Preformed Line Products Company (PLPC) Exchange: NASDAQ
Data as of April 19, 2024
$124.66 ($4.24) 3.52%
Preformed Line Products Company - Daily Information
Click for more stock information on Preformed Line Products Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $120.00 |
| Previous Close | $124.66 |
| High | $124.66 |
| Low | $120.00 |
| Adjusted Open | $120.00 |
| Previous Adjusted Close | $124.66 |
| Adjusted High | $124.66 |
| Adjusted Low | $120.00 |
About Preformed Line Products Company (PLPC)
Preformed Line Products Company (PLPC) is a leading global manufacturer of products and systems employed in the construction and maintenance of overhead and underground networks for energy, communications and broadband network providers. Founded in 1947, PLPC has continually evolved and in 1967 the company began manufacturing all types of cable clamps and fittings. Since that time, PLPC has expanded its product portfolio to include above and below ground pole line hardware, suspension systems and hardware, transmission and distribution hardware, sickle connectors, grounding and bonding, grips, aerial and underground lashing, as well as a complete line of fiber optic hardware. PLPC continues to develop and introduce innovative products that meet the industry's changing needs with over 3,000 products being manufactured to serve customers worldwide. With more than 500 dedicated employees, the company's operations are conducted in Cleveland and Toronto and supported by a network of authorized stocking distributors.
Invest in Preformed Line Products Company (PLPC)
Historical Stock Data for Preformed Line Products Company (PLPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $120.00 | $124.66 | $120.00 | $124.66 | $124.66 | 19,307 |
| 2024-04-18 | $122.52 | $123.18 | $120.42 | $120.42 | $120.42 | 8,032 |
| 2024-04-17 | $122.00 | $124.39 | $121.21 | $122.52 | $122.52 | 14,553 |
| 2024-04-16 | $122.20 | $124.00 | $122.11 | $123.11 | $123.11 | 12,908 |
| 2024-04-15 | $123.78 | $124.50 | $122.01 | $124.08 | $124.08 | 18,636 |
| 2024-04-12 | $124.01 | $125.85 | $122.25 | $123.78 | $123.78 | 8,144 |
| 2024-04-11 | $127.26 | $129.15 | $124.94 | $125.97 | $125.97 | 10,594 |
| 2024-04-10 | $125.78 | $128.60 | $122.89 | $126.00 | $126.00 | 19,768 |
| 2024-04-09 | $131.01 | $131.55 | $127.57 | $129.01 | $129.01 | 14,588 |
| 2024-04-08 | $128.18 | $129.89 | $128.01 | $128.01 | $128.01 | 6,950 |
| 2024-04-05 | $129.31 | $129.31 | $125.25 | $127.20 | $127.20 | 9,890 |
| 2024-04-04 | $128.79 | $129.24 | $126.19 | $126.81 | $126.81 | 8,145 |
| 2024-04-03 | $124.50 | $129.00 | $124.50 | $126.57 | $126.57 | 9,732 |
| 2024-04-02 | $126.05 | $126.41 | $123.51 | $126.21 | $126.21 | 9,686 |
| 2024-04-01 | $129.48 | $129.50 | $126.39 | $126.39 | $126.39 | 14,669 |
| 2024-03-28 | $126.87 | $129.25 | $126.63 | $128.67 | $128.47 | 13,292 |
| 2024-03-27 | $124.01 | $126.51 | $124.01 | $125.30 | $125.10 | 21,906 |
| 2024-03-26 | $123.41 | $124.90 | $121.50 | $121.50 | $121.31 | 10,847 |
| 2024-03-25 | $125.82 | $125.82 | $123.00 | $123.00 | $122.81 | 5,388 |
| 2024-03-22 | $126.63 | $126.63 | $124.17 | $125.44 | $125.24 | 7,299 |
| 2024-03-21 | $126.96 | $127.92 | $125.00 | $126.38 | $126.18 | 17,769 |
| 2024-03-20 | $122.65 | $127.50 | $121.45 | $127.50 | $127.30 | 17,920 |
| 2024-03-19 | $120.52 | $125.40 | $120.52 | $123.29 | $123.10 | 14,668 |
| 2024-03-18 | $126.67 | $127.02 | $121.90 | $121.90 | $121.71 | 13,556 |
| 2024-03-15 | $127.54 | $128.95 | $126.67 | $126.67 | $126.47 | 24,200 |
| 2024-03-14 | $128.18 | $130.00 | $126.47 | $127.25 | $127.05 | 14,285 |
| 2024-03-13 | $129.69 | $129.86 | $127.03 | $129.49 | $129.29 | 12,865 |
| 2024-03-12 | $129.49 | $131.36 | $126.18 | $129.17 | $128.97 | 18,159 |
| 2024-03-11 | $129.35 | $139.94 | $127.60 | $129.49 | $129.29 | 39,310 |
| 2024-03-08 | $122.92 | $133.86 | $116.50 | $129.01 | $128.81 | 81,850 |
| 2024-03-07 | $136.86 | $141.19 | $133.86 | $133.90 | $133.69 | 38,745 |
| 2024-03-06 | $130.19 | $134.45 | $130.19 | $134.28 | $134.07 | 11,872 |
| 2024-03-05 | $130.48 | $130.48 | $128.89 | $130.20 | $129.99 | 10,790 |
| 2024-03-04 | $134.62 | $135.05 | $132.20 | $132.20 | $131.99 | 7,520 |
| 2024-03-01 | $136.03 | $136.48 | $133.46 | $134.59 | $134.59 | 16,745 |
| 2024-02-29 | $134.65 | $137.48 | $134.65 | $137.48 | $137.48 | 8,233 |
| 2024-02-28 | $137.74 | $139.00 | $131.96 | $131.96 | $131.96 | 20,690 |
| 2024-02-27 | $136.00 | $139.00 | $135.14 | $138.00 | $138.00 | 13,374 |
| 2024-02-26 | $132.72 | $136.35 | $132.72 | $135.03 | $135.03 | 16,615 |
| 2024-02-23 | $129.69 | $132.72 | $129.18 | $132.72 | $132.72 | 6,002 |
| 2024-02-22 | $130.86 | $132.48 | $129.79 | $130.08 | $130.08 | 16,121 |
| 2024-02-21 | $125.81 | $131.60 | $122.23 | $131.60 | $131.60 | 13,979 |
| 2024-02-20 | $131.21 | $133.22 | $126.50 | $126.54 | $126.54 | 17,462 |
| 2024-02-16 | $133.45 | $134.02 | $129.05 | $133.35 | $133.35 | 8,508 |
| 2024-02-15 | $134.53 | $134.54 | $131.92 | $133.96 | $133.96 | 9,718 |
| 2024-02-14 | $124.12 | $130.96 | $124.12 | $130.07 | $130.07 | 18,752 |
| 2024-02-13 | $128.14 | $128.14 | $122.78 | $123.15 | $123.15 | 8,875 |
| 2024-02-12 | $129.99 | $134.27 | $128.21 | $133.14 | $133.14 | 36,123 |
| 2024-02-09 | $127.07 | $129.03 | $125.31 | $129.03 | $129.03 | 16,617 |
| 2024-02-08 | $119.69 | $129.50 | $119.69 | $126.86 | $126.86 | 15,266 |
| 2024-02-07 | $123.20 | $123.21 | $121.30 | $121.30 | $121.30 | 5,537 |
| 2024-02-06 | $121.96 | $126.70 | $121.96 | $123.76 | $123.76 | 11,685 |
| 2024-02-05 | $123.05 | $125.32 | $121.90 | $122.95 | $122.95 | 13,465 |
| 2024-02-02 | $125.93 | $126.70 | $124.86 | $124.86 | $124.86 | 8,966 |
| 2024-02-01 | $123.33 | $128.54 | $123.33 | $128.04 | $128.04 | 19,970 |
| 2024-01-31 | $127.38 | $129.53 | $122.25 | $122.25 | $122.25 | 7,876 |
| 2024-01-30 | $126.40 | $130.40 | $125.08 | $126.90 | $126.90 | 20,433 |
| 2024-01-29 | $132.10 | $133.14 | $127.52 | $127.52 | $127.52 | 36,685 |
| 2024-01-26 | $136.76 | $136.76 | $130.13 | $131.70 | $131.70 | 18,720 |
| 2024-01-25 | $128.00 | $131.56 | $126.20 | $131.54 | $131.54 | 19,967 |
| 2024-01-24 | $124.54 | $127.94 | $122.45 | $126.52 | $126.52 | 17,127 |
| 2024-01-23 | $125.81 | $126.47 | $122.21 | $122.28 | $122.28 | 18,040 |
| 2024-01-22 | $125.22 | $127.75 | $124.65 | $125.79 | $125.79 | 16,008 |
| 2024-01-19 | $126.76 | $126.76 | $122.50 | $124.00 | $124.00 | 11,123 |
| 2024-01-18 | $125.47 | $128.03 | $123.03 | $126.46 | $126.46 | 12,530 |
| 2024-01-17 | $120.33 | $125.73 | $118.35 | $125.73 | $125.73 | 17,556 |
| 2024-01-16 | $123.50 | $125.56 | $120.16 | $120.23 | $120.23 | 18,601 |
| 2024-01-12 | $127.99 | $127.99 | $123.53 | $124.99 | $124.99 | 13,703 |
| 2024-01-11 | $124.96 | $124.96 | $120.17 | $124.77 | $124.77 | 6,149 |
| 2024-01-10 | $120.86 | $123.88 | $120.65 | $123.88 | $123.88 | 17,561 |
| 2024-01-09 | $127.50 | $127.50 | $123.46 | $124.87 | $124.87 | 12,542 |
| 2024-01-08 | $126.37 | $128.47 | $125.63 | $128.30 | $128.30 | 11,785 |
| 2024-01-05 | $127.96 | $128.36 | $126.00 | $126.09 | $126.09 | 14,733 |
| 2024-01-04 | $128.72 | $128.72 | $126.15 | $128.40 | $128.40 | 21,548 |
| 2024-01-03 | $132.51 | $132.51 | $126.80 | $127.69 | $127.49 | 11,054 |
| 2024-01-02 | $134.67 | $138.00 | $131.59 | $132.94 | $132.73 | 11,014 |
| 2023-12-29 | $135.37 | $136.67 | $133.23 | $133.86 | $133.65 | 30,698 |
| 2023-12-28 | $139.37 | $139.37 | $134.74 | $136.50 | $136.29 | 12,732 |
| 2023-12-27 | $135.50 | $136.60 | $135.11 | $136.60 | $136.39 | 11,743 |
| 2023-12-26 | $133.98 | $138.33 | $133.52 | $134.53 | $134.32 | 9,591 |
| 2023-12-22 | $133.37 | $135.78 | $131.53 | $135.78 | $135.57 | 11,525 |
| 2023-12-21 | $132.00 | $134.52 | $131.71 | $134.51 | $134.30 | 7,407 |
| 2023-12-20 | $134.21 | $135.80 | $131.43 | $131.86 | $131.65 | 10,405 |
| 2023-12-19 | $131.50 | $133.86 | $131.50 | $132.37 | $132.16 | 9,234 |
| 2023-12-18 | $129.82 | $133.88 | $129.82 | $131.07 | $130.87 | 6,522 |
| 2023-12-15 | $133.44 | $135.00 | $127.74 | $128.24 | $128.04 | 21,333 |
| 2023-12-14 | $131.80 | $135.80 | $131.80 | $131.85 | $131.64 | 13,405 |
| 2023-12-13 | $129.84 | $131.83 | $128.10 | $129.47 | $129.27 | 22,595 |
| 2023-12-12 | $128.00 | $128.90 | $125.31 | $126.01 | $125.81 | 8,636 |
| 2023-12-11 | $126.16 | $129.24 | $125.40 | $128.67 | $128.47 | 7,756 |
| 2023-12-08 | $128.16 | $130.24 | $123.18 | $126.55 | $126.35 | 28,884 |
| 2023-12-07 | $126.05 | $127.22 | $124.51 | $127.22 | $127.02 | 10,054 |
| 2023-12-06 | $129.50 | $129.50 | $124.74 | $126.07 | $125.87 | 12,744 |
| 2023-12-05 | $129.58 | $129.69 | $127.66 | $127.66 | $127.46 | 7,816 |
| 2023-12-04 | $129.09 | $131.93 | $129.09 | $130.41 | $130.21 | 14,172 |
| 2023-12-01 | $125.65 | $129.93 | $125.65 | $128.39 | $128.39 | 20,245 |
| 2023-11-30 | $126.13 | $127.37 | $124.43 | $124.61 | $124.61 | 16,474 |
| 2023-11-29 | $126.01 | $127.61 | $124.76 | $126.78 | $126.78 | 11,229 |
| 2023-11-28 | $128.00 | $128.00 | $123.00 | $123.00 | $123.00 | 19,198 |
| 2023-11-27 | $129.77 | $131.00 | $126.88 | $127.02 | $127.02 | 18,594 |
| 2023-11-24 | $133.52 | $133.52 | $131.54 | $131.54 | $131.54 | 6,470 |
| 2023-11-22 | $133.00 | $133.00 | $132.15 | $132.58 | $132.58 | 5,990 |
| 2023-11-21 | $132.80 | $133.20 | $131.31 | $132.78 | $132.78 | 11,804 |
| 2023-11-20 | $131.66 | $133.96 | $131.50 | $132.98 | $132.98 | 15,783 |
| 2023-11-17 | $131.80 | $133.50 | $130.98 | $131.55 | $131.55 | 13,790 |
| 2023-11-16 | $131.86 | $131.86 | $129.61 | $130.47 | $130.47 | 15,845 |
| 2023-11-15 | $135.70 | $135.70 | $130.17 | $131.50 | $131.50 | 15,017 |
| 2023-11-14 | $129.68 | $134.25 | $126.96 | $133.79 | $133.79 | 21,370 |
| 2023-11-13 | $121.54 | $125.18 | $121.54 | $124.98 | $124.98 | 25,430 |
| 2023-11-10 | $120.60 | $124.06 | $120.60 | $123.15 | $123.15 | 10,831 |
| 2023-11-09 | $120.96 | $121.56 | $118.42 | $119.58 | $119.58 | 12,601 |
| 2023-11-08 | $122.89 | $122.89 | $115.95 | $120.46 | $120.46 | 18,120 |
| 2023-11-07 | $118.16 | $121.99 | $116.82 | $120.45 | $120.45 | 29,299 |
| 2023-11-06 | $115.98 | $117.74 | $114.29 | $116.12 | $116.12 | 21,695 |
| 2023-11-03 | $111.28 | $116.38 | $110.25 | $116.22 | $116.22 | 29,987 |
| 2023-11-02 | $136.00 | $136.00 | $104.96 | $110.28 | $110.28 | 52,975 |
| 2023-11-01 | $134.50 | $138.78 | $134.37 | $138.51 | $138.51 | 27,639 |
| 2023-10-31 | $134.51 | $137.66 | $133.51 | $135.35 | $135.35 | 19,763 |
| 2023-10-30 | $132.72 | $135.44 | $130.13 | $134.57 | $134.57 | 26,790 |
| 2023-10-27 | $133.05 | $134.48 | $131.08 | $132.38 | $132.38 | 20,266 |
| 2023-10-26 | $135.19 | $136.74 | $131.73 | $132.68 | $132.68 | 38,164 |
| 2023-10-25 | $134.98 | $136.90 | $132.58 | $133.19 | $133.19 | 27,620 |
| 2023-10-24 | $144.10 | $144.10 | $134.90 | $136.00 | $136.00 | 22,134 |
| 2023-10-23 | $137.00 | $141.00 | $134.77 | $136.47 | $136.47 | 23,703 |
| 2023-10-20 | $140.77 | $140.77 | $137.51 | $138.59 | $138.59 | 10,780 |
| 2023-10-19 | $140.15 | $144.60 | $140.01 | $140.54 | $140.54 | 18,899 |
| 2023-10-18 | $148.36 | $149.00 | $140.15 | $141.38 | $141.38 | 21,151 |
| 2023-10-17 | $141.51 | $151.40 | $141.51 | $148.98 | $148.98 | 25,000 |
| 2023-10-16 | $143.99 | $146.00 | $141.99 | $143.06 | $143.06 | 41,465 |
| 2023-10-13 | $148.01 | $152.13 | $140.91 | $143.00 | $143.00 | 21,474 |
| 2023-10-12 | $157.94 | $157.94 | $148.06 | $148.74 | $148.74 | 19,295 |
| 2023-10-11 | $161.13 | $165.00 | $156.28 | $157.21 | $157.21 | 34,726 |
| 2023-10-10 | $164.13 | $167.58 | $161.97 | $162.24 | $162.24 | 38,698 |
| 2023-10-09 | $161.51 | $163.20 | $158.27 | $161.30 | $161.30 | 20,243 |
| 2023-10-06 | $159.18 | $164.50 | $157.62 | $162.36 | $162.36 | 15,990 |
| 2023-10-05 | $159.62 | $161.00 | $158.01 | $159.90 | $159.90 | 11,850 |
| 2023-10-04 | $158.02 | $160.97 | $155.01 | $160.41 | $160.41 | 23,702 |
| 2023-10-03 | $157.87 | $161.00 | $157.14 | $157.94 | $157.94 | 23,725 |
| 2023-10-02 | $163.50 | $164.00 | $156.99 | $158.87 | $158.87 | 21,823 |
| 2023-09-29 | $166.67 | $166.67 | $159.59 | $162.58 | $162.58 | 23,430 |
| 2023-09-28 | $170.60 | $170.83 | $165.75 | $165.75 | $165.55 | 58,753 |
| 2023-09-27 | $161.60 | $169.45 | $161.60 | $168.29 | $168.08 | 29,097 |
| 2023-09-26 | $161.47 | $164.20 | $158.49 | $161.87 | $161.67 | 25,622 |
| 2023-09-25 | $161.47 | $169.20 | $161.47 | $164.46 | $164.26 | 36,791 |
| 2023-09-22 | $152.71 | $163.54 | $152.71 | $163.48 | $163.48 | 39,573 |
| 2023-09-21 | $153.94 | $154.95 | $150.00 | $151.00 | $151.00 | 16,835 |
| 2023-09-20 | $158.71 | $161.10 | $156.07 | $156.40 | $156.40 | 13,377 |
| 2023-09-19 | $156.36 | $160.82 | $156.36 | $158.71 | $158.71 | 23,898 |
| 2023-09-18 | $166.88 | $170.20 | $156.54 | $157.20 | $157.20 | 19,940 |
| 2023-09-15 | $166.27 | $169.18 | $163.90 | $166.88 | $166.88 | 56,109 |
| 2023-09-14 | $160.85 | $166.37 | $160.85 | $166.37 | $166.37 | 11,077 |
| 2023-09-13 | $165.00 | $165.51 | $159.80 | $159.80 | $159.80 | 15,181 |
| 2023-09-12 | $169.40 | $172.00 | $165.27 | $166.92 | $166.92 | 13,071 |
| 2023-09-11 | $175.38 | $176.22 | $170.09 | $170.52 | $170.52 | 12,418 |
| 2023-09-08 | $180.90 | $181.00 | $172.73 | $175.03 | $175.03 | 13,960 |
| 2023-09-07 | $174.00 | $180.20 | $171.09 | $179.53 | $179.53 | 31,659 |
| 2023-09-06 | $170.41 | $174.49 | $170.16 | $173.75 | $173.75 | 15,747 |
| 2023-09-05 | $166.57 | $174.15 | $164.01 | $168.91 | $168.91 | 18,574 |
| 2023-09-01 | $172.15 | $173.00 | $169.66 | $169.90 | $169.90 | 8,643 |
| 2023-08-31 | $174.00 | $174.00 | $167.61 | $169.49 | $169.49 | 17,362 |
| 2023-08-30 | $166.40 | $173.41 | $166.40 | $172.81 | $172.81 | 12,164 |
| 2023-08-29 | $164.99 | $168.36 | $164.80 | $167.48 | $167.48 | 9,211 |
| 2023-08-28 | $163.50 | $165.88 | $162.89 | $163.54 | $163.54 | 9,071 |
| 2023-08-25 | $162.99 | $164.94 | $159.31 | $164.71 | $164.71 | 11,832 |
| 2023-08-24 | $167.42 | $169.00 | $162.79 | $163.40 | $163.40 | 9,968 |
| 2023-08-23 | $165.27 | $168.36 | $165.11 | $167.24 | $167.24 | 8,025 |
| 2023-08-22 | $161.50 | $164.74 | $161.00 | $161.61 | $161.61 | 15,574 |
| 2023-08-21 | $158.01 | $161.27 | $158.01 | $160.95 | $160.95 | 10,689 |
| 2023-08-18 | $156.00 | $162.50 | $156.00 | $158.40 | $158.40 | 29,551 |
| 2023-08-17 | $159.47 | $162.81 | $157.00 | $157.01 | $157.01 | 11,021 |
| 2023-08-16 | $163.00 | $165.70 | $160.73 | $160.73 | $160.73 | 11,310 |
| 2023-08-15 | $160.11 | $165.00 | $159.40 | $161.20 | $161.20 | 21,903 |
| 2023-08-14 | $163.74 | $163.74 | $160.07 | $160.07 | $160.07 | 7,055 |
| 2023-08-11 | $159.55 | $166.89 | $159.55 | $165.20 | $165.20 | 20,140 |
| 2023-08-10 | $171.22 | $172.00 | $158.24 | $159.55 | $159.55 | 27,930 |
| 2023-08-09 | $163.28 | $171.22 | $160.18 | $171.22 | $171.22 | 20,040 |
| 2023-08-08 | $165.03 | $165.03 | $160.65 | $163.28 | $163.28 | 17,051 |
| 2023-08-07 | $165.16 | $167.95 | $163.26 | $165.32 | $165.32 | 10,118 |
| 2023-08-04 | $164.06 | $168.00 | $163.77 | $163.77 | $163.77 | 8,620 |
| 2023-08-03 | $175.80 | $177.00 | $155.21 | $164.07 | $164.07 | 29,784 |
| 2023-08-02 | $178.36 | $184.82 | $177.03 | $178.50 | $178.50 | 15,667 |
| 2023-08-01 | $174.00 | $183.22 | $170.80 | $179.99 | $179.99 | 17,775 |
| 2023-07-31 | $177.33 | $177.33 | $172.43 | $173.51 | $173.51 | 11,193 |
| 2023-07-28 | $175.46 | $177.46 | $172.71 | $174.91 | $174.91 | 11,965 |
| 2023-07-27 | $176.31 | $176.31 | $169.50 | $171.20 | $171.20 | 16,064 |
| 2023-07-26 | $177.72 | $177.72 | $173.27 | $176.20 | $176.20 | 8,029 |
| 2023-07-25 | $175.84 | $175.84 | $170.53 | $172.88 | $172.88 | 4,729 |
| 2023-07-24 | $172.00 | $179.25 | $170.04 | $175.80 | $175.80 | 8,807 |
| 2023-07-21 | $177.63 | $178.12 | $172.33 | $172.42 | $172.42 | 8,688 |
| 2023-07-20 | $179.26 | $180.00 | $175.32 | $179.27 | $179.27 | 12,783 |
| 2023-07-19 | $182.98 | $182.98 | $173.69 | $177.34 | $177.34 | 10,561 |
| 2023-07-18 | $172.02 | $183.00 | $172.02 | $182.06 | $182.06 | 13,643 |
| 2023-07-17 | $167.00 | $175.95 | $167.00 | $172.85 | $172.85 | 14,316 |
| 2023-07-14 | $172.08 | $172.08 | $165.00 | $168.30 | $168.30 | 11,075 |
| 2023-07-13 | $167.79 | $174.00 | $166.85 | $171.90 | $171.90 | 14,469 |
| 2023-07-12 | $165.00 | $170.98 | $163.00 | $166.16 | $166.16 | 16,283 |
| 2023-07-11 | $162.99 | $164.32 | $160.70 | $163.36 | $163.36 | 9,206 |
| 2023-07-10 | $154.26 | $161.75 | $153.94 | $161.75 | $161.75 | 10,104 |
| 2023-07-07 | $153.98 | $157.01 | $153.98 | $154.69 | $154.69 | 8,996 |
| 2023-07-06 | $162.50 | $162.50 | $151.00 | $152.43 | $152.43 | 16,445 |
| 2023-07-05 | $159.88 | $164.04 | $158.94 | $164.04 | $164.04 | 17,672 |
| 2023-07-03 | $157.00 | $159.90 | $157.00 | $159.66 | $159.66 | 8,349 |
| 2023-06-30 | $155.00 | $157.13 | $149.61 | $156.10 | $156.10 | 35,489 |
| 2023-06-29 | $163.40 | $168.65 | $152.28 | $155.62 | $155.42 | 49,312 |
| 2023-06-28 | $171.37 | $171.98 | $166.37 | $166.95 | $166.74 | 13,429 |
| 2023-06-27 | $161.04 | $172.43 | $161.04 | $171.37 | $171.15 | 13,121 |
| 2023-06-26 | $161.42 | $165.26 | $161.42 | $161.99 | $161.78 | 8,495 |
| 2023-06-23 | $164.30 | $168.80 | $162.26 | $162.26 | $162.05 | 68,644 |
| 2023-06-22 | $167.23 | $168.87 | $164.72 | $166.35 | $166.14 | 16,417 |
| 2023-06-21 | $166.00 | $168.08 | $165.31 | $166.33 | $166.12 | 8,735 |
| 2023-06-20 | $168.93 | $170.92 | $164.31 | $166.07 | $165.86 | 10,436 |
| 2023-06-16 | $168.49 | $171.87 | $164.16 | $170.33 | $170.33 | 23,536 |
| 2023-06-15 | $167.27 | $168.62 | $162.20 | $166.98 | $166.98 | 12,219 |
| 2023-06-14 | $171.99 | $171.99 | $156.50 | $159.92 | $159.92 | 23,066 |
| 2023-06-13 | $171.93 | $177.00 | $171.49 | $172.40 | $172.40 | 21,062 |
| 2023-06-12 | $163.38 | $170.00 | $163.38 | $169.31 | $169.31 | 12,980 |
| 2023-06-09 | $163.45 | $166.03 | $160.60 | $164.75 | $164.75 | 8,681 |
| 2023-06-08 | $164.19 | $166.25 | $163.15 | $163.15 | $163.15 | 11,384 |
| 2023-06-07 | $158.00 | $164.44 | $157.11 | $163.74 | $163.74 | 18,250 |
| 2023-06-06 | $151.85 | $158.00 | $151.85 | $154.00 | $154.00 | 13,272 |
| 2023-06-05 | $152.76 | $153.00 | $148.56 | $150.00 | $150.00 | 12,943 |
| 2023-06-02 | $146.02 | $153.14 | $146.02 | $152.20 | $152.20 | 12,181 |
| 2023-06-01 | $154.70 | $154.70 | $143.00 | $145.26 | $145.26 | 26,383 |
| 2023-05-31 | $152.79 | $155.24 | $152.58 | $153.71 | $153.71 | 51,828 |
| 2023-05-30 | $156.34 | $158.88 | $151.18 | $151.55 | $151.55 | 11,926 |
| 2023-05-26 | $155.00 | $158.74 | $154.96 | $157.66 | $157.66 | 16,427 |
| 2023-05-25 | $154.19 | $158.72 | $152.29 | $154.66 | $154.66 | 10,350 |
| 2023-05-24 | $155.60 | $155.75 | $152.00 | $153.74 | $153.74 | 10,203 |
| 2023-05-23 | $154.13 | $159.45 | $154.01 | $155.63 | $155.63 | 13,457 |
| 2023-05-22 | $151.46 | $159.45 | $151.46 | $159.45 | $159.45 | 15,180 |
| 2023-05-19 | $151.55 | $152.95 | $150.00 | $150.00 | $150.00 | 10,694 |
| 2023-05-18 | $151.73 | $151.73 | $147.77 | $149.93 | $149.93 | 5,324 |
| 2023-05-17 | $147.36 | $151.79 | $146.77 | $151.79 | $151.79 | 15,458 |
| 2023-05-16 | $150.10 | $150.10 | $144.60 | $146.21 | $146.21 | 22,441 |
| 2023-05-15 | $149.29 | $152.50 | $149.29 | $150.82 | $150.82 | 9,599 |
| 2023-05-12 | $155.90 | $155.90 | $146.24 | $148.48 | $148.48 | 11,883 |
| 2023-05-11 | $147.50 | $151.96 | $144.58 | $151.20 | $151.20 | 12,259 |
| 2023-05-10 | $145.56 | $147.56 | $143.56 | $147.56 | $147.56 | 11,575 |
| 2023-05-09 | $141.48 | $148.13 | $141.02 | $145.35 | $145.35 | 10,030 |
| 2023-05-08 | $151.02 | $151.02 | $140.26 | $142.48 | $142.48 | 13,176 |
| 2023-05-05 | $149.89 | $155.89 | $149.33 | $151.30 | $151.30 | 28,740 |
| 2023-05-04 | $131.38 | $152.16 | $131.00 | $149.98 | $149.98 | 39,148 |
| 2023-05-03 | $129.40 | $129.40 | $125.01 | $125.01 | $125.01 | 12,438 |
| 2023-05-02 | $126.50 | $129.40 | $126.32 | $129.40 | $129.40 | 9,755 |
| 2023-05-01 | $124.35 | $127.75 | $124.35 | $127.70 | $127.70 | 18,319 |
| 2023-04-28 | $123.11 | $124.88 | $122.58 | $124.28 | $124.28 | 13,266 |
| 2023-04-27 | $121.11 | $126.79 | $119.67 | $123.11 | $123.11 | 31,286 |
| 2023-04-26 | $120.27 | $122.25 | $119.46 | $121.08 | $121.08 | 9,775 |
| 2023-04-25 | $125.32 | $127.32 | $122.30 | $122.30 | $122.30 | 20,489 |
| 2023-04-24 | $127.06 | $127.42 | $125.31 | $125.31 | $125.31 | 9,829 |
| 2023-04-21 | $127.27 | $128.43 | $126.27 | $127.06 | $127.06 | 11,131 |
| 2023-04-20 | $126.79 | $128.45 | $126.77 | $127.70 | $127.70 | 7,191 |
| 2023-04-19 | $128.27 | $130.00 | $127.74 | $127.75 | $127.75 | 6,443 |
| 2023-04-18 | $127.01 | $128.32 | $125.92 | $128.09 | $128.09 | 12,446 |
| 2023-04-17 | $125.56 | $127.15 | $125.56 | $126.96 | $126.96 | 12,346 |
| 2023-04-14 | $127.69 | $127.69 | $125.16 | $125.35 | $125.35 | 8,464 |
| 2023-04-13 | $125.97 | $125.97 | $124.77 | $125.08 | $125.08 | 13,898 |
| 2023-04-12 | $124.93 | $128.07 | $124.93 | $125.53 | $125.53 | 8,713 |
| 2023-04-11 | $119.78 | $125.89 | $119.78 | $124.82 | $124.82 | 15,012 |
| 2023-04-10 | $119.77 | $120.75 | $119.64 | $119.64 | $119.64 | 6,280 |
| 2023-04-06 | $121.56 | $121.65 | $119.26 | $119.62 | $119.62 | 17,571 |
| 2023-04-05 | $123.55 | $123.95 | $121.30 | $121.40 | $121.40 | 17,279 |
| 2023-04-04 | $125.01 | $125.99 | $122.53 | $123.33 | $123.33 | 21,240 |
| 2023-04-03 | $128.34 | $128.38 | $120.11 | $124.91 | $124.91 | 35,878 |
| 2023-03-31 | $128.82 | $129.60 | $126.96 | $128.04 | $128.04 | 29,662 |
| 2023-03-30 | $126.88 | $128.38 | $125.78 | $127.69 | $127.49 | 14,447 |
| 2023-03-29 | $124.77 | $127.64 | $124.27 | $126.80 | $126.60 | 26,024 |
| 2023-03-28 | $124.23 | $125.75 | $122.74 | $124.59 | $124.40 | 19,533 |
| 2023-03-27 | $124.52 | $125.50 | $123.52 | $123.95 | $123.76 | 17,818 |
| 2023-03-24 | $121.18 | $125.32 | $121.18 | $124.10 | $124.10 | 9,757 |
| 2023-03-23 | $123.11 | $127.10 | $120.34 | $121.28 | $121.28 | 19,688 |
| 2023-03-22 | $122.69 | $124.52 | $121.99 | $122.59 | $122.59 | 18,273 |
| 2023-03-21 | $122.95 | $123.30 | $120.32 | $121.72 | $121.72 | 13,169 |
| 2023-03-20 | $118.79 | $119.57 | $118.79 | $119.15 | $119.15 | 17,094 |
| 2023-03-17 | $115.93 | $119.48 | $115.93 | $118.78 | $118.78 | 28,539 |
| 2023-03-16 | $116.97 | $119.35 | $115.04 | $117.54 | $117.54 | 10,235 |
| 2023-03-15 | $117.11 | $118.99 | $114.68 | $115.48 | $115.48 | 17,829 |
| 2023-03-14 | $115.95 | $120.14 | $115.95 | $119.11 | $119.11 | 12,405 |
| 2023-03-13 | $117.11 | $119.00 | $113.61 | $115.20 | $115.20 | 17,251 |
| 2023-03-10 | $121.11 | $122.06 | $117.10 | $118.00 | $118.00 | 29,443 |
| 2023-03-09 | $123.00 | $125.50 | $121.26 | $121.26 | $121.26 | 21,234 |
| 2023-03-08 | $123.02 | $126.12 | $119.54 | $121.10 | $121.10 | 24,460 |
| 2023-03-07 | $119.20 | $124.70 | $118.97 | $121.67 | $121.67 | 45,862 |
| 2023-03-06 | $114.00 | $121.50 | $114.00 | $118.11 | $118.11 | 81,896 |
| 2023-03-03 | $109.00 | $117.06 | $109.00 | $112.95 | $112.95 | 19,843 |
| 2023-03-02 | $93.04 | $113.32 | $93.01 | $107.98 | $107.98 | 57,878 |
| 2023-03-01 | $88.98 | $89.91 | $88.60 | $88.60 | $88.60 | 11,185 |
| 2023-02-28 | $90.00 | $90.61 | $88.62 | $89.17 | $89.17 | 6,839 |
| 2023-02-27 | $89.32 | $90.79 | $88.55 | $89.58 | $89.58 | 13,506 |
| 2023-02-24 | $90.00 | $91.80 | $88.80 | $88.81 | $88.81 | 6,463 |
| 2023-02-23 | $91.40 | $91.58 | $90.65 | $90.65 | $90.65 | 2,947 |
| 2023-02-22 | $91.81 | $93.20 | $91.58 | $91.58 | $91.58 | 7,465 |
| 2023-02-21 | $94.13 | $94.13 | $91.21 | $91.21 | $91.21 | 11,758 |
| 2023-02-17 | $94.12 | $94.67 | $93.11 | $94.67 | $94.67 | 8,713 |
| 2023-02-16 | $93.24 | $94.12 | $93.24 | $94.12 | $94.12 | 7,040 |
| 2023-02-15 | $92.70 | $93.93 | $92.70 | $93.62 | $93.62 | 3,986 |
| 2023-02-14 | $95.71 | $95.71 | $92.33 | $92.70 | $92.70 | 8,825 |
| 2023-02-13 | $92.08 | $95.01 | $92.08 | $95.01 | $95.01 | 5,866 |
| 2023-02-10 | $91.00 | $92.50 | $91.00 | $92.08 | $92.08 | 11,251 |
| 2023-02-09 | $90.86 | $92.53 | $90.40 | $91.31 | $91.31 | 10,178 |
| 2023-02-08 | $89.70 | $90.88 | $88.76 | $90.21 | $90.21 | 13,137 |
| 2023-02-07 | $88.90 | $90.00 | $88.00 | $88.69 | $88.69 | 9,570 |
| 2023-02-06 | $89.75 | $90.40 | $88.00 | $88.93 | $88.93 | 10,322 |
| 2023-02-03 | $89.89 | $91.72 | $89.19 | $91.10 | $91.10 | 7,098 |
| 2023-02-02 | $92.30 | $92.30 | $88.79 | $89.19 | $89.19 | 9,401 |
| 2023-02-01 | $88.90 | $92.25 | $88.90 | $90.94 | $90.94 | 8,671 |
| 2023-01-31 | $85.25 | $89.80 | $85.25 | $88.33 | $88.33 | 7,654 |
| 2023-01-30 | $85.00 | $85.99 | $85.00 | $85.00 | $85.00 | 3,942 |
| 2023-01-27 | $88.45 | $88.45 | $84.57 | $84.65 | $84.65 | 3,890 |
| 2023-01-26 | $86.60 | $87.07 | $85.13 | $86.93 | $86.93 | 2,322 |
| 2023-01-25 | $85.25 | $86.18 | $85.00 | $85.70 | $85.70 | 7,668 |
| 2023-01-24 | $87.27 | $88.50 | $86.00 | $86.00 | $86.00 | 10,892 |
| 2023-01-23 | $86.20 | $89.11 | $86.20 | $88.70 | $88.70 | 6,294 |
| 2023-01-20 | $86.16 | $86.87 | $83.28 | $85.65 | $85.65 | 16,435 |
| 2023-01-19 | $85.18 | $86.20 | $84.92 | $85.80 | $85.80 | 14,864 |
| 2023-01-18 | $85.13 | $87.95 | $84.65 | $85.60 | $85.60 | 10,027 |
| 2023-01-17 | $86.63 | $88.56 | $85.11 | $85.11 | $85.11 | 4,629 |
| 2023-01-13 | $87.00 | $89.89 | $85.87 | $87.37 | $87.37 | 13,859 |
| 2023-01-12 | $84.92 | $87.92 | $84.92 | $87.92 | $87.92 | 11,378 |
| 2023-01-11 | $83.00 | $85.10 | $83.00 | $84.11 | $84.11 | 5,435 |
| 2023-01-10 | $81.36 | $84.60 | $81.36 | $82.50 | $82.50 | 8,758 |
| 2023-01-09 | $80.73 | $81.60 | $80.25 | $81.60 | $81.60 | 4,163 |
| 2023-01-06 | $79.60 | $80.97 | $78.86 | $80.06 | $80.06 | 25,233 |
| 2023-01-05 | $81.93 | $81.93 | $78.53 | $79.29 | $79.29 | 11,071 |
| 2023-01-04 | $87.02 | $87.02 | $80.23 | $81.35 | $81.15 | 10,187 |
| 2023-01-03 | $82.93 | $82.96 | $80.40 | $80.40 | $80.40 | 9,830 |
| 2022-12-30 | $82.88 | $83.29 | $81.59 | $83.29 | $83.29 | 3,868 |
| 2022-12-29 | $80.80 | $84.44 | $80.80 | $83.84 | $83.84 | 4,777 |
| 2022-12-28 | $82.79 | $82.99 | $79.44 | $80.11 | $80.11 | 12,020 |
| 2022-12-27 | $82.51 | $82.75 | $81.28 | $82.30 | $82.30 | 6,392 |
| 2022-12-23 | $82.55 | $82.55 | $80.00 | $81.85 | $81.85 | 11,038 |
| 2022-12-22 | $84.01 | $84.11 | $84.01 | $84.11 | $84.11 | 3,273 |
| 2022-12-21 | $86.49 | $86.86 | $84.69 | $84.69 | $84.69 | 6,469 |
| 2022-12-20 | $83.16 | $83.98 | $82.90 | $83.62 | $83.62 | 5,047 |
| 2022-12-19 | $86.51 | $89.20 | $83.55 | $83.55 | $83.55 | 7,883 |
| 2022-12-16 | $83.27 | $86.69 | $83.27 | $85.96 | $85.96 | 18,632 |
| 2022-12-15 | $86.87 | $87.55 | $84.45 | $84.68 | $84.68 | 7,803 |
| 2022-12-14 | $88.48 | $88.86 | $86.76 | $86.78 | $86.78 | 7,516 |
| 2022-12-13 | $89.44 | $89.69 | $88.00 | $88.98 | $88.98 | 19,234 |
| 2022-12-12 | $90.40 | $91.34 | $86.61 | $87.21 | $87.21 | 11,141 |
| 2022-12-09 | $91.98 | $91.98 | $88.43 | $88.62 | $88.62 | 7,228 |
| 2022-12-08 | $92.51 | $92.98 | $89.86 | $91.40 | $91.40 | 7,067 |
| 2022-12-07 | $92.82 | $93.46 | $91.80 | $92.43 | $92.43 | 6,658 |
| 2022-12-06 | $90.63 | $94.00 | $90.63 | $93.84 | $93.84 | 25,464 |
| 2022-12-05 | $88.04 | $91.91 | $87.99 | $90.71 | $90.71 | 10,846 |
| 2022-12-02 | $91.00 | $91.45 | $88.30 | $89.83 | $89.83 | 10,753 |
| 2022-12-01 | $94.10 | $96.00 | $92.02 | $92.49 | $92.49 | 11,568 |
| 2022-11-30 | $89.00 | $94.50 | $89.00 | $94.34 | $94.34 | 13,202 |
| 2022-11-29 | $87.91 | $89.46 | $87.25 | $89.46 | $89.46 | 11,744 |
| 2022-11-28 | $87.84 | $87.84 | $86.65 | $87.72 | $87.72 | 21,324 |
| 2022-11-25 | $88.81 | $88.81 | $88.00 | $88.10 | $88.10 | 4,580 |
| 2022-11-23 | $88.72 | $88.72 | $87.56 | $88.28 | $88.28 | 4,417 |
| 2022-11-22 | $88.68 | $89.66 | $87.53 | $88.72 | $88.72 | 10,381 |
| 2022-11-21 | $88.32 | $89.72 | $88.32 | $89.35 | $89.35 | 9,013 |
| 2022-11-18 | $85.61 | $88.36 | $84.69 | $87.91 | $87.91 | 28,992 |
| 2022-11-17 | $83.60 | $84.70 | $83.20 | $84.66 | $84.66 | 5,457 |
| 2022-11-16 | $84.96 | $84.96 | $83.62 | $83.62 | $83.62 | 2,902 |
| 2022-11-15 | $85.58 | $85.69 | $84.62 | $84.97 | $84.97 | 6,284 |
| 2022-11-14 | $81.19 | $85.38 | $81.19 | $84.30 | $84.30 | 9,890 |
| 2022-11-11 | $86.00 | $86.75 | $84.00 | $84.48 | $84.48 | 9,991 |
| 2022-11-10 | $82.71 | $84.99 | $82.71 | $84.99 | $84.99 | 8,417 |
| 2022-11-09 | $82.32 | $83.50 | $80.05 | $80.44 | $80.44 | 12,107 |
| 2022-11-08 | $82.50 | $83.25 | $81.85 | $83.25 | $83.25 | 7,705 |
| 2022-11-07 | $81.76 | $83.55 | $81.76 | $82.37 | $82.37 | 4,324 |
| 2022-11-04 | $82.00 | $82.47 | $80.72 | $82.47 | $82.47 | 11,554 |
| 2022-11-03 | $82.16 | $84.90 | $81.00 | $81.00 | $81.00 | 12,552 |
| 2022-11-02 | $85.00 | $86.32 | $80.30 | $82.60 | $82.60 | 22,253 |
| 2022-11-01 | $82.00 | $86.32 | $80.62 | $85.06 | $85.06 | 16,418 |
| 2022-10-31 | $79.85 | $80.35 | $79.37 | $79.37 | $79.37 | 7,404 |
| 2022-10-28 | $79.22 | $82.64 | $79.22 | $79.67 | $79.67 | 9,368 |
| 2022-10-27 | $79.55 | $80.70 | $79.09 | $79.52 | $79.52 | 7,930 |
| 2022-10-26 | $77.40 | $79.62 | $77.31 | $79.30 | $79.30 | 9,052 |
| 2022-10-25 | $76.32 | $79.40 | $76.32 | $78.80 | $78.80 | 23,778 |
| 2022-10-24 | $76.83 | $77.20 | $75.06 | $76.15 | $76.15 | 13,715 |
| 2022-10-21 | $73.50 | $77.60 | $71.08 | $77.31 | $77.31 | 6,296 |
| 2022-10-20 | $74.74 | $74.74 | $73.36 | $73.80 | $73.80 | 3,879 |
| 2022-10-19 | $75.19 | $75.90 | $73.64 | $74.91 | $74.91 | 9,900 |
| 2022-10-18 | $75.15 | $76.21 | $74.22 | $76.13 | $76.13 | 8,136 |
| 2022-10-17 | $72.96 | $74.44 | $72.56 | $74.44 | $74.44 | 17,575 |
| 2022-10-14 | $73.30 | $74.00 | $72.37 | $72.89 | $72.89 | 9,798 |
| 2022-10-13 | $70.68 | $74.17 | $70.60 | $73.90 | $73.90 | 12,845 |
| 2022-10-12 | $72.15 | $72.32 | $71.35 | $71.80 | $71.80 | 7,591 |
| 2022-10-11 | $72.49 | $73.75 | $72.10 | $72.60 | $72.60 | 14,063 |
| 2022-10-10 | $72.88 | $73.04 | $71.48 | $72.85 | $72.85 | 7,870 |
| 2022-10-07 | $72.50 | $72.98 | $71.50 | $72.12 | $72.12 | 9,305 |
| 2022-10-06 | $73.31 | $73.70 | $72.50 | $72.50 | $72.50 | 12,924 |
| 2022-10-05 | $72.71 | $74.28 | $72.21 | $74.00 | $74.00 | 7,970 |
| 2022-10-04 | $75.43 | $75.43 | $73.16 | $73.45 | $73.45 | 12,091 |
| 2022-10-03 | $72.12 | $73.31 | $71.00 | $72.66 | $72.66 | 10,665 |
| 2022-09-30 | $70.68 | $72.58 | $70.66 | $71.15 | $71.15 | 23,284 |
| 2022-09-29 | $72.72 | $72.72 | $70.16 | $70.16 | $69.96 | 29,440 |
| 2022-09-28 | $72.07 | $73.43 | $71.71 | $72.79 | $72.59 | 22,397 |
| 2022-09-27 | $72.19 | $74.00 | $71.66 | $72.14 | $71.94 | 32,551 |
| 2022-09-26 | $71.77 | $74.28 | $71.23 | $71.95 | $71.75 | 23,662 |
| 2022-09-23 | $73.02 | $73.72 | $71.51 | $72.11 | $71.91 | 18,687 |
| 2022-09-22 | $74.00 | $74.71 | $73.10 | $73.99 | $73.78 | 6,252 |
| 2022-09-21 | $75.50 | $76.45 | $73.68 | $74.42 | $74.21 | 14,612 |
| 2022-09-20 | $76.04 | $76.70 | $74.11 | $74.91 | $74.70 | 27,271 |
| 2022-09-19 | $75.90 | $77.99 | $75.50 | $77.00 | $76.78 | 15,468 |
| 2022-09-16 | $77.09 | $77.65 | $76.04 | $76.34 | $76.13 | 48,097 |
| 2022-09-15 | $78.60 | $78.60 | $77.00 | $77.27 | $77.05 | 14,992 |
| 2022-09-14 | $76.54 | $78.55 | $76.54 | $77.55 | $77.33 | 21,861 |
| 2022-09-13 | $79.40 | $79.40 | $75.37 | $76.52 | $76.31 | 36,197 |
| 2022-09-12 | $79.32 | $80.50 | $79.32 | $79.97 | $79.75 | 19,633 |
| 2022-09-09 | $78.40 | $81.14 | $78.36 | $79.32 | $79.32 | 24,726 |
| 2022-09-08 | $75.90 | $78.33 | $75.90 | $77.57 | $77.57 | 9,506 |
| 2022-09-07 | $75.82 | $77.77 | $75.77 | $76.57 | $76.57 | 11,421 |
| 2022-09-06 | $75.49 | $76.36 | $75.08 | $75.84 | $75.84 | 18,233 |
| 2022-09-02 | $76.35 | $76.82 | $74.65 | $75.49 | $75.49 | 11,596 |
| 2022-09-01 | $77.59 | $77.60 | $75.26 | $75.90 | $75.90 | 11,235 |
| 2022-08-31 | $78.05 | $78.80 | $76.49 | $77.80 | $77.80 | 37,272 |
| 2022-08-30 | $80.59 | $81.20 | $77.74 | $78.49 | $78.49 | 16,248 |
| 2022-08-29 | $79.95 | $81.50 | $79.45 | $80.74 | $80.74 | 6,815 |
| 2022-08-26 | $80.56 | $80.90 | $79.75 | $80.66 | $80.66 | 9,436 |
| 2022-08-25 | $80.44 | $81.50 | $78.70 | $80.55 | $80.55 | 29,064 |
| 2022-08-24 | $79.74 | $81.48 | $79.69 | $80.68 | $80.68 | 12,354 |
| 2022-08-23 | $79.52 | $80.94 | $78.61 | $80.23 | $80.23 | 20,540 |
| 2022-08-22 | $79.97 | $81.15 | $78.54 | $78.99 | $78.99 | 13,755 |
| 2022-08-19 | $80.39 | $81.28 | $75.52 | $80.35 | $80.35 | 39,777 |
| 2022-08-18 | $83.00 | $83.00 | $80.48 | $80.89 | $80.89 | 17,936 |
| 2022-08-17 | $82.55 | $84.81 | $80.82 | $82.85 | $82.85 | 28,621 |
| 2022-08-16 | $84.99 | $87.19 | $81.02 | $82.90 | $82.90 | 62,275 |
| 2022-08-15 | $76.73 | $86.18 | $76.67 | $84.70 | $84.70 | 50,789 |
| 2022-08-12 | $73.35 | $78.40 | $73.09 | $76.92 | $76.92 | 63,648 |
| 2022-08-11 | $70.93 | $74.48 | $70.93 | $73.35 | $73.35 | 56,037 |
| 2022-08-10 | $67.72 | $70.50 | $67.67 | $70.49 | $70.49 | 28,630 |
| 2022-08-09 | $71.34 | $71.50 | $67.45 | $67.45 | $67.45 | 20,153 |
| 2022-08-08 | $69.89 | $73.50 | $69.89 | $70.86 | $70.86 | 21,948 |
| 2022-08-05 | $62.00 | $70.35 | $62.00 | $69.37 | $69.37 | 49,515 |
| 2022-08-04 | $59.76 | $60.62 | $59.76 | $60.40 | $60.40 | 3,866 |
| 2022-08-03 | $59.98 | $60.39 | $59.01 | $59.75 | $59.75 | 21,392 |
| 2022-08-02 | $60.41 | $61.13 | $59.55 | $59.80 | $59.80 | 10,591 |
| 2022-08-01 | $59.90 | $60.66 | $59.75 | $60.35 | $60.35 | 7,593 |
| 2022-07-29 | $59.79 | $60.47 | $59.65 | $59.80 | $59.80 | 10,972 |
| 2022-07-28 | $60.69 | $60.69 | $59.84 | $60.00 | $60.00 | 6,102 |
| 2022-07-27 | $60.05 | $60.64 | $59.75 | $60.64 | $60.64 | 4,835 |
| 2022-07-26 | $59.50 | $59.90 | $59.50 | $59.90 | $59.90 | 1,927 |
| 2022-07-25 | $59.55 | $61.12 | $59.55 | $60.00 | $60.00 | 5,430 |
| 2022-07-22 | $60.65 | $60.65 | $59.63 | $59.76 | $59.76 | 3,665 |
| 2022-07-21 | $61.22 | $61.22 | $60.26 | $60.79 | $60.79 | 7,625 |
| 2022-07-20 | $61.06 | $61.91 | $61.06 | $61.70 | $61.70 | 6,344 |
| 2022-07-19 | $60.15 | $61.72 | $60.15 | $61.24 | $61.24 | 5,079 |
| 2022-07-18 | $60.49 | $60.89 | $60.07 | $60.07 | $60.07 | 3,410 |
| 2022-07-15 | $60.02 | $60.89 | $59.76 | $60.49 | $60.49 | 5,070 |
| 2022-07-14 | $59.19 | $60.11 | $59.00 | $59.55 | $59.55 | 4,829 |
| 2022-07-13 | $59.26 | $60.28 | $59.20 | $59.83 | $59.83 | 3,637 |
| 2022-07-12 | $60.00 | $60.76 | $59.84 | $59.90 | $59.90 | 6,330 |
| 2022-07-11 | $61.08 | $61.44 | $60.34 | $60.40 | $60.40 | 5,823 |
| 2022-07-08 | $61.72 | $61.72 | $61.50 | $61.50 | $61.50 | 2,272 |
| 2022-07-07 | $60.17 | $62.15 | $59.91 | $60.92 | $60.92 | 3,815 |
| 2022-07-06 | $61.50 | $61.50 | $60.15 | $60.15 | $60.15 | 4,889 |
| 2022-07-05 | $61.09 | $61.93 | $60.75 | $61.46 | $61.46 | 8,478 |
| 2022-07-01 | $61.80 | $61.82 | $61.39 | $61.57 | $61.57 | 5,330 |
| 2022-06-30 | $60.51 | $62.47 | $60.51 | $61.50 | $61.50 | 7,106 |
| 2022-06-29 | $60.09 | $61.68 | $60.09 | $61.35 | $61.15 | 15,518 |
| 2022-06-28 | $63.32 | $63.97 | $61.06 | $61.34 | $61.14 | 9,104 |
| 2022-06-27 | $63.72 | $64.50 | $61.81 | $62.00 | $61.80 | 16,417 |
| 2022-06-24 | $60.95 | $64.69 | $60.95 | $64.34 | $64.13 | 70,857 |
| 2022-06-23 | $61.87 | $61.87 | $60.53 | $61.10 | $60.90 | 13,501 |
| 2022-06-22 | $62.09 | $62.09 | $61.57 | $61.57 | $61.37 | 7,891 |
| 2022-06-21 | $63.00 | $63.20 | $61.76 | $62.22 | $62.02 | 11,629 |
| 2022-06-17 | $61.06 | $62.16 | $61.06 | $61.77 | $61.57 | 17,554 |
| 2022-06-16 | $60.89 | $61.28 | $60.65 | $60.90 | $60.70 | 6,759 |
| 2022-06-15 | $61.63 | $63.32 | $61.19 | $62.08 | $61.88 | 11,875 |
| 2022-06-14 | $62.67 | $62.67 | $61.41 | $61.70 | $61.50 | 7,650 |
| 2022-06-13 | $63.00 | $63.70 | $62.17 | $62.30 | $62.10 | 19,027 |
| 2022-06-10 | $64.37 | $64.40 | $63.59 | $63.82 | $63.61 | 7,176 |
| 2022-06-09 | $64.99 | $65.57 | $64.26 | $64.99 | $64.78 | 13,469 |
| 2022-06-08 | $64.98 | $65.45 | $64.69 | $64.96 | $64.75 | 12,345 |
| 2022-06-07 | $63.59 | $65.54 | $62.65 | $64.97 | $64.76 | 22,155 |
| 2022-06-06 | $63.39 | $64.42 | $63.09 | $63.60 | $63.39 | 23,390 |
| 2022-06-03 | $64.00 | $64.00 | $62.30 | $62.70 | $62.50 | 25,730 |
| 2022-06-02 | $62.87 | $65.88 | $62.87 | $64.26 | $64.05 | 25,541 |
| 2022-06-01 | $61.98 | $63.83 | $61.98 | $63.15 | $62.95 | 14,862 |
| 2022-05-31 | $62.12 | $63.06 | $61.65 | $61.99 | $61.79 | 11,533 |
| 2022-05-27 | $62.11 | $63.83 | $61.97 | $62.68 | $62.48 | 43,614 |
| 2022-05-26 | $60.36 | $62.02 | $60.00 | $61.59 | $61.39 | 37,054 |
| 2022-05-25 | $60.00 | $61.25 | $59.82 | $60.02 | $59.83 | 25,455 |
| 2022-05-24 | $60.62 | $61.50 | $59.72 | $60.58 | $60.38 | 18,154 |
| 2022-05-23 | $60.70 | $62.04 | $60.50 | $61.00 | $60.80 | 27,018 |
| 2022-05-20 | $60.89 | $60.89 | $59.59 | $60.31 | $60.11 | 18,472 |
| 2022-05-19 | $59.30 | $61.15 | $59.21 | $60.12 | $59.93 | 14,935 |
| 2022-05-18 | $60.82 | $60.82 | $59.08 | $59.17 | $58.98 | 12,683 |
| 2022-05-17 | $59.97 | $61.03 | $59.57 | $60.37 | $60.17 | 15,936 |
| 2022-05-16 | $60.01 | $60.01 | $59.09 | $59.28 | $59.09 | 9,799 |
| 2022-05-13 | $59.00 | $60.77 | $58.40 | $59.61 | $59.42 | 25,679 |
| 2022-05-12 | $60.99 | $61.64 | $57.71 | $58.40 | $58.21 | 19,968 |
| 2022-05-11 | $62.34 | $63.55 | $60.68 | $61.00 | $60.80 | 8,983 |
| 2022-05-10 | $62.04 | $63.45 | $61.83 | $61.95 | $61.75 | 9,748 |
| 2022-05-09 | $60.38 | $61.52 | $60.16 | $61.22 | $61.02 | 8,451 |
| 2022-05-06 | $61.97 | $63.97 | $60.29 | $60.41 | $60.21 | 12,546 |
| 2022-05-05 | $63.51 | $63.92 | $61.48 | $62.25 | $62.05 | 8,562 |
| 2022-05-04 | $62.50 | $63.73 | $61.49 | $63.63 | $63.42 | 14,469 |
| 2022-05-03 | $60.71 | $62.47 | $60.42 | $62.22 | $62.02 | 15,003 |
| 2022-05-02 | $59.96 | $61.05 | $58.96 | $60.31 | $60.11 | 14,150 |
| 2022-04-29 | $60.49 | $60.99 | $59.21 | $59.50 | $59.31 | 10,808 |
| 2022-04-28 | $60.72 | $60.72 | $59.20 | $60.02 | $59.83 | 13,028 |
| 2022-04-27 | $60.39 | $60.60 | $59.57 | $59.75 | $59.56 | 14,117 |
| 2022-04-26 | $61.49 | $61.49 | $59.89 | $60.12 | $59.93 | 10,101 |
| 2022-04-25 | $60.10 | $61.46 | $59.50 | $61.27 | $61.07 | 13,183 |
| 2022-04-22 | $62.55 | $62.55 | $60.45 | $60.80 | $60.60 | 7,381 |
| 2022-04-21 | $63.42 | $63.50 | $62.25 | $62.55 | $62.35 | 10,101 |
| 2022-04-20 | $63.30 | $63.51 | $62.93 | $63.42 | $63.21 | 3,464 |
| 2022-04-19 | $61.26 | $62.89 | $61.26 | $62.55 | $62.35 | 26,625 |
| 2022-04-18 | $61.66 | $62.80 | $61.25 | $61.25 | $61.05 | 12,928 |
| 2022-04-14 | $61.35 | $61.88 | $61.16 | $61.47 | $61.27 | 4,646 |
| 2022-04-13 | $60.51 | $61.60 | $60.51 | $61.50 | $61.30 | 4,130 |
| 2022-04-12 | $60.22 | $60.88 | $60.20 | $60.20 | $60.00 | 8,018 |
| 2022-04-11 | $61.94 | $62.00 | $60.16 | $60.22 | $60.02 | 11,731 |
| 2022-04-08 | $63.33 | $63.33 | $61.60 | $61.60 | $61.40 | 5,424 |
| 2022-04-07 | $63.14 | $63.29 | $62.01 | $62.74 | $62.54 | 6,389 |
| 2022-04-06 | $62.63 | $64.12 | $62.63 | $63.37 | $62.96 | 15,219 |
| 2022-04-05 | $63.15 | $64.74 | $62.33 | $64.24 | $63.83 | 21,468 |
| 2022-04-04 | $64.99 | $64.99 | $62.57 | $63.91 | $63.50 | 20,776 |
| 2022-04-01 | $63.13 | $64.78 | $62.79 | $64.58 | $64.17 | 15,487 |
| 2022-03-31 | $62.65 | $64.63 | $62.65 | $63.42 | $63.01 | 17,105 |
| 2022-03-30 | $64.36 | $64.75 | $62.17 | $62.32 | $61.92 | 6,268 |
| 2022-03-29 | $60.85 | $65.00 | $60.44 | $64.15 | $63.74 | 21,898 |
| 2022-03-28 | $62.95 | $62.95 | $60.54 | $61.81 | $61.41 | 12,245 |
| 2022-03-25 | $65.17 | $65.17 | $62.91 | $62.91 | $62.51 | 14,769 |
| 2022-03-24 | $62.05 | $65.50 | $62.05 | $65.14 | $64.72 | 32,750 |
| 2022-03-23 | $60.11 | $63.00 | $59.84 | $62.35 | $61.95 | 64,932 |
| 2022-03-22 | $60.48 | $60.76 | $59.19 | $59.50 | $59.12 | 21,140 |
| 2022-03-21 | $60.65 | $61.52 | $59.74 | $59.75 | $59.37 | 19,744 |
| 2022-03-18 | $60.26 | $60.86 | $59.76 | $59.90 | $59.52 | 33,789 |
| 2022-03-17 | $60.58 | $62.16 | $59.89 | $59.89 | $59.51 | 23,017 |
| 2022-03-16 | $61.87 | $62.67 | $59.61 | $59.61 | $59.23 | 22,627 |
| 2022-03-15 | $59.99 | $61.68 | $59.00 | $61.05 | $60.66 | 10,775 |
| 2022-03-14 | $60.68 | $60.68 | $58.90 | $59.39 | $59.01 | 7,301 |
| 2022-03-11 | $62.61 | $62.61 | $59.48 | $59.48 | $59.10 | 8,046 |
| 2022-03-10 | $62.32 | $62.36 | $60.48 | $60.90 | $60.51 | 6,550 |
| 2022-03-09 | $62.35 | $64.12 | $62.04 | $63.74 | $63.33 | 14,021 |
| 2022-03-08 | $61.12 | $64.31 | $61.12 | $62.09 | $61.69 | 13,739 |
| 2022-03-07 | $59.17 | $62.84 | $59.17 | $61.19 | $60.80 | 15,202 |
| 2022-03-04 | $57.10 | $59.63 | $56.72 | $59.01 | $58.63 | 15,106 |
| 2022-03-03 | $56.06 | $56.91 | $56.05 | $56.13 | $55.77 | 9,729 |
| 2022-03-02 | $56.19 | $57.00 | $55.79 | $56.07 | $55.71 | 7,535 |
| 2022-03-01 | $55.41 | $57.40 | $55.27 | $55.27 | $54.92 | 8,416 |
| 2022-02-28 | $57.33 | $57.33 | $55.72 | $55.75 | $55.39 | 6,750 |
| 2022-02-25 | $56.70 | $57.46 | $56.10 | $57.08 | $56.71 | 2,000 |
| 2022-02-24 | $55.97 | $58.24 | $54.97 | $57.02 | $56.65 | 10,297 |
| 2022-02-23 | $57.19 | $57.19 | $55.67 | $55.75 | $55.39 | 6,482 |
| 2022-02-22 | $56.45 | $56.46 | $55.36 | $56.46 | $56.10 | 7,743 |
| 2022-02-18 | $55.89 | $56.75 | $55.89 | $56.08 | $55.72 | 5,614 |
| 2022-02-17 | $57.02 | $57.02 | $56.00 | $56.00 | $55.64 | 3,652 |
| 2022-02-16 | $58.01 | $58.95 | $57.26 | $58.48 | $58.11 | 5,044 |
| 2022-02-15 | $58.75 | $59.30 | $57.63 | $58.14 | $57.77 | 5,236 |
| 2022-02-14 | $56.90 | $57.24 | $56.90 | $56.90 | $56.54 | 4,604 |
| 2022-02-11 | $58.50 | $58.50 | $56.09 | $56.90 | $56.54 | 8,935 |
| 2022-02-10 | $58.65 | $58.65 | $57.62 | $57.62 | $57.25 | 7,048 |
| 2022-02-09 | $60.33 | $60.33 | $59.10 | $59.27 | $58.89 | 7,009 |
| 2022-02-08 | $59.10 | $60.11 | $59.10 | $59.58 | $59.20 | 11,039 |
| 2022-02-07 | $60.00 | $61.20 | $59.01 | $59.01 | $58.63 | 10,428 |
| 2022-02-04 | $59.70 | $61.36 | $59.47 | $60.45 | $60.06 | 6,774 |
| 2022-02-03 | $59.81 | $59.86 | $59.05 | $59.21 | $58.83 | 7,609 |
| 2022-02-02 | $59.84 | $60.07 | $59.02 | $59.61 | $59.23 | 7,551 |
| 2022-02-01 | $60.14 | $62.00 | $59.00 | $59.15 | $58.77 | 10,219 |
| 2022-01-31 | $61.72 | $61.72 | $60.10 | $60.64 | $60.25 | 5,053 |
| 2022-01-28 | $58.50 | $60.08 | $57.75 | $60.08 | $59.69 | 11,279 |
| 2022-01-27 | $60.38 | $60.38 | $58.14 | $58.14 | $57.77 | 4,167 |
| 2022-01-26 | $60.62 | $61.52 | $59.21 | $59.90 | $59.52 | 7,886 |
| 2022-01-25 | $60.13 | $60.35 | $58.62 | $60.35 | $59.96 | 5,171 |
| 2022-01-24 | $58.17 | $59.99 | $57.01 | $59.30 | $58.92 | 8,511 |
| 2022-01-21 | $58.28 | $60.49 | $58.00 | $58.05 | $57.68 | 13,645 |
| 2022-01-20 | $60.67 | $62.02 | $58.75 | $58.75 | $58.37 | 17,275 |
| 2022-01-19 | $62.50 | $63.00 | $60.27 | $60.27 | $59.88 | 7,519 |
| 2022-01-18 | $62.12 | $63.36 | $61.82 | $61.82 | $61.42 | 5,999 |
| 2022-01-14 | $61.47 | $63.48 | $61.00 | $63.48 | $63.07 | 6,739 |
| 2022-01-13 | $62.00 | $62.69 | $61.51 | $61.58 | $61.19 | 5,196 |
| 2022-01-12 | $62.41 | $64.10 | $61.80 | $61.80 | $61.40 | 25,665 |
| 2022-01-11 | $62.67 | $63.35 | $61.30 | $61.98 | $61.58 | 8,249 |
| 2022-01-10 | $62.94 | $63.70 | $60.68 | $62.95 | $62.55 | 26,240 |
| 2022-01-07 | $62.63 | $62.89 | $62.10 | $62.62 | $62.22 | 2,468 |
| 2022-01-06 | $62.18 | $63.31 | $62.18 | $63.31 | $62.90 | 3,393 |
| 2022-01-05 | $63.13 | $63.30 | $61.45 | $62.24 | $61.84 | 9,271 |
| 2022-01-04 | $63.10 | $63.59 | $62.45 | $63.59 | $63.18 | 4,197 |
| 2022-01-03 | $63.93 | $63.93 | $61.73 | $61.74 | $61.34 | 12,042 |
| 2021-12-31 | $63.75 | $64.71 | $62.02 | $64.70 | $64.29 | 4,034 |
| 2021-12-30 | $62.50 | $63.23 | $62.37 | $62.55 | $61.96 | 7,060 |
| 2021-12-29 | $63.10 | $63.44 | $62.00 | $62.00 | $61.41 | 8,324 |
| 2021-12-28 | $63.61 | $64.59 | $62.62 | $63.00 | $62.40 | 7,453 |
| 2021-12-27 | $60.19 | $64.50 | $59.76 | $63.84 | $63.24 | 23,123 |
| 2021-12-23 | $58.77 | $61.63 | $57.96 | $60.80 | $60.22 | 24,644 |
| 2021-12-22 | $58.37 | $58.58 | $58.05 | $58.29 | $57.74 | 9,456 |
| 2021-12-21 | $57.35 | $59.29 | $57.35 | $58.85 | $58.29 | 7,835 |
| 2021-12-20 | $58.47 | $58.47 | $57.00 | $57.15 | $56.61 | 12,147 |
| 2021-12-17 | $59.54 | $60.60 | $59.08 | $59.08 | $58.52 | 10,351 |
| 2021-12-16 | $59.40 | $60.48 | $58.76 | $59.80 | $59.23 | 8,144 |
| 2021-12-15 | $60.44 | $60.54 | $58.55 | $58.55 | $58.00 | 17,135 |
| 2021-12-14 | $60.23 | $61.67 | $59.14 | $59.40 | $58.84 | 12,895 |
| 2021-12-13 | $61.28 | $61.98 | $60.65 | $60.71 | $60.14 | 11,469 |
| 2021-12-10 | $62.90 | $62.90 | $60.80 | $61.12 | $60.54 | 8,350 |
| 2021-12-09 | $62.06 | $62.98 | $62.06 | $62.50 | $61.91 | 4,018 |
| 2021-12-08 | $63.68 | $66.12 | $63.20 | $63.20 | $62.60 | 5,228 |
| 2021-12-07 | $63.10 | $64.55 | $63.00 | $63.81 | $63.21 | 18,223 |
| 2021-12-06 | $62.37 | $63.05 | $60.79 | $62.34 | $61.75 | 15,470 |
| 2021-12-03 | $65.25 | $65.25 | $62.68 | $63.41 | $62.81 | 6,060 |
| 2021-12-02 | $64.86 | $65.40 | $64.53 | $64.92 | $64.31 | 3,767 |
| 2021-12-01 | $63.00 | $66.67 | $63.00 | $65.19 | $64.57 | 7,674 |
| 2021-11-30 | $63.52 | $64.60 | $62.93 | $63.15 | $62.55 | 8,408 |
| 2021-11-29 | $65.76 | $65.89 | $63.40 | $63.40 | $62.80 | 5,796 |
| 2021-11-26 | $66.01 | $66.81 | $64.50 | $65.14 | $64.52 | 4,715 |
| 2021-11-24 | $67.04 | $67.05 | $66.25 | $66.99 | $66.36 | 4,131 |
| 2021-11-23 | $67.49 | $67.60 | $66.07 | $67.05 | $66.41 | 8,246 |
| 2021-11-22 | $67.20 | $68.20 | $66.50 | $66.50 | $65.87 | 11,152 |
| 2021-11-19 | $67.97 | $68.26 | $67.14 | $67.24 | $66.60 | 3,996 |
| 2021-11-18 | $68.54 | $69.13 | $67.30 | $68.23 | $67.58 | 9,831 |
| 2021-11-17 | $69.89 | $69.89 | $68.56 | $68.67 | $68.02 | 6,656 |
| 2021-11-16 | $68.38 | $69.45 | $68.38 | $68.55 | $67.90 | 3,389 |
| 2021-11-15 | $68.11 | $68.87 | $68.11 | $68.67 | $68.02 | 4,586 |
| 2021-11-12 | $69.00 | $69.27 | $68.68 | $68.68 | $68.03 | 2,584 |
| 2021-11-11 | $67.80 | $69.27 | $67.80 | $68.88 | $68.23 | 3,311 |
| 2021-11-10 | $68.30 | $69.00 | $67.73 | $68.22 | $67.57 | 7,171 |
| 2021-11-09 | $70.00 | $70.00 | $67.03 | $68.12 | $67.47 | 16,858 |
| 2021-11-08 | $71.50 | $71.50 | $69.51 | $70.59 | $69.92 | 5,154 |
| 2021-11-05 | $69.91 | $71.54 | $69.91 | $71.47 | $70.79 | 8,217 |
| 2021-11-04 | $68.96 | $69.29 | $68.96 | $69.29 | $68.63 | 1,853 |
| 2021-11-03 | $67.20 | $68.74 | $67.20 | $68.15 | $67.50 | 3,830 |
| 2021-11-02 | $67.20 | $67.88 | $67.20 | $67.56 | $66.92 | 2,976 |
| 2021-11-01 | $69.40 | $69.40 | $67.12 | $67.82 | $67.18 | 8,937 |
| 2021-10-29 | $68.85 | $69.40 | $68.23 | $69.40 | $68.74 | 3,293 |
| 2021-10-28 | $67.89 | $68.95 | $67.78 | $68.75 | $68.10 | 2,820 |
| 2021-10-27 | $67.70 | $68.00 | $67.70 | $67.73 | $67.09 | 2,861 |
| 2021-10-26 | $66.75 | $69.18 | $66.75 | $68.15 | $67.50 | 4,366 |
| 2021-10-25 | $67.50 | $69.71 | $67.50 | $69.71 | $69.05 | 7,416 |
| 2021-10-22 | $68.01 | $68.01 | $67.70 | $67.77 | $67.13 | 2,575 |
| 2021-10-21 | $67.90 | $68.50 | $67.86 | $68.35 | $67.70 | 4,965 |
| 2021-10-20 | $67.28 | $67.64 | $66.12 | $67.30 | $66.66 | 7,185 |
| 2021-10-19 | $67.20 | $67.21 | $66.46 | $67.14 | $66.50 | 4,466 |
| 2021-10-18 | $66.46 | $68.26 | $66.41 | $66.65 | $66.02 | 4,580 |
| 2021-10-15 | $67.29 | $67.29 | $65.00 | $66.25 | $65.62 | 6,522 |
| 2021-10-14 | $66.90 | $68.30 | $65.31 | $66.41 | $65.78 | 3,271 |
| 2021-10-13 | $65.60 | $66.95 | $65.60 | $66.95 | $66.32 | 5,501 |
| 2021-10-12 | $67.18 | $67.18 | $65.02 | $65.67 | $65.05 | 5,155 |
| 2021-10-11 | $65.69 | $66.02 | $65.36 | $65.36 | $64.74 | 2,563 |
| 2021-10-08 | $66.70 | $67.00 | $65.58 | $66.60 | $65.97 | 1,797 |
| 2021-10-07 | $66.25 | $67.14 | $65.60 | $67.14 | $66.50 | 6,479 |
| 2021-10-06 | $65.00 | $66.50 | $65.00 | $65.11 | $64.49 | 5,920 |
| 2021-10-05 | $66.68 | $66.68 | $65.11 | $65.50 | $64.88 | 3,315 |
| 2021-10-04 | $67.05 | $67.05 | $65.76 | $66.11 | $65.48 | 2,597 |
| 2021-10-01 | $64.98 | $68.33 | $64.98 | $67.54 | $66.90 | 4,185 |
| 2021-09-30 | $66.52 | $68.52 | $64.90 | $65.04 | $64.42 | 4,149 |
| 2021-09-29 | $66.32 | $67.18 | $65.95 | $65.95 | $65.13 | 4,093 |
| 2021-09-28 | $67.54 | $67.54 | $65.38 | $66.00 | $65.17 | 7,570 |
| 2021-09-27 | $68.40 | $69.37 | $67.02 | $68.96 | $68.10 | 7,076 |
| 2021-09-24 | $65.78 | $68.35 | $65.78 | $68.20 | $67.35 | 10,274 |
| 2021-09-23 | $64.92 | $65.80 | $64.75 | $65.80 | $64.98 | 3,114 |
| 2021-09-22 | $65.40 | $66.24 | $64.85 | $64.90 | $64.09 | 13,537 |
| 2021-09-21 | $63.73 | $65.46 | $62.78 | $65.13 | $64.32 | 10,134 |
| 2021-09-20 | $65.25 | $65.78 | $63.00 | $64.50 | $63.69 | 12,387 |
| 2021-09-17 | $69.83 | $70.04 | $65.67 | $65.88 | $65.06 | 50,343 |
| 2021-09-16 | $66.88 | $69.51 | $66.88 | $69.51 | $68.64 | 17,259 |
| 2021-09-15 | $67.25 | $69.28 | $66.20 | $67.87 | $67.02 | 7,968 |
| 2021-09-14 | $68.33 | $68.87 | $66.19 | $67.16 | $66.32 | 19,648 |
| 2021-09-13 | $67.84 | $68.23 | $67.82 | $68.23 | $67.38 | 2,319 |
| 2021-09-10 | $68.20 | $68.30 | $67.56 | $67.56 | $66.72 | 3,117 |
| 2021-09-09 | $68.10 | $69.08 | $68.09 | $68.12 | $67.27 | 4,976 |
| 2021-09-08 | $69.39 | $69.45 | $68.25 | $68.25 | $67.40 | 2,526 |
| 2021-09-07 | $68.15 | $69.43 | $67.56 | $68.56 | $67.70 | 6,628 |
| 2021-09-03 | $68.91 | $68.91 | $67.45 | $68.17 | $67.32 | 7,982 |
| 2021-09-02 | $69.00 | $69.50 | $68.00 | $68.63 | $67.77 | 7,782 |
| 2021-09-01 | $70.13 | $70.13 | $68.12 | $68.93 | $68.07 | 9,577 |
| 2021-08-31 | $70.97 | $71.34 | $70.12 | $70.12 | $69.24 | 3,522 |
| 2021-08-30 | $71.11 | $71.26 | $70.38 | $71.00 | $70.11 | 8,231 |
| 2021-08-27 | $70.60 | $71.15 | $70.21 | $70.50 | $69.62 | 4,979 |
| 2021-08-26 | $70.32 | $71.07 | $70.32 | $70.43 | $69.55 | 4,736 |
| 2021-08-25 | $72.02 | $72.02 | $70.41 | $70.83 | $69.94 | 2,853 |
| 2021-08-24 | $71.25 | $73.66 | $69.83 | $72.45 | $71.54 | 6,642 |
| 2021-08-23 | $70.80 | $72.18 | $70.56 | $71.61 | $70.71 | 6,554 |
| 2021-08-20 | $71.14 | $71.14 | $69.88 | $69.89 | $69.02 | 6,761 |
| 2021-08-19 | $71.37 | $72.35 | $70.71 | $71.67 | $70.77 | 2,611 |
| 2021-08-18 | $71.40 | $71.97 | $70.81 | $71.51 | $70.62 | 2,554 |
| 2021-08-17 | $72.40 | $72.40 | $71.02 | $71.02 | $70.13 | 3,250 |
| 2021-08-16 | $72.95 | $73.00 | $72.40 | $72.40 | $71.49 | 1,566 |
| 2021-08-13 | $73.23 | $74.80 | $73.23 | $73.28 | $72.36 | 3,034 |
| 2021-08-12 | $73.71 | $74.96 | $73.71 | $73.89 | $72.97 | 4,290 |
| 2021-08-11 | $73.80 | $74.96 | $73.23 | $74.48 | $73.55 | 5,755 |
| 2021-08-10 | $71.71 | $73.92 | $71.71 | $73.70 | $72.78 | 4,004 |
| 2021-08-09 | $73.32 | $74.33 | $72.42 | $72.42 | $71.51 | 10,248 |
| 2021-08-06 | $72.48 | $72.50 | $71.94 | $72.42 | $71.51 | 4,442 |
| 2021-08-05 | $69.96 | $72.62 | $69.28 | $72.46 | $71.55 | 20,846 |
| 2021-08-04 | $68.68 | $70.42 | $68.12 | $68.82 | $67.96 | 4,092 |
| 2021-08-03 | $69.00 | $69.44 | $68.14 | $69.44 | $68.57 | 3,799 |
| 2021-08-02 | $68.52 | $70.79 | $67.40 | $69.00 | $68.14 | 13,816 |
| 2021-07-30 | $68.83 | $70.00 | $68.51 | $68.52 | $67.66 | 10,226 |
| 2021-07-29 | $69.50 | $70.36 | $68.78 | $69.24 | $68.37 | 16,875 |
| 2021-07-28 | $69.53 | $69.53 | $68.51 | $68.84 | $67.98 | 4,744 |
| 2021-07-27 | $71.25 | $71.25 | $69.00 | $69.45 | $68.58 | 7,973 |
| 2021-07-26 | $73.39 | $73.39 | $71.50 | $71.70 | $70.80 | 7,011 |
| 2021-07-23 | $72.77 | $74.00 | $72.75 | $73.40 | $72.48 | 1,975 |
| 2021-07-22 | $73.38 | $73.38 | $71.30 | $72.83 | $71.92 | 5,861 |
| 2021-07-21 | $73.08 | $73.08 | $71.86 | $72.20 | $71.30 | 3,212 |
| 2021-07-20 | $72.01 | $74.28 | $71.98 | $72.35 | $71.45 | 10,170 |
| 2021-07-19 | $72.09 | $72.18 | $70.87 | $71.20 | $70.31 | 3,141 |
| 2021-07-16 | $72.87 | $73.95 | $72.32 | $72.32 | $71.42 | 3,729 |
| 2021-07-15 | $73.37 | $73.40 | $72.10 | $72.11 | $71.21 | 3,430 |
| 2021-07-14 | $74.98 | $74.98 | $73.04 | $73.50 | $72.58 | 4,201 |
| 2021-07-13 | $75.38 | $75.56 | $73.88 | $73.97 | $73.04 | 2,902 |
| 2021-07-12 | $75.39 | $76.60 | $74.14 | $75.76 | $74.81 | 10,366 |
| 2021-07-09 | $75.09 | $75.98 | $74.14 | $75.25 | $74.31 | 11,244 |
| 2021-07-08 | $74.65 | $76.00 | $73.31 | $74.80 | $73.86 | 4,773 |
| 2021-07-07 | $73.98 | $75.60 | $73.76 | $75.17 | $74.23 | 8,886 |
| 2021-07-06 | $75.05 | $75.05 | $72.04 | $73.61 | $72.69 | 8,106 |
| 2021-07-02 | $75.75 | $76.22 | $75.01 | $75.05 | $74.11 | 1,955 |
| 2021-07-01 | $74.84 | $75.75 | $74.54 | $75.75 | $74.80 | 3,474 |
| 2021-06-30 | $74.39 | $76.19 | $74.12 | $74.20 | $73.27 | 10,948 |
| 2021-06-29 | $75.92 | $75.92 | $73.64 | $74.20 | $73.07 | 3,838 |
| 2021-06-28 | $77.05 | $77.05 | $75.14 | $75.14 | $74.00 | 4,491 |
| 2021-06-25 | $76.51 | $78.00 | $75.11 | $77.05 | $75.88 | 35,738 |
| 2021-06-24 | $75.88 | $76.30 | $72.65 | $76.10 | $74.95 | 16,100 |
| 2021-06-23 | $74.47 | $76.17 | $72.38 | $74.80 | $73.67 | 5,731 |
| 2021-06-22 | $72.26 | $75.11 | $72.26 | $74.70 | $73.57 | 5,256 |
| 2021-06-21 | $74.46 | $74.64 | $73.01 | $73.47 | $72.36 | 5,947 |
| 2021-06-18 | $74.40 | $75.03 | $73.13 | $74.20 | $73.07 | 12,375 |
| 2021-06-17 | $78.18 | $78.25 | $75.06 | $75.48 | $74.34 | 10,356 |
| 2021-06-16 | $78.51 | $79.52 | $78.51 | $78.56 | $77.37 | 4,271 |
| 2021-06-15 | $80.46 | $80.50 | $78.51 | $79.80 | $78.59 | 6,067 |
| 2021-06-14 | $78.95 | $80.13 | $77.50 | $80.13 | $78.92 | 7,093 |
| 2021-06-11 | $81.07 | $81.24 | $79.03 | $79.40 | $78.20 | 4,313 |
| 2021-06-10 | $81.00 | $82.06 | $79.63 | $81.30 | $80.07 | 10,256 |
| 2021-06-09 | $79.60 | $80.86 | $78.20 | $80.80 | $79.57 | 11,130 |
| 2021-06-08 | $79.35 | $80.00 | $78.38 | $80.00 | $78.79 | 8,201 |
| 2021-06-07 | $76.20 | $80.00 | $75.75 | $80.00 | $78.79 | 12,808 |
| 2021-06-04 | $75.53 | $76.72 | $75.23 | $76.27 | $75.11 | 8,360 |
| 2021-06-03 | $75.18 | $75.65 | $74.60 | $75.65 | $74.50 | 4,979 |
| 2021-06-02 | $75.53 | $75.94 | $74.93 | $75.94 | $74.79 | 4,786 |
| 2021-06-01 | $74.26 | $75.39 | $74.13 | $75.15 | $74.01 | 9,458 |
| 2021-05-28 | $73.75 | $74.69 | $73.13 | $74.42 | $73.29 | 10,946 |
| 2021-05-27 | $71.38 | $74.87 | $69.74 | $74.04 | $72.92 | 26,053 |
| 2021-05-26 | $71.95 | $72.00 | $71.23 | $71.59 | $70.50 | 6,044 |
| 2021-05-25 | $73.57 | $74.00 | $71.97 | $71.97 | $70.88 | 10,561 |
| 2021-05-24 | $72.46 | $74.00 | $72.18 | $74.00 | $72.88 | 11,664 |
| 2021-05-21 | $72.66 | $73.17 | $71.99 | $72.31 | $71.21 | 11,589 |
| 2021-05-20 | $71.37 | $72.99 | $70.74 | $72.66 | $71.56 | 13,590 |
| 2021-05-19 | $72.68 | $73.22 | $72.01 | $72.08 | $70.99 | 11,247 |
| 2021-05-18 | $76.30 | $76.91 | $73.31 | $73.35 | $72.24 | 10,170 |
| 2021-05-17 | $76.85 | $77.40 | $74.48 | $76.25 | $75.09 | 9,882 |
| 2021-05-14 | $72.29 | $77.77 | $72.18 | $76.85 | $75.68 | 13,800 |
| 2021-05-13 | $70.17 | $73.86 | $69.93 | $73.30 | $72.19 | 19,985 |
| 2021-05-12 | $70.11 | $71.80 | $69.44 | $69.71 | $68.65 | 14,966 |
| 2021-05-11 | $69.01 | $71.47 | $68.76 | $70.30 | $69.23 | 10,587 |
| 2021-05-10 | $70.00 | $71.74 | $69.65 | $70.01 | $68.95 | 20,289 |
| 2021-05-07 | $67.98 | $70.00 | $67.98 | $69.66 | $68.60 | 11,065 |
| 2021-05-06 | $67.60 | $68.39 | $66.35 | $67.88 | $66.85 | 8,045 |
| 2021-05-05 | $69.48 | $69.48 | $67.08 | $67.08 | $66.06 | 6,707 |
| 2021-05-04 | $67.58 | $69.14 | $67.27 | $68.61 | $67.57 | 9,954 |
| 2021-05-03 | $67.70 | $68.50 | $66.65 | $68.42 | $67.38 | 12,088 |
| 2021-04-30 | $66.65 | $69.50 | $66.20 | $66.20 | $65.20 | 12,765 |
| 2021-04-29 | $68.25 | $68.25 | $65.66 | $66.17 | $65.17 | 7,714 |
| 2021-04-28 | $67.60 | $67.92 | $66.50 | $66.77 | $65.76 | 8,848 |
| 2021-04-27 | $66.01 | $69.30 | $66.01 | $67.79 | $66.76 | 7,638 |
| 2021-04-26 | $65.73 | $67.40 | $65.73 | $66.01 | $65.01 | 7,080 |
| 2021-04-23 | $68.20 | $68.72 | $65.45 | $65.45 | $64.46 | 7,503 |
| 2021-04-22 | $66.75 | $67.71 | $65.14 | $65.68 | $64.68 | 9,043 |
| 2021-04-21 | $67.14 | $67.83 | $66.30 | $66.80 | $65.79 | 5,420 |
| 2021-04-20 | $68.63 | $69.00 | $67.15 | $67.72 | $66.69 | 5,075 |
| 2021-04-19 | $67.95 | $69.95 | $67.10 | $68.27 | $67.23 | 8,890 |
| 2021-04-16 | $68.87 | $69.81 | $68.03 | $68.03 | $67.00 | 8,027 |
| 2021-04-15 | $68.12 | $68.75 | $67.70 | $68.02 | $66.99 | 3,277 |
| 2021-04-14 | $67.95 | $69.18 | $67.53 | $67.53 | $66.51 | 4,356 |
| 2021-04-13 | $67.00 | $67.58 | $66.29 | $66.78 | $65.77 | 4,656 |
| 2021-04-12 | $66.42 | $68.00 | $66.30 | $66.55 | $65.54 | 2,771 |
| 2021-04-09 | $66.87 | $67.99 | $66.87 | $67.05 | $66.03 | 3,913 |
| 2021-04-08 | $66.96 | $67.95 | $66.40 | $67.95 | $66.92 | 6,527 |
| 2021-04-07 | $67.02 | $67.67 | $66.33 | $66.35 | $65.34 | 7,178 |
| 2021-04-06 | $68.03 | $68.94 | $67.04 | $67.20 | $66.18 | 4,080 |
| 2021-04-05 | $69.39 | $71.00 | $68.43 | $68.53 | $67.49 | 3,071 |
| 2021-04-01 | $69.00 | $69.69 | $69.00 | $69.26 | $68.21 | 5,654 |
| 2021-03-31 | $69.30 | $69.56 | $68.03 | $68.75 | $67.71 | 21,700 |
| 2021-03-30 | $67.72 | $69.50 | $66.91 | $68.70 | $67.46 | 9,384 |
| 2021-03-29 | $68.71 | $69.31 | $67.00 | $67.11 | $65.90 | 11,509 |
| 2021-03-26 | $67.47 | $70.02 | $67.46 | $68.54 | $67.31 | 7,796 |
| 2021-03-25 | $65.38 | $67.48 | $64.58 | $66.81 | $65.61 | 7,095 |
| 2021-03-24 | $68.37 | $68.37 | $64.45 | $65.32 | $64.14 | 10,611 |
| 2021-03-23 | $67.55 | $68.82 | $66.06 | $66.15 | $64.96 | 17,549 |
| 2021-03-22 | $66.85 | $70.30 | $66.37 | $67.51 | $66.29 | 12,858 |
| 2021-03-19 | $72.52 | $72.52 | $66.17 | $66.80 | $65.60 | 33,713 |
| 2021-03-18 | $75.96 | $75.96 | $72.25 | $73.25 | $71.93 | 5,131 |
| 2021-03-17 | $72.50 | $75.50 | $70.17 | $74.92 | $73.57 | 13,820 |
| 2021-03-16 | $73.19 | $73.48 | $72.68 | $73.34 | $72.02 | 9,379 |
| 2021-03-15 | $73.94 | $73.94 | $72.75 | $73.93 | $72.60 | 9,111 |
| 2021-03-12 | $73.71 | $76.22 | $73.09 | $73.94 | $72.61 | 15,682 |
| 2021-03-11 | $70.31 | $73.55 | $70.31 | $73.54 | $72.21 | 14,517 |
| 2021-03-10 | $68.37 | $71.74 | $68.37 | $70.85 | $69.57 | 13,069 |
| 2021-03-09 | $65.17 | $68.87 | $65.17 | $67.42 | $66.21 | 9,093 |
| 2021-03-08 | $69.00 | $69.99 | $65.89 | $66.37 | $65.17 | 17,022 |
| 2021-03-05 | $76.86 | $76.86 | $62.00 | $69.49 | $68.24 | 44,533 |
| 2021-03-04 | $77.25 | $77.50 | $76.07 | $76.68 | $75.30 | 7,925 |
| 2021-03-03 | $82.46 | $82.46 | $77.12 | $77.25 | $75.86 | 8,624 |
| 2021-03-02 | $78.36 | $79.97 | $77.00 | $79.00 | $77.58 | 9,313 |
| 2021-03-01 | $75.18 | $79.07 | $74.72 | $77.74 | $76.34 | 19,914 |
| 2021-02-26 | $76.25 | $77.34 | $73.36 | $73.36 | $72.04 | 10,040 |
| 2021-02-25 | $77.37 | $77.37 | $73.08 | $76.10 | $74.73 | 14,117 |
| 2021-02-24 | $71.77 | $79.00 | $71.70 | $78.32 | $76.91 | 35,195 |
| 2021-02-23 | $68.12 | $72.94 | $68.12 | $71.40 | $70.11 | 13,421 |
| 2021-02-22 | $68.03 | $69.37 | $67.81 | $68.29 | $67.06 | 10,588 |
| 2021-02-19 | $67.64 | $70.66 | $67.64 | $68.40 | $67.17 | 22,862 |
| 2021-02-18 | $66.00 | $67.15 | $65.90 | $66.66 | $65.46 | 2,936 |
| 2021-02-17 | $65.44 | $66.06 | $65.10 | $66.05 | $64.86 | 12,250 |
| 2021-02-16 | $67.76 | $68.12 | $64.55 | $65.37 | $64.19 | 28,236 |
| 2021-02-12 | $68.19 | $68.52 | $65.91 | $66.90 | $65.69 | 10,781 |
| 2021-02-11 | $68.38 | $69.91 | $67.85 | $68.30 | $67.07 | 14,253 |
| 2021-02-10 | $71.84 | $72.47 | $67.10 | $67.10 | $65.89 | 24,819 |
| 2021-02-09 | $71.37 | $72.50 | $71.11 | $71.18 | $69.90 | 9,565 |
| 2021-02-08 | $70.51 | $72.00 | $70.51 | $71.75 | $70.46 | 18,042 |
| 2021-02-05 | $72.00 | $72.00 | $69.10 | $70.51 | $69.24 | 4,919 |
| 2021-02-04 | $70.70 | $72.22 | $68.85 | $69.15 | $67.90 | 4,712 |
| 2021-02-03 | $71.34 | $73.50 | $69.58 | $69.75 | $68.49 | 8,368 |
| 2021-02-02 | $69.35 | $74.99 | $69.00 | $71.84 | $70.55 | 27,058 |
| 2021-02-01 | $64.26 | $68.72 | $64.26 | $67.86 | $66.64 | 9,719 |
| 2021-01-29 | $65.23 | $65.23 | $63.02 | $64.29 | $63.13 | 8,067 |
| 2021-01-28 | $66.19 | $67.25 | $65.11 | $65.34 | $64.16 | 5,729 |
| 2021-01-27 | $65.51 | $67.85 | $64.12 | $65.51 | $64.33 | 12,753 |
| 2021-01-26 | $66.95 | $68.16 | $65.13 | $66.54 | $65.34 | 11,197 |
| 2021-01-25 | $69.00 | $69.00 | $65.46 | $67.07 | $65.86 | 29,304 |
| 2021-01-22 | $69.00 | $69.71 | $68.00 | $69.71 | $68.45 | 12,635 |
| 2021-01-21 | $69.73 | $69.73 | $67.89 | $68.34 | $67.11 | 9,693 |
| 2021-01-20 | $69.80 | $70.96 | $69.23 | $69.23 | $67.98 | 12,822 |
| 2021-01-19 | $72.90 | $72.90 | $69.51 | $69.80 | $68.54 | 18,767 |
| 2021-01-15 | $74.06 | $74.71 | $70.19 | $71.64 | $70.35 | 14,354 |
| 2021-01-14 | $71.35 | $75.66 | $71.35 | $75.06 | $73.71 | 10,238 |
| 2021-01-13 | $73.45 | $73.53 | $71.95 | $72.18 | $70.88 | 4,458 |
| 2021-01-12 | $70.94 | $73.30 | $70.94 | $73.04 | $71.72 | 6,478 |
| 2021-01-11 | $70.70 | $71.15 | $70.40 | $70.63 | $69.36 | 3,978 |
| 2021-01-08 | $71.17 | $71.94 | $70.40 | $70.72 | $69.45 | 9,851 |
| 2021-01-07 | $70.91 | $72.71 | $70.20 | $71.14 | $69.86 | 7,252 |
| 2021-01-06 | $67.91 | $73.59 | $67.91 | $69.15 | $67.90 | 9,078 |
| 2021-01-05 | $67.41 | $68.14 | $67.00 | $67.00 | $65.79 | 8,537 |
| 2021-01-04 | $69.50 | $71.55 | $66.85 | $66.85 | $65.65 | 30,843 |
| 2020-12-31 | $67.76 | $68.95 | $67.76 | $68.44 | $67.21 | 6,439 |
| 2020-12-30 | $66.90 | $68.00 | $66.15 | $67.59 | $66.18 | 7,961 |
| 2020-12-29 | $66.75 | $67.54 | $65.78 | $65.80 | $64.43 | 5,623 |
| 2020-12-28 | $67.00 | $68.08 | $66.11 | $66.11 | $64.73 | 4,597 |
| 2020-12-24 | $66.01 | $66.99 | $65.71 | $65.74 | $64.37 | 3,619 |
| 2020-12-23 | $65.25 | $66.47 | $64.88 | $65.80 | $64.43 | 7,281 |
| 2020-12-22 | $64.87 | $65.07 | $64.49 | $64.49 | $63.14 | 2,860 |
| 2020-12-21 | $64.63 | $66.80 | $63.79 | $64.68 | $63.33 | 6,959 |
| 2020-12-18 | $65.71 | $66.96 | $63.88 | $64.63 | $63.28 | 55,336 |
| 2020-12-17 | $66.07 | $67.37 | $65.71 | $65.71 | $64.34 | 9,484 |
| 2020-12-16 | $67.44 | $68.38 | $65.41 | $65.42 | $64.05 | 16,408 |
| 2020-12-15 | $66.87 | $68.21 | $66.50 | $67.41 | $66.00 | 6,280 |
| 2020-12-14 | $67.27 | $67.27 | $66.06 | $66.06 | $64.68 | 5,097 |
| 2020-12-11 | $67.46 | $69.07 | $65.08 | $67.08 | $65.68 | 4,656 |
| 2020-12-10 | $66.00 | $67.99 | $65.46 | $67.46 | $66.05 | 10,655 |
| 2020-12-09 | $66.30 | $66.99 | $64.80 | $66.06 | $64.68 | 19,770 |
| 2020-12-08 | $66.34 | $67.00 | $63.71 | $66.18 | $64.80 | 14,448 |
| 2020-12-07 | $64.85 | $66.66 | $63.60 | $63.60 | $62.27 | 11,500 |
| 2020-12-04 | $63.00 | $65.50 | $63.00 | $65.50 | $64.13 | 6,711 |
| 2020-12-03 | $66.30 | $66.30 | $63.25 | $63.25 | $61.93 | 7,534 |
| 2020-12-02 | $63.29 | $66.02 | $63.29 | $64.30 | $62.96 | 9,670 |
| 2020-12-01 | $61.74 | $64.00 | $60.74 | $62.66 | $61.35 | 15,725 |
| 2020-11-30 | $61.08 | $61.39 | $60.65 | $60.65 | $59.38 | 5,710 |
| 2020-11-27 | $61.80 | $61.80 | $61.00 | $61.00 | $59.73 | 2,316 |
| 2020-11-25 | $61.50 | $62.00 | $61.04 | $61.38 | $60.10 | 6,384 |
| 2020-11-24 | $59.60 | $62.00 | $59.60 | $61.45 | $60.17 | 9,426 |
| 2020-11-23 | $58.13 | $60.61 | $58.07 | $60.09 | $58.84 | 7,744 |
| 2020-11-20 | $59.43 | $59.43 | $57.52 | $57.87 | $56.66 | 21,103 |
| 2020-11-19 | $59.62 | $60.35 | $59.50 | $60.08 | $58.83 | 5,560 |
| 2020-11-18 | $60.55 | $61.44 | $60.01 | $60.45 | $59.19 | 24,566 |
| 2020-11-17 | $58.76 | $62.16 | $57.70 | $60.00 | $58.75 | 15,442 |
| 2020-11-16 | $57.94 | $59.00 | $57.51 | $59.00 | $57.77 | 9,312 |
| 2020-11-13 | $57.39 | $57.50 | $56.05 | $57.10 | $55.91 | 4,364 |
| 2020-11-12 | $56.00 | $56.77 | $55.30 | $55.60 | $54.44 | 3,569 |
| 2020-11-11 | $56.60 | $56.62 | $55.56 | $56.10 | $54.93 | 3,922 |
| 2020-11-10 | $55.35 | $58.41 | $55.35 | $57.40 | $56.20 | 11,885 |
| 2020-11-09 | $56.46 | $59.18 | $54.00 | $54.71 | $53.57 | 13,769 |
| 2020-11-06 | $54.03 | $54.72 | $53.95 | $53.95 | $52.82 | 4,264 |
| 2020-11-05 | $54.74 | $55.40 | $54.23 | $54.23 | $53.10 | 2,764 |
| 2020-11-04 | $54.67 | $54.67 | $53.83 | $54.32 | $53.19 | 1,546 |
| 2020-11-03 | $55.70 | $57.00 | $54.50 | $54.74 | $53.60 | 9,933 |
| 2020-11-02 | $55.06 | $56.86 | $55.04 | $55.35 | $54.19 | 8,962 |
| 2020-10-30 | $53.00 | $56.25 | $53.00 | $55.03 | $53.88 | 28,114 |
| 2020-10-29 | $47.25 | $50.33 | $47.25 | $50.00 | $48.96 | 9,069 |
| 2020-10-28 | $49.22 | $49.57 | $48.52 | $48.80 | $47.78 | 5,451 |
| 2020-10-27 | $50.05 | $50.82 | $50.00 | $50.00 | $48.96 | 2,569 |
| 2020-10-26 | $50.80 | $50.80 | $49.59 | $50.31 | $49.26 | 3,302 |
| 2020-10-23 | $51.00 | $51.40 | $51.00 | $51.34 | $50.27 | 2,373 |
| 2020-10-22 | $51.00 | $51.58 | $50.50 | $50.77 | $49.71 | 4,633 |
| 2020-10-21 | $51.03 | $51.31 | $51.03 | $51.12 | $50.05 | 2,638 |
| 2020-10-20 | $51.44 | $51.44 | $50.26 | $51.00 | $49.94 | 4,847 |
| 2020-10-19 | $52.00 | $52.00 | $51.05 | $51.05 | $49.98 | 1,116 |
| 2020-10-16 | $50.86 | $52.59 | $50.58 | $51.84 | $50.76 | 3,450 |
| 2020-10-15 | $49.47 | $52.39 | $49.28 | $51.34 | $50.27 | 6,909 |
| 2020-10-14 | $49.98 | $50.20 | $49.61 | $49.89 | $48.85 | 5,033 |
| 2020-10-13 | $49.90 | $50.14 | $49.50 | $49.50 | $48.47 | 2,819 |
| 2020-10-12 | $49.28 | $50.71 | $49.28 | $50.71 | $49.65 | 5,935 |
| 2020-10-09 | $49.20 | $49.50 | $49.00 | $49.28 | $48.25 | 4,029 |
| 2020-10-08 | $49.46 | $49.50 | $49.15 | $49.15 | $48.12 | 2,953 |
| 2020-10-07 | $49.49 | $49.65 | $49.34 | $49.65 | $48.61 | 3,180 |
| 2020-10-06 | $49.28 | $51.45 | $49.26 | $49.49 | $48.46 | 4,988 |
| 2020-10-05 | $50.63 | $50.63 | $48.75 | $49.78 | $48.74 | 6,360 |
| 2020-10-02 | $48.34 | $50.00 | $47.07 | $48.94 | $47.92 | 2,581 |
| 2020-10-01 | $49.02 | $49.05 | $48.77 | $48.77 | $47.75 | 2,709 |
| 2020-09-30 | $49.98 | $51.99 | $48.72 | $48.72 | $47.70 | 3,202 |
| 2020-09-29 | $51.16 | $51.20 | $49.22 | $49.60 | $48.37 | 9,259 |
| 2020-09-28 | $49.85 | $54.95 | $49.85 | $50.85 | $49.58 | 10,676 |
| 2020-09-25 | $51.36 | $51.36 | $48.35 | $48.35 | $47.15 | 2,551 |
| 2020-09-24 | $48.52 | $48.67 | $47.40 | $47.40 | $46.22 | 3,430 |
| 2020-09-23 | $50.05 | $50.05 | $48.11 | $48.26 | $47.06 | 6,336 |
| 2020-09-22 | $51.06 | $51.06 | $50.05 | $50.05 | $48.80 | 4,772 |
| 2020-09-21 | $51.58 | $52.65 | $50.00 | $50.35 | $49.10 | 6,707 |
| 2020-09-18 | $53.18 | $53.18 | $51.00 | $53.05 | $51.73 | 13,851 |
| 2020-09-17 | $49.63 | $53.50 | $49.63 | $52.20 | $50.90 | 1,721 |
| 2020-09-16 | $51.13 | $53.72 | $51.13 | $52.05 | $50.75 | 6,269 |
| 2020-09-15 | $52.40 | $52.55 | $51.50 | $51.75 | $50.46 | 2,244 |
| 2020-09-14 | $52.29 | $55.00 | $50.75 | $52.35 | $51.05 | 3,471 |
| 2020-09-11 | $52.00 | $52.84 | $50.60 | $50.74 | $49.48 | 9,449 |
| 2020-09-10 | $52.50 | $53.27 | $52.00 | $52.00 | $50.71 | 3,242 |
| 2020-09-09 | $53.02 | $53.96 | $52.50 | $52.65 | $51.34 | 5,605 |
| 2020-09-08 | $53.10 | $55.86 | $52.54 | $53.00 | $51.68 | 4,543 |
| 2020-09-04 | $53.94 | $53.98 | $52.55 | $53.98 | $52.64 | 9,086 |
| 2020-09-03 | $54.70 | $54.99 | $53.37 | $53.85 | $52.51 | 6,319 |
| 2020-09-02 | $55.89 | $55.89 | $54.74 | $54.98 | $53.61 | 14,041 |
| 2020-09-01 | $55.42 | $55.88 | $55.05 | $55.05 | $53.68 | 3,375 |
| 2020-08-31 | $57.85 | $57.85 | $54.41 | $54.41 | $53.06 | 8,506 |
| 2020-08-28 | $55.17 | $56.21 | $53.00 | $55.70 | $54.31 | 15,647 |
| 2020-08-27 | $56.25 | $56.50 | $56.25 | $56.50 | $55.09 | 1,149 |
| 2020-08-26 | $56.96 | $58.13 | $56.15 | $58.13 | $56.68 | 12,211 |
| 2020-08-25 | $56.30 | $57.90 | $56.30 | $56.85 | $55.44 | 3,876 |
| 2020-08-24 | $56.80 | $56.89 | $55.20 | $56.20 | $54.80 | 5,332 |
| 2020-08-21 | $57.86 | $58.15 | $55.86 | $56.13 | $54.73 | 19,846 |
| 2020-08-20 | $57.57 | $58.63 | $57.57 | $58.39 | $56.94 | 3,950 |
| 2020-08-19 | $58.36 | $58.72 | $57.06 | $58.72 | $57.26 | 2,610 |
| 2020-08-18 | $58.75 | $58.76 | $57.65 | $57.65 | $56.22 | 2,547 |
| 2020-08-17 | $58.55 | $59.79 | $57.88 | $58.80 | $57.34 | 3,968 |
| 2020-08-14 | $59.12 | $59.12 | $56.21 | $59.00 | $57.53 | 4,538 |
| 2020-08-13 | $58.39 | $59.90 | $58.09 | $59.45 | $57.97 | 6,792 |
| 2020-08-12 | $59.75 | $61.10 | $59.50 | $60.45 | $58.95 | 6,131 |
| 2020-08-11 | $59.84 | $59.84 | $56.67 | $58.01 | $56.57 | 5,712 |
| 2020-08-10 | $61.08 | $61.08 | $58.42 | $58.55 | $57.09 | 9,689 |
| 2020-08-07 | $59.00 | $61.23 | $57.01 | $60.30 | $58.80 | 7,307 |
| 2020-08-06 | $52.29 | $63.50 | $52.29 | $60.40 | $58.90 | 32,084 |
| 2020-08-05 | $51.30 | $52.07 | $50.92 | $52.07 | $50.77 | 2,856 |
| 2020-08-04 | $50.19 | $51.38 | $50.19 | $51.38 | $50.10 | 10,488 |
| 2020-08-03 | $49.01 | $50.89 | $49.01 | $50.00 | $48.76 | 5,284 |
| 2020-07-31 | $50.72 | $51.34 | $49.20 | $49.26 | $48.03 | 9,702 |
| 2020-07-30 | $50.79 | $51.81 | $50.34 | $50.71 | $49.45 | 4,136 |
| 2020-07-29 | $50.50 | $52.50 | $50.34 | $52.14 | $50.84 | 4,812 |
| 2020-07-28 | $50.17 | $51.30 | $50.02 | $50.48 | $49.22 | 6,772 |
| 2020-07-27 | $50.78 | $51.32 | $50.65 | $50.90 | $49.63 | 3,663 |
| 2020-07-24 | $52.25 | $52.25 | $50.49 | $50.49 | $49.23 | 2,969 |
| 2020-07-23 | $52.49 | $52.49 | $51.30 | $51.30 | $50.02 | 1,562 |
| 2020-07-22 | $51.45 | $52.11 | $51.31 | $51.57 | $50.29 | 12,817 |
| 2020-07-21 | $52.45 | $52.71 | $50.92 | $51.87 | $50.58 | 15,757 |
| 2020-07-20 | $50.34 | $51.67 | $50.34 | $51.64 | $50.36 | 1,849 |
| 2020-07-17 | $51.01 | $52.75 | $50.34 | $50.47 | $49.21 | 13,582 |
| 2020-07-16 | $51.00 | $51.50 | $51.00 | $51.06 | $49.79 | 2,653 |
| 2020-07-15 | $52.11 | $52.51 | $51.43 | $51.63 | $50.35 | 6,098 |
| 2020-07-14 | $51.94 | $51.94 | $50.39 | $51.70 | $50.41 | 5,430 |
| 2020-07-13 | $50.91 | $52.46 | $50.34 | $51.58 | $50.30 | 11,350 |
| 2020-07-10 | $48.85 | $51.00 | $48.83 | $50.48 | $49.22 | 9,449 |
| 2020-07-09 | $47.85 | $49.42 | $47.41 | $48.50 | $47.29 | 9,229 |
| 2020-07-08 | $48.54 | $48.54 | $47.25 | $47.25 | $46.07 | 5,986 |
| 2020-07-07 | $49.79 | $50.40 | $48.05 | $48.13 | $46.93 | 13,131 |
| 2020-07-06 | $50.35 | $51.05 | $48.70 | $49.19 | $47.97 | 9,674 |
| 2020-07-02 | $49.32 | $50.51 | $49.13 | $49.35 | $48.12 | 7,407 |
| 2020-07-01 | $48.95 | $51.40 | $48.81 | $49.00 | $47.78 | 6,767 |
| 2020-06-30 | $49.85 | $51.22 | $49.85 | $50.01 | $48.77 | 8,969 |
| 2020-06-29 | $48.05 | $51.02 | $48.05 | $49.60 | $48.17 | 11,380 |
| 2020-06-26 | $49.83 | $50.69 | $47.19 | $47.23 | $45.87 | 19,283 |
| 2020-06-25 | $49.27 | $50.38 | $49.27 | $50.38 | $48.93 | 9,390 |
| 2020-06-24 | $48.74 | $50.39 | $48.74 | $49.69 | $48.26 | 8,885 |
| 2020-06-23 | $50.50 | $51.38 | $49.59 | $49.79 | $48.36 | 13,104 |
| 2020-06-22 | $50.00 | $51.33 | $49.64 | $49.89 | $48.45 | 18,449 |
| 2020-06-19 | $51.16 | $51.40 | $49.92 | $49.92 | $48.48 | 23,335 |
| 2020-06-18 | $52.70 | $52.70 | $50.70 | $50.70 | $49.24 | 14,005 |
| 2020-06-17 | $52.06 | $53.76 | $52.00 | $52.40 | $50.89 | 21,762 |
| 2020-06-16 | $53.20 | $53.72 | $51.68 | $52.14 | $50.64 | 9,037 |
| 2020-06-15 | $52.87 | $53.44 | $52.87 | $53.14 | $51.61 | 5,223 |
| 2020-06-12 | $53.15 | $53.15 | $50.20 | $50.84 | $49.38 | 6,558 |
| 2020-06-11 | $51.51 | $51.51 | $50.13 | $50.13 | $48.69 | 12,549 |
| 2020-06-10 | $51.56 | $53.49 | $51.20 | $52.61 | $51.10 | 5,571 |
| 2020-06-09 | $52.60 | $53.38 | $50.93 | $51.95 | $50.46 | 5,030 |
| 2020-06-08 | $53.35 | $53.86 | $52.85 | $53.23 | $51.70 | 3,194 |
| 2020-06-05 | $54.65 | $55.28 | $52.94 | $53.32 | $51.79 | 7,894 |
| 2020-06-04 | $53.00 | $53.60 | $52.88 | $53.12 | $51.59 | 5,803 |
| 2020-06-03 | $54.96 | $54.96 | $53.02 | $53.31 | $51.78 | 5,630 |
| 2020-06-02 | $48.70 | $53.00 | $48.70 | $51.07 | $49.60 | 10,227 |
| 2020-06-01 | $49.80 | $51.68 | $48.62 | $48.70 | $47.30 | 15,052 |
| 2020-05-29 | $52.50 | $52.50 | $49.63 | $49.63 | $48.20 | 6,751 |
| 2020-05-28 | $55.34 | $55.50 | $51.03 | $52.14 | $50.64 | 10,110 |
| 2020-05-27 | $53.00 | $55.77 | $52.00 | $55.00 | $53.42 | 8,592 |
| 2020-05-26 | $53.10 | $54.19 | $52.50 | $53.26 | $51.73 | 8,887 |
| 2020-05-22 | $49.07 | $51.73 | $49.07 | $51.40 | $49.92 | 10,826 |
| 2020-05-21 | $49.50 | $50.02 | $48.11 | $48.11 | $46.73 | 5,254 |
| 2020-05-20 | $49.76 | $50.83 | $48.64 | $49.45 | $48.03 | 5,096 |
| 2020-05-19 | $51.13 | $51.13 | $47.99 | $47.99 | $46.61 | 10,148 |
| 2020-05-18 | $49.62 | $51.94 | $49.22 | $51.70 | $50.21 | 12,013 |
| 2020-05-15 | $46.39 | $47.79 | $44.63 | $46.47 | $45.13 | 7,246 |
| 2020-05-14 | $43.88 | $47.53 | $43.88 | $46.62 | $45.28 | 9,295 |
| 2020-05-13 | $46.32 | $47.06 | $44.00 | $44.88 | $43.59 | 9,910 |
| 2020-05-12 | $49.21 | $50.34 | $46.10 | $46.10 | $44.77 | 9,911 |
| 2020-05-11 | $51.61 | $52.88 | $49.36 | $50.55 | $49.10 | 12,615 |
| 2020-05-08 | $50.74 | $51.75 | $50.56 | $50.56 | $49.11 | 9,749 |
| 2020-05-07 | $45.96 | $49.00 | $45.96 | $49.00 | $47.59 | 10,500 |
| 2020-05-06 | $47.00 | $50.26 | $44.31 | $44.59 | $43.31 | 13,695 |
| 2020-05-05 | $51.00 | $51.36 | $45.06 | $45.35 | $44.05 | 5,581 |
| 2020-05-04 | $51.46 | $53.29 | $49.79 | $49.79 | $48.36 | 10,747 |
| 2020-05-01 | $49.50 | $53.44 | $49.50 | $52.82 | $51.30 | 9,305 |
| 2020-04-30 | $51.80 | $52.63 | $46.91 | $49.68 | $48.25 | 8,614 |
| 2020-04-29 | $53.08 | $55.00 | $53.08 | $53.10 | $51.57 | 8,092 |
| 2020-04-28 | $51.54 | $52.61 | $50.29 | $51.46 | $49.98 | 5,255 |
| 2020-04-27 | $49.01 | $52.47 | $49.01 | $51.31 | $49.83 | 9,575 |
| 2020-04-24 | $48.34 | $49.03 | $46.17 | $48.70 | $47.30 | 13,603 |
| 2020-04-23 | $45.50 | $46.99 | $44.48 | $45.35 | $44.05 | 7,095 |
| 2020-04-22 | $45.55 | $47.07 | $44.91 | $45.48 | $44.17 | 8,236 |
| 2020-04-21 | $43.88 | $46.19 | $43.88 | $44.25 | $42.98 | 7,952 |
| 2020-04-20 | $44.48 | $45.95 | $44.16 | $44.20 | $42.93 | 8,238 |
| 2020-04-17 | $43.78 | $46.25 | $43.50 | $46.25 | $44.92 | 5,357 |
| 2020-04-16 | $41.96 | $42.72 | $40.69 | $42.72 | $41.49 | 7,522 |
| 2020-04-15 | $44.09 | $44.89 | $41.43 | $43.21 | $41.97 | 4,772 |
| 2020-04-14 | $48.05 | $48.05 | $44.73 | $44.73 | $43.44 | 5,721 |
| 2020-04-13 | $45.10 | $46.03 | $44.40 | $44.73 | $43.44 | 5,232 |
| 2020-04-09 | $44.39 | $47.85 | $42.99 | $47.24 | $45.88 | 18,894 |
| 2020-04-08 | $37.56 | $43.09 | $37.56 | $43.09 | $41.85 | 25,740 |
| 2020-04-07 | $40.91 | $41.51 | $37.16 | $38.43 | $37.32 | 22,055 |
| 2020-04-06 | $44.45 | $44.45 | $40.80 | $41.26 | $40.07 | 34,504 |
| 2020-04-03 | $44.24 | $44.24 | $41.01 | $41.51 | $40.32 | 8,900 |
| 2020-04-02 | $47.04 | $48.22 | $45.00 | $45.79 | $44.47 | 4,494 |
| 2020-04-01 | $46.85 | $47.44 | $45.23 | $46.42 | $45.08 | 9,482 |
| 2020-03-31 | $48.82 | $50.30 | $44.80 | $49.83 | $48.40 | 21,908 |
| 2020-03-30 | $47.00 | $48.89 | $46.97 | $48.78 | $47.19 | 10,649 |
| 2020-03-27 | $46.16 | $47.00 | $42.69 | $46.50 | $44.98 | 6,763 |
| 2020-03-26 | $45.45 | $49.66 | $44.80 | $47.57 | $46.02 | 13,534 |
| 2020-03-25 | $43.40 | $45.33 | $43.10 | $44.89 | $43.42 | 9,043 |
| 2020-03-24 | $43.05 | $44.40 | $41.88 | $44.31 | $42.86 | 9,891 |
| 2020-03-23 | $42.59 | $44.84 | $40.75 | $41.20 | $39.85 | 9,310 |
| 2020-03-20 | $39.15 | $44.37 | $39.15 | $42.48 | $41.09 | 25,080 |
| 2020-03-19 | $36.16 | $41.02 | $36.16 | $40.10 | $38.79 | 12,486 |
| 2020-03-18 | $41.90 | $43.00 | $36.41 | $36.41 | $35.22 | 30,184 |
| 2020-03-17 | $42.57 | $45.95 | $41.10 | $44.54 | $43.09 | 20,199 |
| 2020-03-16 | $42.33 | $45.91 | $42.02 | $43.15 | $41.74 | 29,053 |
| 2020-03-13 | $42.05 | $45.34 | $38.88 | $45.00 | $43.53 | 22,503 |
| 2020-03-12 | $40.34 | $41.90 | $39.94 | $40.67 | $39.34 | 12,755 |
| 2020-03-11 | $45.70 | $46.96 | $41.83 | $42.25 | $40.87 | 13,084 |
| 2020-03-10 | $44.99 | $47.15 | $43.40 | $47.15 | $45.61 | 5,734 |
| 2020-03-09 | $43.49 | $47.50 | $43.25 | $43.90 | $42.47 | 16,453 |
| 2020-03-06 | $44.60 | $50.00 | $44.60 | $47.50 | $45.95 | 11,369 |
| 2020-03-05 | $48.54 | $48.68 | $45.00 | $45.67 | $44.18 | 15,605 |
| 2020-03-04 | $49.55 | $50.20 | $48.70 | $49.80 | $48.17 | 7,386 |
| 2020-03-03 | $50.82 | $51.11 | $48.70 | $49.22 | $47.61 | 12,428 |
| 2020-03-02 | $48.80 | $51.10 | $48.51 | $51.10 | $49.43 | 8,301 |
| 2020-02-28 | $50.00 | $50.03 | $48.05 | $48.80 | $47.21 | 17,025 |
| 2020-02-27 | $52.20 | $52.72 | $50.35 | $50.35 | $48.71 | 13,934 |
| 2020-02-26 | $52.93 | $56.96 | $52.59 | $52.64 | $50.92 | 10,873 |
| 2020-02-25 | $54.87 | $55.87 | $52.21 | $52.99 | $51.26 | 7,209 |
| 2020-02-24 | $53.89 | $54.39 | $53.89 | $54.39 | $52.61 | 3,221 |
| 2020-02-21 | $55.83 | $55.86 | $55.63 | $55.63 | $53.81 | 2,225 |
| 2020-02-20 | $56.48 | $57.37 | $55.81 | $56.03 | $54.20 | 14,085 |
| 2020-02-19 | $57.02 | $58.67 | $56.56 | $56.70 | $54.85 | 6,643 |
| 2020-02-18 | $56.10 | $57.79 | $55.87 | $56.23 | $54.39 | 2,676 |
| 2020-02-14 | $56.15 | $57.99 | $56.10 | $56.35 | $54.51 | 1,954 |
| 2020-02-13 | $57.72 | $57.72 | $56.35 | $56.42 | $54.58 | 1,867 |
| 2020-02-12 | $56.52 | $57.81 | $56.52 | $56.81 | $54.96 | 2,714 |
| 2020-02-11 | $56.16 | $58.30 | $55.52 | $56.52 | $54.67 | 5,301 |
| 2020-02-10 | $54.32 | $55.90 | $54.32 | $55.90 | $54.07 | 4,004 |
| 2020-02-07 | $55.62 | $55.90 | $54.60 | $54.75 | $52.96 | 9,253 |
| 2020-02-06 | $58.19 | $58.19 | $55.63 | $55.63 | $53.81 | 17,437 |
| 2020-02-05 | $56.36 | $58.08 | $55.63 | $58.00 | $56.11 | 7,095 |
| 2020-02-04 | $55.45 | $56.41 | $55.05 | $55.09 | $53.29 | 3,153 |
| 2020-02-03 | $54.59 | $56.49 | $54.10 | $55.33 | $53.52 | 5,185 |
| 2020-01-31 | $55.30 | $57.16 | $53.76 | $54.62 | $52.84 | 5,263 |
| 2020-01-30 | $56.27 | $56.27 | $53.61 | $55.60 | $53.78 | 22,135 |
| 2020-01-29 | $58.29 | $59.74 | $55.74 | $56.73 | $54.88 | 18,298 |
| 2020-01-28 | $58.10 | $58.76 | $57.16 | $58.21 | $56.31 | 5,628 |
| 2020-01-27 | $58.49 | $58.98 | $57.69 | $58.06 | $56.16 | 7,959 |
| 2020-01-24 | $59.25 | $59.97 | $59.10 | $59.10 | $57.17 | 12,413 |
| 2020-01-23 | $59.43 | $59.64 | $59.09 | $59.23 | $57.30 | 5,652 |
| 2020-01-22 | $59.95 | $60.00 | $59.21 | $59.51 | $57.57 | 27,366 |
| 2020-01-21 | $59.80 | $59.92 | $59.63 | $59.82 | $57.87 | 8,328 |
| 2020-01-17 | $60.35 | $60.64 | $59.70 | $59.70 | $57.75 | 15,291 |
| 2020-01-16 | $60.67 | $60.78 | $59.58 | $59.88 | $57.92 | 9,974 |
| 2020-01-15 | $60.37 | $60.79 | $60.00 | $60.42 | $58.45 | 6,311 |
| 2020-01-14 | $60.22 | $60.65 | $60.06 | $60.16 | $58.20 | 9,619 |
| 2020-01-13 | $59.88 | $60.76 | $59.02 | $60.76 | $58.78 | 10,383 |
| 2020-01-10 | $59.54 | $60.61 | $59.37 | $59.80 | $57.85 | 10,342 |
| 2020-01-09 | $60.00 | $60.10 | $59.50 | $59.64 | $57.69 | 6,795 |
| 2020-01-08 | $59.88 | $60.20 | $59.88 | $60.00 | $58.04 | 6,514 |
| 2020-01-07 | $60.06 | $60.94 | $59.65 | $59.88 | $57.92 | 5,063 |
| 2020-01-06 | $60.41 | $60.50 | $59.49 | $60.21 | $58.24 | 12,870 |
| 2020-01-03 | $60.00 | $60.59 | $60.00 | $60.59 | $58.61 | 3,790 |
| 2020-01-02 | $60.55 | $60.55 | $60.05 | $60.35 | $58.38 | 4,513 |
| 2019-12-31 | $59.99 | $60.80 | $59.99 | $60.35 | $58.38 | 6,552 |
| 2019-12-30 | $61.00 | $61.09 | $60.01 | $60.01 | $57.86 | 8,740 |
| 2019-12-27 | $60.60 | $61.27 | $60.40 | $60.68 | $58.50 | 6,130 |
| 2019-12-26 | $60.60 | $61.11 | $60.20 | $60.60 | $58.43 | 9,572 |
| 2019-12-24 | $60.27 | $60.86 | $59.63 | $60.49 | $58.32 | 2,009 |
| 2019-12-23 | $60.49 | $60.96 | $58.50 | $59.50 | $57.37 | 11,789 |
| 2019-12-20 | $64.59 | $64.94 | $59.44 | $59.45 | $57.32 | 41,174 |
| 2019-12-19 | $70.00 | $70.00 | $64.64 | $64.64 | $62.32 | 20,617 |
| 2019-12-18 | $71.25 | $71.80 | $70.01 | $70.01 | $67.50 | 9,829 |
| 2019-12-17 | $72.70 | $73.02 | $70.67 | $71.29 | $68.73 | 15,343 |
| 2019-12-16 | $73.35 | $73.85 | $71.51 | $72.99 | $70.37 | 16,456 |
| 2019-12-13 | $72.75 | $74.70 | $72.50 | $73.35 | $70.72 | 15,417 |
| 2019-12-12 | $74.96 | $75.05 | $72.34 | $72.43 | $69.83 | 8,143 |
| 2019-12-11 | $74.03 | $75.02 | $73.00 | $75.00 | $72.31 | 8,370 |
| 2019-12-10 | $71.80 | $76.60 | $71.80 | $74.87 | $72.19 | 13,149 |
| 2019-12-09 | $73.41 | $74.15 | $72.30 | $73.50 | $70.87 | 13,993 |
| 2019-12-06 | $71.55 | $73.78 | $70.91 | $73.01 | $70.39 | 9,452 |
| 2019-12-05 | $71.39 | $72.26 | $70.51 | $70.51 | $67.98 | 8,898 |
| 2019-12-04 | $71.10 | $72.00 | $71.00 | $71.20 | $68.65 | 3,943 |
| 2019-12-03 | $73.65 | $73.65 | $70.57 | $70.57 | $68.04 | 2,610 |
| 2019-12-02 | $71.30 | $72.41 | $71.03 | $72.41 | $69.81 | 6,440 |
| 2019-11-29 | $70.27 | $71.90 | $70.27 | $71.90 | $69.32 | 1,709 |
| 2019-11-27 | $72.00 | $73.30 | $70.45 | $72.20 | $69.61 | 5,135 |
| 2019-11-26 | $73.97 | $74.17 | $73.50 | $73.61 | $70.97 | 3,135 |
| 2019-11-25 | $70.92 | $73.98 | $70.78 | $73.73 | $71.09 | 17,199 |
| 2019-11-22 | $68.84 | $71.54 | $67.94 | $71.10 | $68.55 | 10,589 |
| 2019-11-21 | $68.80 | $69.60 | $67.80 | $69.30 | $66.82 | 9,328 |
| 2019-11-20 | $63.80 | $68.60 | $63.80 | $67.93 | $65.50 | 14,896 |
| 2019-11-19 | $65.64 | $65.96 | $64.91 | $65.94 | $63.58 | 3,859 |
| 2019-11-18 | $64.19 | $64.47 | $63.80 | $64.29 | $61.99 | 2,474 |
| 2019-11-15 | $66.05 | $67.80 | $64.16 | $64.16 | $61.86 | 6,247 |
| 2019-11-14 | $67.24 | $67.42 | $65.84 | $66.20 | $63.83 | 3,103 |
| 2019-11-13 | $68.40 | $68.40 | $67.12 | $67.85 | $65.42 | 5,291 |
| 2019-11-12 | $68.59 | $69.23 | $67.30 | $68.96 | $66.49 | 6,246 |
| 2019-11-11 | $66.74 | $68.05 | $66.22 | $68.00 | $65.56 | 6,228 |
| 2019-11-08 | $64.61 | $66.95 | $64.61 | $66.95 | $64.55 | 5,406 |
| 2019-11-07 | $65.25 | $66.58 | $64.43 | $65.70 | $63.35 | 6,033 |
| 2019-11-06 | $67.10 | $68.60 | $64.29 | $64.41 | $62.10 | 7,110 |
| 2019-11-05 | $64.50 | $66.09 | $62.41 | $65.21 | $62.87 | 8,669 |
| 2019-11-04 | $62.00 | $64.31 | $61.75 | $64.29 | $61.99 | 14,722 |
| 2019-11-01 | $56.00 | $62.00 | $56.00 | $61.50 | $59.30 | 24,407 |
| 2019-10-31 | $55.93 | $56.53 | $51.24 | $54.60 | $52.64 | 22,954 |
| 2019-10-30 | $55.50 | $57.00 | $55.42 | $56.90 | $54.86 | 3,239 |
| 2019-10-29 | $54.35 | $55.61 | $53.79 | $55.61 | $53.62 | 5,207 |
| 2019-10-28 | $54.69 | $54.96 | $54.00 | $54.03 | $52.09 | 5,313 |
| 2019-10-25 | $54.10 | $55.14 | $53.26 | $54.50 | $52.55 | 7,146 |
| 2019-10-24 | $53.65 | $54.82 | $53.65 | $53.78 | $51.85 | 2,822 |
| 2019-10-23 | $53.77 | $54.00 | $53.66 | $54.00 | $52.06 | 1,701 |
| 2019-10-22 | $52.36 | $55.04 | $52.36 | $53.71 | $51.78 | 4,189 |
| 2019-10-21 | $52.52 | $52.80 | $51.25 | $52.71 | $50.82 | 13,169 |
| 2019-10-18 | $51.27 | $51.72 | $51.24 | $51.31 | $49.47 | 3,356 |
| 2019-10-17 | $50.85 | $51.87 | $50.71 | $51.53 | $49.68 | 6,047 |
| 2019-10-16 | $51.00 | $51.40 | $50.98 | $51.00 | $49.17 | 2,543 |
| 2019-10-15 | $51.40 | $51.58 | $50.70 | $50.90 | $49.08 | 5,571 |
| 2019-10-14 | $51.40 | $51.43 | $50.58 | $51.42 | $49.58 | 3,900 |
| 2019-10-11 | $51.40 | $51.80 | $50.97 | $51.40 | $49.56 | 3,789 |
| 2019-10-10 | $50.92 | $50.92 | $49.95 | $49.99 | $48.20 | 3,003 |
| 2019-10-09 | $50.73 | $51.96 | $50.15 | $50.30 | $48.50 | 4,964 |
| 2019-10-08 | $50.85 | $51.28 | $50.70 | $50.70 | $48.88 | 2,680 |
| 2019-10-07 | $51.30 | $54.02 | $50.15 | $51.42 | $49.58 | 6,636 |
| 2019-10-04 | $52.50 | $52.50 | $51.22 | $51.52 | $49.67 | 5,163 |
| 2019-10-03 | $51.02 | $51.80 | $50.95 | $50.95 | $49.12 | 2,093 |
| 2019-10-02 | $51.94 | $54.87 | $51.40 | $51.81 | $49.95 | 4,771 |
| 2019-10-01 | $54.72 | $54.72 | $52.30 | $52.30 | $50.43 | 6,124 |
| 2019-09-30 | $54.85 | $55.46 | $54.59 | $54.59 | $52.63 | 3,219 |
| 2019-09-27 | $54.15 | $55.48 | $54.15 | $54.39 | $52.25 | 6,154 |
| 2019-09-26 | $55.55 | $55.68 | $53.71 | $54.20 | $52.07 | 9,764 |
| 2019-09-25 | $53.56 | $57.06 | $53.50 | $56.25 | $54.04 | 4,534 |
| 2019-09-24 | $53.76 | $53.76 | $53.62 | $53.62 | $51.51 | 2,514 |
| 2019-09-23 | $53.87 | $55.00 | $53.67 | $54.37 | $52.23 | 5,387 |
| 2019-09-20 | $54.54 | $54.95 | $53.36 | $54.95 | $52.79 | 17,229 |
| 2019-09-19 | $55.12 | $55.12 | $53.51 | $54.52 | $52.37 | 4,694 |
| 2019-09-18 | $55.12 | $56.45 | $54.53 | $54.63 | $52.48 | 11,020 |
| 2019-09-17 | $56.56 | $56.98 | $54.70 | $54.85 | $52.69 | 4,682 |
| 2019-09-16 | $57.58 | $57.85 | $55.58 | $56.60 | $54.37 | 6,927 |
| 2019-09-13 | $57.89 | $57.89 | $52.50 | $57.35 | $55.09 | 6,919 |
| 2019-09-12 | $52.54 | $57.98 | $52.54 | $57.89 | $55.61 | 3,834 |
| 2019-09-11 | $51.09 | $53.96 | $51.09 | $53.00 | $50.91 | 5,495 |
| 2019-09-10 | $50.71 | $51.90 | $50.71 | $51.09 | $49.08 | 2,870 |
| 2019-09-09 | $50.02 | $50.76 | $50.02 | $50.76 | $48.76 | 1,789 |
| 2019-09-06 | $49.62 | $50.24 | $49.62 | $49.75 | $47.79 | 7,235 |
| 2019-09-05 | $49.25 | $50.30 | $49.25 | $50.30 | $48.32 | 972 |
| 2019-09-04 | $49.76 | $49.76 | $48.95 | $49.50 | $47.55 | 4,189 |
| 2019-09-03 | $50.88 | $51.82 | $48.33 | $48.33 | $46.43 | 11,242 |
| 2019-08-30 | $52.27 | $52.27 | $51.24 | $51.25 | $49.23 | 2,664 |
| 2019-08-29 | $48.75 | $52.27 | $48.75 | $51.54 | $49.51 | 7,272 |
| 2019-08-28 | $47.33 | $48.86 | $47.32 | $48.20 | $46.30 | 4,741 |
| 2019-08-27 | $49.48 | $49.70 | $46.63 | $47.36 | $45.50 | 4,208 |
| 2019-08-26 | $49.01 | $49.85 | $48.42 | $49.85 | $47.89 | 6,848 |
| 2019-08-23 | $49.61 | $49.85 | $48.44 | $49.01 | $47.08 | 5,299 |
| 2019-08-22 | $50.11 | $50.14 | $49.44 | $49.90 | $47.94 | 3,944 |
| 2019-08-21 | $49.81 | $50.12 | $49.81 | $49.89 | $47.93 | 1,781 |
| 2019-08-20 | $49.10 | $49.51 | $49.10 | $49.36 | $47.42 | 2,187 |
| 2019-08-19 | $48.90 | $49.78 | $48.65 | $48.95 | $47.02 | 4,529 |
| 2019-08-16 | $47.21 | $49.97 | $46.75 | $48.80 | $46.88 | 11,927 |
| 2019-08-15 | $47.41 | $47.53 | $46.27 | $47.01 | $45.16 | 4,407 |
| 2019-08-14 | $48.53 | $48.53 | $47.16 | $47.16 | $45.30 | 5,302 |
| 2019-08-13 | $49.05 | $49.30 | $48.80 | $48.80 | $46.88 | 5,485 |
| 2019-08-12 | $49.55 | $49.55 | $48.75 | $48.75 | $46.83 | 2,776 |
| 2019-08-09 | $50.71 | $50.71 | $49.54 | $49.87 | $47.91 | 4,794 |
| 2019-08-08 | $51.00 | $52.56 | $50.22 | $50.38 | $48.40 | 11,268 |
| 2019-08-07 | $50.98 | $51.25 | $49.55 | $50.30 | $48.32 | 7,627 |
| 2019-08-06 | $53.47 | $53.47 | $50.55 | $51.40 | $49.38 | 6,834 |
| 2019-08-05 | $54.92 | $55.03 | $52.02 | $53.62 | $51.51 | 8,465 |
| 2019-08-02 | $57.16 | $57.16 | $54.80 | $55.50 | $53.32 | 8,580 |
| 2019-08-01 | $57.38 | $59.20 | $57.38 | $57.38 | $55.12 | 3,049 |
| 2019-07-31 | $58.03 | $58.50 | $57.75 | $57.77 | $55.50 | 6,213 |
| 2019-07-30 | $57.56 | $58.60 | $57.51 | $57.90 | $55.62 | 5,563 |
| 2019-07-29 | $57.51 | $58.38 | $57.42 | $57.47 | $55.21 | 4,307 |
| 2019-07-26 | $58.59 | $58.59 | $57.50 | $57.70 | $55.43 | 3,811 |
| 2019-07-25 | $57.36 | $58.35 | $57.36 | $57.92 | $55.64 | 1,999 |
| 2019-07-24 | $58.24 | $59.25 | $57.30 | $58.45 | $56.15 | 4,346 |
| 2019-07-23 | $58.70 | $59.00 | $57.92 | $58.60 | $56.29 | 7,214 |
| 2019-07-22 | $57.40 | $58.50 | $57.21 | $58.50 | $56.20 | 1,623 |
| 2019-07-19 | $58.10 | $58.42 | $57.21 | $57.21 | $54.96 | 4,123 |
| 2019-07-18 | $57.16 | $59.94 | $57.05 | $58.40 | $56.10 | 10,331 |
| 2019-07-17 | $57.18 | $58.21 | $56.45 | $57.20 | $54.95 | 8,355 |
| 2019-07-16 | $56.73 | $57.41 | $56.73 | $57.41 | $55.15 | 2,794 |
| 2019-07-15 | $56.95 | $57.53 | $56.70 | $57.30 | $55.04 | 4,482 |
| 2019-07-12 | $55.83 | $56.92 | $55.61 | $56.45 | $54.23 | 4,970 |
| 2019-07-11 | $55.17 | $55.77 | $54.30 | $55.53 | $53.34 | 8,704 |
| 2019-07-10 | $55.91 | $55.91 | $55.01 | $55.65 | $53.46 | 4,619 |
| 2019-07-09 | $56.93 | $56.93 | $54.55 | $55.58 | $53.39 | 10,794 |
| 2019-07-08 | $56.22 | $56.78 | $55.51 | $56.31 | $54.09 | 7,385 |
| 2019-07-05 | $56.61 | $56.61 | $56.61 | $56.61 | $54.38 | 1,031 |
| 2019-07-03 | $56.42 | $56.42 | $55.71 | $56.42 | $54.20 | 1,125 |
| 2019-07-02 | $56.64 | $56.94 | $55.50 | $56.58 | $54.35 | 4,979 |
| 2019-07-01 | $55.82 | $56.25 | $54.80 | $56.25 | $54.04 | 10,354 |
| 2019-06-28 | $53.47 | $55.52 | $53.34 | $55.52 | $53.33 | 15,557 |
| 2019-06-27 | $52.72 | $55.17 | $52.67 | $53.99 | $51.68 | 8,509 |
| 2019-06-26 | $52.84 | $53.50 | $52.43 | $52.43 | $50.19 | 4,444 |
| 2019-06-25 | $52.18 | $53.43 | $51.13 | $52.89 | $50.63 | 8,436 |
| 2019-06-24 | $52.50 | $53.29 | $51.61 | $52.04 | $49.81 | 4,768 |
| 2019-06-21 | $50.54 | $52.50 | $50.54 | $52.50 | $50.25 | 9,758 |
| 2019-06-20 | $52.87 | $52.98 | $50.53 | $50.75 | $48.58 | 10,037 |
| 2019-06-19 | $50.79 | $52.56 | $50.79 | $52.56 | $50.31 | 3,887 |
| 2019-06-18 | $51.12 | $51.86 | $50.63 | $50.68 | $48.51 | 7,165 |
| 2019-06-17 | $50.04 | $51.03 | $50.04 | $50.65 | $48.48 | 21,629 |
| 2019-06-14 | $51.08 | $51.15 | $50.16 | $50.30 | $48.15 | 3,120 |
| 2019-06-13 | $50.92 | $51.49 | $50.20 | $51.17 | $48.98 | 5,658 |
| 2019-06-12 | $50.53 | $52.35 | $49.44 | $50.02 | $47.88 | 6,262 |
| 2019-06-11 | $50.03 | $51.60 | $49.82 | $50.71 | $48.54 | 15,089 |
| 2019-06-10 | $49.74 | $51.17 | $49.08 | $49.73 | $47.60 | 3,281 |
| 2019-06-07 | $49.58 | $50.54 | $49.50 | $49.80 | $47.67 | 9,498 |
| 2019-06-06 | $45.12 | $50.30 | $45.12 | $49.36 | $47.25 | 10,934 |
| 2019-06-05 | $48.93 | $49.80 | $48.48 | $48.90 | $46.81 | 10,857 |
| 2019-06-04 | $45.83 | $50.33 | $45.83 | $48.93 | $46.84 | 13,402 |
| 2019-06-03 | $47.01 | $47.01 | $45.60 | $46.40 | $44.41 | 12,853 |
| 2019-05-31 | $48.24 | $48.24 | $46.62 | $47.01 | $45.00 | 13,556 |
| 2019-05-30 | $50.00 | $50.44 | $47.93 | $48.35 | $46.28 | 18,429 |
| 2019-05-29 | $48.88 | $50.20 | $48.03 | $49.20 | $47.09 | 30,899 |
| 2019-05-28 | $49.44 | $50.44 | $49.13 | $49.19 | $47.08 | 5,850 |
| 2019-05-24 | $50.00 | $50.25 | $49.15 | $49.59 | $47.47 | 6,707 |
| 2019-05-23 | $49.60 | $50.44 | $49.36 | $49.56 | $47.44 | 20,594 |
| 2019-05-22 | $49.40 | $50.39 | $49.40 | $50.33 | $48.18 | 3,836 |
| 2019-05-21 | $50.15 | $51.07 | $49.44 | $50.11 | $47.96 | 16,208 |
| 2019-05-20 | $50.15 | $51.01 | $49.44 | $49.95 | $47.81 | 9,482 |
| 2019-05-17 | $50.18 | $51.75 | $49.57 | $50.84 | $48.66 | 26,743 |
| 2019-05-16 | $51.17 | $52.38 | $50.35 | $50.67 | $48.50 | 14,440 |
| 2019-05-15 | $48.94 | $50.62 | $48.94 | $50.01 | $47.87 | 10,924 |
| 2019-05-14 | $49.38 | $50.06 | $49.26 | $49.47 | $47.35 | 9,041 |
| 2019-05-13 | $48.98 | $49.86 | $47.50 | $49.16 | $47.06 | 18,012 |
| 2019-05-10 | $48.80 | $49.89 | $48.80 | $49.54 | $47.42 | 7,568 |
| 2019-05-09 | $50.25 | $50.25 | $48.78 | $50.00 | $47.86 | 7,231 |
| 2019-05-08 | $49.05 | $50.90 | $49.05 | $50.61 | $48.44 | 18,553 |
| 2019-05-07 | $51.06 | $51.06 | $49.00 | $49.06 | $46.96 | 18,225 |
| 2019-05-06 | $52.60 | $52.60 | $50.95 | $50.95 | $48.77 | 16,837 |
| 2019-05-03 | $54.45 | $55.80 | $53.80 | $53.80 | $51.50 | 10,578 |
| 2019-05-02 | $54.14 | $55.26 | $54.14 | $54.40 | $52.07 | 8,628 |
| 2019-05-01 | $55.57 | $55.58 | $53.94 | $54.37 | $52.04 | 9,079 |
| 2019-04-30 | $55.00 | $56.82 | $55.00 | $56.39 | $53.98 | 14,917 |
| 2019-04-29 | $55.89 | $56.23 | $54.63 | $54.70 | $52.36 | 8,380 |
| 2019-04-26 | $56.93 | $56.93 | $54.80 | $55.89 | $53.50 | 11,528 |
| 2019-04-25 | $56.81 | $57.40 | $55.00 | $55.00 | $52.65 | 6,373 |
| 2019-04-24 | $56.91 | $57.22 | $55.60 | $57.19 | $54.74 | 14,562 |
| 2019-04-23 | $54.25 | $57.03 | $54.25 | $56.99 | $54.55 | 7,443 |
| 2019-04-22 | $56.50 | $56.54 | $52.89 | $54.13 | $51.81 | 15,150 |
| 2019-04-18 | $56.45 | $57.48 | $56.45 | $56.87 | $54.44 | 7,248 |
| 2019-04-17 | $56.28 | $57.29 | $55.01 | $56.61 | $54.19 | 8,689 |
| 2019-04-16 | $56.81 | $57.50 | $55.19 | $56.01 | $53.61 | 12,712 |
| 2019-04-15 | $57.79 | $58.25 | $55.49 | $56.61 | $54.19 | 14,078 |
| 2019-04-12 | $57.40 | $59.06 | $56.92 | $57.57 | $55.11 | 8,230 |
| 2019-04-11 | $56.60 | $57.25 | $56.07 | $56.75 | $54.32 | 7,435 |
| 2019-04-10 | $55.07 | $56.87 | $55.07 | $56.87 | $54.44 | 9,015 |
| 2019-04-09 | $57.18 | $57.18 | $54.27 | $54.93 | $52.58 | 9,354 |
| 2019-04-08 | $55.00 | $57.37 | $55.00 | $56.90 | $54.46 | 7,155 |
| 2019-04-05 | $54.19 | $55.42 | $54.05 | $54.67 | $52.33 | 15,503 |
| 2019-04-04 | $54.44 | $56.15 | $54.00 | $54.00 | $51.69 | 12,726 |
| 2019-04-03 | $54.10 | $54.89 | $53.58 | $54.65 | $52.31 | 10,347 |
| 2019-04-02 | $54.94 | $54.94 | $52.52 | $53.54 | $51.25 | 11,588 |
| 2019-04-01 | $53.23 | $55.66 | $53.23 | $54.30 | $51.98 | 14,994 |
| 2019-03-29 | $53.00 | $54.11 | $52.51 | $53.09 | $50.63 | 21,392 |
| 2019-03-28 | $51.98 | $53.00 | $51.78 | $52.75 | $50.31 | 13,178 |
| 2019-03-27 | $53.34 | $54.84 | $51.39 | $51.52 | $49.13 | 10,057 |
| 2019-03-26 | $53.49 | $53.99 | $53.07 | $53.50 | $51.02 | 4,959 |
| 2019-03-25 | $52.25 | $53.92 | $52.25 | $52.99 | $50.54 | 9,344 |
| 2019-03-22 | $54.17 | $54.78 | $51.49 | $52.10 | $49.69 | 9,880 |
| 2019-03-21 | $53.69 | $55.29 | $52.96 | $54.52 | $51.99 | 35,477 |
| 2019-03-20 | $54.02 | $54.02 | $52.40 | $52.66 | $50.22 | 31,988 |
| 2019-03-19 | $54.27 | $54.80 | $53.11 | $53.50 | $51.02 | 17,521 |
| 2019-03-18 | $53.70 | $54.93 | $53.35 | $54.00 | $51.50 | 31,922 |
| 2019-03-15 | $53.08 | $53.93 | $52.31 | $53.89 | $51.39 | 31,260 |
| 2019-03-14 | $53.70 | $53.98 | $52.65 | $52.88 | $50.43 | 12,928 |
| 2019-03-13 | $53.74 | $54.40 | $52.77 | $53.70 | $51.21 | 37,519 |
| 2019-03-12 | $53.42 | $54.75 | $53.37 | $53.37 | $50.90 | 52,109 |
| 2019-03-11 | $51.58 | $55.24 | $51.55 | $53.35 | $50.88 | 25,441 |
| 2019-03-08 | $54.10 | $59.81 | $51.00 | $51.58 | $49.19 | 20,662 |
| 2019-03-07 | $56.30 | $56.30 | $54.15 | $54.23 | $51.72 | 14,762 |
| 2019-03-06 | $57.50 | $57.50 | $55.28 | $56.10 | $53.50 | 10,932 |
| 2019-03-05 | $57.86 | $59.05 | $56.98 | $57.70 | $55.03 | 17,269 |
| 2019-03-04 | $59.54 | $60.75 | $58.48 | $58.56 | $55.85 | 12,739 |
| 2019-03-01 | $60.23 | $60.76 | $59.28 | $59.59 | $56.83 | 13,526 |
| 2019-02-28 | $61.25 | $61.83 | $59.37 | $59.70 | $56.93 | 18,732 |
| 2019-02-27 | $62.52 | $64.02 | $60.35 | $61.24 | $58.40 | 15,460 |
| 2019-02-26 | $63.00 | $64.26 | $60.95 | $62.60 | $59.70 | 17,143 |
| 2019-02-25 | $63.27 | $64.15 | $61.90 | $62.70 | $59.80 | 10,766 |
| 2019-02-22 | $61.98 | $63.85 | $60.89 | $62.98 | $60.06 | 13,991 |
| 2019-02-21 | $62.64 | $63.50 | $60.90 | $61.69 | $58.83 | 22,091 |
| 2019-02-20 | $60.92 | $63.56 | $60.92 | $62.69 | $59.79 | 35,197 |
| 2019-02-19 | $59.85 | $62.26 | $59.56 | $61.69 | $58.83 | 5,225 |
| 2019-02-15 | $59.04 | $61.94 | $58.48 | $59.87 | $57.10 | 25,093 |
| 2019-02-14 | $58.21 | $59.10 | $58.10 | $58.60 | $55.89 | 4,853 |
| 2019-02-13 | $56.63 | $62.25 | $56.63 | $58.38 | $55.68 | 6,403 |
| 2019-02-12 | $57.49 | $57.85 | $56.37 | $56.37 | $53.76 | 7,908 |
| 2019-02-11 | $55.20 | $57.13 | $54.75 | $56.24 | $53.63 | 4,797 |
| 2019-02-08 | $54.27 | $55.77 | $54.27 | $55.00 | $52.45 | 3,210 |
| 2019-02-07 | $56.69 | $56.69 | $55.28 | $55.28 | $52.72 | 5,317 |
| 2019-02-06 | $56.18 | $56.78 | $55.63 | $56.60 | $53.98 | 9,024 |
| 2019-02-05 | $55.50 | $56.33 | $55.30 | $55.82 | $53.23 | 12,116 |
| 2019-02-04 | $56.70 | $58.24 | $55.44 | $55.64 | $53.06 | 13,946 |
| 2019-02-01 | $57.33 | $57.33 | $55.76 | $56.80 | $54.17 | 5,088 |
| 2019-01-31 | $55.45 | $56.89 | $55.37 | $55.50 | $52.93 | 9,112 |
| 2019-01-30 | $55.50 | $57.41 | $54.33 | $55.70 | $53.12 | 7,660 |
| 2019-01-29 | $57.27 | $57.27 | $53.21 | $54.34 | $51.82 | 9,437 |
| 2019-01-28 | $55.92 | $56.40 | $53.59 | $53.60 | $51.12 | 3,946 |
| 2019-01-25 | $54.77 | $54.87 | $54.10 | $54.55 | $52.02 | 4,181 |
| 2019-01-24 | $56.50 | $56.50 | $54.20 | $54.20 | $51.69 | 1,297 |
| 2019-01-23 | $54.90 | $57.98 | $54.13 | $54.61 | $52.08 | 5,053 |
| 2019-01-22 | $56.65 | $59.25 | $54.67 | $54.67 | $52.14 | 6,006 |
| 2019-01-18 | $55.87 | $57.52 | $55.00 | $56.45 | $53.83 | 14,673 |
| 2019-01-17 | $55.88 | $57.37 | $53.91 | $55.51 | $52.94 | 17,934 |
| 2019-01-16 | $58.91 | $59.30 | $56.06 | $56.06 | $53.46 | 11,075 |
| 2019-01-15 | $58.60 | $60.78 | $58.13 | $58.72 | $56.00 | 7,390 |
| 2019-01-14 | $56.84 | $59.88 | $55.50 | $58.40 | $55.69 | 9,120 |
| 2019-01-11 | $58.65 | $58.65 | $56.84 | $57.30 | $54.65 | 6,448 |
| 2019-01-10 | $60.38 | $60.38 | $59.00 | $59.07 | $56.33 | 3,766 |
| 2019-01-09 | $60.97 | $62.03 | $59.60 | $60.88 | $58.06 | 3,607 |
| 2019-01-08 | $58.66 | $59.37 | $58.66 | $59.20 | $56.46 | 2,779 |
| 2019-01-07 | $57.00 | $59.46 | $57.00 | $58.20 | $55.50 | 20,094 |
| 2019-01-04 | $55.23 | $57.37 | $54.16 | $57.20 | $54.55 | 13,047 |
| 2019-01-03 | $54.69 | $56.04 | $53.92 | $54.43 | $51.91 | 8,063 |
| 2019-01-02 | $54.00 | $55.98 | $53.11 | $55.68 | $53.10 | 8,430 |
| 2018-12-31 | $56.95 | $57.00 | $53.43 | $54.25 | $51.74 | 5,134 |
| 2018-12-28 | $52.00 | $55.41 | $52.00 | $54.56 | $51.84 | 13,888 |
| 2018-12-27 | $51.65 | $52.08 | $50.45 | $52.08 | $49.48 | 10,404 |
| 2018-12-26 | $49.84 | $53.11 | $49.40 | $51.72 | $49.14 | 16,371 |
| 2018-12-24 | $50.45 | $51.44 | $49.52 | $50.13 | $47.63 | 16,894 |
| 2018-12-21 | $52.05 | $53.98 | $51.15 | $51.20 | $48.65 | 30,158 |
| 2018-12-20 | $54.93 | $55.00 | $51.73 | $52.44 | $49.83 | 17,442 |
| 2018-12-19 | $56.06 | $56.97 | $54.73 | $54.73 | $52.00 | 7,137 |
| 2018-12-18 | $58.06 | $58.93 | $52.25 | $57.52 | $54.65 | 9,169 |
| 2018-12-17 | $58.04 | $58.65 | $57.11 | $57.85 | $54.97 | 9,726 |
| 2018-12-14 | $60.33 | $60.33 | $58.40 | $58.40 | $55.49 | 17,673 |
| 2018-12-13 | $61.72 | $62.29 | $60.26 | $60.77 | $57.74 | 6,931 |
| 2018-12-12 | $61.33 | $62.85 | $61.10 | $62.38 | $59.27 | 7,782 |
| 2018-12-11 | $61.39 | $62.66 | $61.39 | $61.39 | $58.33 | 9,007 |
| 2018-12-10 | $59.41 | $61.34 | $59.41 | $61.21 | $58.16 | 12,162 |
| 2018-12-07 | $65.56 | $66.32 | $58.50 | $60.13 | $57.13 | 20,628 |
| 2018-12-06 | $62.97 | $66.17 | $62.22 | $65.56 | $62.29 | 16,309 |
| 2018-12-04 | $62.90 | $65.64 | $62.90 | $63.93 | $60.74 | 16,447 |
| 2018-12-03 | $64.90 | $65.97 | $64.90 | $65.30 | $62.05 | 11,502 |
| 2018-11-30 | $64.90 | $65.99 | $64.16 | $64.16 | $60.96 | 5,315 |
| 2018-11-29 | $67.27 | $67.27 | $64.46 | $64.57 | $61.35 | 5,820 |
| 2018-11-28 | $65.44 | $67.20 | $63.34 | $67.20 | $63.85 | 20,827 |
| 2018-11-27 | $64.91 | $67.69 | $64.54 | $64.81 | $61.58 | 7,439 |
| 2018-11-26 | $65.00 | $66.50 | $64.35 | $64.92 | $61.69 | 21,979 |
| 2018-11-23 | $64.87 | $65.50 | $63.35 | $64.90 | $61.67 | 6,154 |
| 2018-11-21 | $63.14 | $65.64 | $62.81 | $65.00 | $61.76 | 8,292 |
| 2018-11-20 | $64.10 | $64.52 | $62.31 | $63.20 | $60.05 | 10,251 |
| 2018-11-19 | $64.86 | $70.39 | $64.23 | $64.51 | $61.30 | 7,926 |
| 2018-11-16 | $64.68 | $65.62 | $63.99 | $65.14 | $61.89 | 6,792 |
| 2018-11-15 | $64.35 | $66.52 | $63.67 | $65.43 | $62.17 | 7,550 |
| 2018-11-14 | $64.08 | $65.13 | $63.99 | $64.53 | $61.31 | 9,761 |
| 2018-11-13 | $67.11 | $67.11 | $62.20 | $63.58 | $60.41 | 8,539 |
| 2018-11-12 | $69.51 | $72.00 | $65.70 | $66.87 | $63.54 | 15,963 |
| 2018-11-09 | $71.50 | $72.67 | $68.71 | $69.90 | $66.42 | 8,675 |
| 2018-11-08 | $75.27 | $75.86 | $66.21 | $71.54 | $67.98 | 12,143 |
| 2018-11-07 | $69.19 | $74.76 | $68.52 | $74.50 | $70.79 | 13,091 |
| 2018-11-06 | $65.19 | $69.67 | $64.70 | $68.50 | $65.09 | 11,744 |
| 2018-11-05 | $63.86 | $66.41 | $60.82 | $65.44 | $62.18 | 19,948 |
| 2018-11-02 | $64.75 | $64.87 | $62.86 | $63.54 | $60.37 | 20,304 |
| 2018-11-01 | $63.29 | $65.68 | $61.36 | $63.70 | $60.53 | 10,149 |
| 2018-10-31 | $65.11 | $65.89 | $63.20 | $63.20 | $60.05 | 14,528 |
| 2018-10-30 | $64.51 | $65.97 | $64.51 | $65.11 | $61.87 | 5,862 |
| 2018-10-29 | $65.45 | $66.44 | $64.30 | $64.96 | $61.72 | 9,150 |
| 2018-10-26 | $67.30 | $68.46 | $64.37 | $64.92 | $61.69 | 8,525 |
| 2018-10-25 | $69.27 | $74.36 | $67.10 | $68.03 | $64.64 | 21,550 |
| 2018-10-24 | $70.00 | $71.03 | $68.06 | $68.06 | $64.67 | 17,454 |
| 2018-10-23 | $69.42 | $73.10 | $67.72 | $70.00 | $66.51 | 13,375 |
| 2018-10-22 | $70.75 | $72.32 | $67.77 | $70.30 | $66.80 | 13,650 |
| 2018-10-19 | $69.62 | $71.00 | $69.21 | $69.55 | $66.08 | 5,486 |
| 2018-10-18 | $70.60 | $70.60 | $68.85 | $69.60 | $66.13 | 6,342 |
| 2018-10-17 | $71.40 | $73.10 | $70.60 | $70.63 | $67.11 | 3,131 |
| 2018-10-16 | $71.65 | $72.25 | $70.57 | $71.60 | $68.03 | 4,837 |
| 2018-10-15 | $69.60 | $73.23 | $69.60 | $71.30 | $67.75 | 5,010 |
| 2018-10-12 | $70.74 | $71.71 | $69.27 | $69.52 | $66.06 | 5,193 |
| 2018-10-11 | $71.41 | $71.41 | $69.05 | $69.79 | $66.31 | 5,404 |
| 2018-10-10 | $73.09 | $73.88 | $71.10 | $71.41 | $67.85 | 5,694 |
| 2018-10-09 | $72.61 | $74.35 | $71.00 | $73.10 | $69.46 | 11,987 |
| 2018-10-08 | $72.14 | $72.60 | $71.02 | $72.52 | $68.91 | 9,640 |
| 2018-10-05 | $72.91 | $74.44 | $71.73 | $72.50 | $68.89 | 4,418 |
| 2018-10-04 | $70.50 | $74.00 | $70.50 | $72.74 | $69.12 | 5,778 |
| 2018-10-03 | $71.32 | $73.00 | $71.32 | $72.10 | $68.51 | 7,384 |
| 2018-10-02 | $72.26 | $72.47 | $70.31 | $71.25 | $67.70 | 7,285 |
| 2018-10-01 | $70.53 | $72.70 | $70.53 | $72.47 | $68.86 | 5,869 |
| 2018-09-28 | $70.92 | $81.08 | $69.00 | $70.28 | $66.59 | 19,207 |
| 2018-09-27 | $70.10 | $71.65 | $69.91 | $70.92 | $67.20 | 18,521 |
| 2018-09-26 | $73.75 | $73.75 | $71.15 | $71.26 | $67.52 | 18,476 |
| 2018-09-25 | $74.97 | $74.97 | $73.13 | $73.68 | $69.82 | 4,634 |
| 2018-09-24 | $75.00 | $78.00 | $74.59 | $74.89 | $70.96 | 7,013 |
| 2018-09-21 | $75.50 | $78.03 | $74.73 | $74.96 | $71.03 | 14,739 |
| 2018-09-20 | $76.93 | $77.50 | $75.10 | $75.47 | $71.51 | 5,408 |
| 2018-09-19 | $77.15 | $78.35 | $76.51 | $76.73 | $72.71 | 4,478 |
| 2018-09-18 | $77.55 | $78.36 | $76.72 | $77.10 | $73.06 | 8,131 |
| 2018-09-17 | $76.88 | $79.31 | $76.54 | $77.55 | $73.48 | 10,946 |
| 2018-09-14 | $76.68 | $77.87 | $76.68 | $76.88 | $72.85 | 8,857 |
| 2018-09-13 | $77.50 | $77.62 | $76.24 | $76.80 | $72.77 | 6,040 |
| 2018-09-12 | $77.03 | $77.80 | $76.00 | $77.10 | $73.06 | 10,876 |
| 2018-09-11 | $79.00 | $79.00 | $77.30 | $78.25 | $74.15 | 4,662 |
| 2018-09-10 | $81.96 | $81.96 | $78.21 | $79.20 | $75.05 | 9,837 |
| 2018-09-07 | $81.26 | $82.70 | $81.05 | $81.99 | $77.69 | 5,996 |
| 2018-09-06 | $81.70 | $81.70 | $80.94 | $81.08 | $76.83 | 7,343 |
| 2018-09-05 | $81.80 | $82.00 | $81.35 | $81.89 | $77.60 | 4,665 |
| 2018-09-04 | $81.35 | $82.00 | $81.35 | $81.99 | $77.69 | 6,270 |
| 2018-08-31 | $80.99 | $81.73 | $80.97 | $81.70 | $77.42 | 4,238 |
| 2018-08-30 | $81.42 | $81.67 | $80.94 | $80.94 | $76.70 | 3,345 |
| 2018-08-29 | $81.89 | $82.56 | $81.32 | $81.79 | $77.50 | 11,297 |
| 2018-08-28 | $81.97 | $82.97 | $81.38 | $81.38 | $77.11 | 7,745 |
| 2018-08-27 | $82.00 | $82.90 | $81.12 | $81.72 | $77.43 | 8,617 |
| 2018-08-24 | $81.48 | $82.23 | $79.41 | $82.00 | $77.70 | 13,716 |
| 2018-08-23 | $81.00 | $82.03 | $80.55 | $80.96 | $76.71 | 9,156 |
| 2018-08-22 | $81.10 | $81.58 | $80.66 | $81.58 | $77.30 | 2,922 |
| 2018-08-21 | $80.79 | $81.88 | $80.20 | $81.31 | $77.05 | 5,754 |
| 2018-08-20 | $81.16 | $81.40 | $80.10 | $80.70 | $76.47 | 5,845 |
| 2018-08-17 | $80.76 | $83.36 | $80.43 | $81.45 | $77.18 | 13,719 |
| 2018-08-16 | $81.05 | $82.05 | $80.30 | $80.83 | $76.59 | 10,191 |
| 2018-08-15 | $81.35 | $81.94 | $79.90 | $80.60 | $76.37 | 6,645 |
| 2018-08-14 | $80.29 | $81.73 | $80.29 | $81.48 | $77.21 | 8,669 |
| 2018-08-13 | $80.73 | $81.24 | $79.50 | $80.99 | $76.74 | 3,158 |
| 2018-08-10 | $81.30 | $81.70 | $80.26 | $80.26 | $76.05 | 3,945 |
| 2018-08-09 | $81.35 | $82.01 | $81.20 | $81.70 | $77.42 | 6,524 |
| 2018-08-08 | $80.51 | $82.52 | $80.51 | $81.50 | $77.23 | 5,578 |
| 2018-08-07 | $81.39 | $81.84 | $80.75 | $80.75 | $76.52 | 3,482 |
| 2018-08-06 | $83.05 | $83.28 | $80.76 | $81.08 | $76.83 | 5,523 |
| 2018-08-03 | $87.09 | $87.10 | $83.09 | $83.76 | $79.37 | 4,486 |
| 2018-08-02 | $86.85 | $88.30 | $83.95 | $87.10 | $82.53 | 5,707 |
| 2018-08-01 | $87.99 | $88.00 | $86.39 | $87.30 | $82.72 | 5,625 |
| 2018-07-31 | $87.00 | $88.25 | $86.50 | $87.80 | $83.20 | 5,980 |
| 2018-07-30 | $86.51 | $87.64 | $86.51 | $86.76 | $82.21 | 2,645 |
| 2018-07-27 | $87.08 | $88.56 | $86.61 | $86.97 | $82.41 | 4,631 |
| 2018-07-26 | $88.13 | $88.13 | $87.28 | $87.81 | $83.20 | 2,255 |
| 2018-07-25 | $89.70 | $89.70 | $87.80 | $88.00 | $83.39 | 15,612 |
| 2018-07-24 | $87.98 | $89.51 | $86.74 | $87.93 | $83.32 | 9,856 |
| 2018-07-23 | $86.89 | $87.67 | $86.36 | $87.46 | $82.87 | 5,730 |
| 2018-07-20 | $87.75 | $88.45 | $86.73 | $87.26 | $82.68 | 6,306 |
| 2018-07-19 | $87.49 | $88.83 | $86.63 | $87.61 | $83.02 | 4,620 |
| 2018-07-18 | $87.36 | $88.00 | $86.14 | $87.64 | $83.04 | 3,467 |
| 2018-07-17 | $88.00 | $88.15 | $86.75 | $87.00 | $82.44 | 6,091 |
| 2018-07-16 | $88.30 | $89.20 | $86.89 | $88.35 | $83.72 | 3,110 |
| 2018-07-13 | $87.21 | $89.01 | $87.21 | $88.30 | $83.67 | 2,506 |
| 2018-07-12 | $87.25 | $88.53 | $87.25 | $87.31 | $82.73 | 2,317 |
| 2018-07-11 | $88.06 | $88.96 | $86.74 | $87.56 | $82.97 | 12,262 |
| 2018-07-10 | $90.35 | $90.35 | $88.50 | $88.74 | $84.09 | 18,663 |
| 2018-07-09 | $89.12 | $91.39 | $88.05 | $89.31 | $84.63 | 28,302 |
| 2018-07-06 | $91.37 | $91.37 | $88.00 | $88.50 | $83.86 | 8,989 |
| 2018-07-05 | $90.15 | $90.15 | $87.47 | $89.22 | $84.54 | 7,005 |
| 2018-07-03 | $90.84 | $91.86 | $89.11 | $89.11 | $84.44 | 4,910 |
| 2018-07-02 | $88.68 | $91.85 | $88.52 | $90.54 | $85.79 | 11,679 |
| 2018-06-29 | $89.57 | $90.30 | $87.48 | $88.78 | $84.12 | 10,761 |
| 2018-06-28 | $89.56 | $90.13 | $88.13 | $89.35 | $84.47 | 16,855 |
| 2018-06-27 | $90.78 | $91.60 | $88.80 | $89.03 | $84.17 | 30,464 |
| 2018-06-26 | $91.41 | $92.57 | $89.98 | $91.00 | $86.03 | 28,593 |
| 2018-06-25 | $91.45 | $92.31 | $89.03 | $91.41 | $86.42 | 23,057 |
| 2018-06-22 | $86.69 | $96.83 | $85.31 | $92.00 | $86.98 | 45,785 |
| 2018-06-21 | $87.68 | $87.76 | $86.11 | $86.45 | $81.73 | 12,450 |
| 2018-06-20 | $84.39 | $89.78 | $84.11 | $87.15 | $82.39 | 25,783 |
| 2018-06-19 | $82.93 | $84.44 | $81.38 | $84.18 | $79.59 | 13,933 |
| 2018-06-18 | $77.72 | $84.08 | $77.72 | $83.49 | $78.93 | 19,921 |
| 2018-06-15 | $77.71 | $79.61 | $76.14 | $78.30 | $74.03 | 24,845 |
| 2018-06-14 | $76.81 | $78.10 | $76.75 | $78.10 | $73.84 | 11,560 |
| 2018-06-13 | $76.96 | $77.08 | $76.08 | $76.81 | $72.62 | 14,041 |
| 2018-06-12 | $78.17 | $78.17 | $77.40 | $77.42 | $73.19 | 14,661 |
| 2018-06-11 | $76.77 | $77.82 | $74.43 | $77.81 | $73.56 | 25,472 |
| 2018-06-08 | $75.22 | $76.99 | $74.62 | $76.80 | $72.61 | 8,474 |
| 2018-06-07 | $77.92 | $77.92 | $76.94 | $77.17 | $72.96 | 6,536 |
| 2018-06-06 | $78.48 | $78.48 | $76.66 | $77.99 | $73.73 | 8,584 |
| 2018-06-05 | $78.55 | $78.55 | $75.20 | $77.80 | $73.55 | 3,419 |
| 2018-06-04 | $79.62 | $79.87 | $78.45 | $78.74 | $74.44 | 17,151 |
| 2018-06-01 | $77.48 | $79.00 | $77.48 | $79.00 | $74.69 | 5,908 |
| 2018-05-31 | $78.10 | $78.94 | $77.03 | $77.05 | $72.85 | 9,295 |
| 2018-05-30 | $76.41 | $78.50 | $76.22 | $78.01 | $73.75 | 28,277 |
| 2018-05-29 | $75.50 | $77.27 | $74.97 | $76.13 | $71.98 | 9,000 |
| 2018-05-25 | $77.29 | $77.29 | $74.25 | $75.92 | $71.78 | 1,698 |
| 2018-05-24 | $74.51 | $75.23 | $73.37 | $74.50 | $70.43 | 5,963 |
| 2018-05-23 | $74.15 | $75.49 | $74.15 | $74.87 | $70.78 | 11,169 |
| 2018-05-22 | $77.05 | $77.45 | $76.08 | $76.08 | $71.93 | 2,902 |
| 2018-05-21 | $77.96 | $79.12 | $77.96 | $78.70 | $74.41 | 12,355 |
| 2018-05-18 | $76.95 | $78.25 | $67.58 | $77.19 | $72.98 | 25,712 |
| 2018-05-17 | $75.44 | $77.17 | $75.00 | $76.49 | $72.32 | 9,132 |
| 2018-05-16 | $73.12 | $75.80 | $73.12 | $75.62 | $71.49 | 10,575 |
| 2018-05-15 | $72.04 | $73.60 | $70.88 | $73.11 | $69.12 | 7,170 |
| 2018-05-14 | $71.41 | $72.97 | $71.41 | $72.22 | $68.28 | 4,800 |
| 2018-05-11 | $69.67 | $74.19 | $66.68 | $70.67 | $66.81 | 7,564 |
| 2018-05-10 | $70.13 | $70.13 | $69.40 | $69.52 | $65.73 | 1,312 |
| 2018-05-09 | $70.00 | $70.10 | $68.70 | $69.65 | $65.85 | 3,612 |
| 2018-05-08 | $69.71 | $69.99 | $68.34 | $69.99 | $66.17 | 9,428 |
| 2018-05-07 | $70.54 | $70.54 | $68.15 | $69.87 | $66.06 | 7,327 |
| 2018-05-04 | $69.45 | $70.00 | $67.19 | $69.99 | $66.17 | 11,217 |
| 2018-05-03 | $68.15 | $70.01 | $66.90 | $70.01 | $66.19 | 7,789 |
| 2018-05-02 | $67.86 | $69.12 | $66.70 | $68.60 | $64.86 | 9,305 |
| 2018-05-01 | $67.37 | $67.80 | $66.00 | $67.80 | $64.10 | 10,931 |
| 2018-04-30 | $67.10 | $67.59 | $67.10 | $67.25 | $63.58 | 2,948 |
| 2018-04-27 | $69.57 | $69.86 | $68.10 | $68.70 | $64.95 | 5,834 |
| 2018-04-26 | $65.15 | $68.90 | $64.11 | $68.31 | $64.58 | 17,165 |
| 2018-04-25 | $68.52 | $69.05 | $67.35 | $68.87 | $65.11 | 5,260 |
| 2018-04-24 | $67.53 | $68.50 | $65.37 | $68.50 | $64.76 | 5,810 |
| 2018-04-23 | $67.88 | $67.88 | $66.55 | $67.00 | $63.34 | 2,466 |
| 2018-04-20 | $67.05 | $67.05 | $65.60 | $66.47 | $62.84 | 3,659 |
| 2018-04-19 | $65.70 | $67.33 | $65.70 | $67.01 | $63.35 | 1,482 |
| 2018-04-18 | $67.52 | $67.75 | $65.62 | $66.90 | $63.25 | 1,840 |
| 2018-04-17 | $68.94 | $68.94 | $67.29 | $67.41 | $63.73 | 2,369 |
| 2018-04-16 | $67.02 | $69.18 | $66.00 | $68.00 | $64.29 | 6,615 |
| 2018-04-13 | $68.59 | $68.59 | $66.00 | $66.30 | $62.68 | 3,725 |
| 2018-04-12 | $68.30 | $69.86 | $68.00 | $68.20 | $64.48 | 4,978 |
| 2018-04-11 | $64.60 | $68.53 | $64.60 | $68.10 | $64.38 | 13,659 |
| 2018-04-10 | $64.39 | $67.95 | $63.96 | $65.25 | $61.69 | 11,194 |
| 2018-04-09 | $63.19 | $63.19 | $63.19 | $63.19 | $59.74 | 869 |
| 2018-04-06 | $64.72 | $64.72 | $61.51 | $61.90 | $58.52 | 3,556 |
| 2018-04-05 | $64.85 | $65.10 | $63.85 | $64.70 | $61.17 | 6,706 |
| 2018-04-04 | $61.59 | $65.12 | $61.59 | $64.30 | $60.79 | 2,809 |
| 2018-04-03 | $66.68 | $66.68 | $63.99 | $63.99 | $60.50 | 6,748 |
| 2018-04-02 | $65.00 | $69.75 | $62.30 | $66.09 | $62.48 | 2,163 |
| 2018-03-29 | $65.30 | $67.68 | $65.09 | $65.09 | $61.54 | 8,192 |
| 2018-03-28 | $66.51 | $68.45 | $63.13 | $64.59 | $60.88 | 10,013 |
| 2018-03-27 | $68.18 | $68.85 | $65.90 | $66.55 | $62.73 | 7,999 |
| 2018-03-26 | $64.55 | $68.58 | $64.03 | $68.11 | $64.20 | 4,812 |
| 2018-03-23 | $64.51 | $66.18 | $63.08 | $63.08 | $59.45 | 7,066 |
| 2018-03-22 | $65.52 | $67.90 | $64.63 | $65.76 | $61.98 | 2,147 |
| 2018-03-21 | $69.08 | $69.08 | $65.73 | $66.90 | $63.06 | 3,794 |
| 2018-03-20 | $69.10 | $69.30 | $68.82 | $69.06 | $65.09 | 3,535 |
| 2018-03-19 | $68.94 | $69.79 | $64.82 | $68.01 | $64.10 | 13,966 |
| 2018-03-16 | $67.25 | $69.77 | $67.12 | $69.41 | $65.42 | 14,371 |
| 2018-03-15 | $65.84 | $67.88 | $65.84 | $67.20 | $63.34 | 3,046 |
| 2018-03-14 | $68.47 | $68.47 | $65.61 | $66.47 | $62.65 | 3,902 |
| 2018-03-13 | $69.58 | $70.00 | $67.53 | $68.00 | $64.09 | 6,739 |
| 2018-03-12 | $66.35 | $70.80 | $65.79 | $69.00 | $65.03 | 4,578 |
| 2018-03-09 | $65.20 | $68.95 | $65.20 | $66.40 | $62.58 | 4,051 |
| 2018-03-08 | $64.34 | $66.78 | $63.05 | $64.52 | $60.81 | 5,822 |
| 2018-03-07 | $64.04 | $65.90 | $63.57 | $64.20 | $60.51 | 12,056 |
| 2018-03-06 | $63.51 | $66.26 | $63.42 | $65.63 | $61.86 | 16,291 |
| 2018-03-05 | $60.84 | $64.20 | $60.70 | $63.50 | $59.85 | 11,559 |
| 2018-03-02 | $58.46 | $63.60 | $58.46 | $61.24 | $57.72 | 19,332 |
| 2018-03-01 | $64.41 | $64.41 | $58.88 | $59.95 | $56.50 | 8,747 |
| 2018-02-28 | $63.90 | $63.90 | $59.84 | $60.79 | $57.30 | 4,429 |
| 2018-02-27 | $63.89 | $63.90 | $61.47 | $62.23 | $58.65 | 4,630 |
| 2018-02-26 | $63.77 | $64.22 | $63.35 | $64.22 | $60.53 | 2,342 |
| 2018-02-23 | $63.90 | $63.94 | $62.52 | $63.00 | $59.38 | 3,639 |
| 2018-02-22 | $60.92 | $64.54 | $55.74 | $63.28 | $59.64 | 13,133 |
| 2018-02-21 | $61.60 | $61.60 | $59.86 | $60.75 | $57.26 | 2,480 |
| 2018-02-20 | $61.37 | $62.15 | $60.25 | $61.41 | $57.88 | 10,395 |
| 2018-02-16 | $62.49 | $62.49 | $61.49 | $61.49 | $57.96 | 2,725 |
| 2018-02-15 | $63.25 | $63.89 | $61.36 | $63.12 | $59.49 | 10,101 |
| 2018-02-14 | $63.26 | $63.30 | $62.25 | $62.95 | $59.33 | 4,190 |
| 2018-02-13 | $64.42 | $64.42 | $63.69 | $64.00 | $60.32 | 1,984 |
| 2018-02-12 | $63.43 | $65.60 | $63.07 | $64.87 | $61.14 | 4,811 |
| 2018-02-09 | $65.00 | $65.00 | $61.24 | $63.51 | $59.86 | 10,623 |
| 2018-02-08 | $69.53 | $69.53 | $63.16 | $63.92 | $60.25 | 7,243 |
| 2018-02-07 | $68.23 | $71.88 | $65.14 | $69.32 | $65.34 | 7,235 |
| 2018-02-06 | $64.92 | $66.44 | $55.41 | $66.34 | $62.53 | 6,746 |
| 2018-02-05 | $68.08 | $70.98 | $65.55 | $66.20 | $62.40 | 7,264 |
| 2018-02-02 | $69.29 | $70.26 | $68.31 | $68.85 | $64.89 | 7,310 |
| 2018-02-01 | $72.91 | $72.91 | $69.15 | $70.20 | $66.17 | 18,131 |
| 2018-01-31 | $80.00 | $80.05 | $73.23 | $73.86 | $69.62 | 18,182 |
| 2018-01-30 | $80.66 | $82.17 | $79.11 | $79.55 | $74.98 | 12,782 |
| 2018-01-29 | $81.90 | $82.53 | $80.44 | $81.47 | $76.79 | 13,222 |
| 2018-01-26 | $82.60 | $82.90 | $80.92 | $82.55 | $77.81 | 4,537 |
| 2018-01-25 | $81.53 | $82.69 | $80.78 | $82.64 | $77.89 | 4,184 |
| 2018-01-24 | $82.80 | $83.43 | $81.75 | $82.70 | $77.95 | 6,647 |
| 2018-01-23 | $82.25 | $83.18 | $81.62 | $82.80 | $78.04 | 4,431 |
| 2018-01-22 | $82.87 | $82.87 | $78.51 | $80.72 | $76.08 | 5,548 |
| 2018-01-19 | $81.62 | $81.82 | $80.31 | $81.60 | $76.91 | 3,936 |
| 2018-01-18 | $82.65 | $84.00 | $80.75 | $82.41 | $77.67 | 2,947 |
| 2018-01-17 | $83.05 | $83.88 | $82.58 | $82.99 | $78.22 | 9,402 |
| 2018-01-16 | $82.10 | $83.87 | $82.10 | $82.15 | $77.43 | 5,811 |
| 2018-01-12 | $81.23 | $83.30 | $81.23 | $81.50 | $76.82 | 5,914 |
| 2018-01-11 | $78.75 | $81.35 | $78.30 | $81.35 | $76.67 | 18,184 |
| 2018-01-10 | $79.47 | $79.47 | $78.06 | $78.96 | $74.42 | 6,961 |
| 2018-01-09 | $82.18 | $82.50 | $79.98 | $80.00 | $75.40 | 5,275 |
| 2018-01-08 | $82.30 | $82.90 | $80.01 | $81.20 | $76.53 | 12,839 |
| 2018-01-05 | $85.01 | $85.12 | $81.80 | $82.39 | $77.66 | 14,912 |
| 2018-01-04 | $78.02 | $84.99 | $77.97 | $84.40 | $79.55 | 29,727 |
| 2018-01-03 | $72.32 | $78.76 | $70.44 | $76.55 | $72.15 | 29,751 |
| 2018-01-02 | $74.24 | $78.00 | $72.40 | $72.40 | $68.24 | 10,158 |
| 2017-12-29 | $73.02 | $81.40 | $70.06 | $71.05 | $66.97 | 13,193 |
| 2017-12-28 | $74.38 | $75.23 | $72.96 | $73.18 | $68.78 | 12,306 |
| 2017-12-27 | $74.70 | $75.51 | $73.08 | $74.15 | $69.69 | 5,481 |
| 2017-12-26 | $73.10 | $75.56 | $73.10 | $74.70 | $70.21 | 4,594 |
| 2017-12-22 | $74.84 | $74.84 | $73.50 | $73.53 | $69.11 | 5,548 |
| 2017-12-21 | $76.31 | $76.50 | $73.79 | $75.00 | $70.49 | 4,341 |
| 2017-12-20 | $74.57 | $76.57 | $72.60 | $75.87 | $71.31 | 6,346 |
| 2017-12-19 | $75.52 | $76.64 | $73.46 | $74.10 | $69.65 | 8,775 |
| 2017-12-18 | $75.20 | $76.58 | $74.75 | $75.49 | $70.95 | 12,857 |
| 2017-12-15 | $72.93 | $76.60 | $72.47 | $74.70 | $70.21 | 27,246 |
| 2017-12-14 | $76.15 | $76.30 | $73.08 | $73.08 | $68.69 | 5,552 |
| 2017-12-13 | $76.13 | $77.92 | $76.09 | $77.70 | $73.03 | 4,929 |
| 2017-12-12 | $76.66 | $76.66 | $75.49 | $75.63 | $71.08 | 4,594 |
| 2017-12-11 | $76.33 | $77.88 | $74.35 | $77.21 | $72.57 | 13,058 |
| 2017-12-08 | $77.95 | $78.63 | $75.01 | $75.30 | $70.77 | 17,419 |
| 2017-12-07 | $78.70 | $78.70 | $76.80 | $77.31 | $72.66 | 7,065 |
| 2017-12-06 | $76.96 | $78.69 | $76.96 | $77.71 | $73.04 | 7,571 |
| 2017-12-05 | $80.43 | $80.43 | $77.16 | $77.16 | $72.52 | 8,685 |
| 2017-12-04 | $80.88 | $81.28 | $79.82 | $80.32 | $75.49 | 9,003 |
| 2017-12-01 | $84.49 | $84.49 | $79.54 | $79.96 | $75.15 | 20,574 |
| 2017-11-30 | $84.51 | $85.13 | $83.49 | $83.49 | $78.47 | 14,396 |
| 2017-11-29 | $84.72 | $85.63 | $84.13 | $84.97 | $79.86 | 12,362 |
| 2017-11-28 | $81.72 | $84.95 | $79.93 | $84.26 | $79.19 | 9,420 |
| 2017-11-27 | $79.52 | $82.42 | $79.49 | $81.51 | $76.61 | 9,273 |
| 2017-11-24 | $78.20 | $79.65 | $78.20 | $79.65 | $74.86 | 9,080 |
| 2017-11-22 | $79.40 | $80.08 | $78.18 | $79.00 | $74.25 | 17,834 |
| 2017-11-21 | $79.89 | $80.69 | $77.19 | $79.25 | $74.49 | 20,326 |
| 2017-11-20 | $78.30 | $79.86 | $77.94 | $79.65 | $74.86 | 7,370 |
| 2017-11-17 | $76.60 | $78.30 | $76.15 | $78.30 | $73.59 | 10,611 |
| 2017-11-16 | $76.54 | $78.49 | $76.30 | $76.55 | $71.95 | 18,550 |
| 2017-11-15 | $75.57 | $76.98 | $74.60 | $75.00 | $70.49 | 42,144 |
| 2017-11-14 | $73.96 | $76.15 | $73.85 | $75.88 | $71.32 | 16,121 |
| 2017-11-13 | $73.49 | $74.69 | $71.78 | $74.11 | $69.65 | 8,354 |
| 2017-11-10 | $71.10 | $74.35 | $71.10 | $73.50 | $69.08 | 12,198 |
| 2017-11-09 | $68.06 | $71.70 | $67.75 | $71.68 | $67.37 | 20,044 |
| 2017-11-08 | $69.56 | $69.88 | $68.37 | $68.53 | $64.41 | 12,206 |
| 2017-11-07 | $69.51 | $70.00 | $69.44 | $69.83 | $65.63 | 13,117 |
| 2017-11-06 | $70.57 | $70.68 | $69.10 | $69.90 | $65.70 | 4,187 |
| 2017-11-03 | $70.11 | $70.99 | $68.60 | $70.49 | $66.25 | 12,628 |
| 2017-11-02 | $69.70 | $71.00 | $69.59 | $70.10 | $65.89 | 29,150 |
| 2017-11-01 | $71.20 | $71.73 | $69.50 | $69.50 | $65.32 | 4,436 |
| 2017-10-31 | $69.90 | $71.35 | $68.16 | $71.11 | $66.84 | 33,672 |
| 2017-10-30 | $72.02 | $72.02 | $69.25 | $69.40 | $65.23 | 5,412 |
| 2017-10-27 | $70.42 | $72.29 | $67.97 | $72.29 | $67.94 | 11,685 |
| 2017-10-26 | $70.32 | $70.59 | $69.57 | $70.45 | $66.21 | 24,256 |
| 2017-10-25 | $71.30 | $71.30 | $69.37 | $70.20 | $65.98 | 34,380 |
| 2017-10-24 | $70.45 | $71.64 | $70.45 | $70.96 | $66.69 | 13,149 |
| 2017-10-23 | $70.21 | $71.99 | $70.01 | $70.01 | $65.80 | 3,183 |
| 2017-10-20 | $73.85 | $73.99 | $72.22 | $72.25 | $67.91 | 19,930 |
| 2017-10-19 | $75.76 | $75.76 | $71.55 | $73.12 | $68.72 | 32,858 |
| 2017-10-18 | $72.63 | $73.95 | $71.35 | $73.17 | $68.77 | 34,947 |
| 2017-10-17 | $73.26 | $75.40 | $72.16 | $72.47 | $68.11 | 22,346 |
| 2017-10-16 | $72.63 | $73.95 | $72.63 | $73.10 | $68.71 | 6,215 |
| 2017-10-13 | $71.51 | $73.53 | $71.20 | $72.70 | $68.33 | 9,361 |
| 2017-10-12 | $70.92 | $72.47 | $70.70 | $72.09 | $67.76 | 10,399 |
| 2017-10-11 | $69.89 | $71.61 | $68.56 | $70.93 | $66.67 | 34,361 |
| 2017-10-10 | $69.90 | $70.63 | $68.73 | $69.65 | $65.46 | 11,571 |
| 2017-10-09 | $68.87 | $70.00 | $67.75 | $69.87 | $65.67 | 58,290 |
| 2017-10-06 | $69.89 | $70.42 | $68.60 | $68.88 | $64.74 | 34,260 |
| 2017-10-05 | $70.35 | $70.69 | $68.94 | $70.30 | $66.07 | 25,727 |
| 2017-10-04 | $71.41 | $71.41 | $69.86 | $70.28 | $66.06 | 22,655 |
| 2017-10-03 | $69.65 | $71.35 | $68.50 | $70.82 | $66.56 | 38,609 |
| 2017-10-02 | $67.59 | $71.11 | $66.95 | $70.21 | $65.99 | 28,587 |
| 2017-09-29 | $65.91 | $68.35 | $65.88 | $67.30 | $63.25 | 34,549 |
| 2017-09-28 | $67.34 | $69.48 | $67.00 | $68.64 | $64.32 | 23,621 |
| 2017-09-27 | $65.46 | $68.55 | $64.44 | $68.02 | $63.74 | 12,842 |
| 2017-09-26 | $62.98 | $65.96 | $62.98 | $65.20 | $61.10 | 11,074 |
| 2017-09-25 | $61.12 | $62.96 | $60.12 | $62.53 | $58.60 | 14,306 |
| 2017-09-22 | $60.60 | $61.68 | $60.36 | $61.40 | $57.54 | 12,064 |
| 2017-09-21 | $61.75 | $62.19 | $60.56 | $60.61 | $56.80 | 19,239 |
| 2017-09-20 | $60.67 | $62.28 | $59.63 | $61.79 | $57.90 | 12,102 |
| 2017-09-19 | $60.99 | $61.10 | $58.54 | $60.98 | $57.14 | 24,109 |
| 2017-09-18 | $57.44 | $61.30 | $57.05 | $60.29 | $56.50 | 36,751 |
| 2017-09-15 | $56.37 | $57.60 | $55.55 | $57.57 | $53.95 | 57,099 |
| 2017-09-14 | $54.70 | $56.99 | $54.45 | $56.14 | $52.61 | 35,455 |
| 2017-09-13 | $53.10 | $55.35 | $53.10 | $54.81 | $51.36 | 22,344 |
| 2017-09-12 | $52.27 | $54.91 | $52.27 | $53.40 | $50.04 | 19,694 |
| 2017-09-11 | $53.00 | $53.00 | $51.50 | $52.30 | $49.01 | 19,102 |
| 2017-09-08 | $52.75 | $53.00 | $51.73 | $52.35 | $49.06 | 13,120 |
| 2017-09-07 | $52.05 | $52.86 | $52.00 | $52.70 | $49.39 | 5,611 |
| 2017-09-06 | $52.19 | $52.60 | $51.56 | $52.45 | $49.15 | 16,733 |
| 2017-09-05 | $52.59 | $52.90 | $51.48 | $52.30 | $49.01 | 20,153 |
| 2017-09-01 | $52.04 | $52.95 | $51.87 | $52.40 | $49.10 | 7,307 |
| 2017-08-31 | $51.25 | $52.70 | $51.25 | $52.25 | $48.96 | 15,317 |
| 2017-08-30 | $52.22 | $52.60 | $52.15 | $52.30 | $49.01 | 5,357 |
| 2017-08-29 | $50.91 | $52.75 | $50.91 | $52.19 | $48.91 | 22,897 |
| 2017-08-28 | $51.77 | $52.55 | $50.78 | $51.93 | $48.66 | 30,670 |
| 2017-08-25 | $50.28 | $52.50 | $50.28 | $51.33 | $48.10 | 4,296 |
| 2017-08-24 | $51.10 | $51.68 | $50.57 | $51.22 | $48.00 | 5,715 |
| 2017-08-23 | $50.44 | $52.00 | $50.44 | $51.29 | $48.06 | 25,378 |
| 2017-08-22 | $51.08 | $51.43 | $49.65 | $50.64 | $47.45 | 24,855 |
| 2017-08-21 | $48.79 | $51.38 | $48.79 | $50.96 | $47.75 | 38,635 |
| 2017-08-18 | $49.25 | $49.30 | $47.56 | $49.10 | $46.01 | 12,460 |
| 2017-08-17 | $51.07 | $51.07 | $49.32 | $49.61 | $46.49 | 10,396 |
| 2017-08-16 | $51.64 | $51.64 | $51.06 | $51.47 | $48.23 | 11,526 |
| 2017-08-15 | $51.30 | $52.04 | $51.15 | $51.15 | $47.93 | 10,730 |
| 2017-08-14 | $51.85 | $52.00 | $51.00 | $52.00 | $48.73 | 9,207 |
| 2017-08-11 | $53.57 | $54.35 | $51.68 | $52.09 | $48.81 | 23,130 |
| 2017-08-10 | $54.31 | $56.00 | $52.68 | $53.44 | $50.08 | 19,357 |
| 2017-08-09 | $54.94 | $55.38 | $53.10 | $54.80 | $51.35 | 19,162 |
| 2017-08-08 | $53.50 | $55.12 | $53.04 | $54.47 | $51.04 | 13,954 |
| 2017-08-07 | $48.92 | $54.21 | $48.92 | $53.11 | $49.77 | 3,047 |
| 2017-08-04 | $50.00 | $52.62 | $49.89 | $51.95 | $48.68 | 10,382 |
| 2017-08-03 | $48.15 | $49.55 | $48.15 | $49.18 | $46.09 | 10,854 |
| 2017-08-02 | $48.44 | $48.96 | $48.44 | $48.76 | $45.69 | 3,342 |
| 2017-08-01 | $49.12 | $49.12 | $47.80 | $48.68 | $45.62 | 2,832 |
| 2017-07-31 | $48.16 | $49.18 | $47.10 | $48.72 | $45.66 | 13,164 |
| 2017-07-28 | $47.74 | $48.97 | $47.73 | $48.20 | $45.17 | 14,492 |
| 2017-07-27 | $48.04 | $48.04 | $47.79 | $47.92 | $44.91 | 3,285 |
| 2017-07-26 | $48.98 | $48.98 | $48.00 | $48.30 | $45.26 | 4,098 |
| 2017-07-25 | $49.44 | $49.44 | $48.30 | $48.54 | $45.49 | 4,972 |
| 2017-07-24 | $48.76 | $49.05 | $48.31 | $48.83 | $45.76 | 3,509 |
| 2017-07-21 | $49.29 | $49.61 | $46.74 | $48.70 | $45.64 | 9,202 |
| 2017-07-20 | $47.76 | $49.54 | $47.68 | $49.05 | $45.96 | 19,627 |
| 2017-07-19 | $47.51 | $48.67 | $46.81 | $48.00 | $44.98 | 10,383 |
| 2017-07-18 | $47.10 | $47.91 | $46.50 | $47.29 | $44.32 | 23,068 |
| 2017-07-17 | $47.43 | $47.82 | $47.08 | $47.48 | $44.49 | 4,958 |
| 2017-07-14 | $46.50 | $47.19 | $46.50 | $46.98 | $44.02 | 4,010 |
| 2017-07-13 | $46.74 | $46.75 | $46.12 | $46.35 | $43.43 | 7,857 |
| 2017-07-12 | $47.20 | $47.72 | $46.55 | $47.00 | $44.04 | 19,838 |
| 2017-07-11 | $46.57 | $47.30 | $45.94 | $46.82 | $43.88 | 18,187 |
| 2017-07-10 | $46.46 | $47.21 | $46.37 | $46.60 | $43.67 | 15,468 |
| 2017-07-07 | $46.65 | $47.64 | $46.09 | $47.00 | $44.04 | 10,999 |
| 2017-07-06 | $45.30 | $48.10 | $44.95 | $46.60 | $43.67 | 20,954 |
| 2017-07-05 | $45.60 | $46.89 | $45.60 | $46.00 | $43.11 | 6,217 |
| 2017-07-03 | $46.87 | $46.87 | $45.81 | $46.06 | $43.16 | 8,872 |
| 2017-06-30 | $46.37 | $47.00 | $45.99 | $46.42 | $43.50 | 10,394 |
| 2017-06-29 | $45.90 | $46.98 | $44.95 | $46.51 | $43.58 | 12,015 |
| 2017-06-28 | $45.10 | $46.56 | $45.10 | $46.56 | $43.44 | 5,714 |
| 2017-06-27 | $47.00 | $47.83 | $45.53 | $46.21 | $43.12 | 15,745 |
| 2017-06-26 | $45.59 | $48.72 | $45.59 | $47.72 | $44.53 | 11,738 |
| 2017-06-23 | $44.80 | $46.13 | $44.80 | $45.80 | $42.74 | 46,476 |
| 2017-06-22 | $45.67 | $46.09 | $45.15 | $45.22 | $42.19 | 3,283 |
| 2017-06-21 | $46.64 | $46.88 | $45.50 | $45.82 | $42.75 | 9,133 |
| 2017-06-20 | $46.98 | $47.00 | $45.78 | $46.43 | $43.32 | 4,833 |
| 2017-06-19 | $46.72 | $47.75 | $46.12 | $46.86 | $43.72 | 14,235 |
| 2017-06-16 | $46.19 | $47.55 | $45.78 | $47.20 | $44.04 | 24,097 |
| 2017-06-15 | $47.50 | $47.50 | $46.34 | $47.11 | $43.96 | 8,182 |
| 2017-06-14 | $48.75 | $48.75 | $47.28 | $47.99 | $44.78 | 20,667 |
| 2017-06-13 | $48.80 | $50.44 | $47.41 | $48.57 | $45.32 | 22,642 |
| 2017-06-12 | $48.45 | $48.98 | $46.14 | $48.35 | $45.11 | 13,997 |
| 2017-06-09 | $48.07 | $49.30 | $46.95 | $48.12 | $44.90 | 13,693 |
| 2017-06-08 | $48.00 | $49.00 | $46.63 | $48.06 | $44.84 | 9,342 |
| 2017-06-07 | $47.46 | $49.30 | $47.10 | $47.14 | $43.99 | 9,910 |
| 2017-06-06 | $48.30 | $49.57 | $47.37 | $47.37 | $44.20 | 10,573 |
| 2017-06-05 | $49.90 | $50.58 | $48.41 | $48.57 | $45.32 | 12,715 |
| 2017-06-02 | $49.50 | $51.21 | $47.60 | $49.90 | $46.56 | 17,040 |
| 2017-06-01 | $47.95 | $49.88 | $46.45 | $49.11 | $45.82 | 11,724 |
| 2017-05-31 | $49.04 | $49.04 | $46.75 | $48.00 | $44.79 | 8,350 |
| 2017-05-30 | $48.60 | $49.25 | $46.63 | $49.25 | $45.95 | 7,316 |
| 2017-05-26 | $48.95 | $49.68 | $47.95 | $47.95 | $44.74 | 4,113 |
| 2017-05-25 | $48.80 | $50.00 | $47.92 | $48.44 | $45.20 | 8,166 |
| 2017-05-24 | $47.92 | $51.70 | $47.92 | $49.14 | $45.85 | 10,465 |
| 2017-05-23 | $49.40 | $49.90 | $48.49 | $49.90 | $46.56 | 6,229 |
| 2017-05-22 | $49.13 | $50.62 | $47.76 | $49.61 | $46.29 | 14,018 |
| 2017-05-19 | $48.61 | $50.75 | $48.18 | $49.83 | $46.50 | 12,500 |
| 2017-05-18 | $49.50 | $50.09 | $47.64 | $49.01 | $45.73 | 3,596 |
| 2017-05-17 | $46.50 | $47.99 | $46.35 | $47.05 | $43.90 | 3,872 |
| 2017-05-16 | $45.60 | $46.30 | $45.47 | $46.10 | $43.02 | 1,443 |
| 2017-05-15 | $46.30 | $47.55 | $45.88 | $46.39 | $43.29 | 1,711 |
| 2017-05-12 | $47.45 | $47.45 | $45.46 | $45.46 | $42.42 | 2,347 |
| 2017-05-11 | $48.09 | $50.80 | $45.77 | $47.17 | $44.01 | 3,040 |
| 2017-05-10 | $49.28 | $51.71 | $47.65 | $47.70 | $44.51 | 2,666 |
| 2017-05-09 | $49.29 | $49.33 | $49.29 | $49.30 | $46.00 | 1,005 |
| 2017-05-08 | $49.47 | $49.47 | $48.94 | $48.94 | $45.67 | 789 |
| 2017-05-05 | $53.50 | $53.50 | $47.97 | $48.19 | $44.97 | 7,034 |
| 2017-05-04 | $53.00 | $54.00 | $53.00 | $53.76 | $50.16 | 896 |
| 2017-05-03 | $52.70 | $53.24 | $52.22 | $52.22 | $48.73 | 2,050 |
| 2017-05-02 | $51.28 | $51.90 | $51.28 | $51.90 | $48.43 | 739 |
| 2017-05-01 | $51.95 | $52.47 | $51.95 | $52.47 | $48.96 | 919 |
| 2017-04-28 | $52.17 | $52.93 | $52.17 | $52.93 | $49.39 | 1,372 |
| 2017-04-27 | $52.60 | $52.60 | $52.60 | $52.60 | $49.08 | 912 |
| 2017-04-26 | $53.00 | $54.80 | $50.78 | $53.66 | $50.07 | 2,681 |
| 2017-04-25 | $52.69 | $53.50 | $51.38 | $53.50 | $49.92 | 1,703 |
| 2017-04-24 | $52.65 | $52.90 | $52.40 | $52.90 | $49.36 | 2,211 |
| 2017-04-21 | $52.50 | $54.19 | $51.83 | $54.19 | $50.56 | 4,860 |
| 2017-04-20 | $52.05 | $52.50 | $52.05 | $52.14 | $48.65 | 3,537 |
| 2017-04-19 | $52.19 | $52.30 | $52.08 | $52.08 | $48.60 | 1,485 |
| 2017-04-18 | $52.50 | $52.50 | $50.30 | $51.82 | $48.35 | 1,988 |
| 2017-04-17 | $52.08 | $52.21 | $50.44 | $52.20 | $48.71 | 1,372 |
| 2017-04-13 | $50.41 | $50.63 | $50.41 | $50.63 | $47.24 | 1,150 |
| 2017-04-12 | $50.55 | $50.55 | $50.55 | $50.55 | $47.17 | 701 |
| 2017-04-11 | $51.90 | $51.90 | $51.90 | $51.90 | $48.43 | 641 |
| 2017-04-10 | $52.71 | $52.71 | $52.35 | $52.49 | $48.98 | 1,407 |
| 2017-04-07 | $52.08 | $52.60 | $51.43 | $51.43 | $47.99 | 1,364 |
| 2017-04-06 | $52.96 | $52.99 | $50.60 | $51.70 | $48.24 | 4,909 |
| 2017-04-05 | $52.68 | $53.65 | $52.00 | $52.00 | $48.52 | 2,476 |
| 2017-04-04 | $49.74 | $52.25 | $49.74 | $51.13 | $47.71 | 3,612 |
| 2017-04-03 | $51.15 | $52.10 | $49.50 | $49.90 | $46.56 | 3,054 |
| 2017-03-31 | $50.00 | $52.50 | $50.00 | $52.15 | $48.66 | 4,143 |
| 2017-03-30 | $49.20 | $50.00 | $48.60 | $49.55 | $46.23 | 6,183 |
| 2017-03-29 | $49.00 | $49.85 | $48.00 | $49.16 | $45.69 | 2,057 |
| 2017-03-28 | $49.59 | $49.59 | $48.95 | $49.40 | $45.91 | 3,065 |
| 2017-03-27 | $49.99 | $49.99 | $48.39 | $49.40 | $45.91 | 1,127 |
| 2017-03-24 | $48.27 | $49.83 | $47.67 | $49.20 | $45.72 | 1,047 |
| 2017-03-23 | $48.32 | $48.50 | $46.73 | $48.41 | $44.99 | 4,934 |
| 2017-03-22 | $48.18 | $48.35 | $48.18 | $48.35 | $44.93 | 1,070 |
| 2017-03-21 | $49.92 | $49.92 | $48.32 | $48.32 | $44.91 | 884 |
| 2017-03-20 | $46.35 | $49.83 | $46.35 | $48.27 | $44.86 | 20,908 |
| 2017-03-17 | $45.82 | $46.69 | $45.04 | $46.25 | $42.98 | 7,697 |
| 2017-03-16 | $45.00 | $46.52 | $45.00 | $46.48 | $43.20 | 2,967 |
| 2017-03-15 | $46.46 | $46.73 | $46.46 | $46.66 | $43.36 | 2,167 |
| 2017-03-14 | $45.06 | $46.49 | $45.06 | $46.49 | $43.20 | 1,126 |
| 2017-03-13 | $44.94 | $46.27 | $44.94 | $45.06 | $41.88 | 9,038 |
| 2017-03-10 | $45.05 | $48.70 | $45.05 | $45.25 | $42.05 | 12,925 |
| 2017-03-09 | $44.50 | $45.60 | $44.50 | $45.20 | $42.01 | 3,051 |
| 2017-03-08 | $45.66 | $45.69 | $44.95 | $45.23 | $42.03 | 3,908 |
| 2017-03-07 | $46.21 | $46.21 | $45.25 | $45.70 | $42.47 | 1,491 |
| 2017-03-06 | $45.92 | $46.53 | $45.92 | $46.32 | $43.05 | 1,913 |
| 2017-03-03 | $46.47 | $46.54 | $44.95 | $45.90 | $42.66 | 4,045 |
| 2017-03-02 | $46.27 | $46.27 | $45.15 | $45.15 | $41.96 | 9,622 |
| 2017-03-01 | $47.89 | $48.84 | $46.02 | $46.21 | $42.94 | 3,635 |
| 2017-02-28 | $48.45 | $48.45 | $45.60 | $46.02 | $42.77 | 5,977 |
| 2017-02-27 | $51.98 | $53.00 | $47.45 | $48.50 | $45.07 | 7,083 |
| 2017-02-24 | $52.76 | $52.76 | $50.85 | $51.59 | $47.94 | 2,371 |
| 2017-02-23 | $51.27 | $51.27 | $51.27 | $51.27 | $47.65 | 226 |
| 2017-02-22 | $53.22 | $53.22 | $52.72 | $52.72 | $48.99 | 826 |
| 2017-02-21 | $53.44 | $55.48 | $53.44 | $54.39 | $50.55 | 877 |
| 2017-02-17 | $54.70 | $54.70 | $53.04 | $53.04 | $49.29 | 2,676 |
| 2017-02-16 | $54.82 | $55.00 | $53.37 | $53.37 | $49.60 | 4,671 |
| 2017-02-15 | $54.51 | $54.51 | $54.51 | $54.51 | $50.66 | 905 |
| 2017-02-14 | $54.80 | $54.80 | $54.10 | $54.10 | $50.28 | 1,535 |
| 2017-02-13 | $54.00 | $54.00 | $54.00 | $54.00 | $50.18 | 725 |
| 2017-02-10 | $53.49 | $53.49 | $53.49 | $53.49 | $49.71 | 622 |
| 2017-02-09 | $51.65 | $51.65 | $51.65 | $51.65 | $48.00 | 435 |
| 2017-02-08 | $52.83 | $54.00 | $52.21 | $52.21 | $48.52 | 924 |
| 2017-02-07 | $54.40 | $54.40 | $52.58 | $52.58 | $48.86 | 1,120 |
| 2017-02-06 | $53.08 | $53.08 | $51.70 | $51.70 | $48.05 | 754 |
| 2017-02-03 | $53.15 | $53.15 | $53.15 | $53.15 | $49.39 | 887 |
| 2017-02-02 | $54.63 | $54.63 | $53.35 | $53.35 | $49.58 | 1,511 |
| 2017-02-01 | $54.76 | $55.10 | $54.71 | $54.71 | $50.84 | 1,373 |
| 2017-01-31 | $54.64 | $55.00 | $54.01 | $54.60 | $50.74 | 2,166 |
| 2017-01-30 | $52.92 | $54.42 | $52.92 | $54.42 | $50.57 | 2,153 |
| 2017-01-27 | $51.50 | $51.50 | $51.50 | $51.50 | $47.86 | 505 |
| 2017-01-26 | $51.75 | $52.60 | $51.75 | $51.95 | $48.28 | 1,589 |
| 2017-01-25 | $51.02 | $52.87 | $51.02 | $52.87 | $49.13 | 1,986 |
| 2017-01-24 | $53.28 | $53.28 | $52.03 | $53.00 | $49.25 | 3,868 |
| 2017-01-23 | $53.74 | $54.00 | $52.87 | $53.29 | $49.52 | 3,007 |
| 2017-01-20 | $54.12 | $54.25 | $53.20 | $54.25 | $50.42 | 2,040 |
| 2017-01-19 | $53.66 | $54.07 | $53.66 | $54.07 | $50.25 | 1,461 |
| 2017-01-18 | $55.20 | $55.20 | $54.62 | $54.76 | $50.89 | 1,248 |
| 2017-01-17 | $55.26 | $55.26 | $55.20 | $55.23 | $51.33 | 2,144 |
| 2017-01-13 | $56.00 | $57.48 | $53.88 | $55.85 | $51.90 | 1,849 |
| 2017-01-12 | $55.36 | $55.58 | $54.23 | $54.23 | $50.40 | 3,886 |
| 2017-01-11 | $55.24 | $56.23 | $55.05 | $55.13 | $51.23 | 1,773 |
| 2017-01-10 | $54.84 | $55.64 | $54.68 | $55.64 | $51.71 | 1,473 |
| 2017-01-09 | $55.54 | $55.99 | $54.23 | $54.23 | $50.40 | 2,976 |
| 2017-01-06 | $55.30 | $55.30 | $55.30 | $55.30 | $51.39 | 578 |
| 2017-01-05 | $57.79 | $57.79 | $54.90 | $55.80 | $51.86 | 6,174 |
| 2017-01-04 | $58.52 | $59.02 | $57.22 | $57.85 | $53.76 | 6,231 |
| 2017-01-03 | $58.95 | $60.00 | $57.76 | $57.87 | $53.78 | 5,203 |
| 2016-12-30 | $59.57 | $59.57 | $57.10 | $58.12 | $54.01 | 3,568 |
| 2016-12-29 | $59.94 | $60.70 | $59.14 | $59.14 | $54.96 | 7,305 |
| 2016-12-28 | $57.80 | $60.19 | $57.23 | $60.19 | $55.75 | 14,410 |
| 2016-12-27 | $58.75 | $59.42 | $58.60 | $58.69 | $54.36 | 1,193 |
| 2016-12-23 | $57.32 | $59.40 | $57.32 | $58.67 | $54.34 | 1,343 |
| 2016-12-22 | $59.33 | $59.50 | $58.40 | $58.40 | $54.09 | 971 |
| 2016-12-21 | $59.45 | $59.45 | $59.45 | $59.45 | $55.06 | 2,182 |
| 2016-12-20 | $58.50 | $59.16 | $57.17 | $59.16 | $54.79 | 2,988 |
| 2016-12-19 | $56.99 | $58.65 | $55.08 | $58.55 | $54.23 | 4,096 |
| 2016-12-16 | $60.49 | $61.14 | $58.21 | $58.51 | $54.19 | 22,525 |
| 2016-12-15 | $59.59 | $60.60 | $58.00 | $59.97 | $55.54 | 14,230 |
| 2016-12-14 | $59.16 | $60.36 | $55.50 | $59.96 | $55.54 | 8,028 |
| 2016-12-13 | $59.38 | $60.91 | $58.89 | $59.90 | $55.48 | 3,475 |
| 2016-12-12 | $55.66 | $59.63 | $55.50 | $58.62 | $54.29 | 4,420 |
| 2016-12-09 | $56.78 | $60.95 | $56.78 | $58.50 | $54.18 | 2,586 |
| 2016-12-08 | $56.80 | $56.80 | $54.01 | $56.18 | $52.03 | 5,906 |
| 2016-12-07 | $58.96 | $61.21 | $56.80 | $56.80 | $52.61 | 12,265 |
| 2016-12-06 | $58.15 | $59.00 | $57.40 | $58.69 | $54.36 | 5,873 |
| 2016-12-05 | $57.89 | $59.06 | $57.02 | $58.81 | $54.47 | 13,141 |
| 2016-12-02 | $56.25 | $57.91 | $56.25 | $57.03 | $52.82 | 3,495 |
| 2016-12-01 | $56.98 | $56.98 | $55.51 | $56.36 | $52.20 | 1,683 |
| 2016-11-30 | $55.47 | $56.95 | $55.47 | $55.94 | $51.81 | 6,043 |
| 2016-11-29 | $56.67 | $56.78 | $55.04 | $55.60 | $51.50 | 7,864 |
| 2016-11-28 | $55.69 | $58.17 | $55.29 | $56.78 | $52.59 | 14,831 |
| 2016-11-25 | $55.42 | $56.00 | $55.01 | $55.90 | $51.77 | 839 |
| 2016-11-23 | $52.95 | $56.55 | $52.95 | $55.11 | $51.04 | 6,876 |
| 2016-11-22 | $51.73 | $53.37 | $51.73 | $53.36 | $49.42 | 2,774 |
| 2016-11-21 | $53.40 | $53.40 | $50.83 | $52.18 | $48.33 | 2,019 |
| 2016-11-18 | $52.90 | $53.43 | $49.89 | $52.90 | $49.00 | 6,226 |
| 2016-11-17 | $51.77 | $53.55 | $50.60 | $53.47 | $49.52 | 6,640 |
| 2016-11-16 | $53.69 | $53.75 | $49.77 | $51.90 | $48.07 | 12,102 |
| 2016-11-15 | $55.50 | $55.50 | $53.50 | $54.70 | $50.66 | 5,950 |
| 2016-11-14 | $53.64 | $56.00 | $53.64 | $55.40 | $51.31 | 17,120 |
| 2016-11-11 | $45.97 | $54.27 | $45.51 | $53.50 | $49.55 | 17,531 |
| 2016-11-10 | $46.00 | $46.00 | $45.70 | $45.98 | $42.59 | 2,243 |
| 2016-11-09 | $43.00 | $46.00 | $43.00 | $46.00 | $42.61 | 3,728 |
| 2016-11-08 | $43.50 | $44.19 | $42.99 | $44.19 | $40.93 | 5,398 |
| 2016-11-07 | $44.32 | $44.32 | $44.32 | $44.32 | $41.05 | 1,044 |
| 2016-11-04 | $42.76 | $44.40 | $42.76 | $43.50 | $40.29 | 4,719 |
| 2016-11-03 | $43.01 | $43.64 | $43.01 | $43.02 | $39.85 | 12,004 |
| 2016-11-02 | $44.44 | $44.44 | $43.63 | $43.63 | $40.41 | 1,048 |
| 2016-11-01 | $43.22 | $43.72 | $43.22 | $43.61 | $40.39 | 1,366 |
| 2016-10-31 | $44.39 | $44.39 | $43.02 | $43.02 | $39.85 | 2,676 |
| 2016-10-28 | $43.90 | $44.34 | $43.90 | $44.34 | $41.07 | 1,051 |
| 2016-10-27 | $44.00 | $44.00 | $43.49 | $43.83 | $40.60 | 8,895 |
| 2016-10-26 | $44.08 | $44.08 | $43.84 | $43.90 | $40.66 | 3,209 |
| 2016-10-25 | $44.40 | $45.00 | $43.98 | $44.17 | $40.91 | 13,224 |
| 2016-10-24 | $42.70 | $44.05 | $42.34 | $44.05 | $40.80 | 2,989 |
| 2016-10-21 | $41.77 | $42.58 | $41.62 | $42.18 | $39.07 | 3,754 |
| 2016-10-20 | $42.33 | $42.68 | $41.59 | $42.50 | $39.36 | 1,757 |
| 2016-10-19 | $42.71 | $42.72 | $42.18 | $42.37 | $39.24 | 1,933 |
| 2016-10-18 | $42.82 | $42.82 | $42.38 | $42.38 | $39.25 | 1,904 |
| 2016-10-17 | $42.84 | $42.98 | $42.80 | $42.80 | $39.64 | 1,314 |
| 2016-10-14 | $42.20 | $42.50 | $42.20 | $42.50 | $39.36 | 779 |
| 2016-10-13 | $42.67 | $42.67 | $42.67 | $42.67 | $39.52 | 761 |
| 2016-10-12 | $43.10 | $43.84 | $43.10 | $43.84 | $40.60 | 1,870 |
| 2016-10-11 | $43.11 | $43.11 | $43.11 | $43.11 | $39.93 | 927 |
| 2016-10-10 | $41.50 | $44.23 | $41.50 | $44.23 | $40.97 | 2,793 |
| 2016-10-07 | $42.41 | $42.41 | $42.41 | $42.41 | $39.28 | 385 |
| 2016-10-06 | $42.06 | $43.30 | $41.37 | $43.30 | $40.10 | 2,772 |
| 2016-10-05 | $43.94 | $43.94 | $43.49 | $43.87 | $40.63 | 1,486 |
| 2016-10-04 | $41.50 | $42.35 | $41.50 | $42.02 | $38.92 | 4,250 |
| 2016-10-03 | $42.03 | $42.17 | $41.45 | $41.45 | $38.39 | 3,154 |
| 2016-09-30 | $42.61 | $42.70 | $41.80 | $42.17 | $39.06 | 5,782 |
| 2016-09-29 | $43.39 | $43.39 | $43.39 | $43.39 | $40.19 | 608 |
| 2016-09-28 | $42.43 | $44.00 | $42.43 | $43.72 | $40.31 | 6,049 |
| 2016-09-27 | $42.09 | $43.56 | $42.09 | $43.14 | $39.77 | 7,879 |
| 2016-09-26 | $42.37 | $42.80 | $42.37 | $42.80 | $39.46 | 2,595 |
| 2016-09-23 | $42.82 | $42.82 | $42.82 | $42.82 | $39.48 | 775 |
| 2016-09-22 | $43.15 | $43.99 | $43.15 | $43.99 | $40.56 | 912 |
| 2016-09-21 | $43.78 | $43.78 | $43.78 | $43.78 | $40.36 | 489 |
| 2016-09-20 | $43.11 | $43.11 | $43.11 | $43.11 | $39.75 | 567 |
| 2016-09-19 | $43.46 | $43.46 | $43.09 | $43.09 | $39.73 | 1,896 |
| 2016-09-16 | $45.35 | $45.88 | $41.95 | $42.26 | $38.96 | 12,295 |
| 2016-09-15 | $46.39 | $46.39 | $43.74 | $45.34 | $41.80 | 1,732 |
| 2016-09-14 | $45.30 | $45.77 | $45.16 | $45.16 | $41.64 | 2,024 |
| 2016-09-13 | $43.94 | $46.13 | $43.94 | $45.20 | $41.67 | 3,240 |
| 2016-09-12 | $45.40 | $46.35 | $45.25 | $45.30 | $41.76 | 4,680 |
| 2016-09-09 | $46.56 | $47.50 | $45.40 | $45.84 | $42.26 | 5,999 |
| 2016-09-08 | $45.65 | $47.88 | $45.65 | $47.80 | $44.07 | 4,182 |
| 2016-09-07 | $43.43 | $46.79 | $43.43 | $45.43 | $41.88 | 4,994 |
| 2016-09-06 | $41.90 | $44.25 | $41.90 | $44.25 | $40.80 | 5,458 |
| 2016-09-02 | $42.60 | $42.60 | $42.48 | $42.48 | $39.16 | 902 |
| 2016-09-01 | $42.05 | $42.94 | $41.28 | $42.93 | $39.58 | 2,487 |
| 2016-08-31 | $41.88 | $43.86 | $41.06 | $43.86 | $40.44 | 1,505 |
| 2016-08-30 | $42.00 | $42.00 | $41.30 | $41.30 | $38.08 | 1,186 |
| 2016-08-29 | $40.15 | $41.60 | $40.15 | $41.60 | $38.35 | 1,446 |
| 2016-08-26 | $42.01 | $42.42 | $41.22 | $41.30 | $38.08 | 4,108 |
| 2016-08-25 | $41.30 | $43.50 | $41.30 | $43.50 | $40.11 | 643 |
| 2016-08-24 | $41.58 | $41.58 | $41.58 | $41.58 | $38.33 | 630 |
| 2016-08-23 | $44.21 | $44.21 | $43.10 | $43.79 | $40.37 | 773 |
| 2016-08-22 | $41.04 | $43.25 | $41.04 | $42.29 | $38.99 | 2,085 |
| 2016-08-19 | $39.93 | $42.59 | $39.93 | $41.12 | $37.91 | 3,179 |
| 2016-08-18 | $40.31 | $40.31 | $39.80 | $39.80 | $36.69 | 831 |
| 2016-08-17 | $40.54 | $40.54 | $40.54 | $40.54 | $37.38 | 1,415 |
| 2016-08-16 | $41.96 | $41.96 | $40.25 | $41.07 | $37.86 | 1,326 |
| 2016-08-15 | $42.36 | $42.36 | $42.36 | $42.36 | $39.05 | 418 |
| 2016-08-12 | $41.68 | $41.68 | $41.09 | $41.09 | $37.88 | 996 |
| 2016-08-11 | $41.38 | $41.38 | $41.38 | $41.38 | $38.15 | 536 |
| 2016-08-10 | $42.25 | $42.25 | $42.25 | $42.25 | $38.95 | 345 |
| 2016-08-09 | $46.25 | $46.25 | $43.90 | $43.93 | $40.50 | 3,559 |
| 2016-08-08 | $46.98 | $47.00 | $44.70 | $44.70 | $41.21 | 1,472 |
| 2016-08-05 | $46.39 | $47.89 | $46.39 | $47.89 | $44.15 | 2,793 |
| 2016-08-04 | $48.10 | $48.10 | $48.10 | $48.10 | $44.35 | 326 |
| 2016-08-03 | $47.25 | $48.10 | $47.25 | $48.10 | $44.35 | 1,880 |
| 2016-08-02 | $46.43 | $47.23 | $46.43 | $47.23 | $43.54 | 2,211 |
| 2016-08-01 | $48.74 | $48.98 | $48.26 | $48.98 | $45.16 | 2,346 |
| 2016-07-29 | $48.50 | $48.87 | $47.80 | $48.87 | $45.06 | 7,201 |
| 2016-07-28 | $47.25 | $48.00 | $46.59 | $48.00 | $44.25 | 13,129 |
| 2016-07-27 | $46.10 | $47.21 | $46.07 | $46.80 | $43.15 | 7,283 |
| 2016-07-26 | $46.64 | $47.87 | $46.05 | $46.70 | $43.06 | 4,438 |
| 2016-07-25 | $46.64 | $47.25 | $46.27 | $46.73 | $43.08 | 6,498 |
| 2016-07-22 | $44.53 | $46.75 | $44.53 | $46.27 | $42.66 | 2,309 |
| 2016-07-21 | $42.86 | $45.00 | $42.84 | $44.96 | $41.45 | 5,377 |
| 2016-07-20 | $42.72 | $42.72 | $42.20 | $42.20 | $38.91 | 1,111 |
| 2016-07-19 | $39.78 | $41.03 | $39.78 | $41.03 | $37.83 | 810 |
| 2016-07-18 | $41.73 | $41.73 | $41.73 | $41.73 | $38.47 | 322 |
| 2016-07-15 | $42.48 | $42.81 | $41.77 | $42.81 | $39.47 | 1,952 |
| 2016-07-14 | $42.38 | $42.99 | $41.75 | $42.46 | $39.15 | 3,123 |
| 2016-07-13 | $39.97 | $41.13 | $39.97 | $41.04 | $37.84 | 1,570 |
| 2016-07-12 | $40.22 | $41.16 | $39.94 | $39.94 | $36.82 | 6,939 |
| 2016-07-11 | $38.95 | $40.74 | $38.95 | $40.61 | $37.44 | 1,852 |
| 2016-07-08 | $35.97 | $38.16 | $35.81 | $37.95 | $34.99 | 11,820 |
| 2016-07-07 | $36.98 | $37.25 | $36.13 | $36.13 | $33.31 | 5,644 |
| 2016-07-06 | $37.80 | $37.80 | $36.23 | $36.90 | $34.02 | 8,555 |
| 2016-07-05 | $39.14 | $39.30 | $37.48 | $38.07 | $35.10 | 5,521 |
| 2016-07-01 | $39.58 | $39.84 | $38.66 | $39.00 | $35.96 | 3,141 |
| 2016-06-30 | $40.00 | $41.50 | $39.05 | $40.39 | $37.24 | 6,830 |
| 2016-06-29 | $40.50 | $41.16 | $40.29 | $40.29 | $37.15 | 3,440 |
| 2016-06-28 | $40.49 | $40.50 | $38.77 | $39.98 | $36.68 | 4,124 |
| 2016-06-27 | $41.77 | $42.11 | $40.40 | $40.69 | $37.33 | 9,219 |
| 2016-06-24 | $39.50 | $42.50 | $39.50 | $42.50 | $38.99 | 18,436 |
| 2016-06-23 | $40.04 | $42.97 | $39.84 | $40.37 | $37.04 | 2,067 |
| 2016-06-22 | $40.70 | $40.70 | $39.96 | $40.33 | $37.00 | 1,738 |
| 2016-06-21 | $40.02 | $40.95 | $40.02 | $40.32 | $36.99 | 1,308 |
| 2016-06-20 | $41.00 | $41.06 | $40.30 | $40.82 | $37.45 | 3,207 |
| 2016-06-17 | $40.71 | $42.00 | $40.71 | $40.99 | $37.60 | 8,189 |
| 2016-06-16 | $40.61 | $41.75 | $40.51 | $40.51 | $37.16 | 2,362 |
| 2016-06-15 | $39.17 | $41.75 | $39.17 | $41.75 | $38.30 | 1,053 |
| 2016-06-14 | $41.49 | $44.00 | $41.32 | $41.63 | $38.19 | 6,286 |
| 2016-06-13 | $40.56 | $42.05 | $39.37 | $41.10 | $37.71 | 4,316 |
| 2016-06-10 | $42.15 | $43.10 | $41.40 | $41.80 | $38.35 | 3,021 |
| 2016-06-09 | $43.90 | $43.90 | $40.36 | $42.76 | $39.23 | 2,380 |
| 2016-06-08 | $42.76 | $43.95 | $42.76 | $43.89 | $40.26 | 2,160 |
| 2016-06-07 | $43.82 | $43.82 | $42.59 | $43.01 | $39.46 | 947 |
| 2016-06-06 | $42.10 | $43.59 | $42.10 | $43.59 | $39.99 | 1,206 |
| 2016-06-03 | $42.92 | $42.93 | $42.92 | $42.93 | $39.38 | 854 |
| 2016-06-02 | $43.90 | $43.92 | $43.12 | $43.12 | $39.56 | 537 |
| 2016-06-01 | $43.28 | $43.90 | $43.26 | $43.90 | $40.27 | 3,318 |
| 2016-05-31 | $42.67 | $43.68 | $42.50 | $43.68 | $40.07 | 3,394 |
| 2016-05-27 | $41.82 | $43.22 | $41.75 | $42.64 | $39.12 | 2,326 |
| 2016-05-26 | $43.95 | $43.95 | $42.48 | $42.90 | $39.36 | 3,606 |
| 2016-05-25 | $43.31 | $43.95 | $42.78 | $43.95 | $40.32 | 3,087 |
| 2016-05-24 | $42.00 | $42.75 | $42.00 | $42.53 | $39.02 | 3,810 |
| 2016-05-23 | $41.11 | $42.00 | $41.11 | $41.96 | $38.49 | 3,408 |
| 2016-05-20 | $40.95 | $42.00 | $40.65 | $40.65 | $37.29 | 2,414 |
| 2016-05-19 | $40.19 | $41.37 | $40.19 | $40.55 | $37.20 | 2,632 |
| 2016-05-18 | $39.80 | $41.16 | $39.80 | $40.31 | $36.98 | 3,326 |
| 2016-05-17 | $39.81 | $41.26 | $39.61 | $39.61 | $36.34 | 1,372 |
| 2016-05-16 | $41.07 | $41.43 | $40.60 | $40.98 | $37.60 | 2,536 |
| 2016-05-13 | $39.33 | $40.20 | $39.33 | $40.20 | $36.88 | 2,187 |
| 2016-05-12 | $38.89 | $39.75 | $38.34 | $38.84 | $35.63 | 2,561 |
| 2016-05-11 | $40.48 | $40.50 | $38.17 | $38.60 | $35.41 | 7,142 |
| 2016-05-10 | $39.76 | $39.81 | $39.17 | $39.81 | $36.52 | 1,549 |
| 2016-05-09 | $35.21 | $40.98 | $35.21 | $39.50 | $36.24 | 3,731 |
| 2016-05-06 | $39.01 | $40.50 | $39.01 | $40.50 | $37.15 | 2,483 |
| 2016-05-05 | $40.17 | $40.17 | $38.83 | $39.66 | $36.38 | 1,146 |
| 2016-05-04 | $39.93 | $39.93 | $39.93 | $39.93 | $36.63 | 458 |
| 2016-05-03 | $41.79 | $42.10 | $40.59 | $40.65 | $37.29 | 2,765 |
| 2016-05-02 | $40.47 | $42.20 | $40.47 | $42.20 | $38.71 | 3,169 |
| 2016-04-29 | $42.50 | $42.50 | $40.50 | $41.97 | $38.50 | 4,070 |
| 2016-04-28 | $42.50 | $42.50 | $40.25 | $40.31 | $36.98 | 1,472 |
| 2016-04-27 | $41.38 | $42.49 | $41.16 | $42.49 | $38.98 | 4,093 |
| 2016-04-26 | $40.00 | $41.00 | $40.00 | $41.00 | $37.61 | 3,149 |
| 2016-04-25 | $39.62 | $41.00 | $38.99 | $39.58 | $36.31 | 2,847 |
| 2016-04-22 | $39.21 | $40.75 | $39.21 | $40.74 | $37.37 | 3,139 |
| 2016-04-21 | $39.05 | $39.47 | $38.63 | $38.83 | $35.62 | 6,361 |
| 2016-04-20 | $38.46 | $39.41 | $38.30 | $38.69 | $35.49 | 3,305 |
| 2016-04-19 | $38.92 | $38.92 | $38.41 | $38.75 | $35.55 | 3,208 |
| 2016-04-18 | $36.77 | $38.27 | $36.77 | $38.22 | $35.06 | 2,291 |
| 2016-04-15 | $36.84 | $37.77 | $36.31 | $37.12 | $34.05 | 4,743 |
| 2016-04-14 | $38.88 | $38.95 | $36.98 | $37.25 | $34.17 | 11,672 |
| 2016-04-13 | $38.78 | $39.00 | $37.67 | $38.49 | $35.31 | 3,932 |
| 2016-04-12 | $36.59 | $38.25 | $36.59 | $38.12 | $34.97 | 3,344 |
| 2016-04-11 | $37.70 | $39.78 | $36.32 | $36.66 | $33.63 | 4,430 |
| 2016-04-08 | $37.21 | $37.78 | $36.76 | $37.77 | $34.65 | 3,624 |
| 2016-04-07 | $36.90 | $37.26 | $36.60 | $36.90 | $33.85 | 3,633 |
| 2016-04-06 | $36.63 | $37.40 | $36.59 | $37.24 | $34.16 | 3,125 |
| 2016-04-05 | $37.31 | $37.31 | $36.05 | $36.72 | $33.69 | 3,541 |
| 2016-04-04 | $35.53 | $36.58 | $35.52 | $35.71 | $32.76 | 4,859 |
| 2016-04-01 | $36.26 | $36.63 | $35.67 | $35.67 | $32.72 | 1,726 |
| 2016-03-31 | $36.98 | $37.25 | $35.83 | $36.52 | $33.50 | 2,137 |
| 2016-03-30 | $36.34 | $36.75 | $36.34 | $36.58 | $33.56 | 1,963 |
| 2016-03-29 | $35.31 | $37.44 | $35.31 | $36.31 | $33.13 | 4,324 |
| 2016-03-28 | $35.56 | $35.58 | $35.43 | $35.57 | $32.45 | 2,054 |
| 2016-03-24 | $36.01 | $36.23 | $35.62 | $35.62 | $32.50 | 1,494 |
| 2016-03-23 | $36.13 | $36.13 | $35.15 | $35.61 | $32.49 | 6,294 |
| 2016-03-22 | $36.00 | $36.84 | $36.00 | $36.84 | $33.61 | 1,892 |
| 2016-03-21 | $36.13 | $37.23 | $36.13 | $36.22 | $33.05 | 1,582 |
| 2016-03-18 | $37.15 | $37.78 | $34.78 | $35.79 | $32.66 | 13,046 |
| 2016-03-17 | $36.44 | $37.27 | $36.01 | $37.02 | $33.78 | 5,148 |
| 2016-03-16 | $36.05 | $37.12 | $36.00 | $36.48 | $33.28 | 3,020 |
| 2016-03-15 | $36.22 | $36.22 | $36.08 | $36.08 | $32.92 | 1,920 |
| 2016-03-14 | $35.86 | $37.05 | $35.77 | $36.08 | $32.92 | 2,279 |
| 2016-03-11 | $35.10 | $36.24 | $35.10 | $36.24 | $33.07 | 3,033 |
| 2016-03-10 | $37.00 | $37.35 | $35.60 | $36.31 | $33.13 | 3,126 |
| 2016-03-09 | $36.87 | $37.31 | $35.56 | $37.31 | $34.04 | 921 |
| 2016-03-08 | $36.41 | $36.41 | $36.41 | $36.41 | $33.22 | 1,418 |
| 2016-03-07 | $35.64 | $37.24 | $35.64 | $37.00 | $33.76 | 2,100 |
| 2016-03-04 | $33.50 | $35.60 | $33.33 | $35.60 | $32.48 | 11,495 |
| 2016-03-03 | $32.50 | $33.24 | $32.44 | $32.87 | $29.99 | 2,152 |
| 2016-03-02 | $32.03 | $33.39 | $32.03 | $33.39 | $30.47 | 13,587 |
| 2016-03-01 | $32.36 | $32.59 | $32.26 | $32.59 | $29.74 | 2,795 |
| 2016-02-29 | $33.22 | $33.22 | $32.69 | $32.70 | $29.84 | 3,316 |
| 2016-02-26 | $33.83 | $33.83 | $32.89 | $32.89 | $30.01 | 1,600 |
| 2016-02-25 | $34.31 | $35.41 | $32.24 | $33.34 | $30.42 | 14,376 |
| 2016-02-24 | $32.95 | $35.79 | $32.47 | $34.21 | $31.21 | 7,687 |
| 2016-02-23 | $32.70 | $32.95 | $32.44 | $32.50 | $29.65 | 5,171 |
| 2016-02-22 | $32.49 | $32.96 | $32.46 | $32.79 | $29.92 | 7,220 |
| 2016-02-19 | $32.81 | $32.96 | $32.34 | $32.35 | $29.52 | 3,960 |
| 2016-02-18 | $34.00 | $34.00 | $33.32 | $33.32 | $30.40 | 1,987 |
| 2016-02-17 | $33.87 | $34.19 | $33.61 | $34.17 | $31.18 | 2,994 |
| 2016-02-16 | $32.50 | $32.88 | $32.50 | $32.88 | $30.00 | 1,655 |
| 2016-02-12 | $34.06 | $34.06 | $31.80 | $32.74 | $29.87 | 2,064 |
| 2016-02-11 | $31.91 | $31.91 | $31.91 | $31.91 | $29.12 | 472 |
| 2016-02-10 | $32.00 | $32.07 | $31.70 | $31.70 | $28.92 | 6,346 |
| 2016-02-09 | $32.97 | $33.00 | $31.59 | $32.00 | $29.20 | 5,943 |
| 2016-02-08 | $33.60 | $34.19 | $33.00 | $33.05 | $30.16 | 1,941 |
| 2016-02-05 | $33.80 | $33.80 | $33.00 | $33.00 | $30.11 | 6,533 |
| 2016-02-04 | $33.22 | $34.12 | $33.16 | $34.12 | $31.13 | 4,630 |
| 2016-02-03 | $33.90 | $34.94 | $33.34 | $33.73 | $30.78 | 5,530 |
| 2016-02-02 | $35.51 | $35.51 | $33.02 | $33.44 | $30.51 | 4,457 |
| 2016-02-01 | $35.05 | $36.00 | $34.95 | $36.00 | $32.85 | 1,130 |
| 2016-01-29 | $36.99 | $37.82 | $36.91 | $37.82 | $34.51 | 2,859 |
| 2016-01-28 | $33.75 | $34.00 | $33.50 | $33.66 | $30.71 | 3,759 |
| 2016-01-27 | $33.25 | $35.99 | $33.14 | $33.34 | $30.42 | 3,845 |
| 2016-01-26 | $33.50 | $33.75 | $33.08 | $33.25 | $30.34 | 3,479 |
| 2016-01-25 | $34.83 | $34.83 | $33.02 | $33.02 | $30.13 | 6,141 |
| 2016-01-22 | $36.24 | $37.44 | $34.66 | $35.33 | $32.24 | 11,015 |
| 2016-01-21 | $38.27 | $38.27 | $35.73 | $36.39 | $33.20 | 7,686 |
| 2016-01-20 | $36.00 | $38.50 | $36.00 | $38.11 | $34.77 | 3,389 |
| 2016-01-19 | $39.81 | $39.81 | $37.12 | $38.54 | $35.16 | 3,638 |
| 2016-01-15 | $41.77 | $41.77 | $38.28 | $39.35 | $35.90 | 2,373 |
| 2016-01-14 | $41.60 | $43.83 | $41.15 | $42.70 | $38.96 | 6,275 |
| 2016-01-13 | $40.80 | $42.90 | $40.10 | $41.30 | $37.68 | 3,787 |
| 2016-01-12 | $41.24 | $42.16 | $40.57 | $41.79 | $38.13 | 6,456 |
| 2016-01-11 | $43.15 | $43.15 | $41.11 | $41.11 | $37.51 | 4,005 |
| 2016-01-08 | $43.25 | $43.49 | $41.90 | $42.15 | $38.46 | 2,587 |
| 2016-01-07 | $42.72 | $43.84 | $42.69 | $43.18 | $39.40 | 5,077 |
| 2016-01-06 | $43.22 | $43.22 | $42.10 | $43.00 | $39.23 | 4,769 |
| 2016-01-05 | $43.39 | $43.70 | $43.39 | $43.70 | $39.87 | 675 |
| 2016-01-04 | $42.02 | $43.25 | $41.75 | $42.50 | $38.78 | 8,138 |
| 2015-12-31 | $41.53 | $43.09 | $41.53 | $42.10 | $38.41 | 3,837 |
| 2015-12-30 | $41.08 | $41.73 | $41.08 | $41.73 | $38.07 | 1,622 |
| 2015-12-29 | $43.26 | $43.26 | $42.00 | $42.60 | $38.68 | 3,842 |
| 2015-12-28 | $42.58 | $44.00 | $42.16 | $42.78 | $38.85 | 5,445 |
| 2015-12-24 | $42.54 | $43.93 | $41.87 | $41.87 | $38.02 | 2,424 |
| 2015-12-23 | $42.00 | $43.09 | $41.26 | $43.09 | $39.13 | 4,742 |
| 2015-12-22 | $42.19 | $42.34 | $41.34 | $41.70 | $37.87 | 5,130 |
| 2015-12-21 | $41.10 | $43.93 | $40.56 | $42.23 | $38.35 | 7,246 |
| 2015-12-18 | $42.60 | $42.76 | $40.40 | $41.60 | $37.78 | 21,364 |
| 2015-12-17 | $41.51 | $43.16 | $41.51 | $42.60 | $38.68 | 9,066 |
| 2015-12-16 | $42.97 | $43.00 | $42.58 | $42.98 | $39.03 | 4,949 |
| 2015-12-15 | $41.83 | $43.23 | $41.83 | $43.23 | $39.26 | 5,742 |
| 2015-12-14 | $42.35 | $42.50 | $40.53 | $41.05 | $37.28 | 6,956 |
| 2015-12-11 | $42.97 | $43.00 | $40.11 | $42.27 | $38.38 | 16,540 |
| 2015-12-10 | $43.20 | $43.57 | $43.14 | $43.46 | $39.46 | 2,986 |
| 2015-12-09 | $42.85 | $43.75 | $41.86 | $43.13 | $39.16 | 27,386 |
| 2015-12-08 | $40.82 | $43.54 | $40.82 | $41.93 | $38.07 | 7,428 |
| 2015-12-07 | $42.75 | $42.75 | $40.29 | $42.62 | $38.70 | 6,279 |
| 2015-12-04 | $40.49 | $43.50 | $40.49 | $43.00 | $39.05 | 4,197 |
| 2015-12-03 | $41.76 | $42.49 | $41.57 | $41.57 | $37.75 | 9,378 |
| 2015-12-02 | $40.09 | $41.89 | $40.09 | $41.61 | $37.78 | 4,200 |
| 2015-12-01 | $41.72 | $42.25 | $41.25 | $42.25 | $38.37 | 24,446 |
| 2015-11-30 | $41.55 | $42.50 | $41.06 | $41.87 | $38.02 | 10,470 |
| 2015-11-27 | $41.93 | $41.93 | $39.81 | $40.90 | $37.14 | 6,299 |
| 2015-11-25 | $42.25 | $42.25 | $42.15 | $42.15 | $38.27 | 1,092 |
| 2015-11-24 | $39.25 | $42.25 | $39.25 | $42.24 | $38.36 | 3,370 |
| 2015-11-23 | $39.16 | $41.13 | $39.16 | $41.13 | $37.35 | 8,261 |
| 2015-11-20 | $38.75 | $39.86 | $38.75 | $39.86 | $36.20 | 3,424 |
| 2015-11-19 | $38.56 | $39.52 | $38.56 | $38.58 | $35.03 | 1,967 |
| 2015-11-18 | $38.31 | $38.50 | $37.88 | $38.24 | $34.72 | 5,010 |
| 2015-11-17 | $38.79 | $39.14 | $38.21 | $38.50 | $34.96 | 6,161 |
| 2015-11-16 | $38.60 | $40.96 | $38.25 | $38.84 | $35.27 | 6,887 |
| 2015-11-13 | $40.68 | $41.50 | $38.25 | $38.65 | $35.10 | 4,613 |
| 2015-11-12 | $41.04 | $41.20 | $40.15 | $40.45 | $36.73 | 5,466 |
| 2015-11-11 | $42.00 | $42.00 | $40.80 | $41.15 | $37.37 | 3,812 |
| 2015-11-10 | $42.25 | $42.50 | $41.17 | $41.38 | $37.58 | 5,295 |
| 2015-11-09 | $45.48 | $45.80 | $41.36 | $41.51 | $37.69 | 19,987 |
| 2015-11-06 | $45.45 | $45.47 | $43.99 | $45.47 | $41.29 | 1,463 |
| 2015-11-05 | $45.98 | $45.98 | $44.93 | $45.77 | $41.56 | 3,855 |
| 2015-11-04 | $44.32 | $45.73 | $43.56 | $45.72 | $41.52 | 3,153 |
| 2015-11-03 | $42.79 | $44.79 | $42.79 | $44.79 | $40.67 | 2,824 |
| 2015-11-02 | $42.17 | $43.19 | $41.47 | $43.19 | $39.22 | 3,868 |
| 2015-10-30 | $40.99 | $42.60 | $40.99 | $42.50 | $38.59 | 1,814 |
| 2015-10-29 | $40.15 | $41.23 | $40.11 | $40.78 | $37.03 | 5,019 |
| 2015-10-28 | $40.96 | $41.23 | $40.16 | $41.23 | $37.44 | 5,959 |
| 2015-10-27 | $41.18 | $41.24 | $39.99 | $40.35 | $36.64 | 3,485 |
| 2015-10-26 | $42.53 | $42.58 | $40.10 | $40.58 | $36.85 | 4,942 |
| 2015-10-23 | $42.25 | $42.80 | $40.12 | $42.80 | $38.86 | 4,972 |
| 2015-10-22 | $42.04 | $42.10 | $39.89 | $41.95 | $38.09 | 4,408 |
| 2015-10-21 | $42.00 | $42.24 | $41.03 | $41.83 | $37.98 | 3,681 |
| 2015-10-20 | $41.97 | $42.33 | $41.56 | $42.04 | $38.17 | 5,308 |
| 2015-10-19 | $39.95 | $42.00 | $39.95 | $41.55 | $37.73 | 9,645 |
| 2015-10-16 | $40.94 | $41.00 | $39.98 | $40.46 | $36.74 | 5,247 |
| 2015-10-15 | $40.02 | $41.35 | $39.91 | $40.68 | $36.94 | 12,824 |
| 2015-10-14 | $40.01 | $40.01 | $40.01 | $40.01 | $36.33 | 603 |
| 2015-10-13 | $41.48 | $41.50 | $40.75 | $40.90 | $37.14 | 4,337 |
| 2015-10-12 | $40.57 | $42.20 | $40.05 | $41.50 | $37.68 | 5,230 |
| 2015-10-09 | $40.69 | $40.69 | $40.69 | $40.69 | $36.95 | 475 |
| 2015-10-08 | $40.25 | $41.49 | $40.25 | $41.23 | $37.44 | 6,206 |
| 2015-10-07 | $40.64 | $41.24 | $40.00 | $40.27 | $36.57 | 8,042 |
| 2015-10-06 | $41.56 | $41.56 | $39.58 | $40.61 | $36.88 | 4,022 |
| 2015-10-05 | $39.59 | $42.07 | $39.11 | $41.63 | $37.80 | 4,186 |
| 2015-10-02 | $38.35 | $39.59 | $37.90 | $39.59 | $35.95 | 7,584 |
| 2015-10-01 | $37.53 | $39.00 | $37.25 | $38.37 | $34.84 | 8,715 |
| 2015-09-30 | $36.94 | $37.91 | $36.31 | $37.15 | $33.73 | 3,692 |
| 2015-09-29 | $37.25 | $38.00 | $36.30 | $36.61 | $33.24 | 5,818 |
| 2015-09-28 | $36.37 | $38.00 | $35.94 | $36.86 | $33.29 | 4,637 |
| 2015-09-25 | $36.61 | $36.98 | $35.97 | $36.09 | $32.59 | 7,230 |
| 2015-09-24 | $36.30 | $37.00 | $36.20 | $36.32 | $32.80 | 20,615 |
| 2015-09-23 | $36.84 | $36.93 | $36.21 | $36.29 | $32.77 | 6,110 |
| 2015-09-22 | $36.00 | $38.00 | $35.79 | $37.00 | $33.42 | 11,997 |
| 2015-09-21 | $35.00 | $36.67 | $35.00 | $36.24 | $32.73 | 4,976 |
| 2015-09-18 | $33.50 | $35.00 | $32.36 | $35.00 | $31.61 | 7,926 |
| 2015-09-17 | $33.42 | $33.91 | $33.16 | $33.91 | $30.63 | 3,714 |
| 2015-09-16 | $31.89 | $33.40 | $31.76 | $32.70 | $29.53 | 9,845 |
| 2015-09-15 | $32.25 | $32.34 | $31.75 | $32.05 | $28.95 | 8,483 |
| 2015-09-14 | $32.31 | $32.54 | $31.84 | $31.88 | $28.79 | 10,691 |
| 2015-09-11 | $32.45 | $32.83 | $32.20 | $32.44 | $29.30 | 4,848 |
| 2015-09-10 | $32.79 | $32.79 | $32.06 | $32.30 | $29.17 | 6,788 |
| 2015-09-09 | $32.92 | $33.44 | $32.22 | $32.27 | $29.14 | 7,810 |
| 2015-09-08 | $33.77 | $33.77 | $32.68 | $32.93 | $29.74 | 9,943 |
| 2015-09-04 | $33.87 | $33.87 | $32.73 | $33.51 | $30.26 | 10,027 |
| 2015-09-03 | $33.73 | $34.98 | $33.64 | $33.64 | $30.38 | 10,565 |
| 2015-09-02 | $32.15 | $33.79 | $31.75 | $33.75 | $30.48 | 10,139 |
Preformed Line Products Company (PLPC) News Headlines
Recent Preformed Line Products Company (PLPC) News
Similar Companies to Preformed Line Products Company (PLPC) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |