70 | $46.24 | $46.67 | $46.38 | 19,835 |
| 2020-10-12 | $46.46 | $46.46 | $46.39 | $46.39 | $46.11 | 3,220 |
| 2020-10-09 | $46.61 | $46.72 | $46.35 | $46.46 | $46.18 | 4,720 |
| 2020-10-08 | $46.00 | $46.27 | $46.00 | $46.26 | $45.98 | 555 |
| 2020-10-07 | $45.84 | $45.84 | $45.84 | $45.84 | $45.56 | 200 |
| 2020-10-06 | $45.91 | $46.12 | $45.85 | $45.85 | $45.58 | 3,842 |
| 2020-10-05 | $45.73 | $45.73 | $45.35 | $45.35 | $45.08 | 11,653 |
| 2020-10-02 | $44.64 | $44.95 | $44.64 | $44.95 | $44.68 | 7,799 |
| 2020-10-01 | $44.78 | $44.88 | $44.77 | $44.88 | $44.61 | 700 |
| 2020-09-30 | $44.75 | $44.76 | $44.39 | $44.61 | $44.34 | 28,757 |
| 2020-09-29 | $44.12 | $44.14 | $44.00 | $44.14 | $43.87 | 805 |
| 2020-09-28 | $44.94 | $45.08 | $44.94 | $45.08 | $44.81 | 640 |
| 2020-09-25 | $43.85 | $44.18 | $43.85 | $44.18 | $43.91 | 315 |
| 2020-09-24 | $44.32 | $44.68 | $43.73 | $44.13 | $43.86 | 1,561 |
| 2020-09-23 | $44.96 | $44.99 | $44.35 | $44.36 | $44.09 | 2,409 |
| 2020-09-22 | $44.52 | $45.18 | $44.51 | $45.18 | $44.91 | 4,910 |
| 2020-09-21 | $44.11 | $44.33 | $43.92 | $44.25 | $43.98 | 1,988 |
| 2020-09-18 | $46.78 | $46.86 | $46.61 | $46.74 | $46.46 | 3,047 |
| 2020-09-17 | $46.98 | $47.23 | $46.76 | $47.13 | $46.85 | 808 |
| 2020-09-16 | $47.10 | $47.73 | $47.10 | $47.43 | $47.14 | 3,123 |
| 2020-09-15 | $47.33 | $47.33 | $47.33 | $47.33 | $47.05 | 56 |
| 2020-09-14 | $47.50 | $47.50 | $47.33 | $47.33 | $47.05 | 300 |
| 2020-09-11 | $47.75 | $47.88 | $47.65 | $47.88 | $47.59 | 3,081 |
| 2020-09-10 | $48.02 | $48.50 | $48.02 | $48.14 | $47.85 | 1,184 |
| 2020-09-09 | $48.34 | $48.40 | $48.21 | $48.36 | $48.07 | 3,643 |
| 2020-09-08 | $47.94 | $48.04 | $47.84 | $48.03 | $47.74 | 590 |
| 2020-09-04 | $48.44 | $48.47 | $48.27 | $48.35 | $48.06 | 2,232 |
| 2020-09-03 | $51.22 | $51.22 | $49.03 | $49.03 | $48.73 | 7,000 |
| 2020-09-02 | $51.11 | $51.51 | $51.11 | $51.42 | $51.11 | 11,030 |
| 2020-09-01 | $49.81 | $50.67 | $49.80 | $50.53 | $50.23 | 5,230 |
| 2020-08-31 | $49.48 | $49.48 | $48.94 | $48.94 | $48.64 | 14,644 |
| 2020-08-28 | $49.57 | $49.82 | $49.57 | $49.65 | $49.35 | 503 |
| 2020-08-27 | $49.72 | $49.72 | $49.69 | $49.69 | $49.39 | 1,529 |
| 2020-08-26 | $48.34 | $49.15 | $48.34 | $49.15 | $48.85 | 1,250 |
| 2020-08-25 | $49.15 | $49.15 | $48.58 | $48.58 | $48.29 | 623 |
| 2020-08-24 | $49.18 | $49.18 | $49.07 | $49.07 | $48.77 | 1,135 |
| 2020-08-21 | $49.21 | $49.21 | $49.21 | $49.21 | $48.91 | 243 |
| 2020-08-20 | $49.51 | $49.51 | $49.16 | $49.16 | $48.86 | 389 |
| 2020-08-19 | $48.66 | $48.66 | $48.65 | $48.65 | $48.35 | 339 |
| 2020-08-18 | $48.20 | $48.72 | $48.18 | $48.71 | $48.42 | 4,689 |
| 2020-08-17 | $49.14 | $49.14 | $48.90 | $48.90 | $48.61 | 418 |
| 2020-08-14 | $49.61 | $49.66 | $49.14 | $49.14 | $48.84 | 19,039 |
| 2020-08-13 | $49.70 | $49.70 | $49.65 | $49.65 | $49.35 | 470 |
| 2020-08-12 | $49.70 | $49.70 | $49.70 | $49.70 | $49.40 | 304 |
| 2020-08-11 | $48.42 | $48.78 | $48.42 | $48.78 | $48.49 | 1,384 |
| 2020-08-10 | $48.24 | $48.41 | $47.05 | $47.05 | $46.77 | 3,881 |
| 2020-08-07 | $48.08 | $48.08 | $47.92 | $47.92 | $47.63 | 1,367 |
| 2020-08-06 | $45.86 | $46.41 | $45.85 | $46.41 | $46.13 | 1,757 |
| 2020-08-05 | $44.78 | $44.78 | $44.76 | $44.76 | $44.49 | 345 |
| 2020-08-04 | $44.07 | $44.23 | $43.50 | $44.23 | $43.96 | 4,128 |
| 2020-08-03 | $44.04 | $44.05 | $40.78 | $44.00 | $43.73 | 2,663 |
| 2020-07-31 | $44.62 | $44.76 | $44.52 | $44.70 | $44.43 | 2,872 |
| 2020-07-30 | $44.24 | $44.24 | $44.24 | $44.24 | $43.97 | 205 |
| 2020-07-29 | $44.97 | $44.97 | $44.97 | $44.97 | $44.70 | 943 |
| 2020-07-28 | $45.47 | $45.47 | $45.47 | $45.47 | $45.20 | 24 |
| 2020-07-27 | $45.52 | $45.52 | $45.47 | $45.47 | $45.20 | 1,148 |
| 2020-07-24 | $44.69 | $44.83 | $44.69 | $44.83 | $44.56 | 665 |
| 2020-07-23 | $45.45 | $45.91 | $44.95 | $44.95 | $44.68 | 2,940 |
| 2020-07-22 | $44.97 | $45.28 | $44.97 | $45.28 | $45.01 | 503 |
| 2020-07-21 | $44.31 | $44.59 | $44.31 | $44.59 | $44.32 | 1,055 |
| 2020-07-20 | $44.43 | $44.65 | $44.43 | $44.65 | $44.38 | 2,613 |
| 2020-07-17 | $44.60 | $44.82 | $44.60 | $44.82 | $44.55 | 772 |
| 2020-07-16 | $45.00 | $45.00 | $44.45 | $44.59 | $44.32 | 3,669 |
| 2020-07-15 | $44.95 | $45.69 | $44.82 | $44.90 | $44.63 | 740 |
| 2020-07-14 | $42.45 | $43.85 | $42.45 | $43.85 | $43.59 | 3,221 |
| 2020-07-13 | $42.79 | $43.45 | $42.79 | $43.45 | $43.19 | 7,112 |
| 2020-07-10 | $44.00 | $44.00 | $42.74 | $42.74 | $42.48 | 4,476 |
| 2020-07-09 | $42.24 | $43.00 | $42.21 | $43.00 | $42.74 | 4,458 |
| 2020-07-08 | $44.09 | $44.09 | $43.45 | $43.60 | $43.26 | 18,970 |
| 2020-07-07 | $44.61 | $44.61 | $44.28 | $44.28 | $43.94 | 260 |
| 2020-07-06 | $42.59 | $45.93 | $42.59 | $45.86 | $45.51 | 1,729 |
| 2020-07-02 | $44.48 | $44.69 | $44.43 | $44.43 | $44.09 | 3,019 |
| 2020-07-01 | $44.20 | $44.20 | $41.49 | $41.49 | $41.17 | 226 |
| 2020-06-30 | $43.65 | $45.03 | $43.65 | $44.40 | $44.06 | 1,353 |
| 2020-06-29 | $44.05 | $44.13 | $43.76 | $43.76 | $43.42 | 2,057 |
| 2020-06-26 | $43.75 | $44.30 | $43.75 | $44.16 | $43.82 | 3,207 |
| 2020-06-25 | $42.69 | $44.63 | $42.69 | $44.42 | $44.08 | 3,233 |
| 2020-06-24 | $43.36 | $43.55 | $42.28 | $43.08 | $42.75 | 3,825 |
| 2020-06-23 | $45.23 | $45.23 | $44.78 | $44.97 | $44.62 | 2,750 |
| 2020-06-22 | $45.15 | $45.15 | $45.00 | $45.00 | $44.65 | 475 |
| 2020-06-19 | $45.20 | $45.20 | $44.49 | $44.49 | $44.15 | 2,750 |
| 2020-06-18 | $44.62 | $45.28 | $44.60 | $44.81 | $44.46 | 19,160 |
| 2020-06-17 | $45.14 | $45.14 | $44.33 | $44.76 | $44.41 | 1,562 |
| 2020-06-16 | $45.97 | $45.97 | $45.11 | $45.11 | $44.76 | 3,620 |
| 2020-06-15 | $43.29 | $43.29 | $43.29 | $43.29 | $42.96 | 105 |
| 2020-06-12 | $44.24 | $44.32 | $44.00 | $44.00 | $43.66 | 2,400 |
| 2020-06-11 | $45.15 | $45.15 | $43.50 | $43.51 | $43.17 | 512 |
| 2020-06-10 | $48.25 | $48.25 | $47.41 | $47.41 | $47.04 | 761 |
| 2020-06-09 | $49.22 | $49.22 | $48.93 | $48.93 | $48.55 | 413 |
| 2020-06-08 | $50.00 | $50.99 | $50.00 | $50.27 | $49.88 | 582 |
| 2020-06-05 | $48.60 | $50.36 | $48.60 | $50.35 | $49.96 | 8,544 |
| 2020-06-04 | $47.41 | $47.81 | $47.41 | $47.62 | $47.25 | 907 |
| 2020-06-03 | $47.11 | $47.34 | $47.04 | $47.34 | $46.97 | 2,561 |
| 2020-06-02 | $47.02 | $47.05 | $46.84 | $46.84 | $46.48 | 663 |
| 2020-06-01 | $47.15 | $47.15 | $47.15 | $47.15 | $46.79 | 405 |
| 2020-05-29 | $47.15 | $47.57 | $47.00 | $47.00 | $46.64 | 2,049 |
| 2020-05-28 | $47.83 | $48.00 | $47.52 | $47.59 | $47.22 | 11,246 |
| 2020-05-27 | $48.37 | $49.29 | $47.55 | $47.55 | $47.18 | 2,692 |
| 2020-05-26 | $46.67 | $46.67 | $46.67 | $46.67 | $46.31 | 449 |
| 2020-05-22 | $45.58 | $45.58 | $45.42 | $45.42 | $45.07 | 1,623 |
| 2020-05-21 | $45.31 | $45.31 | $45.31 | $45.31 | $44.96 | 2,315 |
| 2020-05-20 | $46.02 | $46.22 | $46.02 | $46.22 | $45.86 | 3,561 |
| 2020-05-19 | $45.38 | $45.38 | $44.60 | $44.86 | $44.51 | 2,323 |
| 2020-05-18 | $38.95 | $44.65 | $38.95 | $44.34 | $44.00 | 1,725 |
| 2020-05-15 | $42.14 | $43.00 | $41.89 | $43.00 | $42.67 | 11,491 |
| 2020-05-14 | $40.93 | $42.71 | $40.93 | $42.63 | $42.30 | 6,464 |
| 2020-05-13 | $44.36 | $44.36 | $43.70 | $43.71 | $43.37 | 1,524 |
| 2020-05-12 | $47.36 | $47.36 | $46.13 | $46.13 | $45.77 | 3,569 |
| 2020-05-11 | $46.95 | $47.41 | $46.90 | $46.90 | $46.54 | 3,727 |
| 2020-05-08 | $47.04 | $47.27 | $47.04 | $47.27 | $46.90 | 2,777 |
| 2020-05-07 | $46.49 | $46.51 | $46.49 | $46.51 | $46.15 | 360 |
| 2020-05-06 | $45.64 | $45.64 | $44.98 | $44.98 | $44.63 | 445 |
| 2020-05-05 | $45.50 | $47.35 | $45.50 | $47.35 | $46.98 | 764 |
| 2020-05-04 | $46.11 | $46.11 | $45.44 | $45.82 | $45.47 | 532 |
| 2020-05-01 | $43.95 | $44.54 | $43.95 | $44.38 | $44.04 | 4,771 |
| 2020-04-30 | $46.66 | $46.66 | $46.21 | $46.21 | $45.85 | 257 |
| 2020-04-29 | $47.26 | $47.66 | $47.19 | $47.66 | $47.29 | 3,543 |
| 2020-04-28 | $46.90 | $46.91 | $46.23 | $46.23 | $45.87 | 663 |
| 2020-04-27 | $43.87 | $45.90 | $43.87 | $45.90 | $45.55 | 4,200 |
| 2020-04-24 | $43.44 | $43.95 | $43.27 | $43.92 | $43.58 | 2,078 |
| 2020-04-23 | $44.60 | $44.60 | $44.60 | $44.60 | $44.26 | 405 |
| 2020-04-22 | $43.51 | $43.99 | $43.51 | $43.99 | $43.65 | 890 |
| 2020-04-21 | $42.55 | $42.62 | $42.06 | $42.51 | $42.18 | 7,596 |
| 2020-04-20 | $42.01 | $43.47 | $42.01 | $42.71 | $42.38 | 8,830 |
| 2020-04-17 | $42.25 | $42.79 | $42.01 | $42.79 | $42.46 | 5,615 |
| 2020-04-16 | $40.20 | $40.90 | $40.00 | $40.67 | $40.36 | 1,103 |
| 2020-04-15 | $40.28 | $40.35 | $39.91 | $40.06 | $39.75 | 13,346 |
| 2020-04-14 | $41.72 | $41.73 | $41.00 | $41.34 | $41.02 | 10,906 |
| 2020-04-13 | $38.48 | $41.00 | $38.48 | $40.71 | $40.40 | 19,755 |
| 2020-04-09 | $40.01 | $40.95 | $40.00 | $40.09 | $39.78 | 5,215 |
| 2020-04-08 | $38.52 | $40.11 | $38.48 | $40.11 | $39.80 | 8,016 |
| 2020-04-07 | $38.55 | $40.24 | $37.92 | $38.54 | $38.17 | 15,124 |
| 2020-04-06 | $36.43 | $36.48 | $35.80 | $36.48 | $36.13 | 1,193 |
| 2020-04-03 | $35.47 | $35.47 | $33.81 | $34.02 | $33.70 | 9,782 |
| 2020-04-02 | $35.65 | $36.10 | $35.03 | $35.42 | $35.08 | 54,696 |
| 2020-04-01 | $35.24 | $35.50 | $34.43 | $34.59 | $34.26 | 35,270 |
| 2020-03-31 | $35.52 | $36.35 | $35.52 | $36.35 | $36.01 | 2,626 |
| 2020-03-30 | $35.07 | $36.42 | $34.63 | $36.12 | $35.78 | 7,087 |
| 2020-03-27 | $35.02 | $36.32 | $35.02 | $35.49 | $35.15 | 6,354 |
| 2020-03-26 | $36.97 | $38.54 | $35.96 | $36.60 | $36.25 | 11,956 |
| 2020-03-25 | $32.08 | $36.10 | $31.81 | $33.95 | $33.63 | 86,186 |
| 2020-03-24 | $30.76 | $31.75 | $30.76 | $31.75 | $31.45 | 27,085 |
| 2020-03-23 | $27.49 | $28.72 | $26.83 | $28.14 | $27.87 | 34,216 |
| 2020-03-20 | $31.07 | $31.12 | $29.10 | $29.10 | $28.82 | 8,618 |
| 2020-03-19 | $27.47 | $30.40 | $27.14 | $30.19 | $29.90 | 10,634 |
| 2020-03-18 | $30.50 | $30.50 | $25.66 | $27.88 | $27.62 | 76,658 |
| 2020-03-17 | $36.89 | $37.51 | $35.88 | $36.03 | $35.69 | 12,242 |
| 2020-03-16 | $39.65 | $40.40 | $37.77 | $37.77 | $37.41 | 40,309 |
| 2020-03-13 | $42.31 | $44.27 | $40.94 | $44.27 | $43.85 | 29,150 |
| 2020-03-12 | $42.92 | $43.76 | $40.71 | $41.16 | $40.77 | 23,367 |
| 2020-03-11 | $48.54 | $48.54 | $46.38 | $47.13 | $46.68 | 173,488 |
| 2020-03-10 | $48.72 | $49.60 | $47.95 | $49.60 | $49.13 | 5,024 |
| 2020-03-09 | $50.64 | $50.69 | $47.95 | $47.95 | $47.50 | 47,954 |
| 2020-03-06 | $54.02 | $54.38 | $53.12 | $53.16 | $52.66 | 12,980 |
| 2020-03-05 | $55.88 | $55.97 | $54.98 | $55.15 | $54.63 | 31,850 |
| 2020-03-04 | $57.36 | $57.36 | $56.89 | $57.10 | $56.56 | 41,204 |
| 2020-03-03 | $58.24 | $58.24 | $56.65 | $56.65 | $56.11 | 3,702 |
| 2020-03-02 | $56.30 | $57.66 | $56.30 | $57.64 | $57.09 | 4,642 |
| 2020-02-28 | $58.02 | $58.02 | $55.16 | $56.13 | $55.60 | 8,195 |
| 2020-02-27 | $59.44 | $61.82 | $59.44 | $60.65 | $60.07 | 24,565 |
| 2020-02-26 | $61.61 | $61.61 | $60.84 | $60.90 | $60.32 | 1,678 |
| 2020-02-25 | $62.89 | $62.89 | $61.24 | $61.24 | $60.66 | 990 |
| 2020-02-24 | $63.89 | $63.89 | $63.16 | $63.16 | $62.56 | 1,498 |
| 2020-02-21 | $64.39 | $64.39 | $64.39 | $64.39 | $63.78 | 290 |
| 2020-02-20 | $64.32 | $64.69 | $64.30 | $64.69 | $64.08 | 402 |
| 2020-02-19 | $64.47 | $64.47 | $64.17 | $64.40 | $63.79 | 4,627 |
| 2020-02-18 | $64.50 | $64.50 | $64.21 | $64.39 | $63.78 | 889 |
| 2020-02-14 | $64.91 | $64.99 | $64.91 | $64.99 | $64.37 | 528 |
| 2020-02-13 | $64.87 | $64.98 | $64.54 | $64.88 | $64.26 | 7,361 |
| 2020-02-12 | $65.42 | $65.42 | $65.15 | $65.19 | $64.57 | 1,801 |
| 2020-02-11 | $64.41 | $64.64 | $64.41 | $64.41 | $63.80 | 1,605 |
| 2020-02-10 | $65.05 | $65.05 | $64.11 | $64.35 | $63.74 | 4,802 |
| 2020-02-07 | $65.10 | $65.10 | $65.01 | $65.01 | $64.39 | 1,895 |
| 2020-02-06 | $64.84 | $65.21 | $64.84 | $65.21 | $64.59 | 423 |
| 2020-02-05 | $65.39 | $65.43 | $65.26 | $65.26 | $64.64 | 729 |
| 2020-02-04 | $65.09 | $65.26 | $65.05 | $65.05 | $64.43 | 4,250 |
| 2020-02-03 | $64.57 | $64.79 | $64.57 | $64.67 | $64.06 | 1,051 |
| 2020-01-31 | $65.21 | $65.21 | $64.29 | $64.29 | $63.68 | 1,310 |
| 2020-01-30 | $65.39 | $65.50 | $65.38 | $65.50 | $64.88 | 605 |
| 2020-01-29 | $65.93 | $65.95 | $65.78 | $65.92 | $65.29 | 1,930 |
| 2020-01-28 | $65.85 | $65.91 | $65.85 | $65.86 | $65.24 | 2,311 |
| 2020-01-27 | $65.18 | $65.50 | $65.02 | $65.35 | $64.73 | 4,482 |
| 2020-01-24 | $66.29 | $66.29 | $65.92 | $65.92 | $65.29 | 734 |
| 2020-01-23 | $67.22 | $67.22 | $66.19 | $66.81 | $66.18 | 3,859 |
| 2020-01-22 | $68.00 | $68.00 | $67.44 | $67.47 | $66.83 | 3,120 |
| 2020-01-21 | $68.32 | $68.42 | $67.85 | $68.02 | $67.37 | 5,988 |
| 2020-01-17 | $68.24 | $68.24 | $67.54 | $67.54 | $66.90 | 2,660 |
| 2020-01-16 | $68.28 | $68.28 | $67.57 | $67.85 | $67.21 | 3,423 |
| 2020-01-15 | $67.64 | $67.64 | $67.64 | $67.64 | $67.00 | 194 |
| 2020-01-14 | $67.14 | $67.26 | $66.99 | $66.99 | $66.35 | 10,900 |
| 2020-01-13 | $66.78 | $67.25 | $66.50 | $67.22 | $66.58 | 3,254 |
| 2020-01-10 | $66.77 | $66.77 | $66.46 | $66.50 | $65.87 | 2,227 |
| 2020-01-09 | $66.27 | $66.32 | $66.03 | $66.29 | $65.66 | 16,891 |
| 2020-01-08 | $67.05 | $67.30 | $66.26 | $66.26 | $65.56 | 4,204 |
| 2020-01-07 | $65.80 | $66.38 | $65.80 | $66.38 | $65.67 | 2,300 |
| 2020-01-06 | $64.19 | $66.06 | $64.13 | $66.06 | $65.36 | 2,035 |
| 2020-01-03 | $63.74 | $64.27 | $63.66 | $64.19 | $63.51 | 3,890 |
| 2020-01-02 | $63.04 | $63.67 | $62.96 | $63.66 | $62.98 | 3,787 |
| 2019-12-31 | $63.24 | $63.58 | $62.96 | $63.07 | $62.40 | 4,134 |
| 2019-12-30 | $63.21 | $63.21 | $63.18 | $63.18 | $62.51 | 775 |
| 2019-12-27 | $63.08 | $63.21 | $63.04 | $63.21 | $62.54 | 1,382 |
| 2019-12-26 | $63.29 | $63.29 | $63.29 | $63.29 | $62.62 | 17 |
| 2019-12-24 | $63.29 | $63.29 | $63.29 | $63.29 | $62.62 | 162 |
| 2019-12-23 | $63.29 | $63.29 | $63.29 | $63.29 | $62.62 | 0 |
| 2019-12-20 | $63.29 | $63.29 | $63.29 | $63.29 | $62.62 | 455 |
| 2019-12-19 | $63.44 | $63.55 | $63.12 | $63.14 | $62.47 | 10,723 |
| 2019-12-18 | $62.90 | $63.16 | $62.90 | $63.16 | $62.49 | 1,849 |
| 2019-12-17 | $62.28 | $62.31 | $62.07 | $62.23 | $61.57 | 4,992 |
| 2019-12-16 | $61.75 | $62.30 | $61.73 | $61.73 | $61.07 | 2,716 |
| 2019-12-13 | $60.16 | $60.73 | $60.16 | $60.69 | $60.04 | 1,073 |
| 2019-12-12 | $60.44 | $60.51 | $60.15 | $60.16 | $59.52 | 1,222 |
| 2019-12-11 | $60.87 | $60.96 | $60.35 | $60.50 | $59.86 | 1,737 |
| 2019-12-10 | $60.08 | $60.08 | $60.06 | $60.07 | $59.43 | 1,399 |
| 2019-12-09 | $60.00 | $60.19 | $59.98 | $60.02 | $59.38 | 5,867 |
| 2019-12-06 | $59.95 | $60.19 | $59.95 | $60.19 | $59.55 | 420 |
| 2019-12-05 | $59.42 | $60.11 | $59.42 | $60.08 | $59.44 | 3,581 |
| 2019-12-04 | $60.14 | $60.14 | $58.89 | $58.89 | $58.26 | 16,275 |
| 2019-12-03 | $59.29 | $59.29 | $58.37 | $58.37 | $57.75 | 2,694 |
| 2019-12-02 | $59.70 | $59.70 | $59.42 | $59.57 | $58.94 | 2,933 |
| 2019-11-29 | $60.06 | $60.06 | $59.82 | $59.82 | $59.18 | 532 |
| 2019-11-27 | $60.27 | $60.27 | $60.23 | $60.23 | $59.59 | 2,060 |
| 2019-11-26 | $60.33 | $60.33 | $59.87 | $59.87 | $59.23 | 2,612 |
| 2019-11-25 | $60.04 | $60.31 | $60.04 | $60.31 | $59.67 | 2,313 |
| 2019-11-22 | $61.57 | $61.57 | $59.64 | $59.82 | $59.18 | 10,670 |
| 2019-11-21 | $60.33 | $60.33 | $60.28 | $60.28 | $59.64 | 929 |
| 2019-11-20 | $60.96 | $61.18 | $60.75 | $60.75 | $60.10 | 2,457 |
| 2019-11-19 | $61.27 | $61.27 | $61.07 | $61.19 | $60.54 | 4,510 |
| 2019-11-18 | $61.12 | $61.12 | $61.12 | $61.12 | $60.47 | 735 |
| 2019-11-15 | $60.39 | $60.75 | $60.39 | $60.71 | $60.06 | 4,439 |
| 2019-11-14 | $60.56 | $60.56 | $60.56 | $60.56 | $59.92 | 0 |
| 2019-11-13 | $60.64 | $60.64 | $60.55 | $60.56 | $59.92 | 8,430 |
| 2019-11-12 | $60.33 | $60.33 | $60.32 | $60.32 | $59.68 | 401 |
| 2019-11-11 | $60.18 | $60.18 | $60.11 | $60.11 | $59.47 | 258 |
| 2019-11-08 | $60.43 | $60.52 | $60.38 | $60.38 | $59.74 | 760 |
| 2019-11-07 | $61.00 | $61.14 | $60.98 | $61.14 | $60.49 | 603 |
| 2019-11-06 | $61.07 | $61.07 | $60.51 | $60.59 | $59.95 | 21,130 |
| 2019-11-05 | $60.81 | $61.18 | $60.81 | $61.14 | $60.49 | 5,818 |
| 2019-11-04 | $58.21 | $60.75 | $58.21 | $60.75 | $60.10 | 1,009 |
| 2019-11-01 | $58.76 | $59.65 | $58.76 | $59.57 | $58.94 | 1,588 |
| 2019-10-31 | $57.98 | $58.67 | $57.94 | $58.58 | $57.96 | 6,730 |
| 2019-10-30 | $58.71 | $58.71 | $57.89 | $57.89 | $57.27 | 35,966 |
| 2019-10-29 | $58.88 | $58.88 | $58.39 | $58.68 | $58.06 | 2,498 |
| 2019-10-28 | $58.64 | $58.94 | $58.64 | $58.75 | $58.13 | 1,761 |
| 2019-10-25 | $57.76 | $58.82 | $57.76 | $58.57 | $57.95 | 2,200 |
| 2019-10-24 | $59.06 | $59.37 | $58.65 | $58.65 | $58.03 | 2,250 |
| 2019-10-23 | $60.02 | $60.02 | $58.87 | $59.15 | $58.52 | 11,542 |
| 2019-10-22 | $59.65 | $59.65 | $59.65 | $59.65 | $59.02 | 4,784 |
| 2019-10-21 | $59.74 | $60.02 | $59.74 | $59.82 | $59.18 | 922 |
| 2019-10-18 | $60.13 | $60.13 | $59.94 | $59.94 | $59.30 | 1,245 |
| 2019-10-17 | $60.78 | $61.24 | $60.78 | $61.14 | $60.49 | 1,037 |
| 2019-10-16 | $59.82 | $60.97 | $59.82 | $60.97 | $60.32 | 1,190 |
| 2019-10-15 | $60.15 | $60.33 | $59.40 | $59.74 | $59.10 | 2,758 |
| 2019-10-14 | $59.91 | $59.91 | $59.91 | $59.91 | $59.27 | 241 |
| 2019-10-11 | $60.00 | $60.00 | $60.00 | $60.00 | $59.36 | 1,232 |
| 2019-10-10 | $58.81 | $58.89 | $58.81 | $58.89 | $58.26 | 533 |
| 2019-10-09 | $58.28 | $58.89 | $58.18 | $58.83 | $58.20 | 1,767 |
| 2019-10-08 | $58.54 | $58.80 | $58.51 | $58.80 | $58.10 | 620 |
| 2019-10-07 | $59.39 | $59.39 | $59.08 | $59.08 | $58.38 | 632 |
| 2019-10-04 | $59.23 | $59.29 | $58.92 | $58.99 | $58.29 | 14,175 |
| 2019-10-03 | $59.06 | $59.06 | $59.06 | $59.06 | $58.36 | 1,307 |
| 2019-10-02 | $59.93 | $59.93 | $59.06 | $59.06 | $58.36 | 2,411 |
| 2019-10-01 | $61.63 | $61.63 | $61.25 | $61.53 | $60.80 | 1,345 |
| 2019-09-30 | $62.83 | $62.97 | $62.59 | $62.59 | $61.85 | 2,601 |
| 2019-09-27 | $62.94 | $62.94 | $62.89 | $62.89 | $62.14 | 874 |
| 2019-09-26 | $63.03 | $63.03 | $62.66 | $62.99 | $62.24 | 740 |
| 2019-09-25 | $61.84 | $62.49 | $61.84 | $62.42 | $61.68 | 1,519 |
| 2019-09-24 | $62.81 | $63.06 | $62.24 | $62.24 | $61.50 | 5,985 |
| 2019-09-23 | $62.64 | $62.78 | $62.38 | $62.38 | $61.64 | 8,682 |
| 2019-09-20 | $60.90 | $63.26 | $60.90 | $62.84 | $62.09 | 6,283 |
| 2019-09-19 | $62.78 | $62.78 | $62.69 | $62.69 | $61.94 | 400 |
| 2019-09-18 | $62.65 | $62.65 | $62.30 | $62.41 | $61.67 | 1,508 |
| 2019-09-17 | $62.67 | $62.69 | $62.67 | $62.69 | $61.94 | 680 |
| 2019-09-16 | $62.59 | $63.11 | $62.59 | $62.74 | $61.99 | 6,716 |
| 2019-09-13 | $62.68 | $62.91 | $62.64 | $62.86 | $62.11 | 2,833 |
| 2019-09-12 | $62.08 | $62.91 | $62.01 | $62.91 | $62.16 | 2,515 |
| 2019-09-11 | $61.38 | $61.88 | $61.15 | $61.88 | $61.14 | 19,218 |
| 2019-09-10 | $61.05 | $61.67 | $61.05 | $61.67 | $60.94 | 1,360 |
| 2019-09-09 | $60.22 | $60.72 | $60.10 | $60.70 | $59.98 | 1,724 |
| 2019-09-06 | $60.08 | $60.18 | $59.83 | $60.00 | $59.29 | 4,500 |
| 2019-09-05 | $60.00 | $60.16 | $60.00 | $60.06 | $59.35 | 1,613 |
| 2019-09-04 | $58.99 | $58.99 | $58.65 | $58.88 | $58.18 | 1,925 |
| 2019-09-03 | $58.27 | $58.32 | $58.20 | $58.32 | $57.63 | 6,988 |
| 2019-08-30 | $59.02 | $59.02 | $59.02 | $59.02 | $58.32 | 127 |
| 2019-08-29 | $58.42 | $59.17 | $58.42 | $59.02 | $58.32 | 3,860 |
| 2019-08-28 | $57.31 | $58.02 | $57.31 | $58.01 | $57.32 | 2,538 |
| 2019-08-27 | $56.84 | $57.56 | $56.84 | $57.56 | $56.88 | 3,726 |
| 2019-08-26 | $56.37 | $56.89 | $56.36 | $56.36 | $55.69 | 2,118 |
| 2019-08-23 | $56.43 | $56.43 | $56.43 | $56.43 | $55.76 | 100 |
| 2019-08-22 | $56.72 | $56.72 | $56.61 | $56.61 | $55.94 | 905 |
| 2019-08-21 | $56.72 | $56.89 | $56.60 | $56.65 | $55.98 | 1,402 |
| 2019-08-20 | $57.09 | $57.09 | $56.86 | $56.86 | $56.18 | 1,312 |
| 2019-08-19 | $58.13 | $58.13 | $57.92 | $57.92 | $57.23 | 1,033 |
| 2019-08-16 | $57.09 | $57.55 | $57.03 | $57.52 | $56.84 | 1,099 |
| 2019-08-15 | $56.76 | $56.76 | $56.76 | $56.76 | $56.08 | 250 |
| 2019-08-14 | $57.47 | $57.47 | $56.98 | $56.98 | $56.30 | 3,100 |
| 2019-08-13 | $58.39 | $58.56 | $58.26 | $58.42 | $57.73 | 14,185 |
| 2019-08-12 | $58.95 | $59.06 | $58.37 | $58.43 | $57.73 | 11,662 |
| 2019-08-09 | $58.97 | $59.26 | $58.70 | $59.26 | $58.56 | 4,525 |
| 2019-08-08 | $58.90 | $59.20 | $57.85 | $58.71 | $58.01 | 11,653 |
| 2019-08-07 | $59.08 | $59.84 | $59.08 | $59.44 | $58.73 | 2,003 |
| 2019-08-06 | $58.78 | $60.36 | $58.78 | $60.36 | $59.64 | 4,875 |
| 2019-08-05 | $55.36 | $58.47 | $55.36 | $58.41 | $57.72 | 746 |
| 2019-08-02 | $60.21 | $60.21 | $59.56 | $59.56 | $58.85 | 3,265 |
| 2019-08-01 | $59.70 | $60.20 | $59.49 | $60.02 | $59.31 | 9,057 |
| 2019-07-31 | $60.52 | $60.61 | $60.36 | $60.36 | $59.64 | 11,015 |
| 2019-07-30 | $60.30 | $60.68 | $60.30 | $60.68 | $59.96 | 1,740 |
| 2019-07-29 | $60.96 | $60.99 | $60.79 | $60.79 | $60.07 | 1,245 |
| 2019-07-26 | $60.75 | $61.21 | $60.72 | $61.21 | $60.48 | 755 |
| 2019-07-25 | $60.92 | $60.92 | $60.19 | $60.19 | $59.47 | 1,050 |
| 2019-07-24 | $60.36 | $60.97 | $59.99 | $60.88 | $60.16 | 13,916 |
| 2019-07-23 | $60.10 | $60.15 | $59.61 | $60.07 | $59.36 | 9,500 |
| 2019-07-22 | $60.76 | $60.77 | $60.28 | $60.33 | $59.61 | 2,260 |
| 2019-07-19 | $61.13 | $61.25 | $61.13 | $61.18 | $60.45 | 2,823 |
| 2019-07-18 | $61.20 | $61.38 | $61.16 | $61.35 | $60.62 | 2,600 |
| 2019-07-17 | $61.63 | $61.63 | $61.47 | $61.47 | $60.74 | 1,075 |
| 2019-07-16 | $62.18 | $62.28 | $61.52 | $61.52 | $60.79 | 750 |
| 2019-07-15 | $62.73 | $62.73 | $62.05 | $62.20 | $61.46 | 1,879 |
| 2019-07-12 | $62.42 | $62.50 | $62.35 | $62.44 | $61.70 | 1,604 |
| 2019-07-11 | $62.71 | $62.80 | $62.39 | $62.39 | $61.65 | 3,700 |
| 2019-07-10 | $63.00 | $63.00 | $62.52 | $62.69 | $61.94 | 1,725 |
| 2019-07-09 | $62.69 | $62.87 | $62.12 | $62.60 | $61.86 | 2,658 |
| 2019-07-08 | $62.00 | $62.11 | $61.86 | $61.86 | $61.05 | 12,525 |
| 2019-07-05 | $62.17 | $62.17 | $61.80 | $61.80 | $60.99 | 2,400 |
| 2019-07-03 | $61.81 | $61.81 | $61.48 | $61.75 | $60.94 | 672 |
| 2019-07-02 | $60.68 | $60.68 | $60.55 | $60.55 | $59.76 | 2,865 |
| 2019-07-01 | $61.00 | $61.00 | $60.08 | $60.12 | $59.33 | 3,919 |
| 2019-06-28 | $60.31 | $60.44 | $60.10 | $60.44 | $59.65 | 4,246 |
| 2019-06-27 | $60.20 | $60.59 | $59.95 | $60.25 | $59.46 | 4,275 |
| 2019-06-26 | $58.94 | $58.94 | $58.94 | $58.94 | $58.17 | 226 |
| 2019-06-25 | $58.72 | $59.10 | $58.72 | $58.72 | $57.95 | 1,552 |
| 2019-06-24 | $58.78 | $59.86 | $58.77 | $59.19 | $58.41 | 3,767 |
| 2019-06-21 | $58.93 | $59.37 | $58.90 | $59.37 | $58.59 | 13,216 |
| 2019-06-20 | $59.98 | $60.03 | $59.54 | $59.71 | $58.92 | 3,290 |
| 2019-06-19 | $58.52 | $59.62 | $58.52 | $59.18 | $58.40 | 803 |
| 2019-06-18 | $57.09 | $57.90 | $57.08 | $57.79 | $57.03 | 10,089 |
| 2019-06-17 | $56.34 | $56.43 | $56.02 | $56.02 | $55.29 | 17,848 |
| 2019-06-14 | $55.47 | $55.47 | $55.27 | $55.27 | $54.55 | 20,373 |
| 2019-06-13 | $56.30 | $56.46 | $56.01 | $56.01 | $55.28 | 1,982 |
| 2019-06-12 | $56.61 | $56.89 | $56.33 | $56.38 | $55.64 | 7,868 |
| 2019-06-11 | $56.20 | $56.70 | $56.01 | $56.23 | $55.49 | 16,611 |
| 2019-06-10 | $55.76 | $56.67 | $55.76 | $55.85 | $55.12 | 6,744 |
| 2019-06-07 | $55.42 | $56.54 | $54.87 | $56.54 | $55.80 | 6,955 |
| 2019-06-06 | $54.86 | $55.74 | $54.86 | $55.67 | $54.94 | 5,494 |
| 2019-06-05 | $56.03 | $56.22 | $55.15 | $55.15 | $54.43 | 7,212 |
| 2019-06-04 | $55.71 | $55.93 | $54.83 | $55.25 | $54.53 | 33,569 |
| 2019-06-03 | $55.57 | $55.67 | $54.33 | $55.14 | $54.42 | 19,161 |
| 2019-05-31 | $56.39 | $56.64 | $56.39 | $56.60 | $55.86 | 4,283 |
| 2019-05-30 | $57.32 | $57.43 | $57.17 | $57.18 | $56.43 | 4,049 |
| 2019-05-29 | $57.64 | $58.02 | $57.64 | $58.02 | $57.26 | 4,182 |
| 2019-05-28 | $57.49 | $58.03 | $57.39 | $58.03 | $57.27 | 4,363 |
| 2019-05-24 | $57.31 | $57.71 | $57.02 | $57.71 | $56.95 | 5,394 |
| 2019-05-23 | $57.88 | $57.91 | $57.49 | $57.49 | $56.74 | 8,626 |
| 2019-05-22 | $58.07 | $58.07 | $57.90 | $57.90 | $57.14 | 1,470 |
| 2019-05-21 | $58.28 | $58.39 | $58.11 | $58.24 | $57.48 | 1,195 |
| 2019-05-20 | $58.46 | $58.47 | $58.46 | $58.47 | $57.70 | 1,155 |
| 2019-05-17 | $58.00 | $58.46 | $58.00 | $58.46 | $57.69 | 885 |
| 2019-05-16 | $59.61 | $59.65 | $59.17 | $59.28 | $58.50 | 4,948 |
| 2019-05-15 | $59.60 | $60.40 | $59.60 | $59.88 | $59.10 | 4,451 |
| 2019-05-14 | $58.71 | $58.76 | $58.70 | $58.76 | $57.99 | 1,344 |
| 2019-05-13 | $56.65 | $57.08 | $56.65 | $56.90 | $56.15 | 1,430 |
| 2019-05-10 | $56.71 | $56.71 | $55.96 | $55.96 | $55.23 | 5,501 |
| 2019-05-09 | $55.53 | $56.77 | $55.53 | $56.68 | $55.94 | 6,353 |
| 2019-05-08 | $55.78 | $55.90 | $55.69 | $55.86 | $55.13 | 3,624 |
| 2019-05-07 | $56.26 | $56.26 | $55.60 | $55.67 | $54.94 | 1,795 |
| 2019-05-06 | $56.52 | $56.64 | $56.29 | $56.37 | $55.63 | 10,101 |
| 2019-05-03 | $56.74 | $56.85 | $56.74 | $56.85 | $56.11 | 988 |
| 2019-05-02 | $57.54 | $57.54 | $56.31 | $56.91 | $56.16 | 8,148 |
| 2019-05-01 | $58.47 | $58.64 | $58.32 | $58.59 | $57.82 | 1,204 |
| 2019-04-30 | $58.46 | $58.53 | $57.98 | $58.48 | $57.71 | 2,549 |
| 2019-04-29 | $57.65 | $58.00 | $57.60 | $58.00 | $57.24 | 5,200 |
| 2019-04-26 | $57.83 | $57.83 | $57.35 | $57.74 | $56.98 | 1,412 |
| 2019-04-25 | $58.14 | $58.14 | $57.35 | $57.84 | $57.08 | 14,918 |
| 2019-04-24 | $58.94 | $58.99 | $58.71 | $58.71 | $57.94 | 16,437 |
| 2019-04-23 | $58.61 | $59.12 | $58.59 | $59.12 | $58.35 | 25,200 |
| 2019-04-22 | $59.47 | $59.66 | $58.75 | $58.75 | $57.98 | 12,021 |
| 2019-04-18 | $59.52 | $59.70 | $59.24 | $59.70 | $58.92 | 8,540 |
| 2019-04-17 | $59.58 | $59.58 | $59.01 | $59.17 | $58.40 | 2,568 |
| 2019-04-16 | $58.51 | $59.59 | $58.51 | $59.59 | $58.81 | 1,077 |
| 2019-04-15 | $58.31 | $58.42 | $58.21 | $58.21 | $57.45 | 1,751 |
| 2019-04-12 | $57.67 | $57.92 | $57.61 | $57.71 | $56.95 | 4,689 |
| 2019-04-11 | $58.25 | $58.25 | $57.66 | $57.66 | $56.91 | 2,233 |
| 2019-04-10 | $58.76 | $58.89 | $57.82 | $57.82 | $57.06 | 1,322 |
| 2019-04-09 | $58.99 | $59.07 | $58.83 | $58.83 | $58.06 | 2,186 |
| 2019-04-08 | $58.23 | $59.03 | $58.23 | $59.03 | $58.19 | 1,153 |
| 2019-04-05 | $59.00 | $59.00 | $57.82 | $58.02 | $57.20 | 3,670 |
| 2019-04-04 | $58.08 | $58.14 | $57.93 | $57.93 | $57.11 | 1,840 |
| 2019-04-03 | $56.87 | $56.89 | $56.81 | $56.89 | $56.08 | 825 |
| 2019-04-02 | $57.06 | $57.06 | $56.59 | $56.59 | $55.79 | 1,872 |
| 2019-04-01 | $56.42 | $56.45 | $56.42 | $56.45 | $55.65 | 831 |
| 2019-03-29 | $57.02 | $57.02 | $56.60 | $56.89 | $56.08 | 12,951 |
| 2019-03-28 | $56.08 | $56.08 | $55.85 | $55.85 | $55.06 | 1,810 |
| 2019-03-27 | $56.31 | $56.84 | $56.31 | $56.84 | $56.03 | 1,994 |
| 2019-03-26 | $57.05 | $57.05 | $56.71 | $56.77 | $55.96 | 2,385 |
| 2019-03-25 | $56.54 | $56.67 | $56.30 | $56.63 | $55.83 | 7,726 |
| 2019-03-22 | $56.21 | $57.22 | $55.66 | $55.70 | $54.91 | 1,600 |
| 2019-03-21 | $55.98 | $55.98 | $55.78 | $55.92 | $55.13 | 10,600 |
| 2019-03-20 | $54.84 | $55.37 | $54.79 | $55.37 | $54.58 | 1,111 |
| 2019-03-19 | $54.79 | $55.18 | $54.69 | $54.82 | $54.04 | 38,313 |
| 2019-03-18 | $54.44 | $55.16 | $54.00 | $54.63 | $53.85 | 1,570 |
| 2019-03-15 | $55.22 | $55.29 | $54.17 | $54.17 | $53.40 | 3,536 |
| 2019-03-14 | $55.55 | $55.55 | $55.18 | $55.34 | $54.55 | 1,482 |
| 2019-03-13 | $55.25 | $55.54 | $55.25 | $55.54 | $54.75 | 2,830 |
| 2019-03-12 | $56.15 | $56.26 | $56.03 | $56.24 | $55.44 | 925 |
| 2019-03-11 | $55.62 | $55.62 | $55.01 | $55.20 | $54.42 | 11,115 |
| 2019-03-08 | $54.49 | $55.57 | $54.43 | $55.43 | $54.64 | 5,952 |
| 2019-03-07 | $55.72 | $55.80 | $54.74 | $54.74 | $53.96 | 5,640 |
| 2019-03-06 | $57.07 | $57.07 | $56.68 | $56.68 | $55.88 | 781 |
| 2019-03-05 | $59.05 | $59.05 | $57.41 | $57.41 | $56.59 | 1,635 |
| 2019-03-04 | $59.32 | $59.43 | $59.25 | $59.41 | $58.57 | 477 |
| 2019-03-01 | $61.25 | $61.69 | $59.54 | $59.54 | $58.69 | 8,126 |
| 2019-02-28 | $58.05 | $60.28 | $58.05 | $59.58 | $58.73 | 2,604 |
| 2019-02-27 | $59.26 | $59.55 | $59.18 | $59.55 | $58.70 | 1,844 |
| 2019-02-26 | $60.83 | $60.83 | $60.60 | $60.60 | $59.74 | 1,337 |
| 2019-02-25 | $60.50 | $60.50 | $59.41 | $59.41 | $58.57 | 11,669 |
| 2019-02-22 | $58.70 | $60.52 | $58.70 | $60.52 | $59.66 | 2,613 |
| 2019-02-21 | $58.36 | $58.51 | $58.24 | $58.51 | $57.68 | 2,550 |
| 2019-02-20 | $58.77 | $59.30 | $58.49 | $58.81 | $57.97 | 2,803 |
| 2019-02-19 | $57.53 | $58.56 | $57.53 | $58.54 | $57.71 | 3,945 |
| 2019-02-15 | $57.94 | $58.01 | $57.88 | $58.01 | $57.19 | 2,790 |
| 2019-02-14 | $58.83 | $59.10 | $58.21 | $58.23 | $57.40 | 4,083 |
| 2019-02-13 | $58.64 | $59.11 | $58.64 | $59.09 | $58.25 | 4,025 |
| 2019-02-12 | $57.50 | $58.21 | $57.37 | $58.21 | $57.38 | 7,755 |
| 2019-02-11 | $58.69 | $59.34 | $57.03 | $57.03 | $56.22 | 8,027 |
| 2019-02-08 | $58.00 | $58.74 | $57.85 | $58.73 | $57.90 | 2,453 |
| 2019-02-07 | $58.16 | $58.93 | $57.93 | $58.93 | $58.09 | 3,976 |
| 2019-02-06 | $58.70 | $59.00 | $58.70 | $58.99 | $58.15 | 3,646 |
| 2019-02-05 | $57.65 | $58.65 | $57.65 | $58.65 | $57.82 | 4,272 |
| 2019-02-04 | $55.73 | $57.35 | $55.45 | $57.35 | $56.54 | 9,304 |
| 2019-02-01 | $56.61 | $56.61 | $55.76 | $55.89 | $55.10 | 5,906 |
| 2019-01-31 | $57.00 | $57.00 | $56.23 | $56.60 | $55.80 | 1,428 |
| 2019-01-30 | $56.50 | $56.57 | $55.87 | $56.57 | $55.77 | 7,512 |
| 2019-01-29 | $56.14 | $56.43 | $56.09 | $56.25 | $55.45 | 7,658 |
| 2019-01-28 | $56.45 | $56.65 | $56.08 | $56.27 | $55.47 | 6,382 |
| 2019-01-25 | $57.27 | $57.27 | $55.97 | $56.50 | $55.70 | 672 |
| 2019-01-24 | $56.67 | $56.67 | $56.33 | $56.49 | $55.69 | 1,076 |
| 2019-01-23 | $58.00 | $58.00 | $56.24 | $56.28 | $55.48 | 6,715 |
| 2019-01-22 | $57.58 | $57.81 | $57.35 | $57.35 | $56.54 | 11,237 |
| 2019-01-18 | $58.78 | $59.58 | $58.78 | $59.29 | $58.45 | 19,822 |
| 2019-01-17 | $56.39 | $58.48 | $56.39 | $58.48 | $57.65 | 5,995 |
| 2019-01-16 | $57.09 | $57.09 | $56.24 | $56.42 | $55.62 | 5,524 |
| 2019-01-15 | $56.51 | $56.54 | $56.14 | $56.54 | $55.74 | 7,126 |
| 2019-01-14 | $56.01 | $56.37 | $55.58 | $56.37 | $55.57 | 2,066 |
| 2019-01-11 | $56.17 | $56.37 | $56.01 | $56.12 | $55.32 | 6,215 |
| 2019-01-10 | $55.71 | $56.21 | $55.61 | $56.21 | $55.41 | 2,601 |
| 2019-01-09 | $55.71 | $55.92 | $55.59 | $55.78 | $54.99 | 11,209 |
| 2019-01-08 | $57.04 | $57.18 | $56.64 | $57.02 | $56.14 | 3,977 |
| 2019-01-07 | $55.66 | $56.62 | $55.54 | $56.29 | $55.43 | 13,483 |
| 2019-01-04 | $54.83 | $55.22 | $54.38 | $54.38 | $53.54 | 7,600 |
| 2019-01-03 | $54.10 | $54.69 | $53.37 | $54.69 | $53.85 | 9,518 |
| 2019-01-02 | $53.97 | $54.75 | $53.97 | $54.07 | $53.24 | 4,615 |
| 2018-12-31 | $54.23 | $54.47 | $54.05 | $54.47 | $53.63 | 3,745 |
| 2018-12-28 | $53.17 | $53.65 | $52.92 | $53.65 | $52.83 | 3,066 |
| 2018-12-27 | $53.48 | $53.85 | $52.37 | $52.46 | $51.65 | 7,202 |
| 2018-12-26 | $50.19 | $52.50 | $50.19 | $50.88 | $50.10 | 8,122 |
| 2018-12-24 | $53.24 | $53.42 | $53.24 | $53.31 | $52.49 | 15,571 |
| 2018-12-21 | $53.24 | $53.37 | $52.86 | $52.92 | $52.11 | 33,577 |
| 2018-12-20 | $54.19 | $54.46 | $52.75 | $54.07 | $53.24 | 28,322 |
| 2018-12-19 | $55.26 | $55.53 | $53.61 | $53.61 | $52.78 | 8,277 |
| 2018-12-18 | $55.50 | $55.83 | $55.50 | $55.64 | $54.79 | 6,944 |
| 2018-12-17 | $55.55 | $55.97 | $55.36 | $55.51 | $54.66 | 14,414 |
| 2018-12-14 | $58.20 | $58.25 | $56.30 | $56.31 | $55.44 | 12,368 |
| 2018-12-13 | $58.47 | $59.34 | $58.47 | $58.93 | $58.02 | 1,213 |
| 2018-12-12 | $59.62 | $59.62 | $58.97 | $59.13 | $58.22 | 15,063 |
| 2018-12-11 | $59.08 | $59.08 | $58.24 | $58.30 | $57.40 | 5,409 |
| 2018-12-10 | $58.87 | $58.87 | $57.40 | $57.62 | $56.73 | 4,576 |
| 2018-12-07 | $59.34 | $59.34 | $58.98 | $59.15 | $58.24 | 8,768 |
| 2018-12-06 | $58.32 | $58.68 | $57.80 | $58.36 | $57.46 | 8,269 |
| 2018-12-04 | $61.38 | $61.38 | $59.14 | $59.71 | $58.79 | 7,471 |
| 2018-12-03 | $65.20 | $65.20 | $61.50 | $61.72 | $60.77 | 5,345 |
| 2018-11-30 | $60.87 | $61.19 | $60.87 | $61.06 | $60.12 | 21,850 |
| 2018-11-29 | $62.05 | $62.05 | $61.79 | $61.79 | $60.84 | 6,266 |
| 2018-11-28 | $61.64 | $61.76 | $61.04 | $61.68 | $60.73 | 4,470 |
| 2018-11-27 | $61.55 | $61.92 | $61.28 | $61.75 | $60.80 | 1,711 |
| 2018-11-26 | $62.60 | $62.75 | $62.47 | $62.67 | $61.71 | 1,265 |
| 2018-11-23 | $62.17 | $62.60 | $62.17 | $62.50 | $61.54 | 591 |
| 2018-11-21 | $62.67 | $63.16 | $62.51 | $62.58 | $61.62 | 8,681 |
| 2018-11-20 | $62.61 | $62.61 | $61.98 | $61.98 | $61.03 | 4,757 |
| 2018-11-19 | $62.84 | $63.00 | $62.64 | $63.00 | $62.03 | 3,522 |
| 2018-11-16 | $62.54 | $63.43 | $62.54 | $62.93 | $61.96 | 6,590 |
| 2018-11-15 | $62.75 | $62.75 | $61.44 | $62.31 | $61.35 | 2,920 |
| 2018-11-14 | $63.98 | $64.20 | $61.17 | $62.63 | $61.67 | 12,576 |
| 2018-11-13 | $65.20 | $65.20 | $63.88 | $64.07 | $63.09 | 10,721 |
| 2018-11-12 | $65.21 | $65.84 | $65.12 | $65.50 | $64.49 | 2,983 |
| 2018-11-09 | $65.02 | $65.26 | $65.02 | $65.22 | $64.22 | 771 |
| 2018-11-08 | $64.36 | $65.45 | $64.36 | $65.45 | $64.44 | 11,434 |
| 2018-11-07 | $66.81 | $66.81 | $65.51 | $65.67 | $64.66 | 1,237 |
| 2018-11-06 | $65.86 | $67.06 | $65.86 | $66.32 | $65.30 | 1,830 |
| 2018-11-05 | $67.11 | $67.63 | $67.11 | $67.38 | $66.34 | 604 |
| 2018-11-02 | $66.18 | $66.18 | $66.18 | $66.18 | $65.16 | 5,050 |
| 2018-11-01 | $66.47 | $66.74 | $66.17 | $66.46 | $65.44 | 3,008 |
| 2018-10-31 | $65.32 | $65.84 | $65.32 | $65.80 | $64.79 | 3,276 |
| 2018-10-30 | $63.84 | $64.19 | $63.21 | $64.18 | $63.19 | 5,307 |
| 2018-10-29 | $63.59 | $63.59 | $63.16 | $63.30 | $62.33 | 1,545 |
| 2018-10-26 | $63.79 | $64.63 | $63.79 | $64.03 | $63.05 | 2,125 |
| 2018-10-25 | $64.90 | $65.21 | $64.65 | $64.65 | $63.66 | 1,367 |
| 2018-10-24 | $65.59 | $65.89 | $64.90 | $64.90 | $63.90 | 3,138 |
| 2018-10-23 | $64.51 | $64.55 | $64.46 | $64.46 | $63.47 | 1,250 |
| 2018-10-22 | $63.99 | $64.75 | $63.87 | $64.75 | $63.76 | 22,119 |
| 2018-10-19 | $64.53 | $64.71 | $64.01 | $64.05 | $63.07 | 14,171 |
| 2018-10-18 | $64.28 | $64.28 | $64.03 | $64.18 | $63.19 | 10,424 |
| 2018-10-17 | $66.02 | $66.30 | $66.02 | $66.12 | $65.10 | 16,174 |
| 2018-10-16 | $64.46 | $65.24 | $64.46 | $65.24 | $64.24 | 10,135 |
| 2018-10-15 | $64.08 | $64.40 | $63.90 | $63.90 | $62.92 | 1,524 |
| 2018-10-12 | $65.19 | $65.19 | $64.23 | $64.29 | $63.30 | 4,182 |
| 2018-10-11 | $65.43 | $65.43 | $64.01 | $64.01 | $63.03 | 2,156 |
| 2018-10-10 | $66.46 | $66.46 | $66.08 | $66.31 | $65.29 | 3,400 |
| 2018-10-09 | $65.76 | $66.95 | $65.76 | $66.86 | $65.83 | 2,737 |
| 2018-10-08 | $65.65 | $65.78 | $65.65 | $65.78 | $64.70 | 776 |
| 2018-10-05 | $67.40 | $67.45 | $67.35 | $67.39 | $66.29 | 3,803 |
| 2018-10-04 | $65.88 | $67.43 | $65.88 | $67.25 | $66.15 | 2,957 |
| 2018-10-03 | $67.59 | $67.59 | $67.25 | $67.25 | $66.15 | 18,774 |
| 2018-10-02 | $68.50 | $68.50 | $67.74 | $67.81 | $66.70 | 1,569 |
| 2018-10-01 | $69.00 | $69.00 | $68.41 | $68.79 | $67.66 | 17,169 |
| 2018-09-28 | $67.83 | $67.83 | $67.46 | $67.46 | $66.36 | 1,694 |
| 2018-09-27 | $68.49 | $68.49 | $67.71 | $68.19 | $67.07 | 1,053 |
| 2018-09-26 | $68.85 | $68.95 | $68.44 | $68.44 | $67.32 | 1,982 |
| 2018-09-25 | $70.76 | $70.76 | $69.06 | $69.37 | $68.24 | 7,128 |
| 2018-09-24 | $70.76 | $70.76 | $70.65 | $70.73 | $69.57 | 1,600 |
| 2018-09-21 | $71.41 | $71.55 | $70.79 | $70.95 | $69.79 | 33,655 |
| 2018-09-20 | $70.82 | $72.01 | $70.82 | $71.60 | $70.43 | 3,922 |
| 2018-09-19 | $71.36 | $71.99 | $71.36 | $71.99 | $70.81 | 1,090 |
| 2018-09-18 | $70.53 | $70.88 | $70.53 | $70.86 | $69.70 | 3,562 |
| 2018-09-17 | $70.34 | $70.42 | $70.20 | $70.31 | $69.16 | 14,023 |
| 2018-09-14 | $71.05 | $71.05 | $70.18 | $70.49 | $69.34 | 3,833 |
| 2018-09-13 | $71.20 | $71.36 | $71.09 | $71.36 | $70.19 | 1,225 |
| 2018-09-12 | $70.61 | $71.35 | $69.15 | $71.35 | $70.18 | 3,800 |
| 2018-09-11 | $69.84 | $70.52 | $69.84 | $70.36 | $69.21 | 2,370 |
| 2018-09-10 | $69.64 | $70.19 | $69.64 | $70.11 | $68.96 | 1,412 |
| 2018-09-07 | $68.42 | $68.52 | $67.37 | $67.66 | $66.55 | 29,792 |
| 2018-09-06 | $68.62 | $68.81 | $68.42 | $68.64 | $67.52 | 6,203 |
| 2018-09-05 | $68.93 | $69.12 | $68.61 | $68.71 | $67.59 | 31,592 |
| 2018-09-04 | $70.78 | $70.78 | $70.09 | $70.15 | $69.00 | 2,274 |
| 2018-08-31 | $71.60 | $71.60 | $71.27 | $71.27 | $70.10 | 2,055 |
| 2018-08-30 | $72.77 | $72.89 | $72.68 | $72.89 | $71.70 | 556 |
| 2018-08-29 | $72.67 | $73.02 | $72.67 | $73.02 | $71.83 | 1,429 |
| 2018-08-28 | $72.73 | $72.82 | $72.72 | $72.72 | $71.53 | 1,702 |
| 2018-08-27 | $71.93 | $72.75 | $71.78 | $72.72 | $71.53 | 2,300 |
| 2018-08-24 | $72.06 | $72.90 | $72.06 | $72.44 | $71.26 | 4,342 |
| 2018-08-23 | $72.03 | $72.31 | $71.31 | $72.01 | $70.83 | 1,440 |
| 2018-08-22 | $71.42 | $73.16 | $71.42 | $72.91 | $71.72 | 3,014 |
| 2018-08-21 | $73.72 | $73.72 | $73.20 | $73.21 | $72.01 | 1,262 |
| 2018-08-20 | $73.84 | $73.84 | $73.03 | $73.43 | $72.23 | 3,298 |
| 2018-08-17 | $73.28 | $73.99 | $72.93 | $73.99 | $72.78 | 5,968 |
| 2018-08-16 | $73.89 | $73.89 | $73.74 | $73.81 | $72.60 | 1,919 |
| 2018-08-15 | $73.81 | $74.14 | $73.70 | $74.04 | $72.83 | 1,717 |
| 2018-08-14 | $72.67 | $73.38 | $72.67 | $73.38 | $72.18 | 1,659 |
| 2018-08-13 | $73.28 | $73.28 | $72.25 | $72.25 | $71.07 | 901 |
| 2018-08-10 | $74.05 | $74.21 | $72.89 | $73.42 | $72.22 | 3,908 |
| 2018-08-09 | $73.38 | $74.05 | $73.38 | $74.05 | $72.84 | 1,465 |
| 2018-08-08 | $72.73 | $72.73 | $72.73 | $72.73 | $71.54 | 141 |
| 2018-08-07 | $74.50 | $74.50 | $72.24 | $72.31 | $71.13 | 5,179 |
| 2018-08-06 | $73.59 | $73.59 | $73.59 | $73.59 | $72.39 | 124 |
| 2018-08-03 | $73.53 | $73.59 | $73.53 | $73.59 | $72.39 | 6,257 |
| 2018-08-02 | $73.97 | $74.18 | $73.90 | $74.13 | $72.92 | 2,764 |
| 2018-08-01 | $74.41 | $74.57 | $74.21 | $74.40 | $73.18 | 7,884 |
| 2018-07-31 | $73.14 | $74.67 | $73.14 | $74.56 | $73.34 | 4,327 |
| 2018-07-30 | $75.51 | $75.51 | $73.07 | $73.07 | $71.87 | 3,815 |
| 2018-07-27 | $73.93 | $73.93 | $73.44 | $73.46 | $72.26 | 11,954 |
| 2018-07-26 | $73.89 | $74.15 | $73.49 | $73.94 | $72.73 | 3,801 |
| 2018-07-25 | $73.80 | $74.61 | $73.52 | $74.61 | $73.39 | 5,050 |
| 2018-07-24 | $73.43 | $73.43 | $72.79 | $73.37 | $72.17 | 30,819 |
| 2018-07-23 | $73.89 | $74.10 | $73.81 | $73.82 | $72.61 | 4,770 |
| 2018-07-20 | $74.51 | $74.51 | $73.55 | $73.64 | $72.44 | 9,197 |
| 2018-07-19 | $74.71 | $74.87 | $73.67 | $73.99 | $72.78 | 4,213 |
| 2018-07-18 | $74.29 | $74.70 | $74.21 | $74.70 | $73.48 | 5,222 |
| 2018-07-17 | $74.35 | $74.57 | $74.01 | $74.57 | $73.35 | 2,806 |
| 2018-07-16 | $74.79 | $74.91 | $74.27 | $74.54 | $73.32 | 2,438 |
| 2018-07-13 | $74.03 | $74.56 | $74.03 | $74.55 | $73.33 | 16,727 |
| 2018-07-12 | $73.59 | $73.97 | $73.59 | $73.97 | $72.76 | 2,110 |
| 2018-07-11 | $74.02 | $74.02 | $73.27 | $73.81 | $72.60 | 1,657 |
| 2018-07-10 | $74.13 | $74.48 | $73.70 | $74.48 | $73.26 | 3,852 |
| 2018-07-09 | $74.42 | $74.42 | $74.29 | $74.29 | $73.07 | 1,493 |
| 2018-07-06 | $74.10 | $75.96 | $74.10 | $75.96 | $74.65 | 14,170 |
| 2018-07-05 | $74.27 | $74.39 | $73.99 | $74.04 | $72.76 | 3,578 |
| 2018-07-03 | $73.47 | $74.50 | $73.36 | $74.13 | $72.85 | 3,485 |
| 2018-07-02 | $72.76 | $72.76 | $71.41 | $72.00 | $70.76 | 2,076 |
| 2018-06-29 | $72.91 | $73.36 | $72.80 | $73.36 | $72.10 | 3,052 |
| 2018-06-28 | $71.46 | $71.46 | $71.46 | $71.46 | $70.23 | 3,403 |
| 2018-06-27 | $70.64 | $71.11 | $70.51 | $70.87 | $69.65 | 10,842 |
| 2018-06-26 | $71.30 | $71.33 | $71.14 | $71.30 | $70.07 | 23,825 |
| 2018-06-25 | $71.39 | $71.88 | $71.26 | $71.88 | $70.64 | 1,926 |
| 2018-06-22 | $72.49 | $72.71 | $72.43 | $72.71 | $71.46 | 1,741 |
| 2018-06-21 | $72.53 | $72.53 | $72.09 | $72.09 | $70.85 | 607 |
| 2018-06-20 | $71.81 | $71.95 | $71.73 | $71.95 | $70.71 | 3,055 |
| 2018-06-19 | $72.73 | $73.18 | $72.58 | $73.18 | $71.92 | 1,085 |
| 2018-06-18 | $72.01 | $73.00 | $72.01 | $72.83 | $71.57 | 5,517 |
| 2018-06-15 | $70.50 | $72.13 | $70.50 | $72.13 | $70.89 | 6,758 |
| 2018-06-14 | $71.24 | $71.24 | $70.66 | $70.66 | $69.44 | 3,802 |
| 2018-06-13 | $71.30 | $71.34 | $71.00 | $71.00 | $69.78 | 1,021 |
| 2018-06-12 | $72.15 | $72.15 | $71.17 | $71.55 | $70.32 | 2,950 |
| 2018-06-11 | $72.76 | $72.76 | $72.57 | $72.57 | $71.32 | 1,833 |
| 2018-06-08 | $72.00 | $72.70 | $72.00 | $72.70 | $71.45 | 5,460 |
| 2018-06-07 | $72.15 | $72.15 | $71.52 | $71.55 | $70.32 | 3,320 |
| 2018-06-06 | $72.51 | $72.51 | $72.14 | $72.16 | $70.92 | 5,699 |
| 2018-06-05 | $71.73 | $71.96 | $71.36 | $71.96 | $70.72 | 14,137 |
| 2018-06-04 | $72.27 | $72.33 | $72.12 | $72.33 | $71.08 | 1,890 |
| 2018-06-01 | $71.83 | $72.03 | $71.83 | $71.83 | $70.59 | 2,014 |
| 2018-05-31 | $71.02 | $71.48 | $70.80 | $71.48 | $70.25 | 25,473 |
| 2018-05-30 | $71.97 | $71.97 | $70.97 | $70.97 | $69.75 | 10,734 |
| 2018-05-29 | $70.12 | $71.90 | $70.12 | $71.68 | $70.44 | 2,455 |
| 2018-05-25 | $72.27 | $73.15 | $72.27 | $73.15 | $71.89 | 1,573 |
| 2018-05-24 | $72.03 | $73.05 | $72.03 | $72.79 | $71.54 | 2,625 |
| 2018-05-23 | $72.77 | $72.95 | $72.18 | $72.77 | $71.52 | 2,879 |
| 2018-05-22 | $73.21 | $73.31 | $73.11 | $73.11 | $71.85 | 2,774 |
| 2018-05-21 | $72.88 | $72.88 | $72.88 | $72.88 | $71.62 | 0 |
| 2018-05-18 | $70.96 | $72.89 | $70.96 | $72.88 | $71.62 | 3,521 |
| 2018-05-17 | $72.50 | $72.89 | $72.48 | $72.64 | $71.39 | 4,509 |
| 2018-05-16 | $72.17 | $72.81 | $71.90 | $72.81 | $71.55 | 2,720 |
| 2018-05-15 | $71.35 | $71.65 | $71.33 | $71.65 | $70.41 | 2,064 |
| 2018-05-14 | $71.86 | $72.04 | $71.63 | $71.72 | $70.48 | 8,467 |
| 2018-05-11 | $71.59 | $71.91 | $71.29 | $71.51 | $70.28 | 7,159 |
| 2018-05-10 | $73.17 | $73.17 | $72.43 | $72.51 | $71.26 | 4,619 |
| 2018-05-09 | $71.98 | $72.99 | $71.98 | $72.99 | $71.73 | 3,376 |
| 2018-05-08 | $72.03 | $72.03 | $71.35 | $71.88 | $70.64 | 2,957 |
| 2018-05-07 | $72.10 | $72.10 | $71.67 | $71.85 | $70.61 | 2,866 |
| 2018-05-04 | $70.75 | $72.49 | $70.75 | $72.49 | $71.24 | 2,469 |
| 2018-05-03 | $72.17 | $72.17 | $71.39 | $71.43 | $70.20 | 4,812 |
| 2018-05-02 | $73.25 | $73.25 | $71.85 | $73.08 | $71.82 | 1,894 |
| 2018-05-01 | $72.93 | $73.29 | $72.49 | $73.03 | $71.77 | 2,774 |
| 2018-04-30 | $73.98 | $74.92 | $73.98 | $74.28 | $73.00 | 3,894 |
| 2018-04-27 | $73.01 | $73.52 | $73.01 | $73.52 | $72.25 | 16,371 |
| 2018-04-26 | $71.85 | $72.66 | $71.83 | $72.40 | $71.15 | 2,757 |
| 2018-04-25 | $71.70 | $71.96 | $71.35 | $71.58 | $70.35 | 2,275 |
| 2018-04-24 | $72.17 | $72.17 | $71.98 | $72.04 | $70.80 | 1,255 |
| 2018-04-23 | $72.08 | $72.19 | $71.76 | $71.76 | $70.52 | 9,264 |
| 2018-04-20 | $72.27 | $72.86 | $72.27 | $72.35 | $71.10 | 5,874 |
| 2018-04-19 | $74.15 | $74.15 | $72.75 | $72.75 | $71.50 | 21,225 |
| 2018-04-18 | $74.95 | $74.99 | $74.10 | $74.41 | $73.13 | 3,185 |
| 2018-04-17 | $74.77 | $74.77 | $74.77 | $74.77 | $73.48 | 1,274 |
| 2018-04-16 | $73.61 | $74.85 | $73.29 | $73.29 | $72.03 | 38,818 |
| 2018-04-13 | $72.02 | $72.88 | $71.65 | $72.88 | $71.62 | 3,579 |
| 2018-04-12 | $72.04 | $72.78 | $71.90 | $72.49 | $71.24 | 5,305 |
| 2018-04-11 | $72.14 | $72.14 | $71.76 | $71.93 | $70.69 | 3,728 |
| 2018-04-10 | $72.81 | $73.08 | $72.15 | $72.15 | $70.91 | 4,484 |
| 2018-04-09 | $72.30 | $72.62 | $72.04 | $72.62 | $71.37 | 2,744 |
| 2018-04-06 | $71.97 | $72.00 | $71.87 | $71.87 | $70.57 | 4,159 |
| 2018-04-05 | $72.60 | $72.60 | $72.07 | $72.38 | $71.07 | 8,179 |
| 2018-04-04 | $72.87 | $73.13 | $72.16 | $72.54 | $71.23 | 11,465 |
| 2018-04-03 | $72.47 | $73.85 | $72.47 | $73.38 | $72.06 | 8,768 |
| 2018-04-02 | $71.53 | $71.75 | $71.27 | $71.75 | $70.46 | 3,449 |
| 2018-03-29 | $70.93 | $71.82 | $70.93 | $71.82 | $70.52 | 4,048 |
| 2018-03-28 | $71.81 | $72.69 | $71.40 | $71.53 | $70.24 | 4,267 |
| 2018-03-27 | $73.61 | $73.61 | $72.23 | $72.39 | $71.08 | 11,143 |
| 2018-03-26 | $73.10 | $73.49 | $72.77 | $73.45 | $72.12 | 33,432 |
| 2018-03-23 | $74.13 | $74.40 | $73.61 | $73.61 | $72.28 | 5,030 |
| 2018-03-22 | $74.69 | $74.69 | $73.80 | $73.80 | $72.47 | 3,490 |
| 2018-03-21 | $73.79 | $74.80 | $73.79 | $74.80 | $73.45 | 6,389 |
| 2018-03-20 | $73.34 | $73.79 | $73.30 | $73.30 | $71.98 | 7,661 |
| 2018-03-19 | $72.81 | $73.49 | $72.60 | $73.34 | $72.02 | 4,968 |
| 2018-03-16 | $73.42 | $73.43 | $72.75 | $72.92 | $71.60 | 8,824 |
| 2018-03-15 | $73.13 | $73.42 | $72.89 | $73.42 | $72.10 | 11,556 |
| 2018-03-14 | $73.06 | $73.66 | $73.06 | $73.63 | $72.30 | 3,733 |
| 2018-03-13 | $73.26 | $73.26 | $72.98 | $72.98 | $71.66 | 4,564 |
| 2018-03-12 | $74.44 | $74.49 | $73.94 | $73.94 | $72.61 | 6,814 |
| 2018-03-09 | $75.18 | $75.18 | $74.42 | $74.86 | $73.51 | 1,597 |
| 2018-03-08 | $74.10 | $74.30 | $74.10 | $74.14 | $72.80 | 17,064 |
| 2018-03-07 | $73.22 | $73.92 | $72.74 | $73.87 | $72.54 | 10,974 |
| 2018-03-06 | $73.51 | $73.66 | $72.93 | $73.27 | $71.95 | 8,253 |
| 2018-03-05 | $72.41 | $73.08 | $72.05 | $73.08 | $71.76 | 4,197 |
| 2018-03-02 | $73.57 | $73.58 | $72.81 | $72.81 | $71.50 | 2,744 |
| 2018-03-01 | $74.91 | $74.91 | $73.87 | $74.24 | $72.90 | 1,971 |
| 2018-02-28 | $74.04 | $74.46 | $73.40 | $73.40 | $72.08 | 13,789 |
| 2018-02-27 | $73.67 | $74.62 | $73.52 | $74.41 | $73.07 | 3,167 |
| 2018-02-26 | $74.11 | $74.29 | $73.46 | $73.55 | $72.22 | 54,937 |
| 2018-02-23 | $72.53 | $72.75 | $72.53 | $72.75 | $71.44 | 2,576 |
| 2018-02-22 | $72.00 | $72.02 | $71.86 | $71.93 | $70.63 | 2,030 |
| 2018-02-21 | $71.86 | $72.52 | $71.86 | $72.52 | $71.21 | 2,308 |
| 2018-02-20 | $71.82 | $71.82 | $71.31 | $71.46 | $70.17 | 15,589 |
| 2018-02-16 | $70.93 | $71.91 | $70.93 | $71.91 | $70.61 | 1,534 |
| 2018-02-15 | $69.94 | $70.26 | $69.48 | $70.26 | $68.99 | 2,688 |
| 2018-02-14 | $70.16 | $70.67 | $70.16 | $70.64 | $69.37 | 5,554 |
| 2018-02-13 | $69.99 | $70.21 | $69.44 | $70.09 | $68.83 | 9,025 |
| 2018-02-12 | $70.55 | $70.86 | $70.32 | $70.32 | $69.05 | 7,952 |
| 2018-02-09 | $68.61 | $70.06 | $68.61 | $70.06 | $68.80 | 4,842 |
| 2018-02-08 | $70.80 | $70.84 | $70.80 | $70.80 | $69.52 | 1,565 |
| 2018-02-07 | $70.79 | $71.58 | $70.65 | $71.23 | $69.94 | 6,547 |
| 2018-02-06 | $68.50 | $70.18 | $68.11 | $70.18 | $68.91 | 11,211 |
| 2018-02-05 | $70.39 | $70.56 | $70.34 | $70.36 | $69.09 | 4,084 |
| 2018-02-02 | $71.20 | $71.63 | $70.74 | $71.50 | $70.21 | 2,549 |
| 2018-02-01 | $74.12 | $74.17 | $73.74 | $74.02 | $72.68 | 4,500 |
| 2018-01-31 | $74.46 | $74.97 | $73.93 | $74.76 | $73.41 | 32,855 |
| 2018-01-30 | $73.66 | $73.66 | $73.60 | $73.60 | $72.27 | 1,115 |
| 2018-01-29 | $73.77 | $74.86 | $73.77 | $74.86 | $73.51 | 4,238 |
| 2018-01-26 | $74.18 | $74.27 | $73.80 | $73.90 | $72.57 | 14,850 |
| 2018-01-25 | $74.31 | $74.53 | $74.11 | $74.11 | $72.77 | 2,993 |
| 2018-01-24 | $74.26 | $74.85 | $74.26 | $74.58 | $73.23 | 1,719 |
| 2018-01-23 | $72.89 | $73.73 | $72.84 | $73.56 | $72.23 | 17,266 |
| 2018-01-22 | $72.91 | $73.07 | $72.79 | $73.07 | $71.75 | 2,569 |
| 2018-01-19 | $73.15 | $73.15 | $72.77 | $72.86 | $71.55 | 3,435 |
| 2018-01-18 | $73.11 | $73.23 | $72.49 | $73.21 | $71.89 | 13,235 |
| 2018-01-17 | $73.12 | $73.70 | $73.01 | $73.22 | $71.90 | 9,609 |
| 2018-01-16 | $73.68 | $73.88 | $73.33 | $73.62 | $72.29 | 2,865 |
| 2018-01-12 | $71.94 | $72.15 | $71.91 | $71.99 | $70.69 | 2,244 |
| 2018-01-11 | $73.00 | $73.00 | $71.72 | $72.08 | $70.78 | 4,366 |
| 2018-01-10 | $71.24 | $71.30 | $70.82 | $70.82 | $69.54 | 10,598 |
| 2018-01-09 | $72.16 | $72.19 | $71.85 | $72.15 | $70.85 | 16,804 |
| 2018-01-08 | $72.67 | $72.93 | $72.55 | $72.57 | $71.19 | 25,660 |
| 2018-01-05 | $73.36 | $73.36 | $72.85 | $72.93 | $71.54 | 5,223 |
| 2018-01-04 | $73.71 | $73.71 | $73.12 | $73.12 | $71.73 | 18,142 |
| 2018-01-03 | $73.92 | $73.94 | $73.70 | $73.72 | $72.31 | 3,613 |
| 2018-01-02 | $71.73 | $74.16 | $71.73 | $74.16 | $72.75 | 3,674 |
| 2017-12-29 | $73.86 | $73.92 | $73.40 | $73.40 | $72.00 | 1,983 |
| 2017-12-28 | $72.71 | $73.32 | $72.71 | $73.32 | $71.92 | 1,518 |
| 2017-12-27 | $73.42 | $73.74 | $72.73 | $72.75 | $71.36 | 3,781 |
| 2017-12-26 | $71.64 | $71.64 | $71.64 | $71.64 | $70.27 | 576 |
| 2017-12-22 | $72.98 | $73.14 | $72.85 | $72.96 | $71.57 | 1,145 |
| 2017-12-21 | $73.63 | $73.63 | $71.75 | $71.75 | $70.38 | 2,926 |
| 2017-12-20 | $73.08 | $73.11 | $72.80 | $72.82 | $71.43 | 737 |
| 2017-12-19 | $72.95 | $72.95 | $72.41 | $72.50 | $71.12 | 20,345 |
| 2017-12-18 | $73.29 | $73.50 | $72.77 | $73.19 | $71.79 | 8,470 |
| 2017-12-15 | $74.52 | $74.52 | $73.61 | $73.61 | $72.21 | 5,488 |
| 2017-12-14 | $74.75 | $75.58 | $74.74 | $74.74 | $73.32 | 2,626 |
| 2017-12-13 | $75.03 | $75.34 | $74.62 | $74.62 | $73.20 | 658 |
| 2017-12-12 | $74.64 | $74.64 | $74.01 | $74.19 | $72.78 | 4,479 |
| 2017-12-11 | $74.42 | $74.60 | $74.40 | $74.50 | $73.08 | 5,662 |
| 2017-12-08 | $74.37 | $74.41 | $74.32 | $74.32 | $72.90 | 650 |
| 2017-12-07 | $73.30 | $74.14 | $73.30 | $74.14 | $72.73 | 6,577 |
| 2017-12-06 | $73.99 | $74.00 | $73.86 | $73.88 | $72.47 | 1,148 |
| 2017-12-05 | $74.19 | $74.19 | $74.19 | $74.19 | $72.78 | 25,892 |
| 2017-12-04 | $74.04 | $74.04 | $73.24 | $73.89 | $72.48 | 1,927 |
| 2017-12-01 | $73.14 | $74.10 | $73.14 | $74.10 | $72.69 | 51,876 |
| 2017-11-30 | $71.87 | $72.20 | $71.87 | $71.97 | $70.60 | 11,574 |
| 2017-11-29 | $75.08 | $75.08 | $71.30 | $71.30 | $69.94 | 2,767 |
| 2017-11-28 | $73.43 | $73.45 | $73.00 | $73.23 | $71.83 | 2,824 |
| 2017-11-27 | $73.58 | $73.99 | $73.43 | $73.95 | $72.54 | 1,202 |
| 2017-11-24 | $73.39 | $73.82 | $73.39 | $73.82 | $72.41 | 887 |
| 2017-11-22 | $72.78 | $73.50 | $72.78 | $73.49 | $72.09 | 2,204 |
| 2017-11-21 | $72.70 | $73.39 | $72.51 | $72.51 | $71.13 | 15,080 |
| 2017-11-20 | $71.99 | $72.14 | $71.55 | $72.14 | $70.76 | 3,947 |
| 2017-11-17 | $71.61 | $71.94 | $71.61 | $71.77 | $70.40 | 10,325 |
| 2017-11-16 | $71.88 | $71.88 | $71.61 | $71.83 | $70.46 | 23,363 |
| 2017-11-15 | $71.44 | $71.49 | $71.22 | $71.39 | $70.03 | 9,734 |
| 2017-11-14 | $73.14 | $73.14 | $72.37 | $72.37 | $70.99 | 320 |
| 2017-11-13 | $72.93 | $73.29 | $72.49 | $72.49 | $71.11 | 6,243 |
| 2017-11-10 | $74.60 | $74.64 | $73.86 | $74.18 | $72.77 | 3,531 |
| 2017-11-09 | $74.25 | $74.33 | $73.07 | $73.23 | $71.83 | 1,688 |
| 2017-11-08 | $74.45 | $74.49 | $73.92 | $74.07 | $72.66 | 9,953 |
| 2017-11-07 | $75.35 | $75.35 | $73.94 | $74.16 | $72.75 | 17,460 |
| 2017-11-06 | $75.15 | $75.74 | $75.15 | $75.37 | $73.93 | 13,767 |
| 2017-11-03 | $75.55 | $75.61 | $74.94 | $75.30 | $73.86 | 13,078 |
| 2017-11-02 | $75.61 | $75.61 | $75.30 | $75.30 | $73.86 | 2,841 |
| 2017-11-01 | $75.04 | $75.33 | $74.95 | $75.30 | $73.86 | 9,467 |
| 2017-10-31 | $75.83 | $76.36 | $75.83 | $76.36 | $74.90 | 2,555 |
| 2017-10-30 | $76.95 | $76.95 | $75.84 | $75.96 | $74.51 | 901 |
| 2017-10-27 | $76.45 | $76.59 | $76.45 | $76.59 | $75.13 | 463 |
| 2017-10-26 | $76.11 | $76.11 | $75.99 | $75.99 | $74.54 | 631 |
| 2017-10-25 | $75.93 | $75.93 | $74.97 | $75.82 | $74.37 | 3,698 |
| 2017-10-24 | $76.02 | $76.02 | $76.02 | $76.02 | $74.57 | 259 |
| 2017-10-23 | $76.91 | $77.20 | $76.91 | $76.95 | $75.48 | 9,807 |
| 2017-10-20 | $77.46 | $77.46 | $77.24 | $77.24 | $75.77 | 2,268 |
| 2017-10-19 | $78.20 | $78.20 | $77.45 | $77.45 | $75.97 | 2,560 |
| 2017-10-18 | $80.28 | $80.28 | $79.26 | $79.37 | $77.86 | 6,726 |
| 2017-10-17 | $80.28 | $80.28 | $80.28 | $80.28 | $78.75 | 86 |
| 2017-10-16 | $79.65 | $80.30 | $79.65 | $80.28 | $78.75 | 2,663 |
| 2017-10-13 | $79.88 | $79.88 | $79.64 | $79.64 | $78.12 | 7,710 |
| 2017-10-12 | $78.83 | $79.08 | $78.81 | $79.08 | $77.57 | 5,505 |
| 2017-10-11 | $78.60 | $78.60 | $78.27 | $78.30 | $76.81 | 678 |
| 2017-10-10 | $78.55 | $78.55 | $78.21 | $78.21 | $76.72 | 1,611 |
| 2017-10-09 | $77.48 | $77.48 | $77.48 | $77.48 | $76.00 | 2,090 |
| 2017-10-06 | $77.05 | $77.05 | $77.05 | $77.05 | $75.59 | 56 |
| 2017-10-05 | $77.18 | $77.18 | $77.11 | $77.11 | $75.57 | 966 |
| 2017-10-04 | $77.62 | $77.76 | $77.38 | $77.75 | $76.19 | 10,101 |
| 2017-10-03 | $77.13 | $77.70 | $77.13 | $77.50 | $75.95 | 6,855 |
| 2017-10-02 | $77.16 | $77.60 | $76.95 | $77.30 | $75.75 | 9,993 |
| 2017-09-29 | $77.41 | $77.58 | $77.19 | $77.47 | $75.92 | 9,674 |
| 2017-09-28 | $77.78 | $77.83 | $77.70 | $77.71 | $76.15 | 3,879 |
| 2017-09-27 | $77.15 | $77.34 | $77.05 | $77.34 | $75.79 | 1,145 |
| 2017-09-26 | $77.35 | $77.35 | $76.93 | $76.93 | $75.39 | 712 |
| 2017-09-25 | $78.66 | $78.66 | $78.26 | $78.26 | $76.69 | 503 |
| 2017-09-22 | $78.50 | $78.52 | $78.40 | $78.40 | $76.83 | 1,267 |
| 2017-09-21 | $78.23 | $78.41 | $78.23 | $78.41 | $76.84 | 260 |
| 2017-09-20 | $79.24 | $79.24 | $78.23 | $78.23 | $76.66 | 400 |
| 2017-09-19 | $78.49 | $79.52 | $78.49 | $79.11 | $77.53 | 1,985 |
| 2017-09-18 | $77.85 | $78.03 | $77.85 | $78.03 | $76.47 | 611 |
| 2017-09-15 | $77.87 | $78.45 | $77.87 | $78.45 | $76.88 | 4,114 |
| 2017-09-14 | $78.05 | $78.12 | $78.05 | $78.12 | $76.56 | 1,155 |
| 2017-09-13 | $79.50 | $79.67 | $78.14 | $78.14 | $76.58 | 1,600 |
| 2017-09-12 | $78.70 | $78.84 | $78.69 | $78.69 | $77.12 | 2,321 |
| 2017-09-11 | $77.97 | $78.82 | $77.97 | $78.74 | $77.16 | 14,563 |
| 2017-09-08 | $78.00 | $78.16 | $77.70 | $77.70 | $76.14 | 1,431 |
| 2017-09-07 | $79.00 | $79.00 | $77.72 | $78.01 | $76.45 | 1,072 |
| 2017-09-06 | $78.95 | $80.12 | $78.56 | $80.12 | $78.52 | 557 |
| 2017-09-05 | $78.73 | $79.19 | $78.10 | $79.19 | $77.61 | 1,481 |
| 2017-09-01 | $79.29 | $79.53 | $78.59 | $78.73 | $77.15 | 6,474 |
| 2017-08-31 | $79.86 | $80.08 | $79.79 | $80.08 | $78.48 | 36,463 |
| 2017-08-30 | $78.44 | $79.38 | $78.44 | $79.38 | $77.79 | 9,291 |
| 2017-08-29 | $78.50 | $79.10 | $77.35 | $79.10 | $77.52 | 23,205 |
| 2017-08-28 | $78.93 | $78.98 | $78.49 | $78.98 | $77.40 | 5,180 |
| 2017-08-25 | $78.75 | $78.75 | $78.75 | $78.75 | $77.17 | 113 |
| 2017-08-24 | $77.54 | $78.75 | $77.54 | $78.75 | $77.17 | 11,098 |
| 2017-08-23 | $76.53 | $76.53 | $76.53 | $76.53 | $75.00 | 360 |
| 2017-08-22 | $77.09 | $77.09 | $76.58 | $77.00 | $75.46 | 13,063 |
| 2017-08-21 | $76.40 | $76.78 | $76.38 | $76.59 | $75.06 | 2,758 |
| 2017-08-18 | $76.54 | $76.97 | $76.30 | $76.30 | $74.77 | 3,575 |
| 2017-08-17 | $76.63 | $76.63 | $76.30 | $76.30 | $74.77 | 684 |
| 2017-08-16 | $76.26 | $76.88 | $76.26 | $76.84 | $75.30 | 8,254 |
| 2017-08-15 | $76.19 | $76.43 | $76.05 | $76.41 | $74.88 | 6,882 |
| 2017-08-14 | $75.33 | $76.78 | $75.33 | $76.43 | $74.90 | 2,325 |
| 2017-08-11 | $78.00 | $78.00 | $74.58 | $75.20 | $73.69 | 9,900 |
| 2017-08-10 | $79.68 | $79.68 | $78.83 | $78.83 | $77.25 | 2,483 |
| 2017-08-09 | $79.77 | $80.26 | $79.77 | $80.22 | $78.61 | 858 |
| 2017-08-08 | $79.95 | $80.05 | $79.85 | $79.99 | $78.39 | 4,295 |
| 2017-08-07 | $80.00 | $80.00 | $79.71 | $79.71 | $78.11 | 7,155 |
| 2017-08-04 | $80.89 | $81.06 | $80.76 | $80.92 | $79.30 | 2,124 |
| 2017-08-03 | $81.00 | $81.26 | $80.88 | $80.88 | $79.26 | 2,624 |
| 2017-08-02 | $80.93 | $81.73 | $80.93 | $81.73 | $80.09 | 2,875 |
| 2017-08-01 | $79.83 | $80.52 | $79.83 | $80.21 | $78.60 | 1,213 |
| 2017-07-31 | $79.88 | $79.96 | $79.88 | $79.96 | $78.36 | 5,150 |
| 2017-07-28 | $80.37 | $80.37 | $80.23 | $80.23 | $78.62 | 7,359 |
| 2017-07-27 | $80.18 | $80.18 | $79.61 | $79.61 | $78.02 | 613 |
| 2017-07-26 | $79.75 | $80.50 | $79.74 | $80.50 | $78.89 | 1,140 |
| 2017-07-25 | $81.00 | $81.00 | $81.00 | $81.00 | $79.38 | 1,162 |
| 2017-07-24 | $80.65 | $80.99 | $80.15 | $80.50 | $78.89 | 1,682 |
| 2017-07-21 | $80.77 | $81.04 | $80.77 | $80.91 | $79.29 | 7,641 |
| 2017-07-20 | $81.28 | $81.70 | $81.25 | $81.27 | $79.64 | 1,586 |
| 2017-07-19 | $81.51 | $81.51 | $81.40 | $81.40 | $79.77 | 1,427 |
| 2017-07-18 | $81.44 | $81.45 | $80.68 | $81.05 | $79.43 | 3,491 |
| 2017-07-17 | $82.20 | $82.20 | $81.20 | $81.20 | $79.57 | 1,493 |
| 2017-07-14 | $82.24 | $82.24 | $82.24 | $82.24 | $80.59 | 255 |
| 2017-07-13 | $82.43 | $82.43 | $81.82 | $82.04 | $80.40 | 6,196 |
| 2017-07-12 | $82.29 | $82.58 | $82.29 | $82.58 | $80.93 | 848 |
| 2017-07-11 | $79.92 | $81.09 | $79.92 | $81.09 | $79.47 | 829 |
| 2017-07-10 | $80.10 | $80.60 | $79.99 | $80.21 | $78.60 | 10,738 |
| 2017-07-07 | $79.38 | $79.90 | $79.38 | $79.73 | $78.13 | 6,406 |
| 2017-07-06 | $78.97 | $79.33 | $78.97 | $79.08 | $77.49 | 1,857 |
| 2017-07-05 | $79.85 | $79.85 | $79.14 | $79.55 | $77.88 | 2,500 |
| 2017-07-03 | $79.71 | $79.71 | $79.71 | $79.71 | $78.04 | 800 |
| 2017-06-30 | $79.01 | $79.36 | $78.75 | $79.36 | $77.70 | 1,919 |
| 2017-06-29 | $79.86 | $80.00 | $79.05 | $79.28 | $77.62 | 11,223 |
| 2017-06-28 | $80.00 | $80.46 | $79.75 | $79.75 | $78.08 | 6,113 |
| 2017-06-27 | $77.36 | $79.41 | $77.25 | $79.41 | $77.75 | 2,836 |
| 2017-06-26 | $77.40 | $77.60 | $77.40 | $77.60 | $75.97 | 13,127 |
| 2017-06-23 | $76.65 | $77.08 | $76.65 | $77.08 | $75.47 | 2,215 |
| 2017-06-22 | $75.48 | $75.76 | $75.48 | $75.76 | $74.17 | 808 |
| 2017-06-21 | $74.93 | $75.01 | $74.57 | $74.58 | $73.02 | 3,239 |
| 2017-06-20 | $75.72 | $75.72 | $75.17 | $75.17 | $73.60 | 1,980 |
| 2017-06-19 | $75.45 | $76.14 | $75.41 | $76.14 | $74.54 | 13,340 |
| 2017-06-16 | $74.79 | $75.29 | $74.55 | $75.09 | $73.52 | 7,006 |
| 2017-06-15 | $74.47 | $74.70 | $74.47 | $74.70 | $73.14 | 3,480 |
| 2017-06-14 | $75.11 | $75.11 | $74.70 | $74.70 | $73.14 | 1,949 |
| 2017-06-13 | $75.40 | $75.40 | $74.93 | $75.19 | $73.62 | 2,776 |
| 2017-06-12 | $74.51 | $74.85 | $74.27 | $74.32 | $72.76 | 5,436 |
| 2017-06-09 | $73.89 | $74.44 | $73.89 | $74.17 | $72.62 | 18,284 |
| 2017-06-08 | $74.00 | $74.29 | $74.00 | $74.00 | $72.45 | 25,871 |
| 2017-06-07 | $73.16 | $74.27 | $73.16 | $74.19 | $72.64 | 352 |
| 2017-06-06 | $72.27 | $72.27 | $72.13 | $72.20 | $70.69 | 6,552 |
| 2017-06-05 | $71.50 | $71.50 | $71.39 | $71.39 | $69.89 | 53,365 |
| 2017-06-02 | $71.99 | $72.00 | $71.83 | $71.83 | $70.33 | 3,861 |
| 2017-06-01 | $71.97 | $71.99 | $71.70 | $71.71 | $70.21 | 8,319 |
| 2017-05-31 | $71.11 | $71.70 | $71.00 | $71.54 | $70.04 | 31,136 |
| 2017-05-30 | $71.17 | $71.54 | $71.02 | $71.36 | $69.87 | 32,917 |
| 2017-05-26 | $71.88 | $72.05 | $71.58 | $71.59 | $70.09 | 8,261 |
| 2017-05-25 | $72.29 | $72.30 | $71.63 | $71.69 | $70.19 | 16,653 |
| 2017-05-24 | $71.40 | $72.00 | $71.40 | $71.96 | $70.45 | 7,108 |
| 2017-05-23 | $71.88 | $71.96 | $71.39 | $71.63 | $70.13 | 3,102 |
| 2017-05-22 | $71.34 | $72.48 | $71.34 | $72.48 | $70.96 | 1,162 |
| 2017-05-19 | $71.24 | $71.89 | $71.05 | $71.89 | $70.38 | 2,206 |
| 2017-05-18 | $70.83 | $72.37 | $70.83 | $72.37 | $70.85 | 933 |
| 2017-05-17 | $72.71 | $72.71 | $71.39 | $71.40 | $69.90 | 2,915 |
| 2017-05-16 | $73.76 | $73.76 | $72.93 | $73.00 | $71.47 | 2,959 |
| 2017-05-15 | $73.42 | $73.42 | $72.67 | $73.30 | $71.76 | 11,436 |
| 2017-05-12 | $72.64 | $74.40 | $72.64 | $73.38 | $71.84 | 2,160 |
| 2017-05-11 | $73.61 | $73.61 | $73.12 | $73.12 | $71.59 | 1,407 |
| 2017-05-10 | $72.92 | $73.66 | $72.64 | $73.56 | $72.02 | 2,278 |
| 2017-05-09 | $72.74 | $72.83 | $72.60 | $72.83 | $71.30 | 842 |
| 2017-05-08 | $72.82 | $73.23 | $72.18 | $72.37 | $70.85 | 6,779 |
| 2017-05-05 | $72.54 | $72.97 | $72.17 | $72.97 | $71.44 | 11,078 |
| 2017-05-04 | $73.18 | $73.18 | $72.72 | $72.72 | $71.20 | 61,644 |
| 2017-05-03 | $74.63 | $74.63 | $74.19 | $74.21 | $72.66 | 46,619 |
| 2017-05-02 | $73.01 | $74.70 | $73.01 | $74.69 | $73.13 | 4,947 |
| 2017-05-01 | $73.17 | $73.23 | $73.09 | $73.23 | $71.70 | 2,075 |
| 2017-04-28 | $71.46 | $72.34 | $71.46 | $72.22 | $70.71 | 6,287 |
| 2017-04-27 | $71.18 | $71.69 | $71.18 | $71.69 | $70.19 | 1,004 |
| 2017-04-26 | $71.47 | $71.93 | $71.47 | $71.53 | $70.03 | 3,056 |
| 2017-04-25 | $71.70 | $71.87 | $71.59 | $71.87 | $70.36 | 8,354 |
| 2017-04-24 | $71.73 | $72.23 | $71.73 | $72.23 | $70.72 | 1,198 |
| 2017-04-21 | $71.58 | $71.73 | $71.43 | $71.47 | $69.97 | 11,792 |
| 2017-04-20 | $71.38 | $71.85 | $71.33 | $71.74 | $70.24 | 7,480 |
| 2017-04-19 | $72.26 | $72.26 | $70.96 | $71.07 | $69.58 | 21,322 |
| 2017-04-18 | $72.55 | $73.12 | $72.52 | $72.76 | $71.24 | 4,866 |
| 2017-04-17 | $72.92 | $73.00 | $72.73 | $72.74 | $71.22 | 4,341 |
| 2017-04-13 | $72.44 | $72.98 | $72.44 | $72.86 | $71.33 | 3,070 |
| 2017-04-12 | $71.79 | $72.09 | $71.49 | $71.93 | $70.42 | 7,703 |
| 2017-04-11 | $70.89 | $70.95 | $70.80 | $70.88 | $69.40 | 1,372 |
| 2017-04-10 | $71.04 | $71.49 | $71.00 | $71.36 | $69.82 | 7,810 |
| 2017-04-07 | $71.04 | $71.19 | $70.77 | $70.77 | $69.24 | 5,670 |
| 2017-04-06 | $71.44 | $71.44 | $71.08 | $71.08 | $69.54 | 3,323 |
| 2017-04-05 | $72.15 | $72.15 | $71.57 | $71.57 | $69.95 | 7,164 |
| 2017-04-04 | $71.75 | $71.89 | $71.68 | $71.83 | $70.21 | 5,783 |
| 2017-04-03 | $71.70 | $71.87 | $71.40 | $71.77 | $70.15 | 8,906 |
| 2017-03-31 | $71.37 | $72.01 | $71.10 | $72.01 | $70.38 | 3,962 |
| 2017-03-30 | $72.00 | $72.83 | $72.00 | $72.42 | $70.78 | 3,931 |
| 2017-03-29 | $71.38 | $71.78 | $71.31 | $71.78 | $70.16 | 1,669 |
| 2017-03-28 | $71.04 | $71.12 | $71.01 | $71.01 | $69.41 | 1,645 |
| 2017-03-27 | $71.25 | $71.38 | $71.12 | $71.20 | $69.59 | 18,227 |
| 2017-03-24 | $71.46 | $71.58 | $71.21 | $71.48 | $69.87 | 6,835 |
| 2017-03-23 | $71.91 | $72.01 | $71.31 | $71.45 | $69.84 | 3,136 |
| 2017-03-22 | $72.29 | $72.53 | $71.94 | $71.94 | $70.32 | 1,849 |
| 2017-03-21 | $75.32 | $75.32 | $74.19 | $74.65 | $72.96 | 10,183 |
| 2017-03-20 | $73.73 | $74.47 | $73.73 | $74.47 | $72.79 | 1,866 |
| 2017-03-17 | $71.23 | $73.96 | $70.99 | $73.96 | $72.29 | 3,247 |
| 2017-03-16 | $71.03 | $71.03 | $70.68 | $70.68 | $69.08 | 7,047 |
| 2017-03-15 | $70.59 | $70.66 | $69.90 | $70.65 | $69.05 | 5,977 |
| 2017-03-14 | $69.65 | $70.11 | $69.65 | $70.11 | $68.53 | 16,321 |
| 2017-03-13 | $70.45 | $70.45 | $69.73 | $69.77 | $68.19 | 11,537 |
| 2017-03-10 | $70.25 | $70.79 | $70.25 | $70.44 | $68.85 | 4,655 |
| 2017-03-09 | $69.89 | $70.22 | $69.73 | $69.76 | $68.18 | 3,574 |
| 2017-03-08 | $69.81 | $69.81 | $69.40 | $69.40 | $67.83 | 8,182 |
| 2017-03-07 | $70.58 | $70.58 | $70.05 | $70.05 | $68.47 | 2,700 |
| 2017-03-06 | $70.36 | $70.68 | $70.28 | $70.68 | $69.08 | 2,799 |
| 2017-03-03 | $69.69 | $70.19 | $69.47 | $70.19 | $68.61 | 4,910 |
| 2017-03-02 | $69.98 | $70.07 | $69.93 | $69.93 | $68.35 | 984 |
| 2017-03-01 | $70.72 | $70.72 | $70.08 | $70.50 | $68.91 | 1,110 |
| 2017-02-28 | $70.95 | $70.96 | $70.24 | $70.35 | $68.76 | 4,754 |
| 2017-02-27 | $71.63 | $71.63 | $70.95 | $71.32 | $69.71 | 2,732 |
| 2017-02-24 | $71.44 | $71.75 | $71.44 | $71.75 | $70.13 | 481 |
| 2017-02-23 | $71.85 | $71.96 | $71.58 | $71.68 | $70.06 | 3,384 |
| 2017-02-22 | $71.77 | $71.77 | $70.95 | $71.23 | $69.62 | 3,744 |
| 2017-02-21 | $72.00 | $72.00 | $71.96 | $71.96 | $70.34 | 800 |
| 2017-02-17 | $72.83 | $72.83 | $72.06 | $72.18 | $70.55 | 1,005 |
| 2017-02-16 | $72.08 | $72.74 | $71.85 | $72.74 | $71.10 | 3,139 |
| 2017-02-15 | $72.50 | $72.50 | $71.21 | $71.24 | $69.63 | 980 |
| 2017-02-14 | $72.11 | $72.36 | $72.11 | $72.13 | $70.50 | 6,255 |
| 2017-02-13 | $71.57 | $71.57 | $71.57 | $71.57 | $69.95 | 452 |
| 2017-02-10 | $71.49 | $71.65 | $71.49 | $71.64 | $70.02 | 1,490 |
| 2017-02-09 | $71.13 | $71.52 | $71.13 | $71.33 | $69.72 | 697 |
| 2017-02-08 | $69.80 | $70.94 | $69.80 | $70.94 | $69.34 | 1,480 |
| 2017-02-07 | $68.55 | $69.40 | $68.55 | $69.39 | $67.82 | 692 |
| 2017-02-06 | $69.36 | $70.10 | $69.36 | $69.82 | $68.24 | 16,667 |
| 2017-02-03 | $69.42 | $70.05 | $69.42 | $69.87 | $68.29 | 6,605 |
| 2017-02-02 | $69.95 | $69.95 | $69.70 | $69.70 | $68.13 | 621 |
| 2017-02-01 | $69.84 | $69.84 | $69.28 | $69.43 | $67.86 | 1,780 |
| 2017-01-31 | $69.43 | $69.71 | $68.52 | $69.71 | $68.09 | 3,641 |
| 2017-01-30 | $69.33 | $69.47 | $68.88 | $68.88 | $67.28 | 6,757 |
| 2017-01-27 | $68.47 | $70.00 | $68.47 | $69.86 | $68.23 | 2,655 |
| 2017-01-26 | $68.18 | $68.18 | $68.16 | $68.16 | $66.58 | 2,203 |
| 2017-01-25 | $67.44 | $68.30 | $67.38 | $68.30 | $66.71 | 5,872 |
| 2017-01-24 | $65.94 | $66.56 | $65.94 | $66.56 | $65.01 | 2,060 |
| 2017-01-23 | $66.10 | $66.10 | $65.28 | $65.97 | $64.44 | 3,095 |
| 2017-01-20 | $65.28 | $65.62 | $65.24 | $65.60 | $64.08 | 5,507 |
| 2017-01-19 | $65.48 | $65.54 | $65.32 | $65.40 | $63.88 | 7,314 |
| 2017-01-18 | $66.22 | $66.50 | $65.90 | $65.90 | $64.36 | 21,741 |
| 2017-01-17 | $67.57 | $67.96 | $67.44 | $67.74 | $66.16 | 48,541 |
| 2017-01-13 | $67.38 | $67.56 | $67.20 | $67.35 | $65.78 | 5,656 |
| 2017-01-12 | $67.25 | $67.47 | $67.10 | $67.47 | $65.90 | 2,865 |
| 2017-01-11 | $67.70 | $67.80 | $67.51 | $67.52 | $65.95 | 12,070 |
| 2017-01-10 | $67.32 | $67.81 | $67.14 | $67.33 | $65.76 | 15,152 |
| 2017-01-09 | $67.03 | $67.34 | $66.82 | $67.22 | $65.65 | 17,314 |
| 2017-01-06 | $67.63 | $67.63 | $66.97 | $67.07 | $65.51 | 29,767 |
| 2017-01-05 | $67.91 | $68.19 | $66.90 | $67.52 | $65.88 | 113,964 |
| 2017-01-04 | $67.86 | $68.34 | $67.73 | $67.73 | $66.09 | 30,844 |
| 2017-01-03 | $68.08 | $68.12 | $67.48 | $67.53 | $65.89 | 4,740 |
| 2016-12-30 | $67.67 | $67.98 | $67.66 | $67.77 | $66.12 | 3,453 |
| 2016-12-29 | $67.27 | $67.59 | $67.27 | $67.59 | $65.95 | 1,890 |
| 2016-12-28 | $67.90 | $67.90 | $66.83 | $67.08 | $65.45 | 31,504 |
| 2016-12-27 | $67.79 | $69.61 | $67.79 | $67.90 | $66.25 | 1,945 |
| 2016-12-23 | $68.20 | $68.42 | $67.68 | $67.69 | $66.05 | 8,658 |
| 2016-12-22 | $68.97 | $68.97 | $68.16 | $68.49 | $66.83 | 2,405 |
| 2016-12-21 | $69.56 | $69.56 | $68.94 | $69.11 | $67.43 | 1,844 |
| 2016-12-20 | $69.33 | $69.66 | $69.18 | $69.50 | $67.82 | 5,346 |
| 2016-12-19 | $67.94 | $68.06 | $67.62 | $68.06 | $66.41 | 2,171 |
| 2016-12-16 | $69.31 | $69.31 | $68.35 | $68.35 | $66.69 | 6,076 |
| 2016-12-15 | $68.56 | $68.80 | $68.43 | $68.74 | $67.08 | 3,426 |
| 2016-12-14 | $70.01 | $70.53 | $68.86 | $68.97 | $67.30 | 7,580 |
| 2016-12-13 | $70.61 | $71.07 | $70.12 | $70.12 | $68.41 | 53,946 |
| 2016-12-12 | $71.70 | $72.16 | $71.13 | $72.09 | $70.34 | 9,730 |
| 2016-12-09 | $71.84 | $71.84 | $71.61 | $71.61 | $69.87 | 4,057 |
| 2016-12-08 | $71.48 | $72.10 | $71.48 | $72.03 | $70.28 | 3,477 |
| 2016-12-07 | $70.64 | $71.37 | $70.48 | $71.37 | $69.64 | 3,297 |
| 2016-12-06 | $70.40 | $70.40 | $69.70 | $69.98 | $68.28 | 14,745 |
| 2016-12-05 | $71.75 | $71.79 | $70.82 | $70.85 | $69.13 | 44,112 |
| 2016-12-02 | $71.68 | $71.96 | $71.52 | $71.52 | $69.78 | 10,299 |
| 2016-12-01 | $71.49 | $72.11 | $71.49 | $71.85 | $70.11 | 8,690 |
| 2016-11-30 | $70.48 | $70.61 | $70.33 | $70.33 | $68.62 | 1,274 |
| 2016-11-29 | $70.11 | $70.46 | $70.11 | $70.37 | $68.66 | 4,929 |
| 2016-11-28 | $70.34 | $70.44 | $70.28 | $70.33 | $68.62 | 19,791 |
| 2016-11-25 | $69.60 | $69.60 | $68.99 | $69.12 | $67.44 | 9,808 |
| 2016-11-23 | $67.50 | $68.19 | $67.41 | $68.04 | $66.38 | 24,040 |
| 2016-11-22 | $67.56 | $67.56 | $66.70 | $66.98 | $65.35 | 25,758 |
| 2016-11-21 | $67.79 | $67.79 | $67.28 | $67.28 | $65.65 | 1,844 |
| 2016-11-18 | $67.61 | $67.61 | $67.36 | $67.36 | $65.72 | 26,483 |
| 2016-11-17 | $66.90 | $67.37 | $66.90 | $67.16 | $65.53 | 3,318 |
| 2016-11-16 | $66.08 | $66.62 | $66.06 | $66.36 | $64.75 | 5,549 |
| 2016-11-15 | $66.10 | $66.33 | $65.72 | $66.02 | $64.42 | 2,636 |
| 2016-11-14 | $64.63 | $64.71 | $63.69 | $64.71 | $63.14 | 4,335 |
| 2016-11-11 | $63.59 | $63.59 | $63.33 | $63.59 | $62.05 | 2,137 |
| 2016-11-10 | $63.99 | $64.04 | $63.76 | $64.04 | $62.49 | 1,994 |
| 2016-11-09 | $64.25 | $64.50 | $63.88 | $64.20 | $62.64 | 3,324 |
| 2016-11-08 | $64.67 | $65.48 | $64.67 | $65.27 | $63.69 | 2,096 |
| 2016-11-07 | $64.40 | $64.61 | $64.15 | $64.58 | $63.01 | 4,741 |
| 2016-11-04 | $63.70 | $64.34 | $63.60 | $64.34 | $62.78 | 2,823 |
| 2016-11-03 | $63.81 | $64.09 | $63.81 | $63.96 | $62.41 | 5,280 |
| 2016-11-02 | $64.35 | $64.37 | $64.11 | $64.23 | $62.67 | 4,775 |
| 2016-11-01 | $65.14 | $65.88 | $65.14 | $65.26 | $63.67 | 3,816 |
| 2016-10-31 | $66.12 | $66.28 | $64.67 | $64.67 | $63.10 | 1,937 |
| 2016-10-28 | $64.68 | $65.35 | $64.68 | $65.35 | $63.76 | 493 |
| 2016-10-27 | $64.31 | $64.64 | $64.31 | $64.55 | $62.99 | 4,855 |
| 2016-10-26 | $63.08 | $64.54 | $63.08 | $64.49 | $62.92 | 2,213 |
| 2016-10-25 | $63.07 | $63.33 | $63.03 | $63.33 | $61.79 | 5,373 |
| 2016-10-24 | $62.78 | $63.62 | $62.72 | $63.39 | $61.85 | 13,480 |
| 2016-10-21 | $62.43 | $62.76 | $62.35 | $62.50 | $60.98 | 8,601 |
| 2016-10-20 | $62.30 | $62.81 | $62.30 | $62.66 | $61.13 | 4,577 |
| 2016-10-19 | $63.38 | $63.74 | $62.84 | $63.03 | $61.50 | 10,304 |
| 2016-10-18 | $63.78 | $63.78 | $63.43 | $63.46 | $61.92 | 6,796 |
| 2016-10-17 | $63.03 | $63.14 | $62.89 | $62.89 | $61.36 | 1,972 |
| 2016-10-14 | $62.98 | $62.99 | $62.86 | $62.86 | $61.33 | 2,273 |
| 2016-10-13 | $63.30 | $63.30 | $62.85 | $62.93 | $61.40 | 3,931 |
| 2016-10-12 | $63.04 | $63.36 | $63.02 | $63.36 | $61.82 | 1,950 |
| 2016-10-11 | $62.80 | $63.97 | $62.80 | $63.60 | $62.01 | 3,405 |
| 2016-10-10 | $61.57 | $65.63 | $61.57 | $61.74 | $60.19 | 1,345 |
| 2016-10-07 | $63.40 | $63.46 | $63.02 | $63.03 | $61.45 | 2,439 |
| 2016-10-06 | $63.09 | $63.20 | $63.05 | $63.08 | $61.50 | 5,332 |
| 2016-10-05 | $63.90 | $64.17 | $63.90 | $64.00 | $62.40 | 6,255 |
| 2016-10-04 | $64.59 | $64.59 | $63.92 | $64.00 | $62.33 | 12,460 |
| 2016-10-03 | $64.77 | $65.12 | $64.73 | $65.12 | $63.42 | 655 |
| 2016-09-30 | $64.11 | $64.76 | $63.89 | $64.54 | $62.86 | 7,279 |
| 2016-09-29 | $64.07 | $64.29 | $63.53 | $63.63 | $61.97 | 11,960 |
| 2016-09-28 | $63.06 | $63.77 | $62.95 | $63.77 | $62.11 | 9,380 |
| 2016-09-27 | $63.08 | $63.35 | $63.08 | $63.12 | $61.47 | 1,578 |
| 2016-09-26 | $63.03 | $63.93 | $63.03 | $63.31 | $61.66 | 11,305 |
| 2016-09-23 | $62.18 | $62.65 | $62.09 | $62.65 | $61.01 | 2,027 |
| 2016-09-22 | $62.31 | $62.62 | $62.26 | $62.26 | $60.64 | 2,046 |
| 2016-09-21 | $61.54 | $61.84 | $61.49 | $61.84 | $60.23 | 4,397 |
| 2016-09-20 | $61.07 | $61.36 | $61.00 | $61.12 | $59.52 | 19,865 |
| 2016-09-19 | $60.77 | $60.77 | $60.15 | $60.65 | $59.06 | 2,098 |
| 2016-09-16 | $61.26 | $61.26 | $60.04 | $60.28 | $58.71 | 10,402 |
| 2016-09-15 | $61.55 | $62.11 | $61.52 | $62.11 | $60.49 | 5,720 |
| 2016-09-14 | $60.39 | $61.52 | $60.39 | $61.03 | $59.44 | 3,380 |
| 2016-09-13 | $60.44 | $60.88 | $60.44 | $60.88 | $59.29 | 1,221 |
| 2016-09-12 | $60.83 | $61.18 | $60.75 | $61.17 | $59.57 | 1,092 |
| 2016-09-09 | $61.06 | $61.14 | $60.79 | $60.79 | $59.20 | 5,138 |
| 2016-09-08 | $62.10 | $62.21 | $62.00 | $62.01 | $60.39 | 2,533 |
| 2016-09-07 | $62.02 | $62.04 | $61.98 | $62.04 | $60.42 | 1,672 |
| 2016-09-06 | $62.20 | $62.58 | $62.16 | $62.45 | $60.82 | 6,382 |
| 2016-09-02 | $61.94 | $62.00 | $61.65 | $61.73 | $60.12 | 4,644 |
| 2016-09-01 | $61.04 | $61.04 | $60.89 | $60.89 | $59.30 | 2,893 |
| 2016-08-31 | $60.56 | $60.62 | $60.56 | $60.62 | $59.04 | 1,560 |
| 2016-08-30 | $61.18 | $61.18 | $60.81 | $60.81 | $59.22 | 13,954 |
| 2016-08-29 | $60.31 | $61.53 | $60.31 | $61.30 | $59.70 | 1,876 |
| 2016-08-26 | $61.08 | $61.08 | $60.41 | $60.41 | $58.83 | 7,310 |
| 2016-08-25 | $61.00 | $61.02 | $60.92 | $60.92 | $59.33 | 2,018 |
| 2016-08-24 | $61.25 | $61.42 | $61.10 | $61.10 | $59.51 | 7,634 |
| 2016-08-23 | $61.09 | $61.61 | $61.09 | $61.34 | $59.74 | 3,318 |
| 2016-08-22 | $61.87 | $61.87 | $61.87 | $61.87 | $60.26 | 150 |
| 2016-08-19 | $61.59 | $62.04 | $61.59 | $61.87 | $60.26 | 3,078 |
| 2016-08-18 | $62.03 | $62.30 | $62.00 | $62.30 | $60.67 | 3,857 |
| 2016-08-17 | $61.55 | $61.81 | $61.55 | $61.66 | $60.06 | 7,742 |
| 2016-08-16 | $61.44 | $62.09 | $61.44 | $62.03 | $60.41 | 2,733 |
| 2016-08-15 | $61.34 | $61.44 | $61.34 | $61.42 | $59.82 | 997 |
| 2016-08-12 | $60.45 | $60.56 | $60.35 | $60.45 | $58.87 | 3,903 |
| 2016-08-11 | $60.39 | $60.39 | $59.84 | $59.89 | $58.33 | 2,907 |
| 2016-08-10 | $60.50 | $60.51 | $60.07 | $60.07 | $58.50 | 3,827 |
| 2016-08-09 | $61.38 | $61.38 | $60.70 | $60.70 | $59.12 | 1,256 |
| 2016-08-08 | $60.58 | $60.75 | $60.47 | $60.57 | $58.99 | 1,449 |
| 2016-08-05 | $60.11 | $60.38 | $60.11 | $60.38 | $58.80 | 654 |
| 2016-08-04 | $60.55 | $60.60 | $60.13 | $60.55 | $58.97 | 8,531 |
| 2016-08-03 | $60.89 | $60.89 | $60.19 | $60.19 | $58.62 | 2,966 |
| 2016-08-02 | $61.44 | $61.44 | $60.89 | $60.89 | $59.30 | 2,821 |
| 2016-08-01 | $62.00 | $62.00 | $62.00 | $62.00 | $60.38 | 870 |
| 2016-07-29 | $61.45 | $62.04 | $61.45 | $62.03 | $60.42 | 1,256 |
| 2016-07-28 | $60.98 | $61.43 | $60.98 | $61.43 | $59.83 | 1,300 |
| 2016-07-27 | $60.75 | $61.06 | $60.23 | $61.06 | $59.47 | 11,966 |
| 2016-07-26 | $60.30 | $60.93 | $60.30 | $60.91 | $59.32 | 5,258 |
| 2016-07-25 | $60.17 | $60.17 | $59.97 | $59.97 | $58.40 | 971 |
| 2016-07-22 | $60.03 | $60.30 | $59.96 | $60.30 | $58.73 | 2,094 |
| 2016-07-21 | $61.01 | $61.37 | $60.65 | $60.65 | $59.07 | 700 |
| 2016-07-20 | $59.97 | $60.79 | $59.97 | $60.65 | $59.07 | 2,924 |
| 2016-07-19 | $59.68 | $59.97 | $59.67 | $59.76 | $58.20 | 4,135 |
| 2016-07-18 | $59.48 | $60.12 | $59.46 | $60.12 | $58.55 | 5,808 |
| 2016-07-15 | $60.35 | $60.44 | $59.70 | $59.70 | $58.14 | 7,690 |
| 2016-07-14 | $60.40 | $61.39 | $60.36 | $61.39 | $59.79 | 6,212 |
| 2016-07-13 | $61.43 | $61.43 | $60.04 | $60.04 | $58.47 | 4,999 |
| 2016-07-12 | $61.33 | $61.53 | $61.25 | $61.50 | $59.89 | 7,306 |
| 2016-07-11 | $61.03 | $61.25 | $61.03 | $61.03 | $59.39 | 670 |
| 2016-07-08 | $61.52 | $61.52 | $61.02 | $61.08 | $59.44 | 1,827 |
| 2016-07-07 | $61.61 | $61.61 | $61.19 | $61.35 | $59.70 | 5,528 |
| 2016-07-06 | $60.59 | $61.59 | $60.59 | $61.59 | $59.93 | 3,535 |
| 2016-07-05 | $61.21 | $61.40 | $61.20 | $61.20 | $59.49 | 4,721 |
| 2016-07-01 | $60.07 | $61.33 | $59.62 | $61.30 | $59.59 | 10,684 |
| 2016-06-30 | $60.65 | $61.10 | $60.65 | $61.10 | $59.39 | 17,021 |
| 2016-06-29 | $61.36 | $61.36 | $60.77 | $61.18 | $59.47 | 1,548 |
| 2016-06-28 | $60.95 | $60.95 | $60.28 | $60.28 | $58.60 | 18,550 |
| 2016-06-27 | $60.38 | $60.57 | $60.22 | $60.39 | $58.70 | 5,092 |
| 2016-06-24 | $62.31 | $62.31 | $61.52 | $61.52 | $59.80 | 950 |
| 2016-06-23 | $63.51 | $63.90 | $63.38 | $63.38 | $61.61 | 1,738 |
| 2016-06-22 | $62.95 | $62.95 | $62.92 | $62.92 | $61.16 | 968 |
| 2016-06-21 | $62.89 | $62.89 | $62.73 | $62.73 | $60.98 | 1,098 |
| 2016-06-20 | $62.89 | $62.89 | $62.81 | $62.81 | $61.05 | 1,440 |
| 2016-06-17 | $62.21 | $62.30 | $61.51 | $61.51 | $59.79 | 17,700 |
| 2016-06-16 | $60.74 | $61.88 | $60.46 | $61.75 | $60.02 | 1,113 |
| 2016-06-15 | $62.02 | $62.24 | $61.74 | $62.24 | $60.50 | 9,750 |
| 2016-06-14 | $62.11 | $62.17 | $62.08 | $62.17 | $60.43 | 705 |
| 2016-06-13 | $62.90 | $62.90 | $62.28 | $62.28 | $60.54 | 10,648 |
| 2016-06-10 | $63.98 | $63.98 | $63.76 | $63.94 | $62.15 | 800 |
| 2016-06-09 | $63.68 | $64.15 | $63.66 | $64.15 | $62.36 | 4,783 |
| 2016-06-08 | $64.32 | $64.53 | $63.79 | $64.05 | $62.26 | 10,975 |
| 2016-06-07 | $63.98 | $63.98 | $63.47 | $63.77 | $61.99 | 3,288 |
| 2016-06-06 | $63.34 | $63.60 | $63.34 | $63.60 | $61.82 | 6,301 |
| 2016-06-03 | $62.65 | $62.78 | $62.65 | $62.77 | $61.02 | 1,639 |
| 2016-06-02 | $62.15 | $62.83 | $62.15 | $62.83 | $61.07 | 1,043 |
| 2016-06-01 | $60.92 | $61.46 | $60.92 | $61.27 | $59.56 | 806 |
| 2016-05-31 | $61.05 | $61.05 | $61.02 | $61.02 | $59.31 | 5,380 |
| 2016-05-27 | $60.56 | $60.56 | $60.53 | $60.53 | $58.84 | 376 |
| 2016-05-26 | $60.18 | $60.50 | $60.15 | $60.26 | $58.58 | 2,657 |
| 2016-05-25 | $59.20 | $59.43 | $59.20 | $59.43 | $57.77 | 4,813 |
| 2016-05-24 | $58.14 | $58.87 | $58.14 | $58.87 | $57.22 | 14,998 |
| 2016-05-23 | $57.78 | $57.78 | $57.78 | $57.78 | $56.16 | 50 |
| 2016-05-20 | $57.75 | $57.85 | $57.58 | $57.78 | $56.16 | 28,093 |
| 2016-05-19 | $57.24 | $57.77 | $57.22 | $57.77 | $56.15 | 1,511 |
| 2016-05-18 | $58.36 | $58.36 | $58.00 | $58.01 | $56.39 | 37,313 |
| 2016-05-17 | $58.52 | $59.07 | $58.52 | $58.90 | $57.25 | 6,352 |
| 2016-05-16 | $58.87 | $59.17 | $58.87 | $59.17 | $57.51 | 3,333 |
| 2016-05-13 | $59.44 | $60.07 | $59.11 | $59.11 | $57.45 | 2,090 |
| 2016-05-12 | $61.84 | $62.47 | $61.83 | $62.47 | $60.72 | 1,620 |
| 2016-05-11 | $61.58 | $61.78 | $61.48 | $61.78 | $60.05 | 739 |
| 2016-05-10 | $59.93 | $61.61 | $59.69 | $61.48 | $59.76 | 3,729 |
| 2016-05-09 | $58.94 | $59.20 | $58.92 | $59.20 | $57.54 | 1,412 |
| 2016-05-06 | $59.26 | $59.42 | $59.09 | $59.42 | $57.75 | 6,473 |
| 2016-05-05 | $60.00 | $60.00 | $59.51 | $59.66 | $57.99 | 2,361 |
| 2016-05-04 | $59.73 | $59.73 | $58.97 | $58.97 | $57.32 | 1,940 |
| 2016-05-03 | $60.45 | $62.95 | $60.45 | $60.96 | $59.25 | 2,872 |
| 2016-05-02 | $62.62 | $62.62 | $61.86 | $62.00 | $60.27 | 2,222 |
| 2016-04-29 | $61.35 | $61.85 | $61.28 | $61.42 | $59.70 | 1,768 |
| 2016-04-28 | $62.88 | $63.04 | $62.17 | $62.17 | $60.43 | 1,761 |
| 2016-04-27 | $61.64 | $62.35 | $61.64 | $62.25 | $60.51 | 16,087 |
| 2016-04-26 | $60.83 | $61.99 | $60.83 | $61.92 | $60.19 | 8,180 |
| 2016-04-25 | $60.45 | $60.58 | $60.27 | $60.58 | $58.89 | 4,942 |
| 2016-04-22 | $60.39 | $61.35 | $60.09 | $61.23 | $59.51 | 7,511 |
| 2016-04-21 | $60.61 | $60.61 | $60.25 | $60.33 | $58.64 | 3,718 |
| 2016-04-20 | $60.10 | $61.00 | $60.10 | $60.84 | $59.14 | 5,570 |
| 2016-04-19 | $61.37 | $61.38 | $60.65 | $60.70 | $59.00 | 5,227 |
| 2016-04-18 | $60.22 | $60.43 | $60.22 | $60.29 | $58.55 | 6,290 |
| 2016-04-15 | $59.31 | $59.81 | $59.21 | $59.64 | $57.93 | 4,390 |
| 2016-04-14 | $59.54 | $59.62 | $59.30 | $59.32 | $57.61 | 9,433 |
| 2016-04-13 | $59.65 | $60.00 | $59.51 | $59.73 | $58.01 | 3,083 |
| 2016-04-12 | $59.53 | $60.23 | $59.53 | $60.23 | $58.49 | 1,253 |
| 2016-04-11 | $60.04 | $60.04 | $59.25 | $59.55 | $57.84 | 3,202 |
| 2016-04-08 | $59.82 | $59.92 | $59.36 | $59.46 | $57.75 | 5,242 |
| 2016-04-07 | $58.25 | $59.01 | $58.25 | $59.01 | $57.32 | 1,442 |
| 2016-04-06 | $59.35 | $60.41 | $59.35 | $60.09 | $58.36 | 3,049 |
| 2016-04-05 | $60.23 | $60.23 | $59.30 | $59.30 | $57.53 | 2,051 |
| 2016-04-04 | $59.77 | $61.02 | $59.36 | $60.76 | $58.95 | 5,609 |
| 2016-04-01 | $60.05 | $60.13 | $59.74 | $59.74 | $57.96 | 10,349 |
| 2016-03-31 | $61.64 | $62.07 | $60.73 | $60.73 | $58.92 | 3,811 |
| 2016-03-30 | $60.45 | $61.93 | $60.45 | $61.77 | $59.93 | 2,234 |
| 2016-03-29 | $59.67 | $59.99 | $59.45 | $59.99 | $58.20 | 3,142 |
| 2016-03-28 | $58.94 | $59.68 | $58.94 | $59.68 | $57.90 | 803 |
| 2016-03-24 | $58.31 | $58.34 | $58.25 | $58.34 | $56.61 | 820 |
| 2016-03-23 | $58.98 | $59.38 | $58.98 | $59.12 | $57.35 | 2,109 |
| 2016-03-22 | $59.63 | $60.05 | $59.63 | $60.05 | $58.26 | 16,260 |
| 2016-03-21 | $59.00 | $60.00 | $59.00 | $60.00 | $58.21 | 2,684 |
| 2016-03-18 | $59.33 | $59.33 | $59.26 | $59.26 | $57.49 | 12,830 |
| 2016-03-17 | $58.65 | $59.37 | $58.65 | $59.36 | $57.59 | 693 |
| 2016-03-16 | $58.02 | $58.47 | $57.79 | $58.47 | $56.73 | 2,055 |
| 2016-03-15 | $57.57 | $58.17 | $57.37 | $57.65 | $55.93 | 1,457 |
| 2016-03-14 | $58.86 | $58.86 | $57.98 | $57.98 | $56.25 | 5,725 |
| 2016-03-11 | $58.62 | $58.84 | $58.42 | $58.57 | $56.82 | 1,936 |
| 2016-03-10 | $58.28 | $58.42 | $57.71 | $57.74 | $56.02 | 5,039 |
| 2016-03-09 | $58.30 | $58.89 | $58.30 | $58.52 | $56.78 | 3,450 |
| 2016-03-08 | $58.32 | $58.84 | $58.28 | $58.69 | $56.94 | 941 |
| 2016-03-07 | $58.26 | $59.00 | $58.21 | $58.72 | $56.97 | 5,180 |
| 2016-03-04 | $57.98 | $58.40 | $57.98 | $58.10 | $56.37 | 35,955 |
| 2016-03-03 | $58.40 | $58.40 | $58.01 | $58.13 | $56.40 | 2,983 |
| 2016-03-02 | $58.57 | $58.57 | $57.92 | $58.10 | $56.37 | 1,937 |
| 2016-03-01 | $59.27 | $59.80 | $59.12 | $59.12 | $57.36 | 6,434 |
| 2016-02-29 | $61.22 | $61.22 | $59.18 | $59.18 | $57.41 | 8,332 |
| 2016-02-26 | $61.04 | $61.33 | $61.04 | $61.33 | $59.50 | 1,859 |
| 2016-02-25 | $60.25 | $61.63 | $60.25 | $61.63 | $59.79 | 24,626 |
| 2016-02-24 | $58.53 | $59.90 | $58.53 | $59.90 | $58.12 | 4,833 |
| 2016-02-23 | $58.98 | $59.18 | $58.98 | $59.18 | $57.42 | 15,925 |
| 2016-02-22 | $59.46 | $59.53 | $59.23 | $59.45 | $57.68 | 3,663 |
| 2016-02-19 | $57.83 | $59.00 | $57.83 | $58.85 | $57.10 | 5,205 |
| 2016-02-18 | $58.74 | $58.95 | $58.69 | $58.95 | $57.19 | 1,438 |
| 2016-02-17 | $57.90 | $59.17 | $57.73 | $59.14 | $57.38 | 15,632 |
| 2016-02-16 | $56.88 | $57.46 | $56.40 | $57.46 | $55.75 | 5,344 |
| 2016-02-12 | $55.90 | $56.67 | $55.90 | $56.58 | $54.89 | 14,755 |
| 2016-02-11 | $55.86 | $55.92 | $55.32 | $55.92 | $54.25 | 73,560 |
| 2016-02-10 | $56.62 | $56.84 | $56.47 | $56.47 | $54.79 | 2,916 |
| 2016-02-09 | $56.73 | $57.17 | $56.54 | $56.70 | $55.01 | 19,030 |
| 2016-02-08 | $56.79 | $57.12 | $56.65 | $56.69 | $55.00 | 5,497 |
| 2016-02-05 | $58.82 | $58.82 | $57.89 | $57.89 | $56.17 | 8,319 |
| 2016-02-04 | $60.71 | $60.71 | $59.44 | $59.77 | $57.99 | 7,719 |
| 2016-02-03 | $58.87 | $60.35 | $58.87 | $60.35 | $58.55 | 14,426 |
| 2016-02-02 | $58.76 | $58.87 | $58.20 | $58.87 | $57.12 | 4,147 |
| 2016-02-01 | $58.80 | $59.32 | $58.80 | $59.32 | $57.55 | 1,074 |
| 2016-01-29 | $59.20 | $59.52 | $58.87 | $59.48 | $57.71 | 6,859 |
| 2016-01-28 | $58.65 | $58.91 | $58.11 | $58.91 | $57.16 | 5,266 |
| 2016-01-27 | $59.14 | $59.16 | $59.04 | $59.16 | $57.40 | 1,328 |
| 2016-01-26 | $58.96 | $59.52 | $58.96 | $59.17 | $57.41 | 6,302 |
| 2016-01-25 | $58.91 | $58.91 | $58.09 | $58.45 | $56.71 | 7,608 |
| 2016-01-22 | $58.30 | $59.30 | $58.30 | $58.83 | $57.08 | 4,093 |
| 2016-01-21 | $56.14 | $56.89 | $55.78 | $56.89 | $55.20 | 18,308 |
| 2016-01-20 | $55.29 | $55.60 | $55.26 | $55.26 | $53.61 | 5,572 |
| 2016-01-19 | $56.41 | $56.42 | $55.82 | $56.17 | $54.49 | 16,244 |
| 2016-01-15 | $57.26 | $57.49 | $56.86 | $57.18 | $55.48 | 4,293 |
| 2016-01-14 | $58.14 | $58.31 | $57.92 | $58.31 | $56.57 | 3,370 |
| 2016-01-13 | $59.61 | $59.70 | $58.57 | $58.57 | $56.83 | 6,034 |
| 2016-01-12 | $60.94 | $60.94 | $58.94 | $59.41 | $57.60 | 2,881 |
| 2016-01-11 | $59.13 | $59.13 | $58.31 | $59.09 | $57.29 | 4,226 |
| 2016-01-08 | $59.25 | $59.42 | $59.06 | $59.31 | $57.50 | 4,295 |
| 2016-01-07 | $58.84 | $59.16 | $58.37 | $58.87 | $57.08 | 7,138 |
| 2016-01-06 | $60.18 | $60.45 | $60.09 | $60.16 | $58.33 | 4,846 |
| 2016-01-05 | $60.59 | $61.27 | $60.59 | $60.95 | $59.03 | 3,609 |
| 2016-01-04 | $60.50 | $60.50 | $60.03 | $60.35 | $58.45 | 3,147 |
| 2015-12-31 | $61.57 | $61.57 | $61.44 | $61.52 | $59.59 | 15,172 |
| 2015-12-30 | $62.92 | $62.92 | $62.92 | $62.92 | $60.94 | 18,600 |
| 2015-12-29 | $61.85 | $63.12 | $61.85 | $63.03 | $61.04 | 3,180 |
| 2015-12-28 | $62.85 | $62.85 | $59.85 | $62.85 | $60.87 | 2,062 |
| 2015-12-24 | $61.27 | $62.03 | $61.27 | $62.03 | $60.08 | 7,900 |
| 2015-12-23 | $60.58 | $60.81 | $60.30 | $60.49 | $58.59 | 5,360 |
| 2015-12-22 | $59.89 | $59.89 | $59.69 | $59.69 | $57.81 | 1,225 |
| 2015-12-21 | $59.88 | $60.10 | $59.62 | $59.96 | $58.07 | 23,997 |
| 2015-12-18 | $59.97 | $59.97 | $59.77 | $59.82 | $57.94 | 3,707 |
| 2015-12-17 | $61.10 | $61.10 | $59.78 | $60.23 | $58.33 | 2,463 |
| 2015-12-16 | $59.66 | $60.93 | $59.46 | $60.93 | $59.01 | 2,343 |
| 2015-12-15 | $59.60 | $60.20 | $59.50 | $59.50 | $57.63 | 5,561 |
| 2015-12-14 | $59.94 | $59.94 | $59.25 | $59.37 | $57.50 | 6,801 |
| 2015-12-11 | $61.10 | $61.37 | $59.68 | $59.93 | $58.05 | 4,024 |
| 2015-12-10 | $61.00 | $61.00 | $61.00 | $61.00 | $59.08 | 859 |
| 2015-12-09 | $60.05 | $60.05 | $59.19 | $59.19 | $57.33 | 954 |
| 2015-12-08 | $59.55 | $59.55 | $58.91 | $58.91 | $57.06 | 2,349 |
| 2015-12-07 | $59.95 | $59.95 | $59.51 | $59.51 | $57.64 | 46,698 |
| 2015-12-04 | $60.56 | $60.66 | $60.35 | $60.40 | $58.50 | 1,712 |
| 2015-12-03 | $60.50 | $60.56 | $60.35 | $60.56 | $58.65 | 827 |
| 2015-12-02 | $61.07 | $61.14 | $60.87 | $61.06 | $59.14 | 10,995 |
| 2015-12-01 | $61.86 | $61.98 | $61.07 | $61.24 | $59.31 | 9,782 |
| 2015-11-30 | $61.46 | $62.00 | $61.20 | $62.00 | $60.05 | 2,108 |
| 2015-11-27 | $60.82 | $61.23 | $60.82 | $61.23 | $59.31 | 1,856 |
| 2015-11-25 | $60.89 | $61.25 | $60.55 | $61.22 | $59.29 | 4,105 |
| 2015-11-24 | $60.77 | $61.01 | $60.77 | $60.94 | $59.02 | 23,261 |
| 2015-11-23 | $61.60 | $62.03 | $61.60 | $61.93 | $59.98 | 6,089 |
| 2015-11-20 | $62.06 | $62.70 | $61.46 | $61.97 | $60.02 | 24,513 |
| 2015-11-19 | $61.80 | $62.13 | $61.62 | $62.06 | $60.11 | 3,088 |
| 2015-11-18 | $61.25 | $61.52 | $61.02 | $61.14 | $59.22 | 3,899 |
| 2015-11-17 | $61.99 | $62.34 | $61.75 | $61.84 | $59.90 | 3,868 |
| 2015-11-16 | $59.91 | $61.40 | $59.91 | $61.40 | $59.47 | 3,437 |
| 2015-11-13 | $60.55 | $60.95 | $60.55 | $60.86 | $58.94 | 2,028 |
| 2015-11-12 | $61.39 | $61.39 | $60.44 | $61.20 | $59.28 | 1,438 |
| 2015-11-11 | $62.49 | $62.49 | $61.68 | $61.74 | $59.80 | 5,927 |
| 2015-11-10 | $61.30 | $61.30 | $61.30 | $61.30 | $59.37 | 29 |
| 2015-11-09 | $61.07 | $61.38 | $61.07 | $61.30 | $59.37 | 3,344 |
| 2015-11-06 | $61.60 | $62.31 | $61.59 | $62.31 | $60.35 | 1,995 |
| 2015-11-05 | $62.06 | $62.33 | $62.06 | $62.33 | $60.37 | 841 |
| 2015-11-04 | $62.20 | $62.43 | $61.99 | $62.13 | $60.18 | 3,193 |
| 2015-11-03 | $60.53 | $63.00 | $60.53 | $62.44 | $60.48 | 8,567 |
| 2015-11-02 | $60.28 | $61.42 | $60.28 | $61.42 | $59.49 | 85,923 |
| 2015-10-30 | $60.25 | $60.74 | $60.20 | $60.64 | $58.73 | 7,490 |
| 2015-10-29 | $60.07 | $60.23 | $60.07 | $60.07 | $58.18 | 8,603 |
| 2015-10-28 | $59.70 | $60.05 | $59.68 | $59.80 | $57.92 | 11,287 |
| 2015-10-27 | $58.67 | $59.07 | $58.67 | $58.97 | $57.12 | 714 |
| 2015-10-26 | $60.04 | $60.04 | $59.54 | $59.54 | $57.67 | 916 |
| 2015-10-23 | $60.56 | $60.56 | $60.44 | $60.44 | $58.54 | 16,400 |
| 2015-10-22 | $58.14 | $59.43 | $58.14 | $59.43 | $57.56 | 2,637 |
| 2015-10-21 | $58.81 | $58.81 | $58.17 | $58.17 | $56.34 | 1,043 |
| 2015-10-20 | $58.83 | $58.98 | $58.83 | $58.98 | $57.13 | 695 |
| 2015-10-19 | $58.20 | $58.50 | $58.20 | $58.34 | $56.51 | 2,679 |
| 2015-10-16 | $58.27 | $58.79 | $58.27 | $58.60 | $56.76 | 5,052 |
| 2015-10-15 | $58.01 | $58.66 | $58.01 | $58.63 | $56.79 | 3,725 |
| 2015-10-14 | $58.61 | $58.75 | $58.42 | $58.42 | $56.58 | 3,815 |
| 2015-10-13 | $57.33 | $59.24 | $57.21 | $58.69 | $56.85 | 16,659 |
| 2015-10-12 | $56.44 | $56.44 | $56.44 | $56.44 | $54.66 | 370 |
| 2015-10-09 | $58.99 | $59.51 | $58.27 | $58.27 | $56.44 | 10,282 |
| 2015-10-08 | $58.47 | $58.79 | $58.47 | $58.79 | $56.94 | 769 |
| 2015-10-07 | $58.40 | $58.40 | $57.14 | $57.14 | $55.34 | 1,521 |
| 2015-10-06 | $58.37 | $58.49 | $57.18 | $57.18 | $55.32 | 910 |
| 2015-10-05 | $58.23 | $58.30 | $57.84 | $58.30 | $56.40 | 10,170 |
| 2015-10-02 | $57.40 | $57.40 | $57.40 | $57.40 | $55.53 | 624 |
| 2015-10-01 | $58.33 | $58.33 | $57.18 | $57.40 | $55.53 | 4,927 |
| 2015-09-30 | $57.50 | $57.50 | $57.35 | $57.36 | $55.50 | 2,291 |
| 2015-09-29 | $57.66 | $57.71 | $57.30 | $57.30 | $55.44 | 1,450 |
| 2015-09-28 | $58.60 | $58.60 | $58.01 | $58.01 | $56.12 | 517 |
| 2015-09-25 | $60.22 | $60.22 | $60.22 | $60.22 | $58.26 | 7,376 |
| 2015-09-24 | $59.87 | $59.87 | $59.37 | $59.50 | $57.56 | 7,245 |
| 2015-09-23 | $60.96 | $60.96 | $60.30 | $60.40 | $58.44 | 20,999 |
| 2015-09-22 | $61.11 | $61.20 | $60.80 | $61.20 | $59.21 | 4,270 |
| 2015-09-21 | $61.38 | $61.63 | $61.33 | $61.62 | $59.62 | 11,491 |
| 2015-09-18 | $60.90 | $61.25 | $60.64 | $60.79 | $58.81 | 2,047 |
| 2015-09-17 | $60.58 | $61.24 | $60.41 | $60.64 | $58.67 | 5,315 |
| 2015-09-16 | $60.65 | $60.65 | $60.24 | $60.29 | $58.33 | 6,515 |
| 2015-09-15 | $60.06 | $60.06 | $60.06 | $60.06 | $58.11 | 114 |
| 2015-09-14 | $60.50 | $60.50 | $60.06 | $60.06 | $58.11 | 1,381 |
| 2015-09-11 | $60.89 | $61.53 | $60.89 | $61.53 | $59.53 | 3,947 |
| 2015-09-10 | $61.03 | $61.03 | $60.78 | $60.78 | $58.80 | 512 |
| 2015-09-09 | $62.65 | $62.65 | $60.52 | $60.61 | $58.64 | 11,496 |
| 2015-09-08 | $61.55 | $61.61 | $61.36 | $61.36 | $59.37 | 2,284 |
| 2015-09-04 | $61.21 | $61.37 | $61.15 | $61.37 | $59.37 | 481 |
| 2015-09-03 | $62.23 | $62.23 | $61.78 | $61.89 | $59.87 | 955 |
| 2015-09-02 | $60.77 | $61.91 | $60.77 | $61.65 | $59.65 | 2,210 |
| 2015-09-01 | $60.44 | $60.87 | $60.44 | $60.58 | $58.61 | 3,403 |
| 2015-08-31 | $59.86 | $60.41 | $59.86 | $60.41 | $58.45 | 5,879 |
| 2015-08-28 | $59.77 | $60.30 | $59.49 | $60.30 | $58.34 | 3,357 |
| 2015-08-27 | $57.75 | $60.83 | $57.75 | $60.09 | $58.14 | 9,683 |
| 2015-08-26 | $55.75 | $57.06 | $55.75 | $57.06 | $55.20 | 3,972 |
| 2015-08-25 | $56.41 | $57.34 | $56.41 | $57.20 | $55.34 | 1,892 |
| 2015-08-24 | $55.72 | $56.53 | $55.72 | $55.79 | $53.98 | 23,005 |
| 2015-08-21 | $57.62 | $57.89 | $56.70 | $57.89 | $56.00 | 9,936 |
| 2015-08-20 | $59.57 | $59.78 | $58.78 | $58.93 | $57.01 | 53,414 |
| 2015-08-19 | $59.55 | $59.90 | $59.39 | $59.60 | $57.66 | 36,244 |
| 2015-08-18 | $59.00 | $59.80 | $59.00 | $59.47 | $57.54 | 7,093 |
| 2015-08-17 | $59.00 | $59.41 | $58.75 | $59.03 | $57.11 | 50,464 |
| 2015-08-14 | $58.58 | $58.97 | $58.51 | $58.51 | $56.61 | 3,068 |
| 2015-08-13 | $56.68 | $56.94 | $56.68 | $56.94 | $55.09 | 2,729 |
| 2015-08-12 | $57.36 | $57.69 | $57.13 | $57.69 | $55.81 | 11,266 |
| 2015-08-11 | $57.21 | $57.21 | $56.55 | $56.77 | $54.93 | 5,574 |
| 2015-08-10 | $57.31 | $57.82 | $57.31 | $57.56 | $55.69 | 11,477 |
| 2015-08-07 | $57.05 | $57.05 | $56.66 | $56.87 | $55.02 | 2,087 |
| 2015-08-06 | $57.77 | $58.02 | $57.42 | $57.42 | $55.55 | 18,463 |
| 2015-08-05 | $58.67 | $59.02 | $58.06 | $58.09 | $56.20 | 8,699 |
| 2015-08-04 | $57.11 | $58.02 | $57.11 | $58.02 | $56.13 | 3,541 |
| 2015-08-03 | $55.14 | $55.14 | $55.14 | $55.14 | $53.35 | 214 |
| 2015-07-31 | $57.98 | $57.98 | $57.34 | $57.34 | $55.48 | 2,854 |
| 2015-07-30 | $56.94 | $57.84 | $56.94 | $57.84 | $55.96 | 4,450 |
| 2015-07-29 | $57.39 | $57.76 | $57.39 | $57.57 | $55.70 | 4,436 |
| 2015-07-28 | $56.17 | $56.45 | $55.98 | $56.45 | $54.61 | 2,673 |
| 2015-07-27 | $56.13 | $56.27 | $55.55 | $55.62 | $53.81 | 2,353 |
| 2015-07-24 | $53.48 | $53.78 | $53.36 | $53.78 | $52.03 | 3,131 |
| 2015-07-23 | $54.04 | $54.04 | $53.81 | $53.81 | $52.06 | 1,052 |
| 2015-07-22 | $54.22 | $54.31 | $54.17 | $54.20 | $52.44 | 102,914 |
| 2015-07-21 | $54.48 | $54.96 | $54.48 | $54.58 | $52.81 | 2,608 |
| 2015-07-20 | $54.88 | $54.89 | $54.48 | $54.71 | $52.93 | 83,007 |
| 2015-07-17 | $55.14 | $55.14 | $54.64 | $54.64 | $52.86 | 1,568 |
| 2015-07-16 | $55.15 | $55.15 | $54.84 | $54.91 | $53.12 | 7,420 |
| 2015-07-15 | $54.09 | $54.60 | $54.09 | $54.54 | $52.76 | 59,229 |
| 2015-07-14 | $54.13 | $54.89 | $54.13 | $54.89 | $53.11 | 9,787 |
| 2015-07-13 | $53.64 | $54.03 | $53.54 | $54.03 | $52.27 | 10,787 |
| 2015-07-10 | $53.59 | $53.70 | $53.20 | $53.70 | $51.95 | 14,959 |
| 2015-07-09 | $53.52 | $53.65 | $53.19 | $53.19 | $51.46 | 4,761 |
| 2015-07-08 | $53.59 | $53.60 | $53.08 | $53.24 | $51.51 | 7,498 |
| 2015-07-07 | $53.80 | $54.03 | $53.61 | $54.03 | $52.21 | 1,144 |
| 2015-07-06 | $54.48 | $54.60 | $54.47 | $54.60 | $52.76 | 8,005 |
| 2015-07-02 | $55.15 | $55.15 | $54.72 | $54.95 | $53.10 | 2,368 |
Onex Corp (ONEXF) News Headlines
Recent Onex Corp (ONEXF) News
Similar Companies to Onex Corp (ONEXF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |