Persimmon plc (PSMMY) Exchange: PINK
Data as of April 26, 2024
$33.50 ($0.52) 1.58%
Persimmon plc - Daily Information
Click for more stock information on Persimmon plc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $32.43 |
| Previous Close | $33.50 |
| High | $33.74 |
| Low | $32.43 |
| Adjusted Open | $32.43 |
| Previous Adjusted Close | $33.50 |
| Adjusted High | $33.74 |
| Adjusted Low | $32.43 |
About Persimmon plc (PSMMY)
Persimmon plc
Invest in Persimmon plc (PSMMY)
Historical Stock Data for Persimmon plc (PSMMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $32.43 | $33.74 | $32.43 | $33.50 | $33.50 | 10,903 |
| 2024-04-22 | $32.94 | $32.98 | $32.64 | $32.98 | $32.98 | 8,671 |
| 2024-04-19 | $31.76 | $32.39 | $31.76 | $32.12 | $32.12 | 7,956 |
| 2024-04-18 | $32.04 | $32.44 | $32.02 | $32.09 | $32.09 | 12,701 |
| 2024-04-17 | $31.87 | $31.90 | $31.41 | $31.63 | $31.63 | 18,336 |
| 2024-04-16 | $31.75 | $32.17 | $31.57 | $32.10 | $32.10 | 11,502 |
| 2024-04-15 | $32.73 | $32.82 | $32.02 | $32.40 | $32.40 | 6,840 |
| 2024-04-12 | $32.18 | $32.36 | $31.76 | $31.76 | $31.76 | 7,544 |
| 2024-04-11 | $31.59 | $32.02 | $31.57 | $31.91 | $31.91 | 10,755 |
| 2024-04-10 | $32.18 | $32.18 | $31.61 | $31.61 | $31.61 | 5,911 |
| 2024-04-09 | $32.46 | $32.59 | $32.21 | $32.50 | $32.50 | 16,605 |
| 2024-04-08 | $32.58 | $32.94 | $32.40 | $32.50 | $32.50 | 16,605 |
| 2024-04-05 | $32.16 | $32.74 | $32.12 | $32.27 | $32.27 | 29,745 |
| 2024-04-04 | $32.57 | $33.23 | $32.53 | $32.94 | $32.94 | 28,616 |
| 2024-04-03 | $32.33 | $32.46 | $32.12 | $32.14 | $32.14 | 11,413 |
| 2024-04-02 | $32.08 | $32.14 | $31.91 | $32.14 | $32.14 | 11,413 |
| 2024-04-01 | $33.16 | $33.23 | $33.07 | $33.09 | $33.09 | 6,565 |
| 2024-03-28 | $33.25 | $33.80 | $33.25 | $33.29 | $33.29 | 12,353 |
| 2024-03-27 | $32.78 | $33.38 | $32.78 | $32.95 | $32.95 | 8,921 |
| 2024-03-26 | $32.91 | $33.29 | $32.73 | $33.29 | $33.29 | 8,004 |
| 2024-03-25 | $33.11 | $33.46 | $32.89 | $33.01 | $33.01 | 8,631 |
| 2024-03-22 | $33.91 | $34.02 | $33.65 | $34.02 | $34.02 | 2,587 |
| 2024-03-21 | $33.85 | $34.08 | $33.85 | $33.95 | $33.95 | 5,384 |
| 2024-03-20 | $32.96 | $33.49 | $32.87 | $33.12 | $33.12 | 26,544 |
| 2024-03-19 | $32.25 | $32.39 | $32.09 | $32.20 | $32.20 | 7,180 |
| 2024-03-18 | $32.92 | $33.18 | $32.77 | $33.18 | $33.18 | 6,528 |
| 2024-03-15 | $32.81 | $32.97 | $32.60 | $32.95 | $32.95 | 6,681 |
| 2024-03-14 | $33.20 | $33.28 | $32.81 | $33.28 | $33.28 | 4,534 |
| 2024-03-13 | $33.60 | $33.76 | $33.51 | $33.61 | $33.61 | 5,325 |
| 2024-03-12 | $34.31 | $34.70 | $33.87 | $34.35 | $34.35 | 12,302 |
| 2024-03-11 | $35.23 | $35.79 | $35.05 | $35.05 | $35.05 | 4,284 |
| 2024-03-08 | $35.23 | $35.23 | $34.85 | $34.85 | $34.85 | 2,178 |
| 2024-03-07 | $35.55 | $35.55 | $35.13 | $35.15 | $35.15 | 3,202 |
| 2024-03-06 | $35.53 | $35.53 | $34.99 | $35.16 | $35.16 | 7,216 |
| 2024-03-05 | $35.09 | $35.51 | $35.09 | $35.51 | $35.51 | 5,112 |
| 2024-03-04 | $35.25 | $35.94 | $35.25 | $35.94 | $35.94 | 6,907 |
| 2024-03-01 | $34.89 | $35.20 | $34.54 | $35.13 | $35.13 | 5,352 |
| 2024-02-29 | $34.71 | $34.97 | $34.50 | $34.69 | $34.69 | 12,001 |
| 2024-02-28 | $34.20 | $34.53 | $34.00 | $34.18 | $34.18 | 4,755 |
| 2024-02-27 | $34.00 | $35.10 | $34.00 | $34.83 | $34.83 | 5,474 |
| 2024-02-26 | $35.27 | $35.27 | $34.93 | $34.93 | $34.93 | 4,549 |
| 2024-02-23 | $35.92 | $36.27 | $35.92 | $36.10 | $36.10 | 6,321 |
| 2024-02-22 | $35.84 | $36.33 | $35.84 | $36.00 | $36.00 | 3,878 |
| 2024-02-21 | $35.95 | $36.36 | $35.64 | $36.36 | $36.36 | 6,256 |
| 2024-02-20 | $36.43 | $36.80 | $35.94 | $36.19 | $36.19 | 4,856 |
| 2024-02-16 | $35.96 | $36.47 | $35.70 | $36.33 | $36.33 | 2,427 |
| 2024-02-15 | $36.10 | $36.24 | $35.85 | $36.22 | $36.22 | 3,990 |
| 2024-02-14 | $36.36 | $36.36 | $35.12 | $35.36 | $35.36 | 4,951 |
| 2024-02-13 | $34.43 | $34.71 | $34.43 | $34.52 | $34.52 | 6,172 |
| 2024-02-12 | $35.80 | $35.92 | $35.56 | $35.80 | $35.80 | 12,049 |
| 2024-02-09 | $35.36 | $35.88 | $35.19 | $35.31 | $35.31 | 3,484 |
| 2024-02-08 | $35.28 | $35.28 | $34.67 | $34.92 | $34.92 | 12,693 |
| 2024-02-07 | $36.36 | $36.62 | $36.14 | $36.52 | $36.52 | 4,405 |
| 2024-02-06 | $36.20 | $36.63 | $35.76 | $36.63 | $36.63 | 12,315 |
| 2024-02-05 | $36.08 | $36.10 | $35.38 | $35.80 | $35.80 | 13,953 |
| 2024-02-02 | $36.70 | $37.56 | $36.57 | $37.56 | $37.56 | 18,100 |
| 2024-02-01 | $37.07 | $37.75 | $36.95 | $37.49 | $37.49 | 7,522 |
| 2024-01-31 | $37.41 | $37.93 | $37.25 | $37.25 | $37.25 | 5,383 |
| 2024-01-30 | $37.06 | $37.29 | $36.94 | $37.29 | $37.29 | 4,033 |
| 2024-01-29 | $36.55 | $37.41 | $36.55 | $37.41 | $37.41 | 13,400 |
| 2024-01-26 | $37.86 | $37.99 | $37.65 | $37.90 | $37.90 | 11,927 |
| 2024-01-25 | $38.00 | $38.00 | $37.29 | $37.57 | $37.57 | 5,214 |
| 2024-01-24 | $37.21 | $38.17 | $37.21 | $37.47 | $37.47 | 7,472 |
| 2024-01-23 | $38.60 | $38.60 | $37.25 | $37.40 | $37.40 | 10,613 |
| 2024-01-22 | $38.49 | $38.49 | $37.90 | $38.08 | $38.08 | 11,485 |
| 2024-01-19 | $36.70 | $37.08 | $36.51 | $37.08 | $37.08 | 26,105 |
| 2024-01-18 | $36.00 | $36.46 | $35.89 | $36.40 | $36.40 | 30,894 |
| 2024-01-17 | $35.25 | $35.73 | $34.98 | $35.70 | $35.70 | 7,431 |
| 2024-01-16 | $37.34 | $37.37 | $36.90 | $36.90 | $36.90 | 13,488 |
| 2024-01-12 | $36.92 | $36.92 | $36.32 | $36.49 | $36.49 | 24,021 |
| 2024-01-11 | $36.97 | $36.97 | $36.72 | $36.83 | $36.83 | 3,884 |
| 2024-01-10 | $37.04 | $37.66 | $37.04 | $37.37 | $37.37 | 6,387 |
| 2024-01-09 | $36.01 | $36.11 | $35.37 | $35.37 | $35.37 | 10,302 |
| 2024-01-08 | $36.33 | $36.96 | $36.33 | $36.96 | $36.96 | 11,018 |
| 2024-01-05 | $34.91 | $35.62 | $34.90 | $35.44 | $35.44 | 15,365 |
| 2024-01-04 | $34.65 | $35.30 | $34.65 | $34.95 | $34.95 | 10,561 |
| 2024-01-03 | $34.36 | $34.94 | $34.36 | $34.66 | $34.66 | 4,981 |
| 2024-01-02 | $34.81 | $35.10 | $34.67 | $34.70 | $34.70 | 6,247 |
| 2023-12-29 | $34.93 | $35.62 | $34.93 | $35.62 | $35.62 | 4,240 |
| 2023-12-28 | $35.50 | $35.50 | $34.84 | $35.28 | $35.28 | 2,225 |
| 2023-12-27 | $35.26 | $35.50 | $34.92 | $35.31 | $35.31 | 3,586 |
| 2023-12-26 | $34.29 | $35.20 | $34.29 | $35.20 | $35.20 | 1,012 |
| 2023-12-22 | $34.69 | $35.31 | $34.07 | $35.07 | $35.07 | 2,363 |
| 2023-12-21 | $34.28 | $35.30 | $34.28 | $34.74 | $34.74 | 10,584 |
| 2023-12-20 | $35.02 | $35.31 | $34.62 | $34.62 | $34.62 | 66,190 |
| 2023-12-19 | $34.52 | $34.79 | $34.11 | $34.72 | $34.72 | 95,680 |
| 2023-12-18 | $33.98 | $34.63 | $33.98 | $34.50 | $34.50 | 7,779 |
| 2023-12-15 | $34.63 | $35.26 | $34.06 | $34.40 | $34.40 | 5,708 |
| 2023-12-14 | $34.48 | $34.79 | $34.14 | $34.79 | $34.79 | 2,388 |
| 2023-12-13 | $32.50 | $32.69 | $32.07 | $32.54 | $32.54 | 7,345 |
| 2023-12-12 | $32.29 | $32.97 | $32.01 | $32.17 | $32.17 | 10,967 |
| 2023-12-11 | $32.84 | $33.32 | $32.77 | $32.86 | $32.86 | 14,433 |
| 2023-12-08 | $32.94 | $32.96 | $32.73 | $32.80 | $32.80 | 4,374 |
| 2023-12-07 | $32.48 | $33.12 | $32.48 | $32.91 | $32.91 | 17,091 |
| 2023-12-06 | $32.71 | $32.99 | $32.56 | $32.82 | $32.82 | 4,177 |
| 2023-12-05 | $32.50 | $32.50 | $31.97 | $32.18 | $32.18 | 6,428 |
| 2023-12-04 | $32.58 | $32.69 | $32.17 | $32.17 | $32.17 | 3,769 |
| 2023-12-01 | $32.30 | $32.54 | $32.25 | $32.34 | $32.34 | 4,250 |
| 2023-11-30 | $31.81 | $31.93 | $31.59 | $31.92 | $31.92 | 10,372 |
| 2023-11-29 | $32.05 | $32.27 | $31.94 | $32.25 | $32.25 | 11,312 |
| 2023-11-28 | $31.15 | $31.67 | $31.15 | $31.58 | $31.58 | 14,092 |
| 2023-11-27 | $31.85 | $32.00 | $31.64 | $32.00 | $32.00 | 4,908 |
| 2023-11-24 | $31.68 | $31.80 | $31.57 | $31.80 | $31.80 | 5,267 |
| 2023-11-22 | $30.88 | $31.28 | $30.88 | $31.13 | $31.13 | 9,421 |
| 2023-11-21 | $31.25 | $31.39 | $31.20 | $31.32 | $31.32 | 3,711 |
| 2023-11-20 | $31.16 | $31.34 | $31.12 | $31.12 | $31.12 | 4,328 |
| 2023-11-17 | $30.50 | $31.04 | $30.50 | $31.00 | $31.00 | 7,656 |
| 2023-11-16 | $30.50 | $30.59 | $30.12 | $30.12 | $30.12 | 13,892 |
| 2023-11-15 | $30.93 | $31.01 | $30.56 | $31.01 | $31.01 | 8,009 |
| 2023-11-14 | $30.18 | $30.98 | $30.18 | $30.90 | $30.90 | 14,335 |
| 2023-11-13 | $28.34 | $28.88 | $28.25 | $28.76 | $28.76 | 20,881 |
| 2023-11-10 | $28.06 | $28.32 | $27.84 | $28.25 | $28.25 | 23,872 |
| 2023-11-09 | $28.48 | $29.00 | $28.48 | $28.59 | $28.59 | 7,956 |
| 2023-11-08 | $28.45 | $28.45 | $28.07 | $28.22 | $28.22 | 9,219 |
| 2023-11-07 | $28.16 | $28.38 | $28.02 | $28.22 | $28.22 | 11,325 |
| 2023-11-06 | $27.03 | $27.03 | $26.62 | $26.62 | $26.62 | 13,970 |
| 2023-11-03 | $27.58 | $27.77 | $27.32 | $27.53 | $27.53 | 15,894 |
| 2023-11-02 | $26.25 | $26.25 | $26.00 | $26.14 | $26.14 | 48,305 |
| 2023-11-01 | $24.42 | $25.26 | $24.42 | $25.26 | $25.26 | 73,492 |
| 2023-10-31 | $24.66 | $24.74 | $24.33 | $24.59 | $24.59 | 158,094 |
| 2023-10-30 | $24.45 | $24.49 | $24.13 | $24.31 | $24.31 | 45,457 |
| 2023-10-27 | $23.90 | $24.07 | $23.62 | $23.68 | $23.68 | 26,360 |
| 2023-10-26 | $23.55 | $23.74 | $23.45 | $23.55 | $23.55 | 52,667 |
| 2023-10-25 | $23.30 | $23.60 | $23.04 | $23.26 | $23.26 | 40,578 |
| 2023-10-24 | $23.69 | $23.88 | $23.58 | $23.75 | $23.75 | 115,506 |
| 2023-10-23 | $23.49 | $24.15 | $23.34 | $23.75 | $23.75 | 45,585 |
| 2023-10-20 | $23.87 | $24.16 | $23.65 | $23.84 | $23.84 | 38,393 |
| 2023-10-19 | $24.40 | $24.40 | $23.73 | $23.81 | $23.81 | 43,490 |
| 2023-10-18 | $24.63 | $24.86 | $24.39 | $24.60 | $24.60 | 16,251 |
| 2023-10-17 | $26.07 | $26.52 | $26.07 | $26.52 | $26.52 | 53,755 |
| 2023-10-16 | $25.02 | $25.54 | $24.97 | $25.27 | $25.27 | 147,745 |
| 2023-10-13 | $24.89 | $24.93 | $24.63 | $24.85 | $24.85 | 16,674 |
| 2023-10-12 | $25.50 | $25.74 | $25.09 | $25.32 | $25.32 | 23,763 |
| 2023-10-11 | $26.39 | $26.43 | $26.02 | $26.29 | $25.78 | 16,620 |
| 2023-10-10 | $25.90 | $26.38 | $25.90 | $26.27 | $25.76 | 50,632 |
| 2023-10-09 | $25.30 | $25.54 | $25.17 | $25.54 | $25.04 | 15,654 |
| 2023-10-06 | $25.52 | $26.10 | $25.27 | $25.72 | $25.72 | 37,076 |
| 2023-10-05 | $25.15 | $25.36 | $24.95 | $25.26 | $25.26 | 36,231 |
| 2023-10-04 | $25.05 | $25.05 | $24.52 | $24.92 | $24.92 | 39,836 |
| 2023-10-03 | $25.20 | $25.20 | $24.77 | $24.77 | $24.77 | 30,620 |
| 2023-10-02 | $25.68 | $25.84 | $25.14 | $25.37 | $25.37 | 51,955 |
| 2023-09-29 | $26.40 | $26.99 | $26.33 | $26.66 | $26.66 | 36,503 |
| 2023-09-28 | $26.21 | $26.29 | $25.80 | $25.83 | $25.83 | 60,461 |
| 2023-09-27 | $26.63 | $26.68 | $26.10 | $26.55 | $26.55 | 50,549 |
| 2023-09-26 | $26.92 | $27.12 | $26.64 | $26.71 | $26.71 | 45,479 |
| 2023-09-25 | $27.03 | $27.42 | $27.03 | $27.34 | $27.34 | 24,274 |
| 2023-09-22 | $27.15 | $27.53 | $26.89 | $27.53 | $27.53 | 15,315 |
| 2023-09-21 | $27.24 | $27.26 | $26.73 | $27.14 | $27.14 | 43,105 |
| 2023-09-20 | $27.21 | $27.49 | $26.92 | $26.92 | $26.92 | 43,557 |
| 2023-09-19 | $25.83 | $26.20 | $25.79 | $26.03 | $26.03 | 55,283 |
| 2023-09-18 | $25.58 | $25.89 | $25.50 | $25.89 | $25.89 | 27,281 |
| 2023-09-15 | $26.73 | $27.06 | $26.57 | $26.59 | $26.59 | 35,394 |
| 2023-09-14 | $26.39 | $26.81 | $26.27 | $26.70 | $26.70 | 27,904 |
| 2023-09-13 | $26.36 | $26.87 | $26.32 | $26.46 | $26.46 | 31,563 |
| 2023-09-12 | $25.66 | $25.73 | $25.42 | $25.58 | $25.58 | 60,590 |
| 2023-09-11 | $25.86 | $26.06 | $25.76 | $26.04 | $26.04 | 36,439 |
| 2023-09-08 | $25.36 | $25.64 | $25.27 | $25.29 | $25.29 | 19,318 |
| 2023-09-07 | $25.48 | $25.76 | $25.34 | $25.76 | $25.76 | 30,158 |
| 2023-09-06 | $25.92 | $25.95 | $25.63 | $25.69 | $25.69 | 23,335 |
| 2023-09-05 | $26.35 | $26.35 | $26.06 | $26.06 | $26.06 | 31,607 |
| 2023-09-01 | $26.89 | $26.89 | $26.62 | $26.86 | $26.86 | 16,602 |
| 2023-08-31 | $27.14 | $27.36 | $26.80 | $27.36 | $27.36 | 20,376 |
| 2023-08-30 | $26.79 | $27.14 | $26.79 | $27.02 | $27.02 | 22,943 |
| 2023-08-29 | $25.90 | $26.28 | $25.90 | $26.24 | $26.24 | 40,005 |
| 2023-08-28 | $24.88 | $25.25 | $24.88 | $25.07 | $25.07 | 44,327 |
| 2023-08-25 | $25.15 | $25.22 | $24.55 | $24.83 | $24.83 | 29,364 |
| 2023-08-24 | $25.53 | $25.53 | $25.01 | $25.01 | $25.01 | 36,201 |
| 2023-08-23 | $25.29 | $25.54 | $25.24 | $25.50 | $25.50 | 38,884 |
| 2023-08-22 | $25.59 | $25.59 | $25.00 | $25.11 | $25.11 | 61,635 |
| 2023-08-21 | $25.47 | $25.52 | $25.09 | $25.15 | $25.15 | 65,127 |
| 2023-08-18 | $25.75 | $26.29 | $25.75 | $26.14 | $26.14 | 25,922 |
| 2023-08-17 | $27.00 | $27.00 | $26.15 | $26.20 | $26.20 | 66,788 |
| 2023-08-16 | $27.27 | $27.33 | $26.83 | $27.15 | $27.15 | 42,922 |
| 2023-08-15 | $27.45 | $27.80 | $27.38 | $27.40 | $27.40 | 47,239 |
| 2023-08-14 | $27.40 | $28.45 | $27.33 | $27.96 | $27.96 | 24,044 |
| 2023-08-11 | $28.61 | $28.80 | $28.37 | $28.63 | $28.63 | 16,688 |
| 2023-08-10 | $29.91 | $29.91 | $28.98 | $28.98 | $28.98 | 21,482 |
| 2023-08-09 | $28.04 | $29.05 | $28.04 | $28.60 | $28.60 | 13,731 |
| 2023-08-08 | $28.80 | $29.02 | $28.72 | $29.02 | $29.02 | 16,262 |
| 2023-08-07 | $29.11 | $29.30 | $28.93 | $29.17 | $29.17 | 9,715 |
| 2023-08-04 | $29.19 | $29.27 | $28.97 | $29.10 | $29.10 | 8,589 |
| 2023-08-03 | $28.86 | $29.23 | $28.62 | $28.95 | $28.95 | 12,061 |
| 2023-08-02 | $28.98 | $29.06 | $28.64 | $28.86 | $28.86 | 8,041 |
| 2023-08-01 | $29.55 | $29.63 | $29.31 | $29.42 | $29.42 | 5,599 |
| 2023-07-31 | $30.17 | $30.17 | $29.64 | $29.80 | $29.80 | 12,380 |
| 2023-07-28 | $30.16 | $30.60 | $30.08 | $30.25 | $30.25 | 7,338 |
| 2023-07-27 | $30.49 | $30.59 | $30.16 | $30.16 | $30.16 | 4,289 |
| 2023-07-26 | $30.80 | $31.17 | $30.61 | $31.05 | $31.05 | 4,694 |
| 2023-07-25 | $30.34 | $31.15 | $30.34 | $31.07 | $31.07 | 7,892 |
| 2023-07-24 | $30.50 | $30.56 | $30.13 | $30.53 | $30.53 | 6,315 |
| 2023-07-21 | $30.20 | $30.45 | $29.97 | $29.97 | $29.97 | 6,291 |
| 2023-07-20 | $30.83 | $30.87 | $30.20 | $30.24 | $30.24 | 8,069 |
| 2023-07-19 | $30.63 | $30.73 | $30.34 | $30.60 | $30.60 | 18,954 |
| 2023-07-18 | $28.35 | $28.80 | $28.31 | $28.56 | $28.56 | 23,861 |
| 2023-07-17 | $27.25 | $27.58 | $27.15 | $27.38 | $27.38 | 14,608 |
| 2023-07-14 | $27.87 | $28.02 | $27.70 | $27.83 | $27.83 | 89,364 |
| 2023-07-13 | $27.27 | $27.70 | $27.27 | $27.55 | $27.55 | 24,883 |
| 2023-07-12 | $27.22 | $27.36 | $27.10 | $27.21 | $27.21 | 45,871 |
| 2023-07-11 | $25.88 | $26.06 | $25.82 | $26.03 | $26.03 | 98,005 |
| 2023-07-10 | $24.90 | $25.67 | $24.90 | $25.50 | $25.50 | 45,747 |
| 2023-07-07 | $24.85 | $25.27 | $24.78 | $25.09 | $25.09 | 55,228 |
| 2023-07-06 | $24.77 | $24.89 | $24.47 | $24.79 | $24.79 | 51,684 |
| 2023-07-05 | $25.80 | $26.06 | $25.71 | $25.92 | $25.92 | 136,638 |
| 2023-07-03 | $26.11 | $26.19 | $26.04 | $26.04 | $26.04 | 35,975 |
| 2023-06-30 | $26.32 | $26.32 | $25.96 | $26.07 | $26.07 | 67,308 |
| 2023-06-29 | $25.63 | $25.84 | $25.61 | $25.78 | $25.78 | 17,527 |
| 2023-06-28 | $26.26 | $26.43 | $26.19 | $26.25 | $26.25 | 22,443 |
| 2023-06-27 | $26.34 | $26.75 | $26.25 | $26.66 | $26.66 | 46,764 |
| 2023-06-26 | $26.88 | $27.12 | $26.72 | $26.84 | $26.84 | 53,596 |
| 2023-06-23 | $27.01 | $27.03 | $26.82 | $26.97 | $26.97 | 27,503 |
| 2023-06-22 | $28.18 | $28.24 | $28.05 | $28.06 | $28.06 | 22,425 |
| 2023-06-21 | $29.19 | $29.19 | $28.82 | $28.96 | $28.96 | 30,759 |
| 2023-06-20 | $30.15 | $30.18 | $29.90 | $30.05 | $30.05 | 12,390 |
| 2023-06-16 | $30.79 | $30.95 | $30.19 | $30.19 | $30.19 | 14,866 |
| 2023-06-15 | $29.60 | $30.28 | $29.60 | $29.78 | $29.78 | 25,906 |
| 2023-06-14 | $29.59 | $29.64 | $29.22 | $29.28 | $29.28 | 8,007 |
| 2023-06-13 | $29.43 | $29.57 | $29.29 | $29.29 | $29.29 | 17,747 |
| 2023-06-12 | $30.59 | $31.04 | $30.14 | $30.21 | $30.21 | 21,857 |
| 2023-06-09 | $30.29 | $30.59 | $30.29 | $30.40 | $30.40 | 8,587 |
| 2023-06-08 | $30.53 | $30.70 | $30.43 | $30.53 | $30.53 | 7,782 |
| 2023-06-07 | $30.85 | $30.85 | $30.43 | $30.53 | $30.53 | 6,614 |
| 2023-06-06 | $30.88 | $31.09 | $30.74 | $31.08 | $31.08 | 9,685 |
| 2023-06-05 | $31.10 | $31.15 | $30.96 | $30.98 | $30.98 | 12,695 |
| 2023-06-02 | $31.43 | $31.43 | $31.15 | $31.31 | $31.31 | 13,700 |
| 2023-06-01 | $30.47 | $30.77 | $30.44 | $30.62 | $30.62 | 25,052 |
| 2023-05-31 | $29.95 | $30.23 | $29.70 | $29.91 | $29.91 | 25,789 |
| 2023-05-30 | $30.25 | $30.31 | $30.11 | $30.31 | $30.31 | 12,489 |
| 2023-05-26 | $30.05 | $30.28 | $30.05 | $30.08 | $30.08 | 11,365 |
| 2023-05-25 | $30.24 | $30.45 | $30.00 | $30.10 | $30.10 | 13,725 |
| 2023-05-24 | $30.20 | $30.34 | $30.01 | $30.16 | $30.16 | 5,561 |
| 2023-05-23 | $31.92 | $32.01 | $31.81 | $31.81 | $31.81 | 6,609 |
| 2023-05-22 | $32.49 | $32.61 | $32.43 | $32.61 | $32.61 | 4,582 |
| 2023-05-19 | $32.70 | $32.70 | $32.55 | $32.57 | $32.57 | 4,765 |
| 2023-05-18 | $33.27 | $33.78 | $33.25 | $33.78 | $33.78 | 4,512 |
| 2023-05-17 | $32.86 | $33.66 | $32.79 | $33.66 | $33.66 | 6,996 |
| 2023-05-16 | $33.54 | $33.96 | $33.40 | $33.40 | $33.40 | 10,573 |
| 2023-05-15 | $33.36 | $33.83 | $33.36 | $33.83 | $33.83 | 10,035 |
| 2023-05-12 | $33.28 | $33.48 | $33.18 | $33.27 | $33.27 | 5,785 |
| 2023-05-11 | $32.75 | $33.16 | $32.56 | $32.56 | $32.56 | 4,584 |
| 2023-05-10 | $33.75 | $33.94 | $33.57 | $33.94 | $33.94 | 11,477 |
| 2023-05-09 | $33.65 | $33.86 | $33.62 | $33.78 | $33.78 | 10,309 |
| 2023-05-08 | $35.05 | $35.05 | $34.46 | $34.48 | $34.48 | 13,028 |
| 2023-05-05 | $34.49 | $35.00 | $34.44 | $34.54 | $34.54 | 9,076 |
| 2023-05-04 | $34.27 | $34.43 | $34.13 | $34.19 | $34.19 | 19,354 |
| 2023-05-03 | $34.50 | $35.54 | $34.25 | $34.25 | $34.25 | 11,617 |
| 2023-05-02 | $34.39 | $34.73 | $34.27 | $34.73 | $34.73 | 12,664 |
| 2023-05-01 | $33.02 | $33.24 | $32.85 | $33.00 | $33.00 | 10,156 |
| 2023-04-28 | $32.91 | $33.63 | $32.87 | $32.87 | $32.87 | 10,237 |
| 2023-04-27 | $31.94 | $32.36 | $31.91 | $32.11 | $32.11 | 8,999 |
| 2023-04-26 | $32.76 | $32.92 | $32.09 | $32.36 | $32.36 | 12,238 |
| 2023-04-25 | $30.58 | $30.92 | $30.42 | $30.63 | $30.63 | 7,242 |
| 2023-04-24 | $31.21 | $31.53 | $31.03 | $31.12 | $31.12 | 15,043 |
| 2023-04-21 | $31.16 | $31.42 | $31.00 | $31.12 | $31.12 | 11,429 |
| 2023-04-20 | $31.29 | $31.57 | $30.91 | $30.91 | $30.91 | 4,708 |
| 2023-04-19 | $31.76 | $32.17 | $31.57 | $31.57 | $31.57 | 10,318 |
| 2023-04-18 | $31.48 | $32.29 | $31.48 | $32.29 | $32.29 | 8,838 |
| 2023-04-17 | $31.74 | $31.90 | $31.17 | $31.40 | $31.40 | 14,493 |
| 2023-04-14 | $31.43 | $31.76 | $31.31 | $31.69 | $31.69 | 18,036 |
| 2023-04-13 | $30.92 | $31.23 | $30.81 | $30.97 | $30.97 | 13,260 |
| 2023-04-12 | $32.17 | $32.20 | $31.77 | $32.00 | $30.60 | 18,602 |
| 2023-04-11 | $31.49 | $31.60 | $31.20 | $31.58 | $30.19 | 23,998 |
| 2023-04-10 | $31.14 | $31.95 | $30.31 | $30.59 | $29.25 | 14,685 |
| 2023-04-06 | $30.51 | $31.03 | $30.49 | $30.62 | $29.28 | 19,591 |
| 2023-04-05 | $30.29 | $30.29 | $29.93 | $29.98 | $28.66 | 9,377 |
| 2023-04-04 | $31.11 | $31.16 | $30.78 | $30.92 | $29.56 | 26,741 |
| 2023-04-03 | $31.04 | $31.24 | $31.04 | $31.20 | $29.83 | 13,968 |
| 2023-03-31 | $31.09 | $31.19 | $30.89 | $31.04 | $29.67 | 8,570 |
| 2023-03-30 | $31.15 | $31.55 | $31.13 | $31.44 | $30.06 | 21,539 |
| 2023-03-29 | $30.38 | $31.07 | $30.38 | $30.39 | $29.06 | 8,725 |
| 2023-03-28 | $29.54 | $29.86 | $29.48 | $29.48 | $28.19 | 29,415 |
| 2023-03-27 | $29.78 | $29.80 | $29.57 | $29.69 | $28.39 | 39,412 |
| 2023-03-24 | $29.28 | $29.73 | $29.26 | $29.34 | $29.34 | 12,355 |
| 2023-03-23 | $30.04 | $30.15 | $29.54 | $29.66 | $29.66 | 14,286 |
| 2023-03-22 | $30.03 | $30.53 | $30.03 | $30.06 | $30.06 | 16,123 |
| 2023-03-21 | $30.10 | $30.16 | $29.83 | $30.13 | $30.13 | 15,603 |
| 2023-03-20 | $29.75 | $30.12 | $29.63 | $29.79 | $29.79 | 12,147 |
| 2023-03-17 | $29.42 | $30.16 | $29.34 | $29.89 | $29.89 | 15,692 |
| 2023-03-16 | $29.71 | $30.36 | $29.67 | $30.36 | $30.36 | 34,496 |
| 2023-03-15 | $29.77 | $30.41 | $29.29 | $29.49 | $29.49 | 30,561 |
| 2023-03-14 | $30.56 | $30.56 | $29.82 | $30.02 | $30.02 | 26,594 |
| 2023-03-13 | $29.58 | $29.98 | $29.58 | $29.92 | $29.92 | 17,730 |
| 2023-03-10 | $29.91 | $30.04 | $29.55 | $29.72 | $29.72 | 17,964 |
| 2023-03-09 | $30.28 | $30.57 | $29.72 | $29.72 | $29.72 | 14,644 |
| 2023-03-08 | $30.25 | $31.39 | $30.17 | $30.34 | $30.34 | 13,355 |
| 2023-03-07 | $30.93 | $30.98 | $30.65 | $30.65 | $30.65 | 5,944 |
| 2023-03-06 | $31.33 | $31.90 | $31.25 | $31.33 | $31.33 | 17,020 |
| 2023-03-03 | $30.61 | $31.47 | $30.61 | $31.45 | $31.45 | 16,294 |
| 2023-03-02 | $30.00 | $30.37 | $29.53 | $30.37 | $30.37 | 22,785 |
| 2023-03-01 | $31.86 | $31.86 | $30.67 | $30.67 | $30.67 | 10,353 |
| 2023-02-28 | $35.22 | $35.77 | $34.94 | $34.94 | $34.94 | 9,837 |
| 2023-02-27 | $34.51 | $35.05 | $34.48 | $34.87 | $34.87 | 7,142 |
| 2023-02-24 | $33.62 | $33.76 | $33.33 | $33.42 | $33.42 | 3,766 |
| 2023-02-23 | $34.00 | $34.90 | $33.93 | $33.93 | $33.93 | 3,917 |
| 2023-02-22 | $34.64 | $34.66 | $34.31 | $34.61 | $34.61 | 3,480 |
| 2023-02-21 | $34.76 | $34.82 | $34.54 | $34.68 | $34.68 | 9,064 |
| 2023-02-17 | $35.30 | $35.49 | $34.93 | $35.49 | $35.49 | 3,566 |
| 2023-02-16 | $34.50 | $35.00 | $34.39 | $34.99 | $34.99 | 10,167 |
| 2023-02-15 | $34.88 | $35.80 | $34.88 | $35.39 | $35.39 | 3,385 |
| 2023-02-14 | $35.10 | $35.44 | $34.59 | $34.93 | $34.93 | 22,294 |
| 2023-02-13 | $35.02 | $35.95 | $34.91 | $35.50 | $35.50 | 15,196 |
| 2023-02-10 | $36.14 | $36.93 | $36.12 | $36.73 | $36.73 | 3,275 |
| 2023-02-09 | $36.84 | $36.90 | $36.71 | $36.90 | $36.90 | 6,568 |
| 2023-02-08 | $36.70 | $37.01 | $36.29 | $36.43 | $36.43 | 6,655 |
| 2023-02-07 | $35.05 | $35.75 | $34.97 | $35.75 | $35.75 | 11,154 |
| 2023-02-06 | $35.15 | $35.25 | $35.13 | $35.25 | $35.25 | 7,335 |
| 2023-02-03 | $35.64 | $36.19 | $35.60 | $36.16 | $36.16 | 3,406 |
| 2023-02-02 | $36.81 | $38.07 | $36.55 | $37.78 | $37.78 | 4,794 |
| 2023-02-01 | $35.23 | $35.52 | $35.00 | $35.52 | $35.52 | 3,609 |
| 2023-01-31 | $34.62 | $35.19 | $34.61 | $35.18 | $35.18 | 4,162 |
| 2023-01-30 | $35.36 | $35.57 | $35.23 | $35.54 | $35.54 | 5,265 |
| 2023-01-27 | $35.90 | $36.41 | $35.90 | $36.41 | $36.41 | 4,856 |
| 2023-01-26 | $35.13 | $35.91 | $35.09 | $35.33 | $35.33 | 5,382 |
| 2023-01-25 | $34.83 | $35.72 | $34.83 | $34.94 | $34.94 | 12,073 |
| 2023-01-24 | $35.07 | $35.84 | $34.71 | $35.26 | $35.26 | 5,548 |
| 2023-01-23 | $34.44 | $35.67 | $34.44 | $34.86 | $34.86 | 7,634 |
| 2023-01-20 | $34.26 | $34.36 | $33.92 | $34.16 | $34.16 | 6,885 |
| 2023-01-19 | $34.94 | $34.94 | $34.26 | $34.66 | $34.66 | 13,681 |
| 2023-01-18 | $36.03 | $36.47 | $36.03 | $36.24 | $36.24 | 4,038 |
| 2023-01-17 | $35.18 | $36.03 | $34.98 | $35.25 | $35.25 | 13,019 |
| 2023-01-13 | $34.58 | $35.27 | $34.53 | $34.99 | $34.99 | 25,152 |
| 2023-01-12 | $34.52 | $34.90 | $34.14 | $34.90 | $34.90 | 10,110 |
| 2023-01-11 | $31.59 | $32.00 | $31.59 | $31.79 | $31.79 | 13,931 |
| 2023-01-10 | $31.84 | $31.98 | $31.28 | $31.28 | $31.28 | 8,795 |
| 2023-01-09 | $32.94 | $32.94 | $31.89 | $31.93 | $31.93 | 24,762 |
| 2023-01-06 | $31.28 | $32.44 | $31.28 | $32.44 | $32.44 | 11,737 |
| 2023-01-05 | $31.35 | $32.33 | $31.34 | $31.43 | $31.43 | 43,672 |
| 2023-01-04 | $31.36 | $32.53 | $31.36 | $31.65 | $31.65 | 31,222 |
| 2023-01-03 | $30.53 | $30.77 | $30.16 | $30.40 | $30.40 | 19,711 |
| 2022-12-30 | $29.58 | $30.06 | $28.97 | $29.25 | $29.25 | 15,010 |
| 2022-12-29 | $30.14 | $31.12 | $30.14 | $30.26 | $30.26 | 18,891 |
| 2022-12-28 | $30.39 | $30.45 | $30.11 | $30.43 | $30.43 | 14,781 |
| 2022-12-27 | $30.39 | $30.39 | $29.89 | $30.16 | $30.16 | 15,674 |
| 2022-12-23 | $29.73 | $29.91 | $29.38 | $29.74 | $29.74 | 22,717 |
| 2022-12-22 | $29.71 | $30.96 | $29.46 | $29.73 | $29.73 | 31,047 |
| 2022-12-21 | $29.78 | $31.14 | $29.77 | $30.01 | $30.01 | 37,149 |
| 2022-12-20 | $29.51 | $29.52 | $29.01 | $29.37 | $29.37 | 41,609 |
| 2022-12-19 | $30.06 | $30.08 | $29.40 | $29.46 | $29.46 | 41,388 |
| 2022-12-16 | $30.00 | $30.72 | $29.52 | $29.60 | $29.60 | 25,960 |
| 2022-12-15 | $30.97 | $31.46 | $30.56 | $30.94 | $30.94 | 16,658 |
| 2022-12-14 | $31.91 | $31.91 | $31.03 | $31.26 | $31.26 | 22,110 |
| 2022-12-13 | $32.37 | $32.40 | $31.19 | $31.19 | $31.19 | 22,647 |
| 2022-12-12 | $30.79 | $31.46 | $30.74 | $31.46 | $31.46 | 10,183 |
| 2022-12-09 | $31.56 | $32.15 | $31.37 | $31.37 | $31.37 | 12,366 |
| 2022-12-08 | $30.83 | $31.96 | $30.79 | $31.54 | $31.54 | 13,597 |
| 2022-12-07 | $30.74 | $31.76 | $30.74 | $31.76 | $31.76 | 14,538 |
| 2022-12-06 | $31.58 | $31.58 | $30.57 | $30.85 | $30.85 | 20,880 |
| 2022-12-05 | $31.42 | $31.65 | $30.90 | $31.01 | $31.01 | 10,812 |
| 2022-12-02 | $31.60 | $32.88 | $31.60 | $32.13 | $32.13 | 31,144 |
| 2022-12-01 | $31.82 | $32.09 | $31.47 | $31.50 | $31.50 | 30,446 |
| 2022-11-30 | $31.00 | $31.21 | $30.31 | $30.86 | $30.86 | 21,200 |
| 2022-11-29 | $30.46 | $31.19 | $30.42 | $30.63 | $30.63 | 31,716 |
| 2022-11-28 | $31.66 | $31.66 | $30.51 | $30.51 | $30.51 | 20,665 |
| 2022-11-25 | $31.76 | $32.60 | $31.76 | $32.20 | $32.20 | 5,491 |
| 2022-11-23 | $30.95 | $32.00 | $30.93 | $31.73 | $31.73 | 22,012 |
| 2022-11-22 | $30.82 | $31.40 | $30.77 | $30.89 | $30.89 | 15,697 |
| 2022-11-21 | $30.75 | $31.14 | $30.32 | $30.70 | $30.70 | 12,839 |
| 2022-11-18 | $31.57 | $31.57 | $30.87 | $31.04 | $31.04 | 12,752 |
| 2022-11-17 | $30.58 | $31.05 | $30.41 | $30.97 | $30.97 | 23,795 |
| 2022-11-16 | $30.45 | $31.46 | $30.01 | $30.55 | $30.55 | 19,850 |
| 2022-11-15 | $31.60 | $32.31 | $31.06 | $31.65 | $31.65 | 16,324 |
| 2022-11-14 | $31.37 | $31.78 | $31.29 | $31.40 | $31.40 | 18,444 |
| 2022-11-11 | $32.01 | $32.78 | $31.91 | $32.78 | $32.78 | 12,073 |
| 2022-11-10 | $30.59 | $32.53 | $30.47 | $32.32 | $32.32 | 18,258 |
| 2022-11-09 | $28.66 | $29.91 | $28.62 | $28.95 | $28.95 | 16,780 |
| 2022-11-08 | $28.76 | $29.75 | $28.76 | $28.99 | $28.99 | 71,012 |
| 2022-11-07 | $30.86 | $30.86 | $30.29 | $30.82 | $30.82 | 30,419 |
| 2022-11-04 | $29.44 | $30.89 | $29.39 | $30.61 | $30.61 | 35,216 |
| 2022-11-03 | $28.77 | $29.80 | $28.76 | $29.41 | $29.41 | 53,509 |
| 2022-11-02 | $30.25 | $31.11 | $30.22 | $30.48 | $30.48 | 44,002 |
| 2022-11-01 | $30.89 | $30.89 | $30.21 | $30.40 | $30.40 | 71,099 |
| 2022-10-31 | $30.76 | $30.81 | $29.92 | $30.12 | $30.12 | 57,306 |
| 2022-10-28 | $30.30 | $31.32 | $30.30 | $30.75 | $30.75 | 25,725 |
| 2022-10-27 | $30.96 | $31.54 | $30.60 | $30.75 | $30.75 | 37,742 |
| 2022-10-26 | $30.49 | $30.96 | $30.37 | $30.48 | $30.48 | 29,445 |
| 2022-10-25 | $28.87 | $30.38 | $28.85 | $29.89 | $29.89 | 93,286 |
| 2022-10-24 | $28.69 | $29.05 | $28.34 | $28.80 | $28.80 | 55,856 |
| 2022-10-21 | $26.81 | $28.00 | $26.81 | $27.66 | $27.66 | 45,549 |
| 2022-10-20 | $27.76 | $28.44 | $27.55 | $27.80 | $27.80 | 68,426 |
| 2022-10-19 | $27.55 | $28.41 | $27.55 | $27.59 | $27.59 | 49,301 |
| 2022-10-18 | $28.56 | $28.93 | $28.52 | $28.75 | $28.75 | 98,798 |
| 2022-10-17 | $29.16 | $29.30 | $28.72 | $29.00 | $29.00 | 52,842 |
| 2022-10-14 | $27.93 | $27.93 | $26.88 | $26.97 | $26.97 | 76,044 |
| 2022-10-13 | $26.23 | $27.64 | $26.23 | $27.23 | $27.23 | 80,183 |
| 2022-10-12 | $25.17 | $25.40 | $24.77 | $25.28 | $25.28 | 183,056 |
| 2022-10-11 | $27.02 | $27.63 | $26.59 | $26.77 | $26.77 | 140,387 |
| 2022-10-10 | $27.57 | $27.76 | $26.72 | $27.04 | $27.04 | 172,647 |
| 2022-10-07 | $27.70 | $27.73 | $26.78 | $27.22 | $27.22 | 138,069 |
| 2022-10-06 | $28.71 | $29.00 | $28.24 | $28.40 | $28.40 | 58,269 |
| 2022-10-05 | $28.86 | $29.35 | $28.54 | $29.24 | $29.24 | 52,725 |
| 2022-10-04 | $29.88 | $30.70 | $29.53 | $30.19 | $30.19 | 174,997 |
| 2022-10-03 | $28.74 | $29.46 | $28.63 | $29.41 | $29.41 | 87,864 |
| 2022-09-30 | $27.21 | $28.15 | $27.07 | $27.31 | $27.31 | 140,417 |
| 2022-09-29 | $26.00 | $26.30 | $25.57 | $26.30 | $26.30 | 290,614 |
| 2022-09-28 | $25.63 | $27.55 | $25.63 | $27.51 | $27.51 | 116,715 |
| 2022-09-27 | $27.36 | $27.37 | $25.64 | $25.89 | $25.89 | 314,770 |
| 2022-09-26 | $27.77 | $27.91 | $26.96 | $27.42 | $27.42 | 159,711 |
| 2022-09-23 | $30.00 | $30.19 | $29.18 | $29.38 | $29.38 | 80,876 |
| 2022-09-22 | $31.37 | $31.68 | $30.95 | $31.24 | $31.24 | 122,262 |
| 2022-09-21 | $31.70 | $32.35 | $31.10 | $31.40 | $31.40 | 120,903 |
| 2022-09-20 | $30.35 | $31.32 | $30.24 | $30.93 | $30.93 | 87,278 |
| 2022-09-19 | $32.16 | $33.40 | $31.67 | $33.15 | $33.15 | 88,030 |
| 2022-09-16 | $32.90 | $33.38 | $32.59 | $32.99 | $32.99 | 66,329 |
| 2022-09-15 | $33.31 | $34.19 | $33.31 | $33.46 | $33.46 | 85,599 |
| 2022-09-14 | $33.25 | $33.78 | $32.72 | $33.25 | $33.25 | 33,694 |
| 2022-09-13 | $34.08 | $34.31 | $33.47 | $34.15 | $34.15 | 78,005 |
| 2022-09-12 | $35.71 | $36.37 | $35.61 | $35.63 | $35.63 | 123,550 |
| 2022-09-09 | $34.68 | $35.30 | $34.66 | $35.16 | $35.16 | 29,189 |
| 2022-09-08 | $33.75 | $34.27 | $33.51 | $33.68 | $33.68 | 54,454 |
| 2022-09-07 | $33.65 | $34.52 | $33.65 | $34.13 | $34.13 | 66,026 |
| 2022-09-06 | $35.12 | $35.14 | $34.38 | $34.45 | $34.45 | 98,249 |
| 2022-09-02 | $32.90 | $33.70 | $32.77 | $32.83 | $32.83 | 45,918 |
| 2022-09-01 | $33.95 | $34.49 | $33.83 | $34.47 | $34.47 | 61,990 |
| 2022-08-31 | $34.69 | $34.82 | $34.33 | $34.51 | $34.51 | 67,049 |
| 2022-08-30 | $35.71 | $35.84 | $34.73 | $35.07 | $35.07 | 60,742 |
| 2022-08-29 | $37.03 | $37.03 | $34.83 | $35.15 | $35.15 | 79,797 |
| 2022-08-26 | $36.28 | $36.31 | $35.38 | $35.51 | $35.51 | 62,626 |
| 2022-08-25 | $34.88 | $36.11 | $34.83 | $35.53 | $35.53 | 38,276 |
| 2022-08-24 | $37.49 | $37.49 | $36.23 | $36.76 | $36.76 | 39,828 |
| 2022-08-23 | $38.08 | $38.15 | $37.55 | $37.68 | $37.68 | 44,509 |
| 2022-08-22 | $38.69 | $38.69 | $37.97 | $38.07 | $38.07 | 57,938 |
| 2022-08-19 | $40.74 | $40.74 | $39.47 | $39.59 | $39.59 | 29,344 |
| 2022-08-18 | $41.85 | $42.25 | $41.57 | $41.75 | $41.75 | 35,917 |
| 2022-08-17 | $42.97 | $42.99 | $41.20 | $41.50 | $41.50 | 23,237 |
| 2022-08-16 | $44.81 | $45.81 | $44.64 | $45.81 | $45.81 | 20,024 |
| 2022-08-15 | $44.79 | $45.64 | $44.71 | $45.14 | $45.14 | 65,418 |
| 2022-08-12 | $45.20 | $45.44 | $45.00 | $45.44 | $45.44 | 10,820 |
| 2022-08-11 | $45.58 | $45.99 | $45.16 | $45.37 | $45.37 | 22,040 |
| 2022-08-10 | $46.00 | $46.89 | $45.91 | $46.49 | $46.49 | 9,983 |
| 2022-08-09 | $44.57 | $44.98 | $44.13 | $44.19 | $44.19 | 45,323 |
| 2022-08-08 | $45.55 | $46.17 | $44.51 | $45.26 | $45.26 | 27,283 |
| 2022-08-05 | $44.70 | $46.25 | $44.70 | $45.27 | $45.27 | 27,642 |
| 2022-08-04 | $45.41 | $46.79 | $44.97 | $46.34 | $46.34 | 12,732 |
| 2022-08-03 | $45.52 | $46.45 | $45.52 | $45.88 | $45.88 | 19,708 |
| 2022-08-02 | $45.10 | $45.86 | $44.32 | $44.93 | $44.93 | 23,275 |
| 2022-08-01 | $46.26 | $47.59 | $46.26 | $46.70 | $46.70 | 38,641 |
| 2022-07-29 | $45.82 | $46.99 | $45.68 | $46.14 | $46.14 | 15,646 |
| 2022-07-28 | $45.47 | $46.01 | $44.81 | $46.00 | $46.00 | 50,095 |
| 2022-07-27 | $44.95 | $45.41 | $44.66 | $45.41 | $45.41 | 19,494 |
| 2022-07-26 | $43.95 | $45.05 | $43.86 | $44.18 | $44.18 | 28,852 |
| 2022-07-25 | $45.19 | $45.45 | $45.01 | $45.17 | $45.17 | 31,411 |
| 2022-07-22 | $44.57 | $44.77 | $43.62 | $44.36 | $44.36 | 35,299 |
| 2022-07-21 | $43.11 | $44.49 | $42.90 | $44.29 | $44.29 | 30,736 |
| 2022-07-20 | $43.00 | $43.56 | $42.78 | $43.17 | $43.17 | 21,923 |
| 2022-07-19 | $42.90 | $43.75 | $42.87 | $43.63 | $43.63 | 75,336 |
| 2022-07-18 | $42.72 | $42.86 | $42.04 | $42.06 | $42.06 | 35,884 |
| 2022-07-15 | $41.71 | $42.64 | $41.38 | $41.64 | $41.64 | 43,749 |
| 2022-07-14 | $41.04 | $41.24 | $40.75 | $41.08 | $41.08 | 38,288 |
| 2022-07-13 | $41.95 | $42.41 | $41.68 | $42.09 | $42.09 | 40,249 |
| 2022-07-12 | $42.45 | $43.48 | $42.45 | $42.52 | $42.52 | 34,518 |
| 2022-07-11 | $42.53 | $42.62 | $42.30 | $42.45 | $42.45 | 72,170 |
| 2022-07-08 | $42.77 | $43.16 | $42.14 | $42.70 | $42.70 | 30,373 |
| 2022-07-07 | $42.76 | $43.10 | $42.00 | $42.65 | $42.65 | 90,204 |
| 2022-07-06 | $44.47 | $46.30 | $44.18 | $44.64 | $44.64 | 54,715 |
| 2022-07-05 | $43.84 | $44.45 | $43.29 | $44.35 | $44.35 | 39,356 |
| 2022-07-01 | $44.61 | $46.01 | $44.61 | $45.85 | $45.85 | 34,173 |
| 2022-06-30 | $45.19 | $45.70 | $45.14 | $45.52 | $45.52 | 21,134 |
| 2022-06-29 | $46.31 | $46.61 | $46.21 | $46.21 | $46.21 | 55,217 |
| 2022-06-28 | $46.95 | $47.29 | $46.18 | $46.18 | $46.18 | 42,713 |
| 2022-06-27 | $46.86 | $46.95 | $46.28 | $46.50 | $46.50 | 56,715 |
| 2022-06-24 | $46.35 | $46.54 | $46.11 | $46.25 | $46.25 | 28,343 |
| 2022-06-23 | $44.46 | $45.38 | $44.42 | $45.26 | $45.26 | 24,111 |
| 2022-06-22 | $44.60 | $46.04 | $44.40 | $44.71 | $44.71 | 37,220 |
| 2022-06-21 | $46.14 | $47.51 | $45.24 | $45.79 | $45.79 | 51,533 |
| 2022-06-17 | $48.10 | $48.51 | $47.22 | $47.65 | $47.65 | 23,474 |
| 2022-06-16 | $48.32 | $48.89 | $48.19 | $48.19 | $48.19 | 40,830 |
| 2022-06-15 | $53.22 | $54.94 | $53.00 | $53.66 | $50.76 | 23,053 |
| 2022-06-14 | $51.73 | $52.10 | $51.09 | $51.70 | $48.90 | 53,672 |
| 2022-06-13 | $51.60 | $52.19 | $51.35 | $51.45 | $48.67 | 31,907 |
| 2022-06-10 | $54.48 | $55.81 | $53.92 | $54.17 | $51.24 | 15,818 |
| 2022-06-09 | $54.71 | $55.84 | $54.44 | $54.44 | $51.49 | 16,421 |
| 2022-06-08 | $55.29 | $56.60 | $55.27 | $55.39 | $52.39 | 11,540 |
| 2022-06-07 | $55.61 | $56.52 | $55.51 | $56.44 | $53.39 | 11,850 |
| 2022-06-06 | $56.17 | $56.39 | $56.07 | $56.27 | $53.22 | 6,842 |
| 2022-06-03 | $56.92 | $56.92 | $54.76 | $54.76 | $51.80 | 8,695 |
| 2022-06-02 | $55.00 | $56.46 | $55.00 | $56.45 | $53.40 | 24,220 |
| 2022-06-01 | $55.16 | $55.16 | $54.35 | $54.64 | $51.68 | 14,523 |
| 2022-05-31 | $54.68 | $55.34 | $54.23 | $55.34 | $52.35 | 30,869 |
| 2022-05-27 | $56.90 | $56.90 | $56.24 | $56.54 | $53.48 | 11,429 |
| 2022-05-26 | $56.19 | $56.62 | $56.19 | $56.41 | $53.36 | 14,964 |
| 2022-05-25 | $53.34 | $54.71 | $53.34 | $54.71 | $51.75 | 16,907 |
| 2022-05-24 | $53.32 | $55.16 | $53.18 | $54.18 | $51.25 | 26,072 |
| 2022-05-23 | $54.31 | $54.44 | $53.67 | $53.67 | $50.77 | 27,748 |
| 2022-05-20 | $53.38 | $53.38 | $52.41 | $52.84 | $49.98 | 14,775 |
| 2022-05-19 | $51.59 | $52.44 | $51.56 | $52.15 | $49.32 | 28,099 |
| 2022-05-18 | $52.87 | $52.96 | $51.65 | $51.65 | $48.86 | 13,143 |
| 2022-05-17 | $53.57 | $53.61 | $53.08 | $53.56 | $50.66 | 25,676 |
| 2022-05-16 | $51.46 | $52.89 | $51.10 | $51.92 | $49.11 | 30,308 |
| 2022-05-13 | $51.30 | $51.84 | $51.23 | $51.75 | $48.95 | 15,916 |
| 2022-05-12 | $50.60 | $51.50 | $50.59 | $51.21 | $48.44 | 50,003 |
| 2022-05-11 | $51.70 | $51.71 | $50.29 | $50.29 | $47.57 | 16,759 |
| 2022-05-10 | $52.09 | $52.09 | $50.76 | $51.65 | $48.86 | 37,501 |
| 2022-05-09 | $50.20 | $50.71 | $49.53 | $50.02 | $47.31 | 44,435 |
| 2022-05-06 | $50.54 | $51.61 | $50.08 | $50.28 | $47.56 | 22,730 |
| 2022-05-05 | $52.66 | $52.70 | $51.39 | $51.55 | $48.76 | 33,820 |
| 2022-05-04 | $52.64 | $53.91 | $52.40 | $53.91 | $50.99 | 26,479 |
| 2022-05-03 | $53.15 | $53.71 | $53.06 | $53.40 | $50.51 | 47,106 |
| 2022-05-02 | $51.25 | $52.59 | $51.25 | $51.84 | $49.04 | 48,960 |
| 2022-04-29 | $52.72 | $53.09 | $52.06 | $52.06 | $49.24 | 25,653 |
| 2022-04-28 | $52.61 | $52.89 | $52.03 | $52.45 | $49.61 | 35,604 |
| 2022-04-27 | $52.63 | $52.90 | $51.88 | $52.07 | $49.25 | 22,237 |
| 2022-04-26 | $56.32 | $56.42 | $54.73 | $56.32 | $53.27 | 51,428 |
| 2022-04-25 | $56.14 | $56.59 | $55.50 | $56.32 | $53.27 | 51,428 |
| 2022-04-22 | $57.90 | $57.90 | $56.46 | $56.46 | $56.46 | 13,103 |
| 2022-04-21 | $59.12 | $59.17 | $57.81 | $57.81 | $57.81 | 16,036 |
| 2022-04-20 | $57.46 | $57.98 | $57.21 | $57.80 | $57.80 | 18,609 |
| 2022-04-19 | $56.47 | $57.28 | $56.34 | $57.00 | $57.00 | 91,867 |
| 2022-04-18 | $56.46 | $57.25 | $55.66 | $56.38 | $56.38 | 30,319 |
| 2022-04-14 | $56.10 | $56.87 | $55.86 | $56.76 | $56.76 | 32,276 |
| 2022-04-13 | $55.62 | $56.10 | $55.62 | $56.10 | $56.10 | 21,407 |
| 2022-04-12 | $56.80 | $57.13 | $56.15 | $56.32 | $56.32 | 45,459 |
| 2022-04-11 | $56.62 | $56.79 | $55.81 | $55.93 | $55.93 | 34,744 |
| 2022-04-08 | $56.35 | $57.79 | $56.35 | $56.71 | $56.71 | 34,858 |
| 2022-04-07 | $57.49 | $57.65 | $56.40 | $57.50 | $57.50 | 37,448 |
| 2022-04-06 | $58.14 | $58.75 | $57.66 | $58.62 | $58.62 | 24,468 |
| 2022-04-05 | $57.90 | $58.35 | $57.46 | $57.80 | $57.80 | 50,040 |
| 2022-04-04 | $57.68 | $59.31 | $57.60 | $57.94 | $57.94 | 63,552 |
| 2022-04-01 | $55.99 | $56.78 | $55.79 | $56.78 | $56.78 | 19,760 |
| 2022-03-31 | $56.49 | $57.02 | $56.14 | $56.14 | $56.14 | 43,253 |
| 2022-03-30 | $56.65 | $56.96 | $56.24 | $56.41 | $56.41 | 64,469 |
| 2022-03-29 | $56.75 | $57.11 | $56.03 | $57.01 | $57.01 | 59,667 |
| 2022-03-28 | $55.03 | $55.38 | $54.59 | $54.89 | $54.89 | 41,751 |
| 2022-03-25 | $56.23 | $56.23 | $55.09 | $55.64 | $55.64 | 42,377 |
| 2022-03-24 | $58.36 | $58.36 | $57.56 | $57.74 | $57.74 | 30,761 |
| 2022-03-23 | $58.73 | $60.42 | $58.52 | $58.63 | $58.63 | 40,609 |
| 2022-03-22 | $60.61 | $61.65 | $60.07 | $60.78 | $60.78 | 37,991 |
| 2022-03-21 | $59.94 | $60.62 | $58.58 | $59.81 | $59.81 | 20,500 |
| 2022-03-18 | $59.48 | $62.64 | $59.48 | $61.18 | $61.18 | 19,820 |
| 2022-03-17 | $59.11 | $61.08 | $58.65 | $59.88 | $59.88 | 34,139 |
| 2022-03-16 | $60.47 | $61.12 | $59.54 | $61.12 | $61.12 | 21,871 |
| 2022-03-15 | $59.11 | $59.74 | $58.08 | $58.58 | $58.58 | 54,553 |
| 2022-03-14 | $60.75 | $61.09 | $59.40 | $59.56 | $59.56 | 47,036 |
| 2022-03-11 | $56.44 | $59.22 | $56.36 | $56.75 | $56.75 | 23,890 |
| 2022-03-10 | $59.47 | $61.21 | $58.60 | $61.21 | $57.87 | 29,941 |
| 2022-03-09 | $61.08 | $64.00 | $60.70 | $62.08 | $58.68 | 43,967 |
| 2022-03-08 | $61.04 | $63.66 | $60.23 | $60.45 | $57.15 | 43,630 |
| 2022-03-07 | $61.00 | $61.95 | $60.08 | $60.23 | $56.94 | 39,832 |
| 2022-03-04 | $61.17 | $61.23 | $60.63 | $61.02 | $57.69 | 18,836 |
| 2022-03-03 | $63.62 | $64.00 | $62.17 | $62.65 | $59.23 | 45,335 |
| 2022-03-02 | $64.58 | $64.93 | $63.35 | $63.36 | $59.90 | 52,435 |
| 2022-03-01 | $62.78 | $62.87 | $61.20 | $61.23 | $57.89 | 82,767 |
| 2022-02-28 | $64.71 | $65.04 | $63.70 | $64.28 | $60.77 | 48,861 |
| 2022-02-25 | $61.80 | $62.73 | $61.70 | $62.45 | $59.04 | 24,665 |
| 2022-02-24 | $60.54 | $62.17 | $60.45 | $61.98 | $58.59 | 82,037 |
| 2022-02-23 | $65.24 | $65.24 | $64.15 | $64.15 | $60.65 | 38,193 |
| 2022-02-22 | $65.77 | $66.37 | $64.86 | $65.14 | $61.58 | 26,928 |
| 2022-02-18 | $65.50 | $65.99 | $65.32 | $65.77 | $62.18 | 18,463 |
| 2022-02-17 | $65.65 | $65.91 | $65.37 | $65.60 | $62.01 | 26,521 |
| 2022-02-16 | $66.50 | $66.88 | $66.27 | $66.88 | $63.23 | 19,844 |
| 2022-02-15 | $66.53 | $67.01 | $66.52 | $66.82 | $63.17 | 16,854 |
| 2022-02-14 | $65.86 | $66.29 | $65.55 | $66.14 | $62.52 | 41,621 |
| 2022-02-11 | $66.15 | $66.63 | $65.46 | $65.83 | $62.23 | 58,070 |
| 2022-02-10 | $67.01 | $67.10 | $65.85 | $66.01 | $62.40 | 37,594 |
| 2022-02-09 | $67.61 | $67.61 | $66.73 | $66.81 | $63.16 | 39,218 |
| 2022-02-08 | $65.90 | $66.24 | $65.89 | $66.15 | $62.54 | 36,411 |
| 2022-02-07 | $65.00 | $65.12 | $64.67 | $64.73 | $61.19 | 30,037 |
| 2022-02-04 | $64.30 | $64.38 | $63.71 | $64.06 | $60.56 | 65,019 |
| 2022-02-03 | $65.50 | $65.63 | $64.70 | $64.71 | $61.18 | 121,955 |
| 2022-02-02 | $66.18 | $66.25 | $65.71 | $65.87 | $62.27 | 21,445 |
| 2022-02-01 | $64.54 | $65.14 | $63.69 | $64.59 | $61.06 | 19,876 |
| 2022-01-31 | $64.14 | $65.00 | $63.91 | $64.58 | $61.05 | 50,011 |
| 2022-01-28 | $63.78 | $63.93 | $62.75 | $63.93 | $60.44 | 46,111 |
| 2022-01-27 | $63.56 | $63.81 | $62.42 | $63.04 | $59.60 | 57,891 |
| 2022-01-26 | $65.35 | $65.38 | $63.11 | $63.43 | $59.97 | 44,680 |
| 2022-01-25 | $64.39 | $65.03 | $63.63 | $64.61 | $61.08 | 45,535 |
| 2022-01-24 | $65.44 | $66.25 | $64.31 | $66.25 | $62.63 | 58,718 |
| 2022-01-21 | $69.78 | $70.28 | $69.11 | $69.72 | $65.91 | 49,483 |
| 2022-01-20 | $71.20 | $71.92 | $69.93 | $69.94 | $66.12 | 41,628 |
| 2022-01-19 | $71.18 | $71.63 | $69.94 | $70.13 | $66.30 | 23,966 |
| 2022-01-18 | $70.10 | $70.54 | $69.66 | $70.13 | $66.30 | 23,966 |
| 2022-01-14 | $72.66 | $72.66 | $70.56 | $71.28 | $67.39 | 23,621 |
| 2022-01-13 | $72.33 | $73.46 | $71.80 | $72.12 | $68.18 | 21,890 |
| 2022-01-12 | $72.70 | $73.19 | $72.28 | $73.19 | $69.19 | 12,658 |
| 2022-01-11 | $72.87 | $74.36 | $72.80 | $74.35 | $70.29 | 30,058 |
| 2022-01-10 | $74.12 | $74.12 | $72.16 | $73.47 | $69.46 | 24,630 |
| 2022-01-07 | $76.40 | $77.30 | $76.34 | $76.84 | $72.64 | 9,989 |
| 2022-01-06 | $76.69 | $77.05 | $76.34 | $76.92 | $72.72 | 15,844 |
| 2022-01-05 | $79.72 | $79.72 | $77.70 | $77.70 | $73.46 | 16,068 |
| 2022-01-04 | $79.24 | $79.57 | $78.73 | $78.73 | $74.43 | 11,924 |
| 2022-01-03 | $79.15 | $79.40 | $75.21 | $79.40 | $75.06 | 8,369 |
| 2021-12-31 | $80.27 | $80.35 | $78.45 | $79.15 | $74.82 | 6,524 |
| 2021-12-30 | $78.27 | $79.59 | $77.40 | $78.02 | $73.76 | 7,966 |
| 2021-12-29 | $79.19 | $79.19 | $78.08 | $78.78 | $74.48 | 8,548 |
| 2021-12-28 | $75.40 | $78.50 | $75.40 | $77.90 | $73.65 | 9,369 |
| 2021-12-27 | $78.85 | $78.97 | $74.84 | $74.91 | $70.82 | 8,328 |
| 2021-12-23 | $76.85 | $77.56 | $76.50 | $76.81 | $72.61 | 7,753 |
| 2021-12-22 | $75.23 | $76.16 | $75.21 | $76.16 | $72.00 | 14,935 |
| 2021-12-21 | $73.92 | $75.41 | $73.23 | $73.69 | $69.67 | 16,177 |
| 2021-12-20 | $71.94 | $73.45 | $71.32 | $72.58 | $68.62 | 16,855 |
| 2021-12-17 | $73.03 | $74.02 | $72.94 | $73.18 | $69.18 | 11,530 |
| 2021-12-16 | $74.30 | $74.59 | $73.01 | $73.01 | $69.02 | 26,742 |
| 2021-12-15 | $74.80 | $74.98 | $73.67 | $74.98 | $70.88 | 15,763 |
| 2021-12-14 | $75.17 | $75.76 | $74.09 | $75.07 | $70.96 | 12,789 |
| 2021-12-13 | $74.59 | $75.70 | $74.32 | $74.52 | $70.45 | 17,477 |
| 2021-12-10 | $76.40 | $76.40 | $74.41 | $74.83 | $70.74 | 11,339 |
| 2021-12-09 | $75.43 | $76.45 | $74.85 | $75.30 | $71.19 | 11,334 |
| 2021-12-08 | $75.45 | $76.00 | $75.39 | $76.00 | $71.85 | 6,514 |
| 2021-12-07 | $75.62 | $75.63 | $74.47 | $75.27 | $71.16 | 14,890 |
| 2021-12-06 | $74.15 | $74.94 | $73.59 | $74.44 | $70.37 | 36,454 |
| 2021-12-03 | $75.32 | $75.32 | $74.02 | $74.53 | $70.46 | 13,064 |
| 2021-12-02 | $74.97 | $75.48 | $74.40 | $74.93 | $70.84 | 12,798 |
| 2021-12-01 | $74.40 | $75.71 | $73.48 | $73.48 | $69.47 | 15,287 |
| 2021-11-30 | $73.87 | $74.52 | $72.46 | $73.00 | $69.01 | 23,764 |
| 2021-11-29 | $74.57 | $74.91 | $73.62 | $74.07 | $70.02 | 17,053 |
| 2021-11-26 | $75.44 | $75.44 | $72.86 | $73.52 | $69.50 | 7,773 |
| 2021-11-24 | $76.00 | $76.00 | $75.19 | $75.63 | $71.50 | 4,134 |
| 2021-11-23 | $75.17 | $75.17 | $74.24 | $74.74 | $70.66 | 7,183 |
| 2021-11-22 | $75.47 | $75.77 | $74.38 | $74.43 | $70.36 | 10,340 |
| 2021-11-19 | $75.03 | $76.12 | $74.75 | $75.86 | $71.72 | 9,751 |
| 2021-11-18 | $76.45 | $76.84 | $76.10 | $76.47 | $72.29 | 16,398 |
| 2021-11-17 | $72.76 | $73.51 | $72.54 | $72.98 | $68.99 | 5,263 |
| 2021-11-16 | $73.17 | $73.46 | $72.81 | $73.02 | $69.03 | 8,990 |
| 2021-11-15 | $73.68 | $73.68 | $72.34 | $72.91 | $68.93 | 9,149 |
| 2021-11-12 | $74.29 | $74.29 | $73.17 | $74.17 | $70.12 | 4,735 |
| 2021-11-11 | $72.78 | $73.95 | $72.78 | $73.94 | $69.90 | 9,751 |
| 2021-11-10 | $73.36 | $73.64 | $72.84 | $73.07 | $69.08 | 6,312 |
| 2021-11-09 | $72.59 | $73.06 | $71.91 | $72.63 | $68.66 | 7,182 |
| 2021-11-08 | $74.00 | $74.91 | $73.98 | $74.31 | $70.25 | 9,508 |
| 2021-11-05 | $72.96 | $73.42 | $72.35 | $73.42 | $69.41 | 9,206 |
| 2021-11-04 | $73.96 | $74.48 | $73.33 | $74.48 | $70.41 | 12,487 |
| 2021-11-03 | $72.13 | $74.15 | $72.13 | $73.50 | $69.49 | 8,006 |
| 2021-11-02 | $73.49 | $74.23 | $72.82 | $73.12 | $69.13 | 11,018 |
| 2021-11-01 | $72.63 | $73.25 | $72.61 | $73.12 | $69.13 | 11,018 |
| 2021-10-29 | $74.99 | $74.99 | $74.45 | $74.67 | $70.59 | 7,217 |
| 2021-10-28 | $74.65 | $75.23 | $74.18 | $75.20 | $71.09 | 9,996 |
| 2021-10-27 | $74.65 | $75.66 | $74.65 | $75.07 | $70.97 | 9,005 |
| 2021-10-26 | $74.71 | $74.71 | $73.86 | $74.15 | $70.10 | 13,912 |
| 2021-10-25 | $72.10 | $73.23 | $71.91 | $72.59 | $68.63 | 16,181 |
| 2021-10-22 | $72.24 | $73.40 | $72.19 | $72.33 | $68.38 | 5,628 |
| 2021-10-21 | $72.87 | $73.79 | $72.46 | $73.07 | $69.08 | 10,880 |
| 2021-10-20 | $72.85 | $74.24 | $72.44 | $73.99 | $69.95 | 4,843 |
| 2021-10-19 | $73.77 | $75.15 | $73.51 | $73.82 | $69.79 | 12,126 |
| 2021-10-18 | $72.48 | $73.61 | $72.48 | $73.33 | $69.32 | 17,439 |
| 2021-10-15 | $73.74 | $74.17 | $73.67 | $74.17 | $70.12 | 9,675 |
| 2021-10-14 | $73.36 | $73.71 | $72.88 | $73.53 | $69.51 | 9,402 |
| 2021-10-13 | $72.46 | $73.74 | $72.36 | $72.74 | $68.76 | 11,499 |
| 2021-10-12 | $69.25 | $69.92 | $69.25 | $69.78 | $65.97 | 12,393 |
| 2021-10-11 | $70.00 | $70.67 | $69.15 | $69.79 | $65.97 | 11,713 |
| 2021-10-08 | $69.60 | $70.46 | $69.19 | $69.20 | $65.42 | 9,731 |
| 2021-10-07 | $68.62 | $70.29 | $68.62 | $69.57 | $65.77 | 11,127 |
| 2021-10-06 | $68.72 | $69.59 | $68.23 | $69.59 | $65.79 | 6,516 |
| 2021-10-05 | $70.13 | $71.58 | $69.96 | $70.65 | $66.79 | 15,701 |
| 2021-10-04 | $70.84 | $71.60 | $70.55 | $70.62 | $66.76 | 13,121 |
| 2021-10-01 | $72.05 | $72.05 | $70.56 | $71.29 | $67.40 | 16,454 |
| 2021-09-30 | $73.15 | $73.89 | $72.13 | $73.07 | $69.08 | 16,073 |
| 2021-09-29 | $71.88 | $72.76 | $71.56 | $72.08 | $68.14 | 28,333 |
| 2021-09-28 | $72.30 | $72.95 | $71.46 | $71.67 | $67.76 | 9,902 |
| 2021-09-27 | $75.20 | $76.11 | $74.74 | $76.11 | $71.95 | 9,485 |
| 2021-09-24 | $75.28 | $76.25 | $75.10 | $75.25 | $71.14 | 6,163 |
| 2021-09-23 | $76.75 | $77.24 | $76.24 | $76.61 | $72.42 | 5,385 |
| 2021-09-22 | $76.37 | $77.95 | $76.37 | $77.59 | $73.35 | 8,057 |
| 2021-09-21 | $76.68 | $76.95 | $75.43 | $76.79 | $72.60 | 13,347 |
| 2021-09-20 | $75.60 | $76.18 | $74.86 | $75.39 | $71.27 | 8,362 |
| 2021-09-17 | $77.73 | $77.99 | $76.43 | $77.94 | $73.68 | 6,679 |
| 2021-09-16 | $77.00 | $78.17 | $77.00 | $78.17 | $73.90 | 9,759 |
| 2021-09-15 | $77.93 | $78.84 | $77.07 | $77.82 | $73.57 | 9,462 |
| 2021-09-14 | $77.02 | $77.91 | $76.45 | $76.45 | $72.27 | 7,816 |
| 2021-09-13 | $77.83 | $78.92 | $77.26 | $78.92 | $74.61 | 6,216 |
| 2021-09-10 | $76.29 | $76.77 | $75.81 | $76.24 | $72.07 | 3,987 |
| 2021-09-09 | $75.88 | $76.38 | $75.67 | $76.01 | $71.86 | 9,251 |
| 2021-09-08 | $76.00 | $76.02 | $74.87 | $75.14 | $71.04 | 10,425 |
| 2021-09-07 | $78.60 | $79.23 | $77.91 | $78.14 | $73.87 | 14,595 |
| 2021-09-03 | $80.00 | $81.15 | $79.52 | $80.25 | $75.86 | 3,019 |
| 2021-09-02 | $80.22 | $80.98 | $79.77 | $80.80 | $76.39 | 6,005 |
| 2021-09-01 | $82.04 | $82.38 | $81.17 | $81.52 | $77.07 | 6,401 |
| 2021-08-31 | $80.04 | $81.55 | $80.04 | $81.05 | $76.62 | 12,613 |
| 2021-08-30 | $80.17 | $81.10 | $79.67 | $80.66 | $76.25 | 5,769 |
| 2021-08-27 | $80.08 | $80.66 | $80.02 | $80.66 | $76.26 | 4,460 |
| 2021-08-26 | $79.55 | $79.78 | $79.13 | $79.32 | $74.99 | 7,974 |
| 2021-08-25 | $79.76 | $80.31 | $79.00 | $79.81 | $75.45 | 7,711 |
| 2021-08-24 | $78.51 | $79.68 | $78.51 | $79.20 | $74.87 | 6,960 |
| 2021-08-23 | $77.59 | $78.55 | $77.23 | $78.25 | $73.98 | 5,992 |
| 2021-08-20 | $77.85 | $80.30 | $77.71 | $77.98 | $73.72 | 6,647 |
| 2021-08-19 | $79.56 | $81.20 | $77.80 | $78.54 | $74.25 | 6,921 |
| 2021-08-18 | $77.87 | $80.50 | $77.87 | $79.46 | $75.12 | 13,258 |
| 2021-08-17 | $79.64 | $79.64 | $78.59 | $79.50 | $75.16 | 15,775 |
| 2021-08-16 | $80.18 | $82.60 | $80.07 | $80.75 | $76.34 | 14,921 |
| 2021-08-13 | $80.88 | $82.97 | $79.95 | $81.31 | $76.87 | 6,768 |
| 2021-08-12 | $80.76 | $80.85 | $80.54 | $80.54 | $76.14 | 5,420 |
| 2021-08-11 | $82.44 | $82.97 | $80.88 | $81.94 | $77.46 | 4,148 |
| 2021-08-10 | $80.84 | $82.99 | $80.84 | $81.50 | $77.05 | 7,491 |
| 2021-08-09 | $79.73 | $81.99 | $79.31 | $81.05 | $76.62 | 9,462 |
| 2021-08-06 | $81.07 | $81.82 | $80.73 | $81.65 | $77.19 | 6,545 |
| 2021-08-05 | $80.74 | $82.95 | $80.48 | $81.83 | $77.36 | 7,454 |
| 2021-08-04 | $80.85 | $82.25 | $80.06 | $80.06 | $75.69 | 10,307 |
| 2021-08-03 | $81.29 | $82.11 | $81.00 | $82.04 | $77.55 | 9,882 |
| 2021-08-02 | $81.42 | $81.65 | $80.72 | $81.03 | $76.60 | 7,696 |
| 2021-07-30 | $81.52 | $81.81 | $80.65 | $81.61 | $77.15 | 94,688 |
| 2021-07-29 | $81.77 | $82.74 | $81.64 | $81.66 | $77.20 | 6,792 |
| 2021-07-28 | $80.08 | $82.20 | $79.92 | $80.50 | $76.10 | 6,923 |
| 2021-07-27 | $79.85 | $82.30 | $79.42 | $79.96 | $75.59 | 7,424 |
| 2021-07-26 | $80.89 | $81.49 | $80.22 | $80.22 | $75.84 | 6,773 |
| 2021-07-23 | $78.86 | $80.65 | $78.86 | $80.65 | $76.24 | 22,733 |
| 2021-07-22 | $80.65 | $80.89 | $79.46 | $80.89 | $76.47 | 10,199 |
| 2021-07-21 | $83.69 | $84.48 | $82.90 | $83.71 | $76.30 | 9,747 |
| 2021-07-20 | $80.55 | $81.36 | $79.92 | $81.00 | $73.83 | 12,851 |
| 2021-07-19 | $80.74 | $80.74 | $78.92 | $79.54 | $72.50 | 7,573 |
| 2021-07-16 | $82.27 | $82.27 | $81.12 | $81.42 | $74.21 | 93,079 |
| 2021-07-15 | $83.41 | $83.65 | $81.52 | $82.31 | $75.03 | 82,394 |
| 2021-07-14 | $84.73 | $85.00 | $84.00 | $84.66 | $77.17 | 4,861 |
| 2021-07-13 | $83.43 | $85.25 | $83.41 | $83.65 | $76.25 | 4,756 |
| 2021-07-12 | $84.28 | $85.28 | $83.35 | $83.75 | $76.34 | 5,432 |
| 2021-07-09 | $83.41 | $85.50 | $83.41 | $84.36 | $76.89 | 2,940 |
| 2021-07-08 | $81.11 | $83.15 | $80.53 | $82.15 | $74.88 | 10,441 |
| 2021-07-07 | $85.46 | $86.50 | $84.67 | $86.39 | $78.74 | 5,298 |
| 2021-07-06 | $85.82 | $86.36 | $84.37 | $85.05 | $77.53 | 6,887 |
| 2021-07-02 | $84.05 | $84.95 | $84.05 | $84.95 | $77.43 | 3,440 |
| 2021-07-01 | $84.40 | $84.78 | $83.59 | $84.43 | $76.96 | 5,303 |
| 2021-06-30 | $82.78 | $84.60 | $82.53 | $83.33 | $75.95 | 6,224 |
| 2021-06-29 | $83.47 | $84.50 | $82.41 | $83.73 | $76.32 | 7,238 |
| 2021-06-28 | $83.69 | $83.69 | $82.19 | $83.19 | $75.83 | 25,956 |
| 2021-06-25 | $83.62 | $83.63 | $83.09 | $83.14 | $75.78 | 13,858 |
| 2021-06-24 | $83.45 | $83.59 | $82.85 | $83.15 | $75.79 | 24,014 |
| 2021-06-23 | $84.55 | $84.79 | $84.21 | $84.45 | $76.98 | 13,609 |
| 2021-06-22 | $84.29 | $86.26 | $84.11 | $85.49 | $77.92 | 128,762 |
| 2021-06-21 | $86.35 | $87.33 | $85.22 | $86.45 | $78.80 | 21,057 |
| 2021-06-18 | $84.50 | $85.95 | $83.11 | $84.88 | $77.37 | 6,506 |
| 2021-06-17 | $86.40 | $87.20 | $86.40 | $87.20 | $79.48 | 3,102 |
| 2021-06-16 | $88.25 | $88.31 | $87.47 | $87.47 | $79.72 | 2,277 |
| 2021-06-15 | $88.46 | $88.67 | $88.37 | $88.54 | $80.70 | 2,855 |
| 2021-06-14 | $88.46 | $89.26 | $88.34 | $89.26 | $81.36 | 3,366 |
| 2021-06-11 | $87.98 | $88.04 | $86.95 | $88.01 | $80.22 | 8,514 |
| 2021-06-10 | $87.75 | $88.33 | $87.26 | $88.33 | $80.51 | 8,643 |
| 2021-06-09 | $91.00 | $91.00 | $89.11 | $89.40 | $81.49 | 13,325 |
| 2021-06-08 | $94.16 | $94.16 | $92.28 | $93.52 | $85.24 | 2,416 |
| 2021-06-07 | $92.86 | $95.50 | $91.74 | $93.65 | $85.36 | 3,377 |
| 2021-06-04 | $91.22 | $92.70 | $90.75 | $91.58 | $83.47 | 2,848 |
| 2021-06-03 | $93.14 | $93.15 | $90.36 | $91.28 | $83.20 | 7,806 |
| 2021-06-02 | $93.83 | $93.93 | $92.03 | $93.86 | $85.55 | 3,936 |
| 2021-06-01 | $93.11 | $93.45 | $92.44 | $92.61 | $84.41 | 3,625 |
| 2021-05-28 | $90.80 | $93.65 | $90.62 | $91.45 | $83.36 | 5,499 |
| 2021-05-27 | $88.49 | $89.24 | $88.33 | $88.81 | $80.95 | 4,699 |
| 2021-05-26 | $89.42 | $89.91 | $89.31 | $89.31 | $81.40 | 2,187 |
| 2021-05-25 | $87.81 | $88.43 | $87.70 | $88.09 | $80.29 | 15,113 |
| 2021-05-24 | $88.15 | $88.71 | $86.97 | $88.71 | $80.86 | 12,240 |
| 2021-05-21 | $87.45 | $88.55 | $87.45 | $88.55 | $80.71 | 22,225 |
| 2021-05-20 | $87.90 | $88.47 | $87.89 | $88.00 | $80.21 | 11,920 |
| 2021-05-19 | $87.36 | $90.80 | $87.36 | $89.09 | $81.20 | 2,778 |
| 2021-05-18 | $90.59 | $90.80 | $88.19 | $89.97 | $82.01 | 7,051 |
| 2021-05-17 | $89.15 | $89.50 | $89.10 | $89.10 | $81.21 | 4,338 |
| 2021-05-14 | $90.06 | $90.80 | $89.86 | $90.21 | $82.23 | 6,665 |
| 2021-05-13 | $88.00 | $88.32 | $86.67 | $87.53 | $79.78 | 3,481 |
| 2021-05-12 | $89.34 | $89.34 | $88.19 | $89.05 | $81.17 | 7,049 |
| 2021-05-11 | $89.80 | $92.08 | $89.21 | $89.49 | $81.57 | 8,220 |
| 2021-05-10 | $90.23 | $93.00 | $90.16 | $93.00 | $84.77 | 6,163 |
| 2021-05-07 | $89.54 | $91.60 | $89.54 | $91.60 | $83.49 | 9,375 |
| 2021-05-06 | $90.18 | $90.18 | $87.90 | $89.21 | $81.31 | 6,852 |
| 2021-05-05 | $86.99 | $89.63 | $86.99 | $89.43 | $81.52 | 2,328 |
| 2021-05-04 | $86.79 | $86.79 | $85.70 | $86.57 | $78.91 | 4,864 |
| 2021-05-03 | $89.42 | $89.79 | $87.95 | $88.88 | $81.01 | 3,060 |
| 2021-04-30 | $87.61 | $88.06 | $86.34 | $87.10 | $79.39 | 4,211 |
| 2021-04-29 | $88.54 | $88.69 | $87.87 | $88.69 | $80.84 | 3,402 |
| 2021-04-28 | $89.17 | $89.17 | $87.14 | $87.48 | $79.74 | 2,404 |
| 2021-04-27 | $88.65 | $88.70 | $87.40 | $87.40 | $79.66 | 9,940 |
| 2021-04-26 | $89.05 | $89.18 | $88.44 | $88.56 | $80.72 | 7,451 |
| 2021-04-23 | $88.52 | $89.90 | $87.97 | $89.83 | $81.88 | 5,574 |
| 2021-04-22 | $88.94 | $88.94 | $87.31 | $88.09 | $80.30 | 5,728 |
| 2021-04-21 | $88.71 | $89.18 | $88.66 | $89.18 | $81.29 | 3,829 |
| 2021-04-20 | $88.31 | $89.45 | $87.90 | $88.59 | $80.75 | 16,130 |
| 2021-04-19 | $88.91 | $90.60 | $88.91 | $90.60 | $82.58 | 3,258 |
| 2021-04-16 | $90.05 | $90.35 | $89.42 | $90.35 | $82.35 | 4,018 |
| 2021-04-15 | $89.09 | $90.24 | $89.09 | $89.51 | $81.59 | 4,297 |
| 2021-04-14 | $88.50 | $88.59 | $87.88 | $88.41 | $80.59 | 2,348 |
| 2021-04-13 | $88.23 | $89.14 | $88.05 | $88.53 | $80.69 | 4,941 |
| 2021-04-12 | $89.71 | $89.71 | $86.56 | $86.56 | $78.90 | 32,929 |
| 2021-04-09 | $89.77 | $90.19 | $89.19 | $90.19 | $82.21 | 5,167 |
| 2021-04-08 | $88.82 | $89.08 | $86.87 | $87.80 | $80.02 | 6,838 |
| 2021-04-07 | $88.73 | $89.50 | $88.59 | $88.63 | $80.78 | 15,498 |
| 2021-04-06 | $86.65 | $87.42 | $86.60 | $87.20 | $79.48 | 132,509 |
| 2021-04-05 | $86.10 | $87.20 | $84.77 | $86.75 | $79.07 | 3,685 |
| 2021-04-01 | $85.05 | $85.75 | $83.80 | $85.55 | $77.98 | 3,392 |
| 2021-03-31 | $83.05 | $83.05 | $82.28 | $82.94 | $75.60 | 1,792 |
| 2021-03-30 | $82.17 | $83.65 | $82.17 | $83.30 | $75.93 | 2,459 |
| 2021-03-29 | $83.49 | $83.49 | $82.00 | $82.60 | $75.29 | 5,312 |
| 2021-03-26 | $84.68 | $84.90 | $84.03 | $84.90 | $77.39 | 9,182 |
| 2021-03-25 | $84.59 | $84.59 | $82.34 | $84.14 | $76.69 | 5,401 |
| 2021-03-24 | $81.86 | $81.94 | $80.76 | $81.43 | $74.22 | 3,831 |
| 2021-03-23 | $82.94 | $83.02 | $81.55 | $82.11 | $74.84 | 5,626 |
| 2021-03-22 | $82.92 | $83.13 | $80.41 | $81.92 | $74.67 | 3,937 |
| 2021-03-19 | $81.86 | $84.90 | $81.86 | $84.85 | $77.34 | 7,148 |
| 2021-03-18 | $83.26 | $84.50 | $82.13 | $82.72 | $75.40 | 3,967 |
| 2021-03-17 | $84.24 | $84.64 | $83.19 | $84.04 | $76.60 | 3,719 |
| 2021-03-16 | $85.08 | $85.36 | $84.13 | $85.10 | $77.57 | 4,142 |
| 2021-03-15 | $82.18 | $82.18 | $82.14 | $82.14 | $74.87 | 1,889 |
| 2021-03-12 | $82.36 | $83.67 | $82.36 | $83.30 | $75.93 | 3,625 |
| 2021-03-11 | $84.40 | $87.00 | $84.40 | $86.55 | $75.79 | 5,059 |
| 2021-03-10 | $86.93 | $86.93 | $86.25 | $86.50 | $75.75 | 19,663 |
| 2021-03-09 | $85.83 | $86.00 | $85.45 | $86.00 | $75.31 | 4,243 |
| 2021-03-08 | $84.05 | $85.61 | $84.05 | $85.36 | $74.75 | 4,063 |
| 2021-03-05 | $82.58 | $82.58 | $81.55 | $82.42 | $72.18 | 4,859 |
| 2021-03-04 | $80.74 | $83.29 | $80.10 | $81.69 | $71.54 | 2,819 |
| 2021-03-03 | $80.73 | $82.40 | $79.77 | $82.40 | $72.16 | 5,481 |
| 2021-03-02 | $77.04 | $77.44 | $75.66 | $76.59 | $67.07 | 65,919 |
| 2021-03-01 | $76.46 | $77.52 | $76.10 | $76.87 | $67.32 | 6,733 |
| 2021-02-26 | $74.05 | $74.28 | $73.20 | $73.20 | $64.10 | 8,526 |
| 2021-02-25 | $76.98 | $76.98 | $74.63 | $75.46 | $66.08 | 3,161 |
| 2021-02-24 | $78.86 | $80.00 | $78.73 | $78.98 | $69.16 | 4,133 |
| 2021-02-23 | $77.78 | $78.76 | $77.75 | $78.24 | $68.52 | 3,027 |
| 2021-02-22 | $76.45 | $79.35 | $76.45 | $79.09 | $69.26 | 3,797 |
| 2021-02-19 | $78.95 | $78.95 | $77.61 | $78.44 | $68.69 | 4,270 |
| 2021-02-18 | $77.78 | $79.20 | $77.78 | $77.93 | $68.24 | 2,960 |
| 2021-02-17 | $77.38 | $77.93 | $76.66 | $77.93 | $68.24 | 2,960 |
| 2021-02-16 | $79.01 | $79.91 | $78.77 | $79.91 | $69.98 | 4,901 |
| 2021-02-12 | $76.40 | $76.54 | $76.40 | $76.54 | $67.03 | 1,826 |
| 2021-02-11 | $76.15 | $76.84 | $75.35 | $76.84 | $67.29 | 5,283 |
| 2021-02-10 | $76.91 | $76.91 | $74.82 | $76.02 | $66.57 | 3,239 |
| 2021-02-09 | $78.20 | $78.70 | $77.31 | $78.70 | $68.92 | 8,356 |
| 2021-02-08 | $78.32 | $78.32 | $75.80 | $77.54 | $67.90 | 5,519 |
| 2021-02-05 | $77.00 | $77.00 | $77.00 | $77.00 | $67.43 | 1,492 |
| 2021-02-04 | $76.36 | $76.69 | $74.81 | $74.81 | $65.51 | 3,619 |
| 2021-02-03 | $74.98 | $75.46 | $73.81 | $73.90 | $64.72 | 3,002 |
| 2021-02-02 | $72.67 | $72.69 | $72.67 | $72.69 | $63.66 | 2,474 |
| 2021-02-01 | $72.59 | $73.84 | $72.59 | $73.61 | $64.46 | 3,441 |
| 2021-01-29 | $70.56 | $71.09 | $70.39 | $70.91 | $62.10 | 4,283 |
| 2021-01-28 | $73.29 | $73.41 | $71.89 | $72.51 | $63.50 | 5,080 |
| 2021-01-27 | $73.59 | $74.19 | $72.44 | $73.24 | $64.14 | 4,715 |
| 2021-01-26 | $75.07 | $75.54 | $73.57 | $73.57 | $64.43 | 3,819 |
| 2021-01-25 | $74.51 | $74.93 | $73.81 | $74.34 | $65.10 | 7,225 |
| 2021-01-22 | $75.35 | $76.12 | $74.45 | $75.32 | $65.96 | 3,116 |
| 2021-01-21 | $76.00 | $76.59 | $75.10 | $75.51 | $66.13 | 9,326 |
| 2021-01-20 | $76.03 | $76.52 | $74.57 | $76.51 | $67.00 | 20,175 |
| 2021-01-19 | $75.61 | $75.80 | $74.90 | $75.55 | $66.16 | 7,448 |
| 2021-01-15 | $73.86 | $74.65 | $73.49 | $74.60 | $65.33 | 9,841 |
| 2021-01-14 | $74.00 | $74.75 | $74.00 | $74.74 | $65.45 | 5,335 |
| 2021-01-13 | $73.64 | $73.64 | $72.70 | $72.80 | $63.75 | 82,438 |
| 2021-01-12 | $76.68 | $77.30 | $76.54 | $77.29 | $67.68 | 6,614 |
| 2021-01-11 | $77.03 | $77.65 | $76.37 | $77.41 | $67.79 | 38,394 |
| 2021-01-08 | $78.68 | $79.72 | $78.68 | $79.42 | $69.55 | 16,727 |
| 2021-01-07 | $76.61 | $77.39 | $76.09 | $77.25 | $67.65 | 36,755 |
| 2021-01-06 | $76.66 | $78.00 | $76.40 | $78.00 | $68.31 | 22,172 |
| 2021-01-05 | $75.04 | $75.69 | $74.45 | $74.45 | $65.20 | 13,443 |
| 2021-01-04 | $76.58 | $76.58 | $73.26 | $74.56 | $65.29 | 5,169 |
| 2020-12-31 | $75.09 | $77.01 | $75.09 | $76.49 | $66.98 | 6,898 |
| 2020-12-30 | $78.10 | $78.33 | $77.15 | $77.15 | $67.56 | 2,466 |
| 2020-12-29 | $78.39 | $78.39 | $76.65 | $77.20 | $67.61 | 13,932 |
| 2020-12-28 | $78.89 | $79.33 | $78.47 | $79.33 | $69.47 | 2,317 |
| 2020-12-24 | $77.90 | $79.56 | $77.84 | $77.90 | $68.22 | 9,680 |
| 2020-12-23 | $77.50 | $78.19 | $76.69 | $78.19 | $68.47 | 2,937 |
| 2020-12-22 | $72.77 | $73.80 | $72.05 | $73.55 | $64.41 | 34,208 |
| 2020-12-21 | $71.59 | $73.99 | $71.00 | $73.50 | $64.37 | 4,265 |
| 2020-12-18 | $72.97 | $74.65 | $72.97 | $74.65 | $65.37 | 4,475 |
| 2020-12-17 | $74.55 | $75.49 | $73.38 | $73.76 | $64.59 | 6,580 |
| 2020-12-16 | $72.86 | $74.40 | $72.86 | $74.40 | $65.15 | 2,510 |
| 2020-12-15 | $70.07 | $72.70 | $70.07 | $71.66 | $62.75 | 9,388 |
| 2020-12-14 | $70.24 | $70.64 | $69.75 | $70.05 | $61.35 | 12,583 |
| 2020-12-11 | $67.40 | $67.40 | $64.78 | $65.96 | $57.76 | 5,988 |
| 2020-12-10 | $69.30 | $69.34 | $67.67 | $68.60 | $60.07 | 6,248 |
| 2020-12-09 | $74.15 | $74.15 | $72.71 | $73.25 | $64.15 | 2,781 |
| 2020-12-08 | $73.81 | $73.81 | $72.91 | $72.95 | $63.88 | 3,485 |
| 2020-12-07 | $73.93 | $74.25 | $73.63 | $73.93 | $64.74 | 12,219 |
| 2020-12-04 | $79.32 | $80.04 | $78.69 | $79.33 | $69.47 | 182,413 |
| 2020-12-03 | $77.59 | $78.25 | $77.25 | $78.25 | $68.53 | 5,207 |
| 2020-12-02 | $74.81 | $75.12 | $74.54 | $74.93 | $65.61 | 10,888 |
| 2020-12-01 | $75.19 | $77.80 | $74.04 | $76.97 | $67.40 | 4,924 |
| 2020-11-30 | $72.68 | $72.75 | $71.88 | $72.50 | $63.49 | 17,579 |
| 2020-11-27 | $72.69 | $72.80 | $72.07 | $72.80 | $63.75 | 1,566 |
| 2020-11-25 | $75.30 | $76.71 | $74.50 | $74.50 | $65.24 | 3,991 |
| 2020-11-24 | $76.37 | $77.26 | $76.37 | $76.51 | $65.38 | 6,090 |
| 2020-11-23 | $77.11 | $77.81 | $76.56 | $77.41 | $66.15 | 6,361 |
| 2020-11-20 | $76.60 | $77.16 | $76.56 | $76.86 | $65.68 | 3,016 |
| 2020-11-19 | $77.00 | $77.50 | $77.00 | $77.35 | $66.10 | 3,942 |
| 2020-11-18 | $77.80 | $78.15 | $77.14 | $77.15 | $65.93 | 5,212 |
| 2020-11-17 | $75.81 | $75.81 | $75.35 | $75.35 | $64.39 | 9,609 |
| 2020-11-16 | $75.04 | $75.04 | $73.89 | $73.89 | $63.15 | 4,327 |
| 2020-11-13 | $75.17 | $75.85 | $74.32 | $75.85 | $64.82 | 3,817 |
| 2020-11-12 | $71.83 | $71.83 | $71.83 | $71.83 | $61.38 | 2,785 |
| 2020-11-11 | $73.77 | $74.60 | $73.77 | $74.59 | $63.74 | 58,967 |
| 2020-11-10 | $71.98 | $72.93 | $71.97 | $72.35 | $61.83 | 93,242 |
| 2020-11-09 | $74.52 | $75.00 | $73.59 | $74.27 | $63.47 | 5,974 |
| 2020-11-06 | $68.75 | $70.85 | $68.75 | $70.85 | $60.55 | 18,093 |
| 2020-11-05 | $67.55 | $68.42 | $67.55 | $67.98 | $58.09 | 24,595 |
| 2020-11-04 | $63.96 | $65.13 | $63.96 | $64.27 | $54.92 | 17,216 |
| 2020-11-03 | $63.09 | $64.32 | $63.01 | $64.32 | $54.97 | 35,745 |
| 2020-11-02 | $60.40 | $61.51 | $60.40 | $61.51 | $52.57 | 43,951 |
| 2020-10-30 | $61.24 | $61.56 | $60.79 | $61.24 | $52.33 | 55,374 |
| 2020-10-29 | $60.27 | $61.47 | $60.10 | $60.78 | $51.94 | 61,536 |
| 2020-10-28 | $60.88 | $61.60 | $60.61 | $61.17 | $52.27 | 38,006 |
| 2020-10-27 | $65.09 | $65.09 | $62.35 | $63.11 | $53.93 | 6,249 |
| 2020-10-26 | $67.45 | $67.73 | $66.05 | $66.81 | $57.09 | 14,658 |
| 2020-10-23 | $67.97 | $68.56 | $67.72 | $68.45 | $58.50 | 4,812 |
| 2020-10-22 | $66.59 | $67.06 | $66.02 | $66.51 | $56.83 | 4,171 |
| 2020-10-21 | $65.50 | $66.15 | $64.89 | $65.52 | $55.99 | 3,515 |
| 2020-10-20 | $64.88 | $65.49 | $64.15 | $65.05 | $55.59 | 4,479 |
| 2020-10-19 | $66.01 | $66.18 | $64.92 | $64.92 | $55.48 | 4,251 |
| 2020-10-16 | $66.74 | $66.74 | $65.50 | $65.89 | $56.31 | 18,032 |
| 2020-10-15 | $66.49 | $66.93 | $65.57 | $66.93 | $57.20 | 49,860 |
| 2020-10-14 | $67.88 | $69.20 | $67.65 | $68.10 | $58.20 | 8,835 |
| 2020-10-13 | $66.84 | $67.45 | $66.84 | $67.03 | $57.28 | 50,898 |
| 2020-10-12 | $68.60 | $69.97 | $68.25 | $69.97 | $59.80 | 105,507 |
| 2020-10-09 | $67.90 | $68.82 | $67.65 | $68.80 | $58.80 | 9,173 |
| 2020-10-08 | $69.10 | $69.20 | $68.90 | $69.20 | $59.14 | 22,104 |
| 2020-10-07 | $68.57 | $68.68 | $68.38 | $68.68 | $58.69 | 77,920 |
| 2020-10-06 | $70.34 | $70.34 | $68.64 | $68.64 | $58.66 | 47,980 |
| 2020-10-05 | $69.00 | $69.61 | $68.34 | $68.34 | $58.40 | 55,012 |
| 2020-10-02 | $65.80 | $67.10 | $65.36 | $67.10 | $57.34 | 33,400 |
| 2020-10-01 | $65.62 | $65.64 | $64.50 | $65.00 | $55.55 | 54,461 |
| 2020-09-30 | $65.50 | $65.53 | $64.20 | $64.80 | $55.38 | 24,789 |
| 2020-09-29 | $63.51 | $64.53 | $63.35 | $64.08 | $54.76 | 94,910 |
| 2020-09-28 | $65.03 | $65.43 | $64.45 | $65.10 | $55.63 | 35,540 |
| 2020-09-25 | $61.59 | $62.24 | $61.09 | $61.97 | $52.96 | 101,105 |
| 2020-09-24 | $61.60 | $62.18 | $61.59 | $61.59 | $52.63 | 4,746 |
| 2020-09-23 | $59.10 | $59.76 | $58.61 | $58.61 | $50.09 | 4,781 |
| 2020-09-22 | $58.35 | $58.62 | $57.90 | $58.62 | $50.10 | 4,486 |
| 2020-09-21 | $59.56 | $59.89 | $59.09 | $59.89 | $51.18 | 2,517 |
| 2020-09-18 | $64.79 | $65.10 | $64.35 | $64.41 | $55.04 | 4,189 |
| 2020-09-17 | $65.33 | $65.33 | $64.79 | $64.79 | $55.37 | 2,066 |
| 2020-09-16 | $65.94 | $66.65 | $65.52 | $65.52 | $55.99 | 1,272 |
| 2020-09-15 | $65.47 | $65.47 | $65.25 | $65.40 | $55.89 | 17,256 |
| 2020-09-14 | $64.68 | $64.68 | $64.29 | $64.35 | $54.99 | 1,602 |
| 2020-09-11 | $65.57 | $65.65 | $64.24 | $64.35 | $54.99 | 2,381 |
| 2020-09-10 | $66.35 | $66.35 | $64.28 | $64.55 | $55.16 | 6,065 |
| 2020-09-09 | $64.71 | $64.90 | $64.61 | $64.89 | $55.45 | 2,337 |
| 2020-09-08 | $64.99 | $66.21 | $64.59 | $64.59 | $55.20 | 2,239 |
| 2020-09-04 | $68.01 | $68.01 | $66.83 | $67.68 | $57.83 | 2,462 |
| 2020-09-03 | $71.32 | $71.60 | $70.96 | $71.15 | $59.87 | 1,395 |
| 2020-09-02 | $72.65 | $73.65 | $72.65 | $73.65 | $61.97 | 1,431 |
| 2020-09-01 | $69.28 | $69.90 | $69.28 | $69.41 | $58.40 | 1,444 |
| 2020-08-31 | $69.71 | $71.34 | $69.71 | $71.34 | $60.03 | 1,484 |
| 2020-08-28 | $68.79 | $71.45 | $68.79 | $71.45 | $60.12 | 1,291 |
| 2020-08-27 | $69.01 | $69.01 | $69.01 | $69.01 | $58.06 | 1,994 |
| 2020-08-26 | $70.61 | $71.48 | $70.61 | $70.89 | $59.65 | 2,290 |
| 2020-08-25 | $70.24 | $70.27 | $69.39 | $70.23 | $59.09 | 3,356 |
| 2020-08-24 | $70.76 | $71.21 | $70.04 | $71.21 | $59.92 | 2,166 |
| 2020-08-21 | $69.91 | $70.27 | $69.91 | $70.27 | $59.12 | 1,333 |
| 2020-08-20 | $70.96 | $71.84 | $70.96 | $71.84 | $60.45 | 2,714 |
| 2020-08-19 | $72.93 | $73.11 | $71.80 | $71.80 | $60.41 | 4,009 |
| 2020-08-18 | $73.53 | $75.57 | $73.53 | $74.24 | $62.47 | 2,209 |
| 2020-08-17 | $68.50 | $69.69 | $68.50 | $68.95 | $58.01 | 1,657 |
| 2020-08-14 | $66.43 | $67.73 | $66.43 | $66.61 | $56.05 | 206,189 |
| 2020-08-13 | $66.17 | $66.25 | $65.47 | $65.79 | $55.36 | 9,928 |
| 2020-08-12 | $64.35 | $65.85 | $64.19 | $64.53 | $54.29 | 2,371 |
| 2020-08-11 | $63.59 | $63.79 | $62.58 | $62.58 | $52.65 | 3,224 |
| 2020-08-10 | $62.92 | $63.24 | $62.86 | $63.24 | $53.21 | 2,878 |
| 2020-08-07 | $63.72 | $63.72 | $63.70 | $63.72 | $53.61 | 1,146 |
| 2020-08-06 | $62.57 | $62.64 | $62.50 | $62.58 | $52.65 | 2,133 |
| 2020-08-05 | $64.47 | $64.95 | $64.39 | $64.95 | $54.65 | 2,168 |
| 2020-08-04 | $63.67 | $63.99 | $63.31 | $63.43 | $53.37 | 3,115 |
| 2020-08-03 | $64.33 | $65.01 | $64.32 | $64.82 | $54.54 | 2,991 |
| 2020-07-31 | $64.30 | $64.76 | $62.39 | $63.01 | $53.02 | 7,450 |
| 2020-07-30 | $62.30 | $64.18 | $62.30 | $64.18 | $54.00 | 2,527 |
| 2020-07-29 | $64.25 | $64.61 | $64.10 | $64.17 | $53.99 | 1,714 |
| 2020-07-28 | $64.87 | $66.19 | $64.87 | $65.59 | $55.19 | 6,634 |
| 2020-07-27 | $62.78 | $64.00 | $62.78 | $64.00 | $53.85 | 1,697 |
| 2020-07-24 | $62.49 | $63.26 | $62.29 | $63.26 | $53.23 | 3,178 |
| 2020-07-23 | $64.30 | $64.38 | $63.64 | $63.84 | $53.72 | 1,971 |
| 2020-07-22 | $65.17 | $65.75 | $65.17 | $65.49 | $55.10 | 2,192 |
| 2020-07-21 | $64.10 | $64.31 | $64.06 | $64.21 | $54.03 | 3,026 |
| 2020-07-20 | $66.74 | $66.94 | $66.34 | $66.34 | $55.82 | 1,279 |
| 2020-07-17 | $65.57 | $66.38 | $65.57 | $66.38 | $55.85 | 3,535 |
| 2020-07-16 | $66.53 | $66.60 | $66.03 | $66.03 | $55.56 | 2,902 |
| 2020-07-15 | $65.77 | $65.97 | $65.77 | $65.77 | $55.33 | 6,083 |
| 2020-07-14 | $63.96 | $64.46 | $63.81 | $63.81 | $53.69 | 5,040 |
| 2020-07-13 | $67.11 | $67.11 | $65.05 | $65.05 | $54.73 | 8,511 |
| 2020-07-10 | $66.37 | $66.60 | $66.37 | $66.54 | $55.98 | 1,794 |
| 2020-07-09 | $65.21 | $65.95 | $65.21 | $65.95 | $55.49 | 3,573 |
| 2020-07-08 | $61.36 | $61.92 | $61.36 | $61.47 | $51.72 | 1,307 |
| 2020-07-07 | $60.44 | $61.75 | $60.17 | $60.17 | $50.63 | 10,018 |
| 2020-07-06 | $58.92 | $59.96 | $58.84 | $59.68 | $50.21 | 10,826 |
| 2020-07-02 | $57.87 | $57.87 | $56.99 | $57.29 | $48.20 | 4,090 |
| 2020-07-01 | $57.14 | $57.37 | $56.74 | $57.19 | $48.12 | 4,826 |
| 2020-06-30 | $56.08 | $57.04 | $56.08 | $56.81 | $47.80 | 4,001 |
| 2020-06-29 | $55.89 | $56.81 | $55.72 | $56.52 | $47.56 | 5,701 |
| 2020-06-26 | $56.17 | $57.41 | $55.95 | $56.13 | $47.23 | 5,324 |
| 2020-06-25 | $56.19 | $56.32 | $56.19 | $56.32 | $47.38 | 1,582 |
| 2020-06-24 | $56.55 | $57.70 | $55.90 | $57.01 | $47.97 | 6,276 |
| 2020-06-23 | $58.64 | $59.80 | $58.64 | $59.80 | $50.32 | 2,419 |
| 2020-06-22 | $57.75 | $59.71 | $57.56 | $58.78 | $49.46 | 7,651 |
| 2020-06-19 | $57.91 | $57.91 | $56.81 | $56.82 | $47.81 | 3,662 |
| 2020-06-18 | $57.53 | $57.97 | $56.79 | $56.79 | $47.78 | 3,252 |
| 2020-06-17 | $58.85 | $59.80 | $58.68 | $58.68 | $49.37 | 3,610 |
| 2020-06-16 | $58.14 | $58.80 | $57.92 | $58.80 | $49.47 | 6,066 |
| 2020-06-15 | $56.77 | $58.19 | $56.71 | $58.19 | $48.96 | 6,900 |
| 2020-06-12 | $58.63 | $59.23 | $57.09 | $58.30 | $49.05 | 4,959 |
| 2020-06-11 | $59.45 | $59.45 | $57.65 | $57.65 | $48.51 | 1,854 |
| 2020-06-10 | $61.52 | $62.67 | $61.27 | $62.67 | $52.73 | 4,729 |
| 2020-06-09 | $61.82 | $62.54 | $60.90 | $60.92 | $51.26 | 8,050 |
| 2020-06-08 | $65.32 | $65.35 | $64.04 | $64.92 | $54.62 | 3,720 |
| 2020-06-05 | $64.54 | $66.03 | $63.96 | $66.03 | $55.56 | 3,138 |
| 2020-06-04 | $61.85 | $63.14 | $61.49 | $61.89 | $52.07 | 3,368 |
| 2020-06-03 | $62.29 | $63.51 | $62.26 | $62.70 | $52.75 | 6,003 |
| 2020-06-02 | $59.95 | $60.65 | $59.65 | $60.65 | $51.03 | 5,913 |
| 2020-06-01 | $58.35 | $60.50 | $58.35 | $60.43 | $50.85 | 6,271 |
| 2020-05-29 | $56.95 | $57.69 | $56.09 | $57.65 | $48.51 | 6,291 |
| 2020-05-28 | $57.99 | $58.34 | $57.54 | $58.34 | $49.09 | 2,971 |
| 2020-05-27 | $55.32 | $57.20 | $55.32 | $56.39 | $47.45 | 12,049 |
| 2020-05-26 | $56.44 | $58.32 | $56.40 | $58.32 | $49.07 | 8,780 |
| 2020-05-22 | $52.09 | $53.96 | $52.09 | $53.34 | $44.88 | 10,452 |
| 2020-05-21 | $52.17 | $53.70 | $51.77 | $52.70 | $44.34 | 8,785 |
| 2020-05-20 | $51.82 | $52.45 | $51.11 | $52.43 | $44.11 | 12,076 |
| 2020-05-19 | $53.23 | $54.93 | $53.23 | $54.93 | $46.22 | 14,070 |
| 2020-05-18 | $52.61 | $55.27 | $52.61 | $53.91 | $45.36 | 13,518 |
| 2020-05-15 | $50.74 | $51.78 | $50.23 | $51.57 | $43.39 | 8,512 |
| 2020-05-14 | $49.21 | $50.75 | $49.21 | $50.60 | $42.57 | 7,838 |
| 2020-05-13 | $52.97 | $53.13 | $52.22 | $52.39 | $44.08 | 6,023 |
| 2020-05-12 | $54.10 | $54.17 | $52.83 | $52.83 | $44.45 | 13,056 |
| 2020-05-11 | $54.63 | $56.89 | $54.05 | $54.87 | $46.17 | 9,044 |
| 2020-05-08 | $57.45 | $57.98 | $56.79 | $57.38 | $48.28 | 7,729 |
| 2020-05-07 | $56.47 | $57.57 | $55.96 | $56.81 | $47.80 | 4,890 |
| 2020-05-06 | $55.81 | $55.81 | $54.87 | $54.87 | $46.17 | 5,457 |
| 2020-05-05 | $55.00 | $55.76 | $54.90 | $54.90 | $46.19 | 5,099 |
| 2020-05-04 | $54.02 | $55.91 | $54.02 | $55.31 | $46.54 | 11,195 |
| 2020-05-01 | $55.26 | $56.49 | $54.70 | $54.70 | $46.02 | 4,483 |
| 2020-04-30 | $55.26 | $56.18 | $55.01 | $55.36 | $46.58 | 9,624 |
| 2020-04-29 | $56.95 | $57.33 | $56.50 | $57.14 | $48.07 | 12,149 |
| 2020-04-28 | $54.95 | $55.54 | $54.48 | $55.11 | $46.36 | 7,949 |
| 2020-04-27 | $52.85 | $54.05 | $52.52 | $52.98 | $44.57 | 14,089 |
| 2020-04-24 | $53.95 | $55.17 | $53.83 | $54.86 | $46.15 | 12,492 |
| 2020-04-23 | $54.36 | $55.20 | $52.99 | $53.55 | $45.06 | 87,002 |
| 2020-04-22 | $49.56 | $50.11 | $48.98 | $49.62 | $41.75 | 22,068 |
| 2020-04-21 | $47.87 | $48.53 | $47.18 | $48.22 | $40.57 | 17,227 |
| 2020-04-20 | $48.49 | $49.39 | $47.96 | $48.11 | $40.48 | 18,224 |
| 2020-04-17 | $51.13 | $51.13 | $49.04 | $50.10 | $42.15 | 18,441 |
| 2020-04-16 | $46.62 | $47.77 | $46.28 | $47.15 | $39.67 | 21,997 |
| 2020-04-15 | $46.28 | $46.92 | $45.73 | $45.92 | $38.64 | 156,642 |
| 2020-04-14 | $50.31 | $51.63 | $49.35 | $49.93 | $42.01 | 24,709 |
| 2020-04-13 | $53.61 | $53.81 | $50.87 | $51.94 | $43.70 | 13,791 |
| 2020-04-09 | $51.33 | $53.81 | $51.33 | $52.05 | $43.79 | 13,217 |
| 2020-04-08 | $48.82 | $51.70 | $48.32 | $50.47 | $42.47 | 19,744 |
| 2020-04-07 | $48.23 | $49.45 | $47.42 | $47.62 | $40.07 | 27,717 |
| 2020-04-06 | $44.91 | $46.10 | $44.02 | $44.62 | $37.54 | 46,313 |
| 2020-04-03 | $41.52 | $41.52 | $38.12 | $39.94 | $33.61 | 27,018 |
| 2020-04-02 | $42.07 | $42.53 | $40.87 | $41.12 | $34.60 | 20,721 |
| 2020-04-01 | $43.07 | $43.12 | $41.48 | $41.77 | $35.14 | 14,336 |
| 2020-03-31 | $47.17 | $49.32 | $46.07 | $46.18 | $38.86 | 27,718 |
| 2020-03-30 | $44.11 | $46.87 | $43.70 | $45.23 | $38.06 | 23,726 |
| 2020-03-27 | $48.74 | $48.74 | $44.41 | $46.23 | $38.90 | 14,132 |
| 2020-03-26 | $48.60 | $51.55 | $47.70 | $50.51 | $42.50 | 15,655 |
| 2020-03-25 | $43.42 | $48.16 | $43.13 | $45.91 | $38.62 | 42,202 |
| 2020-03-24 | $38.68 | $40.60 | $38.35 | $39.22 | $33.00 | 385,193 |
| 2020-03-23 | $37.44 | $38.94 | $34.76 | $37.04 | $31.17 | 41,441 |
| 2020-03-20 | $39.75 | $40.81 | $37.34 | $37.45 | $31.51 | 27,450 |
| 2020-03-19 | $34.63 | $37.90 | $34.15 | $34.76 | $29.24 | 31,122 |
| 2020-03-18 | $36.27 | $38.74 | $33.72 | $36.50 | $30.71 | 47,188 |
| 2020-03-17 | $40.61 | $44.50 | $38.90 | $41.32 | $34.77 | 47,600 |
| 2020-03-16 | $44.63 | $46.14 | $43.19 | $43.19 | $36.34 | 144,981 |
| 2020-03-13 | $54.11 | $55.75 | $50.01 | $55.75 | $46.91 | 49,939 |
| 2020-03-12 | $57.71 | $61.51 | $52.98 | $61.40 | $51.66 | 24,454 |
| 2020-03-11 | $67.57 | $73.54 | $66.56 | $67.02 | $53.64 | 23,564 |
| 2020-03-10 | $67.87 | $73.51 | $67.67 | $68.99 | $55.22 | 11,767 |
| 2020-03-09 | $71.42 | $71.80 | $65.03 | $65.08 | $52.09 | 7,079 |
| 2020-03-06 | $72.57 | $78.06 | $70.65 | $74.12 | $59.32 | 7,759 |
| 2020-03-05 | $72.90 | $80.84 | $72.90 | $78.74 | $63.02 | 13,464 |
| 2020-03-04 | $78.20 | $79.80 | $76.09 | $79.59 | $63.70 | 10,511 |
| 2020-03-03 | $76.86 | $77.80 | $75.00 | $75.89 | $60.74 | 21,338 |
| 2020-03-02 | $73.23 | $74.05 | $73.13 | $73.19 | $58.58 | 8,377 |
| 2020-02-28 | $73.51 | $74.43 | $72.44 | $74.43 | $59.57 | 12,783 |
| 2020-02-27 | $74.77 | $75.60 | $74.12 | $74.12 | $59.32 | 7,391 |
| 2020-02-26 | $80.10 | $80.50 | $78.59 | $79.02 | $63.24 | 7,122 |
| 2020-02-25 | $82.40 | $82.58 | $80.11 | $80.35 | $64.31 | 7,936 |
| 2020-02-24 | $84.11 | $84.11 | $82.35 | $82.35 | $65.91 | 4,395 |
| 2020-02-21 | $86.34 | $86.51 | $85.25 | $85.25 | $68.23 | 3,656 |
| 2020-02-20 | $85.79 | $86.04 | $84.55 | $85.31 | $68.28 | 6,483 |
| 2020-02-19 | $86.62 | $86.90 | $85.23 | $86.34 | $69.10 | 3,253 |
| 2020-02-18 | $85.60 | $86.00 | $84.01 | $84.01 | $67.24 | 13,313 |
| 2020-02-14 | $85.31 | $85.60 | $84.45 | $84.45 | $67.59 | 3,251 |
| 2020-02-13 | $83.15 | $84.95 | $83.15 | $84.91 | $67.96 | 2,689 |
| 2020-02-12 | $82.90 | $84.38 | $82.51 | $84.08 | $67.29 | 6,993 |
| 2020-02-11 | $81.58 | $82.24 | $81.35 | $82.24 | $65.82 | 2,485 |
| 2020-02-10 | $80.30 | $80.82 | $80.30 | $80.80 | $64.67 | 2,474 |
| 2020-02-07 | $79.74 | $79.81 | $78.41 | $79.18 | $63.37 | 2,916 |
| 2020-02-06 | $80.84 | $80.84 | $78.83 | $79.00 | $63.23 | 4,606 |
| 2020-02-05 | $82.58 | $82.58 | $81.63 | $82.10 | $65.71 | 7,211 |
| 2020-02-04 | $82.50 | $83.40 | $82.50 | $83.15 | $66.55 | 7,482 |
| 2020-02-03 | $81.67 | $82.25 | $81.61 | $82.25 | $65.83 | 4,571 |
| 2020-01-31 | $81.29 | $81.80 | $81.29 | $81.78 | $65.45 | 3,502 |
| 2020-01-30 | $80.40 | $81.29 | $80.40 | $81.29 | $65.06 | 2,085 |
| 2020-01-29 | $79.80 | $79.80 | $78.80 | $79.43 | $63.57 | 2,996 |
| 2020-01-28 | $78.90 | $79.97 | $78.90 | $79.78 | $63.85 | 3,230 |
| 2020-01-27 | $79.23 | $79.57 | $79.10 | $79.20 | $63.39 | 4,894 |
| 2020-01-24 | $81.15 | $81.29 | $79.68 | $79.95 | $63.99 | 2,506 |
| 2020-01-23 | $80.25 | $80.62 | $79.12 | $80.62 | $64.53 | 2,346 |
| 2020-01-22 | $79.15 | $80.45 | $78.76 | $79.80 | $63.87 | 3,031 |
| 2020-01-21 | $76.76 | $78.74 | $76.76 | $78.59 | $62.90 | 7,374 |
| 2020-01-17 | $76.09 | $76.22 | $75.75 | $76.22 | $61.00 | 1,346 |
| 2020-01-16 | $75.44 | $75.72 | $75.31 | $75.56 | $60.48 | 3,449 |
| 2020-01-15 | $74.18 | $74.62 | $73.99 | $73.99 | $59.22 | 4,152 |
| 2020-01-14 | $73.19 | $73.90 | $73.06 | $73.90 | $59.15 | 3,375 |
| 2020-01-13 | $72.03 | $72.49 | $71.51 | $71.51 | $57.23 | 14,245 |
| 2020-01-10 | $72.34 | $72.34 | $71.85 | $71.85 | $57.50 | 5,241 |
| 2020-01-09 | $72.01 | $72.21 | $71.94 | $72.21 | $57.79 | 2,281 |
| 2020-01-08 | $72.50 | $72.87 | $72.15 | $72.15 | $57.75 | 4,916 |
| 2020-01-07 | $72.53 | $72.74 | $72.36 | $72.52 | $58.04 | 9,129 |
| 2020-01-06 | $71.25 | $71.94 | $71.25 | $71.94 | $57.58 | 2,124 |
| 2020-01-03 | $69.46 | $71.43 | $69.46 | $71.11 | $56.91 | 4,864 |
| 2020-01-02 | $71.08 | $73.63 | $71.08 | $73.63 | $58.93 | 5,116 |
| 2019-12-31 | $71.75 | $72.70 | $71.26 | $72.54 | $58.06 | 1,682 |
| 2019-12-30 | $71.46 | $71.62 | $71.00 | $71.00 | $56.83 | 2,062 |
| 2019-12-27 | $70.22 | $70.92 | $69.36 | $70.77 | $56.64 | 2,136 |
| 2019-12-26 | $70.01 | $70.21 | $70.01 | $70.21 | $56.19 | 968 |
| 2019-12-24 | $67.00 | $70.02 | $67.00 | $69.12 | $55.32 | 1,915 |
| 2019-12-23 | $68.64 | $68.70 | $67.65 | $67.69 | $54.18 | 3,120 |
| 2019-12-20 | $68.64 | $68.95 | $67.96 | $68.72 | $55.00 | 2,649 |
| 2019-12-19 | $70.95 | $71.19 | $70.00 | $70.30 | $56.27 | 5,249 |
| 2019-12-18 | $70.09 | $71.18 | $70.09 | $70.95 | $56.79 | 16,555 |
| 2019-12-17 | $72.65 | $72.93 | $72.20 | $72.35 | $57.91 | 4,322 |
| 2019-12-16 | $76.39 | $76.50 | $76.24 | $76.50 | $61.23 | 3,582 |
| 2019-12-13 | $75.45 | $76.45 | $75.05 | $75.10 | $60.11 | 4,102 |
| 2019-12-12 | $65.86 | $66.95 | $65.86 | $66.50 | $53.22 | 2,446 |
| 2019-12-11 | $66.82 | $66.82 | $66.16 | $66.30 | $53.06 | 2,178 |
| 2019-12-10 | $67.10 | $67.10 | $66.58 | $66.58 | $53.29 | 3,220 |
| 2019-12-09 | $67.52 | $67.52 | $67.52 | $67.52 | $54.04 | 920 |
| 2019-12-06 | $67.33 | $67.35 | $67.15 | $67.15 | $53.74 | 3,087 |
| 2019-12-05 | $67.13 | $67.30 | $66.51 | $67.10 | $53.70 | 2,541 |
| 2019-12-04 | $66.96 | $67.19 | $66.92 | $66.92 | $53.56 | 1,984 |
| 2019-12-03 | $65.56 | $66.01 | $65.11 | $65.94 | $52.78 | 2,808 |
| 2019-12-02 | $66.18 | $66.63 | $65.65 | $65.68 | $52.57 | 4,306 |
| 2019-11-29 | $67.30 | $67.74 | $66.45 | $67.25 | $53.82 | 1,542 |
| 2019-11-27 | $67.56 | $68.06 | $67.25 | $68.06 | $54.47 | 4,068 |
| 2019-11-26 | $66.48 | $66.96 | $65.95 | $66.96 | $53.59 | 5,596 |
| 2019-11-25 | $66.35 | $67.32 | $66.35 | $67.31 | $53.87 | 33,239 |
| 2019-11-22 | $65.49 | $65.49 | $65.05 | $65.45 | $52.38 | 94,287 |
| 2019-11-21 | $64.18 | $64.40 | $64.04 | $64.40 | $51.54 | 57,829 |
| 2019-11-20 | $64.33 | $64.35 | $64.00 | $64.00 | $51.22 | 4,062 |
| 2019-11-19 | $65.25 | $65.45 | $64.79 | $65.26 | $52.23 | 12,360 |
| 2019-11-18 | $65.57 | $66.39 | $65.57 | $66.39 | $53.14 | 18,530 |
| 2019-11-15 | $64.32 | $65.04 | $64.07 | $64.85 | $51.90 | 4,433 |
| 2019-11-14 | $63.64 | $63.64 | $62.59 | $63.55 | $50.86 | 2,977 |
| 2019-11-13 | $63.49 | $64.31 | $63.26 | $64.31 | $51.47 | 15,142 |
| 2019-11-12 | $63.10 | $64.06 | $63.10 | $63.93 | $51.17 | 80,941 |
| 2019-11-11 | $63.43 | $64.31 | $62.39 | $64.30 | $51.46 | 16,219 |
| 2019-11-08 | $61.13 | $61.20 | $60.90 | $61.20 | $48.98 | 2,914 |
| 2019-11-07 | $60.90 | $61.44 | $60.90 | $61.43 | $49.17 | 3,232 |
| 2019-11-06 | $58.65 | $59.40 | $58.36 | $59.40 | $47.54 | 2,265 |
| 2019-11-05 | $59.45 | $59.87 | $59.25 | $59.70 | $47.78 | 6,828 |
| 2019-11-04 | $60.14 | $60.15 | $58.51 | $59.14 | $47.33 | 6,233 |
| 2019-11-01 | $59.94 | $59.94 | $59.42 | $59.42 | $47.56 | 4,208 |
| 2019-10-31 | $59.67 | $60.26 | $59.67 | $60.26 | $48.23 | 8,544 |
| 2019-10-30 | $59.80 | $59.80 | $59.06 | $59.76 | $47.83 | 1,622 |
| 2019-10-29 | $60.83 | $61.01 | $60.57 | $60.71 | $48.59 | 15,294 |
| 2019-10-28 | $61.24 | $61.91 | $61.21 | $61.60 | $49.30 | 4,271 |
| 2019-10-25 | $60.40 | $61.24 | $60.40 | $61.24 | $49.01 | 27,643 |
| 2019-10-24 | $62.08 | $62.08 | $60.90 | $61.20 | $48.98 | 3,976 |
| 2019-10-23 | $61.65 | $62.00 | $61.35 | $61.65 | $49.34 | 6,039 |
| 2019-10-22 | $62.50 | $63.10 | $62.05 | $62.17 | $49.76 | 6,256 |
| 2019-10-21 | $62.80 | $63.30 | $62.75 | $62.92 | $50.36 | 7,604 |
| 2019-10-18 | $62.32 | $63.24 | $62.30 | $63.21 | $50.59 | 231,245 |
| 2019-10-17 | $62.15 | $62.15 | $60.80 | $60.80 | $48.66 | 4,013 |
| 2019-10-16 | $61.37 | $61.39 | $59.79 | $59.97 | $47.99 | 8,316 |
| 2019-10-15 | $57.92 | $62.95 | $57.92 | $60.83 | $48.69 | 9,797 |
| 2019-10-14 | $57.70 | $58.41 | $57.61 | $58.25 | $46.62 | 23,250 |
| 2019-10-11 | $59.61 | $59.61 | $59.38 | $59.38 | $47.53 | 7,460 |
| 2019-10-10 | $49.70 | $51.82 | $49.70 | $51.56 | $41.27 | 5,288 |
| 2019-10-09 | $50.05 | $50.06 | $49.27 | $49.27 | $39.43 | 16,152 |
| 2019-10-08 | $49.70 | $50.43 | $49.65 | $50.30 | $40.26 | 37,389 |
| 2019-10-07 | $52.14 | $52.47 | $51.65 | $51.65 | $41.33 | 8,657 |
| 2019-10-04 | $51.93 | $52.77 | $51.91 | $52.77 | $42.24 | 11,691 |
| 2019-10-03 | $52.10 | $53.01 | $51.58 | $52.95 | $42.38 | 8,808 |
| 2019-10-02 | $52.55 | $52.63 | $51.83 | $52.10 | $41.70 | 17,769 |
| 2019-10-01 | $53.99 | $54.60 | $53.43 | $54.41 | $43.55 | 8,169 |
| 2019-09-30 | $54.13 | $54.66 | $54.11 | $54.11 | $43.30 | 5,696 |
| 2019-09-27 | $53.50 | $54.50 | $53.50 | $54.50 | $43.62 | 1,961 |
| 2019-09-26 | $51.62 | $51.89 | $51.20 | $51.45 | $41.17 | 2,675 |
| 2019-09-25 | $52.38 | $52.38 | $51.21 | $51.86 | $41.51 | 5,990 |
| 2019-09-24 | $53.70 | $53.70 | $53.06 | $53.30 | $42.66 | 4,076 |
| 2019-09-23 | $52.58 | $53.92 | $52.46 | $53.27 | $42.63 | 4,035 |
| 2019-09-20 | $53.42 | $53.42 | $53.42 | $53.42 | $42.76 | 1,486 |
| 2019-09-19 | $51.04 | $51.58 | $50.66 | $51.58 | $41.28 | 4,900 |
| 2019-09-18 | $50.34 | $50.89 | $50.33 | $50.74 | $40.61 | 12,331 |
| 2019-09-17 | $50.71 | $52.16 | $50.60 | $52.16 | $41.75 | 8,114 |
| 2019-09-16 | $52.25 | $52.74 | $52.25 | $52.74 | $42.21 | 2,569 |
| 2019-09-13 | $52.75 | $52.98 | $52.37 | $52.46 | $41.99 | 6,871 |
| 2019-09-12 | $50.00 | $50.82 | $49.99 | $50.82 | $40.67 | 3,415 |
| 2019-09-11 | $50.06 | $50.70 | $50.06 | $50.69 | $40.57 | 3,563 |
| 2019-09-10 | $48.20 | $48.76 | $47.87 | $48.25 | $38.62 | 12,887 |
| 2019-09-09 | $47.01 | $47.36 | $46.85 | $46.98 | $37.60 | 7,398 |
| 2019-09-06 | $47.13 | $47.55 | $47.00 | $47.28 | $37.84 | 5,352 |
| 2019-09-05 | $46.87 | $47.90 | $46.84 | $47.10 | $37.70 | 14,039 |
| 2019-09-04 | $45.67 | $46.22 | $45.31 | $46.05 | $36.86 | 31,736 |
| 2019-09-03 | $45.15 | $45.45 | $44.65 | $45.45 | $36.38 | 19,224 |
| 2019-08-30 | $46.37 | $46.54 | $46.15 | $46.54 | $37.25 | 14,075 |
| 2019-08-29 | $46.00 | $46.40 | $45.81 | $46.01 | $36.82 | 17,124 |
| 2019-08-28 | $45.64 | $46.25 | $45.59 | $46.02 | $36.83 | 16,610 |
| 2019-08-27 | $47.55 | $47.75 | $47.25 | $47.48 | $38.00 | 26,237 |
| 2019-08-26 | $46.76 | $47.10 | $46.65 | $46.65 | $37.34 | 12,287 |
| 2019-08-23 | $47.39 | $47.50 | $46.55 | $46.74 | $37.41 | 9,705 |
| 2019-08-22 | $45.95 | $47.10 | $45.95 | $46.60 | $37.30 | 14,814 |
| 2019-08-21 | $45.51 | $45.56 | $45.00 | $45.14 | $36.12 | 32,450 |
| 2019-08-20 | $45.11 | $45.50 | $44.78 | $44.78 | $35.84 | 41,003 |
| 2019-08-19 | $45.34 | $45.55 | $45.20 | $45.20 | $36.18 | 11,131 |
| 2019-08-16 | $44.79 | $45.20 | $44.61 | $44.91 | $35.94 | 22,075 |
| 2019-08-15 | $44.50 | $44.92 | $44.33 | $44.33 | $35.48 | 33,251 |
| 2019-08-14 | $44.95 | $45.39 | $44.65 | $44.91 | $35.94 | 20,582 |
| 2019-08-13 | $45.90 | $46.89 | $45.90 | $46.57 | $37.27 | 16,849 |
| 2019-08-12 | $46.47 | $46.88 | $46.25 | $46.25 | $37.02 | 8,746 |
| 2019-08-09 | $46.25 | $46.63 | $45.85 | $46.50 | $37.22 | 13,486 |
| 2019-08-08 | $46.45 | $47.37 | $46.45 | $46.55 | $37.26 | 13,238 |
| 2019-08-07 | $46.24 | $47.15 | $46.24 | $46.98 | $37.60 | 18,613 |
| 2019-08-06 | $46.97 | $46.97 | $46.15 | $46.28 | $37.04 | 30,424 |
| 2019-08-05 | $46.63 | $46.63 | $45.93 | $46.22 | $36.99 | 14,125 |
| 2019-08-02 | $47.93 | $47.93 | $47.50 | $47.63 | $38.12 | 136,500 |
| 2019-08-01 | $48.64 | $48.89 | $48.04 | $48.34 | $38.69 | 30,213 |
| 2019-07-31 | $49.25 | $49.58 | $48.49 | $48.49 | $38.81 | 6,549 |
| 2019-07-30 | $50.08 | $50.08 | $49.36 | $49.46 | $39.58 | 81,844 |
| 2019-07-29 | $51.48 | $51.51 | $51.05 | $51.23 | $41.00 | 7,890 |
| 2019-07-26 | $51.99 | $51.99 | $51.53 | $51.88 | $41.52 | 187,358 |
| 2019-07-25 | $51.60 | $51.60 | $51.29 | $51.36 | $41.10 | 10,379 |
| 2019-07-24 | $51.86 | $52.06 | $51.54 | $51.87 | $41.51 | 7,414 |
| 2019-07-23 | $50.55 | $50.77 | $50.21 | $50.32 | $40.27 | 72,526 |
| 2019-07-22 | $50.27 | $51.25 | $50.20 | $50.90 | $40.74 | 39,246 |
| 2019-07-19 | $49.87 | $50.09 | $49.44 | $49.44 | $39.57 | 5,282 |
| 2019-07-18 | $49.75 | $50.20 | $49.63 | $50.03 | $40.04 | 10,239 |
| 2019-07-17 | $48.93 | $49.26 | $48.29 | $49.22 | $39.39 | 14,458 |
| 2019-07-16 | $48.43 | $48.84 | $47.65 | $48.56 | $38.87 | 12,762 |
| 2019-07-15 | $48.81 | $50.34 | $48.50 | $49.18 | $39.36 | 23,886 |
| 2019-07-12 | $50.31 | $50.78 | $49.78 | $50.70 | $40.58 | 8,903 |
| 2019-07-11 | $48.19 | $48.50 | $48.00 | $48.04 | $38.45 | 14,639 |
| 2019-07-10 | $48.02 | $48.02 | $47.24 | $47.72 | $38.19 | 13,379 |
| 2019-07-09 | $47.45 | $47.45 | $46.68 | $46.69 | $37.37 | 9,262 |
| 2019-07-08 | $47.14 | $47.46 | $47.14 | $47.18 | $37.76 | 3,477 |
| 2019-07-05 | $48.93 | $48.93 | $48.21 | $48.21 | $38.59 | 7,410 |
| 2019-07-03 | $49.99 | $50.29 | $49.85 | $50.29 | $40.25 | 1,461 |
| 2019-07-02 | $50.14 | $50.26 | $49.44 | $50.26 | $40.23 | 7,227 |
| 2019-07-01 | $51.13 | $51.16 | $50.29 | $50.29 | $40.25 | 11,115 |
| 2019-06-28 | $50.89 | $51.34 | $50.62 | $51.34 | $41.09 | 11,661 |
| 2019-06-27 | $49.22 | $49.80 | $48.92 | $49.21 | $39.39 | 7,551 |
| 2019-06-26 | $49.69 | $49.69 | $49.19 | $49.45 | $39.58 | 5,874 |
| 2019-06-25 | $49.64 | $49.88 | $49.22 | $49.22 | $39.39 | 12,808 |
| 2019-06-24 | $49.87 | $49.97 | $49.63 | $49.64 | $39.73 | 14,231 |
| 2019-06-21 | $50.22 | $50.32 | $49.91 | $49.91 | $39.95 | 7,775 |
| 2019-06-20 | $50.05 | $50.05 | $49.21 | $49.41 | $39.55 | 8,315 |
| 2019-06-19 | $49.63 | $49.71 | $49.00 | $49.59 | $39.69 | 9,005 |
| 2019-06-18 | $48.67 | $49.53 | $48.58 | $49.23 | $39.40 | 15,401 |
| 2019-06-17 | $48.78 | $49.40 | $48.49 | $49.23 | $39.40 | 9,869 |
| 2019-06-14 | $49.79 | $49.93 | $49.10 | $49.58 | $39.68 | 16,129 |
| 2019-06-13 | $50.20 | $50.42 | $49.49 | $49.87 | $39.91 | 7,466 |
| 2019-06-12 | $51.93 | $53.44 | $51.93 | $53.07 | $40.26 | 14,028 |
| 2019-06-11 | $52.76 | $54.93 | $52.76 | $52.84 | $40.09 | 28,247 |
| 2019-06-10 | $52.30 | $52.65 | $51.80 | $52.65 | $39.95 | 6,770 |
| 2019-06-07 | $52.45 | $52.75 | $52.00 | $52.38 | $39.74 | 6,358 |
| 2019-06-06 | $51.96 | $52.39 | $51.45 | $52.29 | $39.67 | 6,291 |
| 2019-06-05 | $52.34 | $52.51 | $52.03 | $52.09 | $39.52 | 11,611 |
| 2019-06-04 | $51.59 | $51.81 | $51.05 | $51.15 | $38.81 | 11,107 |
| 2019-06-03 | $49.02 | $50.01 | $48.94 | $49.76 | $37.75 | 11,183 |
| 2019-05-31 | $49.95 | $50.42 | $49.95 | $50.09 | $38.00 | 9,673 |
| 2019-05-30 | $50.65 | $50.74 | $50.13 | $50.60 | $38.39 | 12,060 |
| 2019-05-29 | $50.16 | $50.35 | $49.48 | $49.92 | $37.87 | 12,203 |
| 2019-05-28 | $50.77 | $50.77 | $49.75 | $50.10 | $38.01 | 5,819 |
| 2019-05-24 | $50.18 | $50.94 | $50.05 | $50.81 | $38.55 | 7,800 |
| 2019-05-23 | $50.65 | $50.65 | $49.40 | $49.76 | $37.75 | 6,976 |
| 2019-05-22 | $51.30 | $51.30 | $50.45 | $50.89 | $38.61 | 6,743 |
| 2019-05-21 | $52.98 | $54.40 | $52.98 | $53.75 | $40.78 | 9,566 |
| 2019-05-20 | $52.90 | $53.12 | $52.16 | $52.64 | $39.94 | 6,413 |
| 2019-05-17 | $54.06 | $54.69 | $53.78 | $54.69 | $41.50 | 4,540 |
| 2019-05-16 | $54.18 | $55.03 | $54.12 | $54.58 | $41.41 | 5,602 |
| 2019-05-15 | $54.37 | $55.25 | $54.37 | $55.19 | $41.87 | 7,093 |
| 2019-05-14 | $54.41 | $55.31 | $54.41 | $54.81 | $41.59 | 13,570 |
| 2019-05-13 | $54.18 | $54.21 | $53.27 | $54.02 | $40.99 | 5,307 |
| 2019-05-10 | $55.84 | $55.84 | $54.74 | $55.23 | $41.90 | 6,387 |
| 2019-05-09 | $55.17 | $56.16 | $55.05 | $55.62 | $42.20 | 6,952 |
| 2019-05-08 | $55.06 | $55.38 | $54.48 | $55.08 | $41.79 | 7,996 |
| 2019-05-07 | $56.34 | $56.87 | $56.09 | $56.87 | $43.15 | 3,672 |
| 2019-05-06 | $57.40 | $57.73 | $56.42 | $57.73 | $43.80 | 5,651 |
| 2019-05-03 | $57.00 | $58.26 | $56.84 | $57.56 | $43.67 | 3,375 |
| 2019-05-02 | $57.60 | $58.27 | $57.24 | $58.16 | $44.13 | 4,362 |
| 2019-05-01 | $58.04 | $59.04 | $57.99 | $58.21 | $44.17 | 3,180 |
| 2019-04-30 | $58.24 | $59.35 | $58.24 | $59.35 | $45.03 | 4,923 |
| 2019-04-29 | $58.72 | $59.57 | $58.55 | $59.57 | $45.20 | 4,477 |
| 2019-04-26 | $59.37 | $59.37 | $58.78 | $58.78 | $44.60 | 2,459 |
| 2019-04-25 | $58.98 | $59.45 | $58.55 | $58.55 | $44.42 | 2,565 |
| 2019-04-24 | $59.47 | $60.59 | $59.47 | $60.59 | $45.97 | 1,287 |
| 2019-04-23 | $60.43 | $60.78 | $60.20 | $60.53 | $45.93 | 3,429 |
| 2019-04-22 | $60.91 | $61.23 | $60.59 | $60.59 | $45.97 | 2,333 |
| 2019-04-18 | $60.70 | $61.76 | $60.60 | $61.28 | $46.49 | 4,131 |
| 2019-04-17 | $61.49 | $61.86 | $61.17 | $61.21 | $46.44 | 5,298 |
| 2019-04-16 | $59.94 | $62.12 | $59.94 | $61.04 | $46.31 | 39,101 |
| 2019-04-15 | $60.91 | $60.91 | $60.60 | $60.86 | $46.18 | 7,709 |
| 2019-04-12 | $60.53 | $60.53 | $59.66 | $60.08 | $45.58 | 8,353 |
| 2019-04-11 | $59.33 | $60.09 | $59.17 | $59.55 | $45.18 | 3,903 |
| 2019-04-10 | $57.47 | $57.83 | $57.10 | $57.34 | $43.50 | 3,163 |
| 2019-04-09 | $57.21 | $57.63 | $56.84 | $57.63 | $43.73 | 3,493 |
| 2019-04-08 | $58.40 | $58.49 | $58.06 | $58.29 | $44.22 | 1,503 |
| 2019-04-05 | $58.19 | $58.65 | $58.19 | $58.65 | $44.50 | 3,099 |
| 2019-04-04 | $59.43 | $59.43 | $58.72 | $59.24 | $44.95 | 11,723 |
| 2019-04-03 | $57.51 | $59.52 | $57.51 | $59.21 | $44.92 | 7,597 |
| 2019-04-02 | $56.93 | $57.39 | $56.84 | $57.39 | $43.54 | 5,123 |
| 2019-04-01 | $57.71 | $57.74 | $57.01 | $57.44 | $43.58 | 6,580 |
| 2019-03-29 | $58.08 | $58.08 | $56.72 | $56.92 | $43.19 | 5,735 |
| 2019-03-28 | $57.69 | $58.02 | $57.27 | $57.33 | $43.49 | 3,752 |
| 2019-03-27 | $58.92 | $59.39 | $56.98 | $58.89 | $44.68 | 8,204 |
| 2019-03-26 | $58.81 | $58.81 | $57.04 | $57.05 | $43.28 | 14,403 |
| 2019-03-25 | $56.78 | $57.67 | $56.71 | $57.28 | $43.46 | 5,866 |
| 2019-03-22 | $57.44 | $57.44 | $57.04 | $57.28 | $43.46 | 3,980 |
| 2019-03-21 | $56.75 | $57.39 | $56.27 | $57.17 | $43.37 | 3,621 |
| 2019-03-20 | $60.50 | $60.50 | $58.33 | $59.54 | $45.18 | 3,725 |
| 2019-03-19 | $62.03 | $62.63 | $61.25 | $61.50 | $46.66 | 2,935 |
| 2019-03-18 | $61.34 | $62.02 | $60.38 | $62.02 | $47.06 | 6,534 |
| 2019-03-15 | $61.45 | $62.61 | $60.89 | $61.75 | $46.85 | 4,663 |
| 2019-03-14 | $61.55 | $61.55 | $60.25 | $60.51 | $45.91 | 3,897 |
| 2019-03-13 | $59.56 | $60.60 | $59.14 | $60.60 | $45.98 | 2,013 |
| 2019-03-12 | $59.09 | $59.85 | $58.24 | $59.24 | $44.94 | 5,969 |
| 2019-03-11 | $58.09 | $58.66 | $57.38 | $58.28 | $44.22 | 4,033 |
| 2019-03-08 | $59.29 | $59.47 | $58.42 | $59.21 | $44.92 | 3,752 |
| 2019-03-07 | $62.00 | $63.15 | $62.00 | $63.15 | $45.42 | 4,669 |
| 2019-03-06 | $65.27 | $65.65 | $63.99 | $64.65 | $46.49 | 5,674 |
| 2019-03-05 | $65.36 | $66.11 | $65.36 | $66.09 | $47.53 | 3,104 |
| 2019-03-04 | $64.40 | $66.53 | $64.40 | $65.65 | $47.21 | 4,700 |
| 2019-03-01 | $67.00 | $67.00 | $65.41 | $66.29 | $47.67 | 3,793 |
| 2019-02-28 | $64.78 | $65.68 | $64.78 | $65.01 | $46.75 | 5,150 |
| 2019-02-27 | $65.97 | $65.97 | $65.40 | $65.40 | $47.03 | 1,214 |
| 2019-02-26 | $64.91 | $64.91 | $63.62 | $64.18 | $46.16 | 1,679 |
| 2019-02-25 | $62.88 | $62.88 | $61.36 | $61.46 | $44.20 | 4,200 |
| 2019-02-22 | $65.10 | $65.29 | $64.97 | $65.13 | $46.84 | 4,798 |
| 2019-02-21 | $64.75 | $65.31 | $64.75 | $65.31 | $46.97 | 1,615 |
| 2019-02-20 | $64.72 | $64.75 | $64.06 | $64.31 | $46.25 | 3,841 |
| 2019-02-19 | $63.80 | $64.41 | $63.80 | $64.21 | $46.18 | 3,042 |
| 2019-02-15 | $62.58 | $62.80 | $61.92 | $62.80 | $45.16 | 3,918 |
| 2019-02-14 | $62.33 | $62.40 | $61.62 | $61.62 | $44.31 | 2,481 |
| 2019-02-13 | $63.01 | $63.62 | $62.32 | $63.62 | $45.75 | 5,042 |
| 2019-02-12 | $62.34 | $62.87 | $61.75 | $62.87 | $45.21 | 3,740 |
| 2019-02-11 | $63.50 | $63.73 | $62.43 | $63.55 | $45.70 | 7,643 |
| 2019-02-08 | $63.13 | $63.13 | $62.13 | $62.25 | $44.77 | 3,493 |
| 2019-02-07 | $62.67 | $63.63 | $61.74 | $62.18 | $44.72 | 2,925 |
| 2019-02-06 | $64.17 | $64.45 | $63.76 | $64.12 | $46.11 | 7,650 |
| 2019-02-05 | $63.86 | $63.86 | $62.90 | $62.90 | $45.24 | 3,693 |
| 2019-02-04 | $63.97 | $64.01 | $62.66 | $63.70 | $45.81 | 12,806 |
| 2019-02-01 | $63.64 | $64.06 | $63.08 | $63.08 | $45.36 | 4,255 |
| 2019-01-31 | $63.90 | $63.90 | $62.39 | $63.27 | $45.50 | 4,844 |
| 2019-01-30 | $64.78 | $64.78 | $63.38 | $64.13 | $46.12 | 4,360 |
| 2019-01-29 | $63.73 | $64.14 | $62.92 | $63.49 | $45.66 | 5,971 |
| 2019-01-28 | $63.68 | $64.41 | $62.25 | $64.41 | $46.32 | 13,131 |
| 2019-01-25 | $64.40 | $64.50 | $62.97 | $63.75 | $45.85 | 3,224 |
| 2019-01-24 | $63.15 | $63.33 | $62.53 | $63.13 | $45.40 | 4,018 |
| 2019-01-23 | $62.87 | $62.99 | $61.86 | $61.90 | $44.52 | 5,327 |
| 2019-01-22 | $62.87 | $62.87 | $61.86 | $62.40 | $44.88 | 8,597 |
| 2019-01-18 | $63.00 | $63.42 | $61.81 | $61.81 | $44.45 | 8,276 |
| 2019-01-17 | $60.58 | $61.23 | $60.08 | $61.23 | $44.03 | 6,562 |
| 2019-01-16 | $61.12 | $62.17 | $59.60 | $60.63 | $43.60 | 4,359 |
| 2019-01-15 | $57.50 | $58.00 | $56.39 | $57.40 | $41.28 | 22,719 |
| 2019-01-14 | $57.00 | $58.84 | $57.00 | $58.46 | $42.04 | 18,117 |
| 2019-01-11 | $57.02 | $57.73 | $57.02 | $57.49 | $41.34 | 24,452 |
| 2019-01-10 | $53.99 | $54.85 | $53.99 | $54.38 | $39.11 | 11,002 |
| 2019-01-09 | $55.59 | $55.59 | $54.33 | $54.33 | $39.07 | 6,449 |
| 2019-01-08 | $54.03 | $54.03 | $52.72 | $53.15 | $38.22 | 24,262 |
| 2019-01-07 | $51.96 | $53.37 | $51.31 | $52.26 | $37.58 | 16,213 |
| 2019-01-04 | $50.84 | $51.92 | $50.81 | $51.92 | $37.34 | 17,434 |
| 2019-01-03 | $49.68 | $50.15 | $49.36 | $49.54 | $35.63 | 11,066 |
| 2019-01-02 | $49.31 | $49.80 | $47.16 | $49.66 | $35.71 | 13,837 |
| 2018-12-31 | $47.71 | $50.91 | $47.71 | $50.18 | $36.09 | 46,935 |
| 2018-12-28 | $49.19 | $49.86 | $48.98 | $49.83 | $35.84 | 30,271 |
| 2018-12-27 | $47.73 | $48.79 | $47.29 | $48.42 | $34.82 | 37,370 |
| 2018-12-26 | $47.89 | $49.65 | $45.90 | $48.52 | $34.89 | 19,525 |
| 2018-12-24 | $46.74 | $48.83 | $46.60 | $47.87 | $34.42 | 6,219 |
| 2018-12-21 | $49.68 | $49.68 | $47.22 | $47.74 | $34.33 | 20,986 |
| 2018-12-20 | $48.07 | $48.35 | $47.35 | $47.87 | $34.42 | 18,949 |
| 2018-12-19 | $46.75 | $48.70 | $46.62 | $47.53 | $34.18 | 23,314 |
| 2018-12-18 | $48.03 | $48.13 | $47.01 | $47.30 | $34.01 | 40,726 |
| 2018-12-17 | $46.90 | $47.64 | $46.66 | $46.68 | $33.57 | 21,002 |
| 2018-12-14 | $48.46 | $48.46 | $47.57 | $48.10 | $34.59 | 17,123 |
| 2018-12-13 | $49.72 | $49.89 | $49.26 | $49.89 | $35.88 | 9,580 |
| 2018-12-12 | $50.32 | $50.61 | $48.67 | $50.04 | $35.99 | 15,954 |
| 2018-12-11 | $48.16 | $48.21 | $47.23 | $47.34 | $34.05 | 40,147 |
| 2018-12-10 | $48.35 | $48.35 | $46.68 | $47.41 | $34.10 | 16,343 |
| 2018-12-07 | $49.67 | $50.91 | $49.08 | $49.37 | $35.51 | 12,671 |
| 2018-12-06 | $50.35 | $50.79 | $49.49 | $50.13 | $36.05 | 18,494 |
| 2018-12-04 | $47.82 | $48.19 | $46.76 | $47.13 | $33.89 | 28,505 |
| 2018-12-03 | $48.60 | $49.07 | $48.13 | $48.38 | $34.79 | 12,357 |
| 2018-11-30 | $48.98 | $49.25 | $48.55 | $49.03 | $35.26 | 10,142 |
| 2018-11-29 | $51.09 | $51.09 | $50.44 | $50.69 | $36.45 | 16,666 |
| 2018-11-28 | $52.25 | $53.17 | $51.32 | $52.96 | $38.09 | 12,341 |
| 2018-11-27 | $54.49 | $55.09 | $53.61 | $54.17 | $38.95 | 23,275 |
| 2018-11-26 | $56.26 | $56.56 | $55.56 | $56.16 | $40.39 | 9,548 |
| 2018-11-23 | $55.43 | $55.94 | $55.43 | $55.84 | $40.16 | 3,061 |
| 2018-11-21 | $54.43 | $54.43 | $53.47 | $54.09 | $38.90 | 15,366 |
| 2018-11-20 | $53.64 | $54.14 | $52.79 | $53.17 | $38.24 | 20,803 |
| 2018-11-19 | $54.79 | $55.02 | $53.86 | $54.37 | $39.10 | 9,670 |
| 2018-11-16 | $56.20 | $56.20 | $54.50 | $55.43 | $39.86 | 8,654 |
| 2018-11-15 | $54.79 | $56.87 | $54.79 | $56.51 | $40.64 | 7,594 |
| 2018-11-14 | $62.79 | $62.79 | $60.88 | $61.86 | $44.48 | 10,281 |
| 2018-11-13 | $62.09 | $62.99 | $61.70 | $62.40 | $44.88 | 13,945 |
| 2018-11-12 | $60.94 | $60.94 | $59.48 | $60.67 | $43.63 | 9,313 |
| 2018-11-09 | $62.81 | $63.29 | $62.66 | $63.05 | $45.34 | 6,986 |
| 2018-11-08 | $63.24 | $63.72 | $62.67 | $63.36 | $45.57 | 7,113 |
| 2018-11-07 | $63.22 | $63.44 | $62.11 | $63.41 | $45.60 | 13,617 |
| 2018-11-06 | $63.00 | $63.00 | $62.20 | $62.98 | $45.29 | 15,867 |
| 2018-11-05 | $62.85 | $63.44 | $62.34 | $63.07 | $45.35 | 12,534 |
| 2018-11-02 | $63.00 | $63.49 | $61.91 | $63.10 | $45.38 | 6,275 |
| 2018-11-01 | $62.40 | $63.00 | $60.94 | $62.24 | $44.76 | 9,291 |
| 2018-10-31 | $59.72 | $59.87 | $58.87 | $59.63 | $42.88 | 8,330 |
| 2018-10-30 | $58.72 | $58.92 | $57.86 | $58.90 | $42.36 | 9,267 |
| 2018-10-29 | $58.40 | $58.47 | $56.98 | $57.35 | $41.24 | 12,126 |
| 2018-10-26 | $56.73 | $57.41 | $56.11 | $57.04 | $41.02 | 14,779 |
| 2018-10-25 | $57.08 | $57.59 | $56.49 | $57.19 | $41.13 | 19,958 |
| 2018-10-24 | $58.00 | $58.02 | $56.46 | $56.46 | $40.60 | 6,982 |
| 2018-10-23 | $57.48 | $58.63 | $56.93 | $58.63 | $42.16 | 22,109 |
| 2018-10-22 | $58.23 | $58.33 | $57.06 | $57.06 | $41.04 | 11,578 |
| 2018-10-19 | $56.96 | $57.43 | $56.26 | $57.26 | $41.18 | 13,515 |
| 2018-10-18 | $58.51 | $58.83 | $57.16 | $57.81 | $41.57 | 26,183 |
| 2018-10-17 | $58.50 | $58.74 | $57.99 | $58.32 | $41.94 | 12,224 |
| 2018-10-16 | $60.38 | $61.32 | $59.73 | $61.02 | $43.88 | 12,227 |
| 2018-10-15 | $58.89 | $59.24 | $58.68 | $59.07 | $42.48 | 9,602 |
| 2018-10-12 | $60.25 | $60.35 | $58.77 | $60.35 | $43.40 | 16,773 |
| 2018-10-11 | $59.50 | $59.70 | $58.00 | $58.27 | $41.90 | 16,523 |
| 2018-10-10 | $61.41 | $61.41 | $60.02 | $60.16 | $43.26 | 8,110 |
| 2018-10-09 | $60.23 | $60.97 | $60.15 | $60.94 | $43.83 | 14,358 |
| 2018-10-08 | $60.86 | $61.05 | $60.24 | $61.05 | $43.91 | 6,157 |
| 2018-10-05 | $61.69 | $61.89 | $60.52 | $61.27 | $44.06 | 11,954 |
| 2018-10-04 | $61.16 | $61.44 | $60.24 | $61.26 | $44.06 | 24,370 |
| 2018-10-03 | $61.63 | $61.67 | $60.39 | $61.00 | $43.87 | 6,871 |
| 2018-10-02 | $61.10 | $61.10 | $60.59 | $60.65 | $43.62 | 4,854 |
| 2018-10-01 | $61.20 | $61.33 | $61.11 | $61.19 | $44.01 | 6,613 |
| 2018-09-28 | $62.65 | $62.65 | $61.99 | $61.99 | $44.58 | 3,054 |
| 2018-09-27 | $62.75 | $63.49 | $62.52 | $63.30 | $45.52 | 25,591 |
| 2018-09-26 | $62.52 | $63.03 | $62.51 | $62.64 | $45.04 | 2,765 |
| 2018-09-25 | $63.65 | $64.25 | $63.65 | $64.05 | $46.06 | 6,905 |
| 2018-09-24 | $63.11 | $63.11 | $62.51 | $62.52 | $44.96 | 5,564 |
| 2018-09-21 | $63.87 | $63.87 | $62.74 | $62.80 | $45.16 | 6,985 |
| 2018-09-20 | $65.25 | $65.83 | $64.76 | $65.63 | $47.20 | 8,977 |
| 2018-09-19 | $64.17 | $64.79 | $64.17 | $64.44 | $46.34 | 7,145 |
| 2018-09-18 | $64.17 | $64.17 | $63.36 | $63.88 | $45.94 | 13,128 |
| 2018-09-17 | $63.71 | $64.17 | $63.60 | $64.14 | $46.13 | 6,720 |
| 2018-09-14 | $63.04 | $63.34 | $62.75 | $63.06 | $45.35 | 6,397 |
| 2018-09-13 | $63.61 | $63.61 | $62.85 | $62.85 | $45.20 | 9,287 |
| 2018-09-12 | $63.35 | $63.75 | $62.79 | $62.99 | $45.30 | 10,983 |
| 2018-09-11 | $62.62 | $63.05 | $61.72 | $63.05 | $45.34 | 13,719 |
| 2018-09-10 | $63.02 | $63.11 | $61.70 | $62.43 | $44.89 | 9,735 |
| 2018-09-07 | $62.29 | $62.46 | $61.26 | $62.37 | $44.85 | 6,016 |
| 2018-09-06 | $62.58 | $62.96 | $61.79 | $62.12 | $44.67 | 5,940 |
| 2018-09-05 | $61.85 | $62.48 | $61.23 | $61.85 | $44.48 | 9,941 |
| 2018-09-04 | $61.76 | $61.86 | $61.16 | $61.46 | $44.20 | 9,711 |
| 2018-08-31 | $64.37 | $64.37 | $63.35 | $63.35 | $45.56 | 3,889 |
| 2018-08-30 | $64.95 | $65.25 | $64.18 | $65.00 | $46.75 | 9,448 |
| 2018-08-29 | $64.92 | $65.25 | $64.15 | $64.80 | $46.60 | 3,804 |
| 2018-08-28 | $64.75 | $65.12 | $64.02 | $64.92 | $46.69 | 8,128 |
| 2018-08-27 | $64.12 | $65.25 | $64.12 | $64.50 | $46.39 | 3,031 |
| 2018-08-24 | $63.51 | $64.39 | $63.51 | $63.81 | $45.89 | 6,472 |
| 2018-08-23 | $64.78 | $65.09 | $64.51 | $64.65 | $46.49 | 3,769 |
| 2018-08-22 | $64.19 | $64.31 | $64.02 | $64.31 | $46.25 | 9,502 |
| 2018-08-21 | $63.57 | $64.20 | $63.09 | $63.78 | $45.87 | 8,364 |
| 2018-08-20 | $62.80 | $63.70 | $62.80 | $63.52 | $45.68 | 3,135 |
| 2018-08-17 | $62.11 | $64.08 | $62.11 | $63.76 | $45.85 | 9,161 |
| 2018-08-16 | $62.97 | $64.10 | $62.80 | $63.43 | $45.62 | 7,210 |
| 2018-08-15 | $62.40 | $62.79 | $61.32 | $61.68 | $44.36 | 7,488 |
| 2018-08-14 | $62.63 | $63.26 | $62.40 | $62.85 | $45.20 | 8,570 |
| 2018-08-13 | $63.47 | $64.09 | $62.80 | $63.92 | $45.97 | 4,941 |
| 2018-08-10 | $63.56 | $64.35 | $63.23 | $64.32 | $46.26 | 8,206 |
| 2018-08-09 | $64.12 | $64.22 | $63.94 | $63.94 | $45.98 | 3,425 |
| 2018-08-08 | $64.62 | $65.02 | $64.45 | $64.45 | $46.35 | 5,823 |
| 2018-08-07 | $64.80 | $65.78 | $64.22 | $65.00 | $46.75 | 5,268 |
| 2018-08-06 | $64.04 | $65.11 | $63.47 | $64.36 | $46.28 | 5,054 |
| 2018-08-03 | $63.88 | $64.94 | $63.52 | $63.59 | $45.73 | 8,124 |
| 2018-08-02 | $64.22 | $64.43 | $63.64 | $63.77 | $45.86 | 4,782 |
| 2018-08-01 | $65.16 | $65.46 | $64.90 | $65.44 | $47.06 | 2,562 |
| 2018-07-31 | $66.30 | $66.30 | $65.16 | $66.15 | $47.57 | 7,595 |
| 2018-07-30 | $65.14 | $65.28 | $64.67 | $65.28 | $46.95 | 1,603 |
| 2018-07-27 | $65.53 | $66.08 | $64.39 | $64.59 | $46.45 | 3,382 |
| 2018-07-26 | $65.27 | $65.79 | $65.15 | $65.78 | $47.31 | 2,450 |
| 2018-07-25 | $65.13 | $65.88 | $65.13 | $65.88 | $47.38 | 4,717 |
| 2018-07-24 | $64.95 | $65.58 | $64.30 | $64.73 | $46.55 | 3,259 |
| 2018-07-23 | $64.80 | $64.80 | $64.23 | $64.23 | $46.19 | 1,514 |
| 2018-07-20 | $65.84 | $66.16 | $65.76 | $65.79 | $47.31 | 3,376 |
| 2018-07-19 | $65.79 | $65.82 | $65.50 | $65.57 | $47.15 | 3,049 |
| 2018-07-18 | $65.48 | $65.55 | $65.06 | $65.10 | $46.82 | 2,442 |
| 2018-07-17 | $66.07 | $66.07 | $65.64 | $66.06 | $47.51 | 3,564 |
| 2018-07-16 | $65.52 | $66.00 | $65.49 | $65.52 | $47.12 | 3,339 |
| 2018-07-13 | $65.40 | $65.87 | $65.40 | $65.87 | $47.37 | 1,284 |
| 2018-07-12 | $66.00 | $66.50 | $65.84 | $66.01 | $47.47 | 5,719 |
| 2018-07-11 | $66.53 | $66.71 | $65.51 | $65.51 | $47.11 | 8,836 |
| 2018-07-10 | $66.52 | $66.92 | $66.21 | $66.68 | $47.95 | 5,814 |
| 2018-07-09 | $66.01 | $66.15 | $65.64 | $66.15 | $47.57 | 1,874 |
| 2018-07-06 | $65.81 | $67.10 | $65.45 | $66.48 | $47.81 | 3,584 |
| 2018-07-05 | $66.03 | $66.15 | $65.55 | $65.55 | $47.14 | 1,377 |
| 2018-07-03 | $66.69 | $66.69 | $65.61 | $65.61 | $47.18 | 1,089 |
| 2018-07-02 | $65.88 | $66.28 | $65.38 | $65.47 | $47.08 | 2,333 |
| 2018-06-29 | $67.60 | $67.95 | $66.80 | $66.86 | $48.08 | 3,431 |
| 2018-06-28 | $66.63 | $66.63 | $65.81 | $66.36 | $47.72 | 1,535 |
| 2018-06-27 | $67.65 | $67.65 | $67.03 | $67.14 | $48.28 | 1,331 |
| 2018-06-26 | $67.27 | $68.74 | $67.06 | $67.06 | $48.23 | 1,004 |
| 2018-06-25 | $68.00 | $68.07 | $67.55 | $68.07 | $48.95 | 1,883 |
| 2018-06-22 | $69.39 | $69.39 | $68.94 | $69.30 | $49.84 | 3,294 |
| 2018-06-21 | $68.43 | $68.70 | $68.00 | $68.64 | $49.36 | 1,530 |
| 2018-06-20 | $69.53 | $69.56 | $68.97 | $68.98 | $49.61 | 2,616 |
| 2018-06-19 | $70.39 | $70.39 | $69.35 | $69.35 | $49.87 | 982 |
| 2018-06-18 | $71.96 | $72.01 | $71.53 | $72.00 | $51.78 | 2,313 |
| 2018-06-15 | $72.79 | $72.79 | $72.79 | $72.79 | $52.35 | 507 |
| 2018-06-14 | $73.26 | $73.88 | $73.26 | $73.88 | $53.13 | 894 |
| 2018-06-13 | $76.30 | $76.30 | $75.30 | $75.81 | $52.37 | 4,315 |
| 2018-06-12 | $76.48 | $76.80 | $76.25 | $76.80 | $53.05 | 4,158 |
| 2018-06-11 | $77.96 | $78.01 | $77.90 | $77.95 | $53.84 | 4,547 |
| 2018-06-08 | $78.14 | $78.68 | $77.38 | $77.38 | $53.45 | 1,573 |
| 2018-06-07 | $78.90 | $78.90 | $78.20 | $78.20 | $54.01 | 1,080 |
| 2018-06-06 | $78.01 | $78.45 | $78.00 | $78.45 | $54.19 | 18,037 |
| 2018-06-05 | $76.88 | $76.88 | $76.88 | $76.88 | $53.10 | 376 |
| 2018-06-04 | $77.03 | $77.31 | $76.88 | $76.88 | $53.10 | 1,393 |
| 2018-06-01 | $77.56 | $77.85 | $77.40 | $77.85 | $53.78 | 1,406 |
| 2018-05-31 | $76.68 | $77.62 | $76.15 | $76.55 | $52.87 | 3,038 |
| 2018-05-30 | $76.31 | $76.37 | $76.26 | $76.37 | $52.75 | 1,153 |
| 2018-05-29 | $75.89 | $75.89 | $75.89 | $75.89 | $52.42 | 561 |
| 2018-05-25 | $76.45 | $76.45 | $76.45 | $76.45 | $52.81 | 472 |
| 2018-05-24 | $76.31 | $76.45 | $76.31 | $76.45 | $52.81 | 1,188 |
| 2018-05-23 | $76.25 | $77.23 | $76.25 | $77.22 | $53.34 | 986 |
| 2018-05-22 | $77.68 | $77.68 | $77.65 | $77.65 | $53.64 | 1,630 |
| 2018-05-21 | $77.40 | $77.40 | $76.42 | $76.46 | $52.82 | 1,974 |
| 2018-05-18 | $77.92 | $78.15 | $77.92 | $78.15 | $53.98 | 958 |
| 2018-05-17 | $75.54 | $77.80 | $75.54 | $77.78 | $53.73 | 1,540 |
| 2018-05-16 | $77.42 | $77.42 | $77.42 | $77.42 | $53.48 | 2,791 |
| 2018-05-15 | $77.26 | $77.42 | $77.10 | $77.42 | $53.48 | 3,881 |
| 2018-05-14 | $75.15 | $75.15 | $75.15 | $75.15 | $51.91 | 675 |
| 2018-05-11 | $75.15 | $75.15 | $75.15 | $75.15 | $51.91 | 727 |
| 2018-05-10 | $76.75 | $76.75 | $76.75 | $76.75 | $53.02 | 817 |
| 2018-05-09 | $76.35 | $76.76 | $76.25 | $76.75 | $53.02 | 2,184 |
| 2018-05-08 | $74.98 | $75.65 | $74.29 | $75.42 | $52.10 | 4,627 |
| 2018-05-07 | $75.94 | $75.94 | $75.06 | $75.87 | $52.41 | 1,277 |
| 2018-05-04 | $75.93 | $75.93 | $75.32 | $75.52 | $52.17 | 2,101 |
| 2018-05-03 | $74.72 | $75.20 | $74.72 | $74.81 | $51.68 | 2,262 |
| 2018-05-02 | $75.09 | $75.09 | $74.72 | $74.72 | $51.61 | 1,925 |
| 2018-05-01 | $75.92 | $75.92 | $75.92 | $75.92 | $52.44 | 1,309 |
| 2018-04-30 | $75.96 | $76.23 | $75.61 | $75.61 | $52.23 | 2,662 |
| 2018-04-27 | $75.79 | $76.58 | $75.79 | $76.58 | $52.90 | 3,150 |
| 2018-04-26 | $76.13 | $76.13 | $75.62 | $75.62 | $52.23 | 845 |
| 2018-04-25 | $75.95 | $76.82 | $75.86 | $76.70 | $52.98 | 1,796 |
| 2018-04-24 | $75.79 | $76.80 | $75.18 | $75.18 | $51.93 | 2,558 |
| 2018-04-23 | $76.91 | $77.28 | $76.91 | $77.28 | $53.38 | 1,881 |
| 2018-04-20 | $76.94 | $76.94 | $76.94 | $76.94 | $53.15 | 949 |
| 2018-04-19 | $77.84 | $77.84 | $77.22 | $77.22 | $53.34 | 540 |
| 2018-04-18 | $77.50 | $78.01 | $77.50 | $78.01 | $53.89 | 1,100 |
| 2018-04-17 | $77.85 | $77.85 | $77.85 | $77.85 | $53.78 | 981 |
| 2018-04-16 | $78.88 | $78.88 | $77.26 | $77.85 | $53.78 | 2,206 |
| 2018-04-13 | $77.16 | $77.51 | $76.39 | $76.39 | $52.77 | 1,171 |
| 2018-04-12 | $76.55 | $77.93 | $76.55 | $77.93 | $53.83 | 2,421 |
| 2018-04-11 | $76.12 | $78.14 | $76.12 | $77.91 | $53.82 | 3,133 |
| 2018-04-10 | $75.91 | $76.99 | $75.91 | $76.99 | $53.18 | 1,598 |
| 2018-04-09 | $75.00 | $76.10 | $74.94 | $75.15 | $51.91 | 9,965 |
| 2018-04-06 | $75.41 | $75.77 | $74.46 | $74.46 | $51.43 | 3,077 |
| 2018-04-05 | $74.18 | $74.30 | $73.61 | $74.01 | $51.12 | 4,582 |
| 2018-04-04 | $72.91 | $74.23 | $72.24 | $74.07 | $51.16 | 4,603 |
| 2018-04-03 | $72.13 | $72.62 | $71.97 | $71.97 | $49.71 | 2,247 |
| 2018-04-02 | $73.09 | $73.09 | $73.09 | $73.09 | $50.49 | 1,010 |
| 2018-03-29 | $72.53 | $72.53 | $71.82 | $71.82 | $49.61 | 3,710 |
| 2018-03-28 | $72.76 | $72.94 | $72.28 | $72.73 | $50.24 | 1,582 |
| 2018-03-27 | $72.68 | $72.88 | $70.85 | $71.71 | $49.53 | 3,424 |
| 2018-03-26 | $72.69 | $73.09 | $72.21 | $73.09 | $50.49 | 4,258 |
| 2018-03-23 | $72.40 | $72.60 | $70.44 | $70.44 | $48.65 | 1,746 |
| 2018-03-22 | $71.05 | $71.44 | $70.73 | $70.73 | $48.85 | 1,578 |
| 2018-03-21 | $73.03 | $73.53 | $72.51 | $72.94 | $50.38 | 2,525 |
| 2018-03-20 | $72.14 | $72.85 | $71.79 | $71.79 | $49.59 | 3,053 |
| 2018-03-19 | $72.44 | $72.44 | $71.42 | $72.34 | $49.97 | 4,137 |
| 2018-03-16 | $71.51 | $72.42 | $71.51 | $71.56 | $49.43 | 1,595 |
| 2018-03-15 | $72.68 | $73.41 | $72.43 | $73.41 | $50.71 | 2,109 |
| 2018-03-14 | $72.03 | $72.41 | $71.90 | $72.18 | $49.86 | 2,046 |
| 2018-03-13 | $72.83 | $73.20 | $72.30 | $73.20 | $50.56 | 2,308 |
| 2018-03-12 | $72.56 | $73.98 | $72.56 | $73.98 | $51.10 | 1,709 |
| 2018-03-09 | $74.36 | $74.36 | $73.87 | $73.87 | $51.03 | 2,903 |
| 2018-03-08 | $72.93 | $74.86 | $72.93 | $74.83 | $49.42 | 2,213 |
| 2018-03-07 | $74.81 | $75.41 | $74.09 | $74.62 | $49.28 | 3,977 |
| 2018-03-06 | $74.34 | $75.86 | $74.21 | $75.86 | $50.10 | 2,601 |
| 2018-03-05 | $73.84 | $75.62 | $73.64 | $75.62 | $49.94 | 3,317 |
| 2018-03-02 | $72.11 | $72.62 | $71.69 | $72.62 | $47.96 | 9,240 |
| 2018-03-01 | $72.03 | $72.17 | $71.03 | $71.57 | $47.27 | 4,819 |
| 2018-02-28 | $72.78 | $72.78 | $71.74 | $71.90 | $47.48 | 3,013 |
| 2018-02-27 | $75.46 | $75.46 | $73.37 | $73.47 | $48.52 | 4,813 |
| 2018-02-26 | $70.38 | $70.42 | $69.66 | $70.34 | $46.45 | 8,777 |
| 2018-02-23 | $69.84 | $71.01 | $69.75 | $69.77 | $46.08 | 15,193 |
| 2018-02-22 | $68.62 | $69.31 | $68.62 | $69.28 | $45.75 | 3,557 |
| 2018-02-21 | $70.24 | $70.88 | $69.71 | $70.74 | $46.72 | 2,034 |
| 2018-02-20 | $69.50 | $70.04 | $69.12 | $69.12 | $45.65 | 4,233 |
| 2018-02-16 | $68.60 | $69.75 | $68.04 | $68.85 | $45.47 | 4,053 |
| 2018-02-15 | $69.23 | $70.19 | $68.61 | $70.15 | $46.33 | 3,755 |
| 2018-02-14 | $67.48 | $68.82 | $67.32 | $67.99 | $44.90 | 7,793 |
| 2018-02-13 | $67.85 | $68.66 | $67.32 | $68.06 | $44.95 | 9,351 |
| 2018-02-12 | $67.55 | $68.32 | $67.22 | $67.77 | $44.76 | 5,249 |
| 2018-02-09 | $67.13 | $68.22 | $65.22 | $68.22 | $45.05 | 4,821 |
| 2018-02-08 | $67.60 | $67.62 | $66.40 | $66.42 | $43.86 | 3,871 |
| 2018-02-07 | $69.16 | $70.68 | $69.16 | $69.72 | $46.04 | 6,881 |
| 2018-02-06 | $67.82 | $71.51 | $67.82 | $71.16 | $46.99 | 9,711 |
| 2018-02-05 | $69.80 | $69.80 | $67.60 | $67.60 | $44.64 | 6,438 |
| 2018-02-02 | $71.42 | $71.42 | $70.45 | $70.45 | $46.53 | 3,007 |
| 2018-02-01 | $72.32 | $72.58 | $71.76 | $72.15 | $47.65 | 2,633 |
| 2018-01-31 | $72.05 | $72.13 | $71.57 | $71.86 | $47.46 | 4,816 |
| 2018-01-30 | $73.57 | $73.61 | $73.18 | $73.27 | $48.39 | 5,593 |
| 2018-01-29 | $75.09 | $75.10 | $74.01 | $74.24 | $49.03 | 8,327 |
| 2018-01-26 | $76.22 | $76.22 | $75.15 | $75.85 | $50.09 | 2,899 |
| 2018-01-25 | $75.22 | $75.67 | $74.26 | $74.65 | $49.30 | 8,065 |
| 2018-01-24 | $76.50 | $76.50 | $74.91 | $76.09 | $50.25 | 3,358 |
| 2018-01-23 | $75.23 | $75.79 | $75.23 | $75.66 | $49.97 | 2,307 |
| 2018-01-22 | $74.04 | $74.58 | $74.04 | $74.58 | $49.25 | 2,530 |
| 2018-01-19 | $73.99 | $74.20 | $73.89 | $74.19 | $49.00 | 1,370 |
| 2018-01-18 | $73.94 | $74.20 | $73.43 | $73.43 | $48.49 | 1,875 |
| 2018-01-17 | $72.88 | $74.12 | $72.88 | $73.73 | $48.69 | 4,334 |
| 2018-01-16 | $73.43 | $73.89 | $72.50 | $73.89 | $48.80 | 4,751 |
| 2018-01-12 | $73.75 | $73.92 | $73.56 | $73.84 | $48.76 | 4,825 |
| 2018-01-11 | $72.33 | $72.94 | $72.33 | $72.67 | $47.99 | 1,000 |
| 2018-01-10 | $72.94 | $73.46 | $72.94 | $73.46 | $48.51 | 1,914 |
| 2018-01-09 | $74.35 | $74.65 | $73.90 | $74.56 | $49.24 | 4,046 |
| 2018-01-08 | $75.50 | $75.83 | $74.77 | $75.23 | $49.68 | 4,780 |
| 2018-01-05 | $76.45 | $76.45 | $76.43 | $76.43 | $50.47 | 2,072 |
| 2018-01-04 | $75.58 | $75.64 | $75.58 | $75.63 | $49.95 | 1,265 |
| 2018-01-03 | $75.55 | $75.55 | $75.19 | $75.32 | $49.74 | 2,125 |
| 2018-01-02 | $75.00 | $75.80 | $74.74 | $75.31 | $49.74 | 2,179 |
| 2017-12-29 | $74.99 | $74.99 | $74.66 | $74.84 | $49.42 | 1,055 |
| 2017-12-28 | $74.27 | $74.27 | $74.02 | $74.02 | $48.88 | 1,530 |
| 2017-12-27 | $73.95 | $74.39 | $73.80 | $74.11 | $48.94 | 2,262 |
| 2017-12-26 | $74.15 | $74.15 | $74.15 | $74.15 | $48.97 | 690 |
| 2017-12-22 | $73.13 | $73.13 | $73.13 | $73.13 | $48.29 | 514 |
| 2017-12-21 | $72.95 | $73.35 | $72.95 | $73.03 | $48.23 | 2,130 |
| 2017-12-20 | $73.75 | $74.03 | $73.63 | $74.03 | $48.89 | 1,576 |
| 2017-12-19 | $73.05 | $73.91 | $72.92 | $73.58 | $48.59 | 3,261 |
| 2017-12-18 | $73.03 | $73.24 | $72.26 | $72.69 | $48.00 | 3,024 |
| 2017-12-15 | $70.86 | $71.12 | $69.75 | $69.75 | $46.06 | 2,173 |
| 2017-12-14 | $71.99 | $72.49 | $71.67 | $71.74 | $47.38 | 3,323 |
| 2017-12-13 | $71.17 | $71.99 | $71.17 | $71.64 | $47.31 | 2,684 |
| 2017-12-12 | $70.47 | $71.61 | $70.25 | $71.42 | $47.17 | 8,077 |
| 2017-12-11 | $71.96 | $72.37 | $71.96 | $72.35 | $47.78 | 2,891 |
| 2017-12-08 | $72.43 | $72.81 | $71.91 | $72.38 | $47.80 | 3,419 |
| 2017-12-07 | $70.42 | $70.93 | $70.42 | $70.85 | $46.79 | 2,220 |
| 2017-12-06 | $70.52 | $70.70 | $70.13 | $70.13 | $46.31 | 2,654 |
| 2017-12-05 | $70.86 | $70.90 | $70.17 | $70.17 | $46.34 | 2,014 |
| 2017-12-04 | $70.09 | $70.09 | $69.10 | $69.27 | $45.74 | 1,757 |
| 2017-12-01 | $69.37 | $69.61 | $69.30 | $69.32 | $45.78 | 1,293 |
| 2017-11-30 | $68.45 | $69.10 | $68.45 | $69.10 | $45.63 | 1,285 |
| 2017-11-29 | $70.04 | $70.04 | $69.68 | $69.91 | $46.17 | 1,609 |
| 2017-11-28 | $67.40 | $68.69 | $67.25 | $68.58 | $45.29 | 4,492 |
| 2017-11-27 | $69.33 | $69.53 | $67.50 | $69.51 | $45.90 | 5,746 |
| 2017-11-24 | $69.40 | $69.40 | $68.60 | $68.72 | $45.38 | 910 |
| 2017-11-22 | $70.30 | $70.84 | $69.85 | $70.82 | $46.77 | 1,385 |
| 2017-11-21 | $70.12 | $71.66 | $70.12 | $71.06 | $46.93 | 2,663 |
| 2017-11-20 | $71.71 | $71.71 | $71.00 | $71.20 | $47.02 | 5,414 |
| 2017-11-17 | $71.95 | $71.95 | $71.52 | $71.52 | $47.23 | 944 |
| 2017-11-16 | $71.15 | $71.53 | $70.49 | $71.53 | $47.24 | 2,073 |
| 2017-11-15 | $70.43 | $70.94 | $70.43 | $70.94 | $46.85 | 32,082 |
| 2017-11-14 | $71.94 | $71.94 | $71.74 | $71.74 | $47.38 | 1,097 |
| 2017-11-13 | $70.34 | $70.42 | $69.54 | $70.42 | $46.51 | 2,273 |
| 2017-11-10 | $71.53 | $71.67 | $71.53 | $71.67 | $47.33 | 949 |
| 2017-11-09 | $72.61 | $72.61 | $72.61 | $72.61 | $47.95 | 913 |
| 2017-11-08 | $72.87 | $72.93 | $72.61 | $72.61 | $47.95 | 1,635 |
| 2017-11-07 | $75.56 | $76.10 | $75.56 | $76.10 | $50.26 | 806 |
| 2017-11-06 | $76.70 | $76.70 | $76.70 | $76.70 | $50.65 | 791 |
| 2017-11-03 | $74.99 | $74.99 | $74.91 | $74.94 | $49.49 | 1,056 |
| 2017-11-02 | $74.45 | $75.09 | $74.45 | $75.09 | $49.59 | 2,162 |
| 2017-11-01 | $76.42 | $76.48 | $75.66 | $76.13 | $50.27 | 6,282 |
| 2017-10-31 | $76.31 | $76.31 | $74.46 | $74.46 | $49.17 | 11,672 |
| 2017-10-30 | $74.91 | $75.21 | $74.91 | $75.21 | $49.67 | 1,201 |
| 2017-10-27 | $74.92 | $75.30 | $74.12 | $75.14 | $49.62 | 2,427 |
| 2017-10-26 | $77.00 | $77.53 | $76.06 | $76.77 | $50.70 | 2,313 |
| 2017-10-25 | $76.48 | $77.70 | $76.48 | $77.07 | $50.90 | 4,210 |
| 2017-10-24 | $76.24 | $76.47 | $75.62 | $76.47 | $50.50 | 1,308 |
| 2017-10-23 | $75.97 | $76.23 | $75.96 | $76.23 | $50.34 | 1,455 |
| 2017-10-20 | $75.84 | $76.23 | $75.26 | $75.80 | $50.06 | 6,195 |
| 2017-10-19 | $75.31 | $75.97 | $75.31 | $75.97 | $50.17 | 1,777 |
| 2017-10-18 | $75.50 | $75.97 | $75.50 | $75.60 | $49.93 | 2,185 |
| 2017-10-17 | $74.48 | $75.04 | $74.48 | $75.04 | $49.56 | 3,707 |
| 2017-10-16 | $74.76 | $75.80 | $74.76 | $75.17 | $49.64 | 2,300 |
| 2017-10-13 | $75.06 | $76.02 | $74.65 | $74.66 | $49.31 | 2,316 |
| 2017-10-12 | $73.64 | $74.99 | $73.64 | $74.47 | $49.18 | 2,237 |
| 2017-10-11 | $74.05 | $74.30 | $73.44 | $74.30 | $49.07 | 1,864 |
| 2017-10-10 | $73.00 | $73.75 | $73.00 | $73.75 | $48.70 | 2,358 |
| 2017-10-09 | $71.84 | $71.92 | $71.72 | $71.72 | $47.36 | 3,531 |
| 2017-10-06 | $72.89 | $72.89 | $70.66 | $70.66 | $46.66 | 4,790 |
| 2017-10-05 | $71.35 | $71.68 | $71.03 | $71.68 | $47.33 | 934 |
| 2017-10-04 | $71.87 | $71.99 | $71.28 | $71.28 | $47.07 | 1,125 |
| 2017-10-03 | $72.11 | $72.11 | $71.21 | $71.82 | $47.43 | 1,203 |
| 2017-10-02 | $72.22 | $72.49 | $71.25 | $72.47 | $47.86 | 3,637 |
| 2017-09-29 | $69.98 | $70.39 | $69.11 | $70.39 | $46.49 | 2,846 |
| 2017-09-28 | $68.41 | $69.37 | $68.41 | $68.70 | $45.37 | 1,480 |
| 2017-09-27 | $68.31 | $68.64 | $68.01 | $68.04 | $44.93 | 1,673 |
| 2017-09-26 | $67.90 | $68.08 | $67.31 | $67.31 | $44.45 | 1,340 |
| 2017-09-25 | $68.09 | $68.12 | $67.77 | $67.95 | $44.87 | 1,867 |
| 2017-09-22 | $68.15 | $68.57 | $67.92 | $68.54 | $45.26 | 3,305 |
| 2017-09-21 | $67.73 | $68.38 | $67.70 | $68.29 | $45.10 | 12,600 |
| 2017-09-20 | $68.94 | $68.96 | $68.48 | $68.69 | $45.36 | 1,624 |
| 2017-09-19 | $67.34 | $67.95 | $67.34 | $67.79 | $44.77 | 1,321 |
| 2017-09-18 | $67.43 | $68.10 | $66.20 | $66.20 | $43.72 | 3,570 |
| 2017-09-15 | $66.77 | $68.42 | $66.27 | $66.27 | $43.76 | 2,816 |
| 2017-09-14 | $66.28 | $67.50 | $65.79 | $65.79 | $43.45 | 1,420 |
| 2017-09-13 | $67.17 | $67.34 | $66.84 | $66.84 | $44.14 | 1,740 |
| 2017-09-12 | $66.98 | $67.34 | $66.98 | $67.01 | $44.25 | 1,686 |
| 2017-09-11 | $67.86 | $68.11 | $67.20 | $68.11 | $44.98 | 4,424 |
| 2017-09-08 | $67.66 | $68.54 | $67.66 | $68.54 | $45.26 | 2,090 |
| 2017-09-07 | $68.40 | $69.07 | $68.35 | $69.05 | $45.60 | 2,329 |
| 2017-09-06 | $67.65 | $68.15 | $67.03 | $68.12 | $44.99 | 4,576 |
| 2017-09-05 | $68.91 | $68.92 | $68.89 | $68.89 | $45.50 | 4,064 |
| 2017-09-01 | $69.60 | $69.95 | $69.05 | $69.95 | $46.20 | 1,402 |
| 2017-08-31 | $69.19 | $69.74 | $69.19 | $69.72 | $46.04 | 923 |
| 2017-08-30 | $68.32 | $68.81 | $68.26 | $68.81 | $45.44 | 1,768 |
| 2017-08-29 | $68.48 | $68.48 | $68.18 | $68.18 | $45.02 | 858 |
| 2017-08-28 | $69.00 | $69.75 | $67.61 | $67.61 | $44.65 | 2,974 |
| 2017-08-25 | $68.43 | $69.10 | $68.11 | $69.10 | $45.63 | 2,165 |
| 2017-08-24 | $67.93 | $68.97 | $67.28 | $67.36 | $44.48 | 2,535 |
| 2017-08-23 | $66.69 | $67.43 | $66.69 | $67.07 | $44.29 | 2,276 |
| 2017-08-22 | $67.06 | $67.64 | $67.03 | $67.64 | $44.67 | 1,784 |
| 2017-08-21 | $66.48 | $67.60 | $66.21 | $67.60 | $44.64 | 1,695 |
| 2017-08-18 | $65.99 | $65.99 | $65.99 | $65.99 | $43.58 | 702 |
| 2017-08-17 | $66.36 | $66.38 | $65.80 | $66.38 | $43.84 | 1,482 |
| 2017-08-16 | $66.24 | $66.24 | $66.10 | $66.10 | $43.65 | 1,377 |
| 2017-08-15 | $65.29 | $65.29 | $64.89 | $65.17 | $43.04 | 2,548 |
| 2017-08-14 | $65.70 | $65.70 | $65.70 | $65.70 | $43.39 | 522 |
| 2017-08-11 | $65.24 | $65.93 | $64.94 | $65.92 | $43.53 | 4,138 |
| 2017-08-10 | $64.60 | $64.98 | $63.94 | $63.94 | $42.23 | 2,067 |
| 2017-08-09 | $66.30 | $67.19 | $66.30 | $66.50 | $43.92 | 3,314 |
| 2017-08-08 | $65.88 | $66.61 | $65.88 | $66.61 | $43.99 | 1,668 |
| 2017-08-07 | $66.27 | $66.27 | $66.27 | $66.27 | $43.76 | 652 |
| 2017-08-04 | $65.35 | $66.25 | $65.35 | $66.23 | $43.74 | 2,214 |
| 2017-08-03 | $67.87 | $68.59 | $67.71 | $67.71 | $44.71 | 2,010 |
| 2017-08-02 | $67.48 | $68.92 | $67.03 | $67.03 | $44.27 | 2,134 |
| 2017-08-01 | $67.28 | $67.42 | $66.81 | $67.05 | $44.28 | 898 |
| 2017-07-31 | $66.50 | $66.71 | $66.48 | $66.70 | $44.05 | 2,057 |
| 2017-07-28 | $66.00 | $66.42 | $65.31 | $65.32 | $43.14 | 1,485 |
| 2017-07-27 | $66.54 | $66.54 | $66.54 | $66.54 | $43.94 | 1,095 |
| 2017-07-26 | $65.14 | $65.81 | $65.14 | $65.81 | $43.46 | 3,357 |
| 2017-07-25 | $63.96 | $64.50 | $63.96 | $64.50 | $42.59 | 1,247 |
| 2017-07-24 | $63.88 | $64.01 | $63.66 | $64.01 | $42.27 | 2,472 |
| 2017-07-21 | $64.47 | $64.93 | $63.99 | $64.91 | $42.87 | 3,837 |
| 2017-07-20 | $64.56 | $64.96 | $63.88 | $63.88 | $42.19 | 1,566 |
| 2017-07-19 | $63.87 | $64.63 | $63.73 | $64.63 | $42.68 | 4,961 |
| 2017-07-18 | $62.70 | $63.37 | $62.50 | $63.14 | $41.70 | 3,377 |
| 2017-07-17 | $63.39 | $63.39 | $62.60 | $62.78 | $41.46 | 1,442 |
| 2017-07-14 | $63.20 | $63.20 | $63.20 | $63.20 | $41.74 | 324 |
| 2017-07-13 | $62.15 | $63.20 | $62.15 | $63.20 | $41.74 | 1,924 |
| 2017-07-12 | $60.97 | $61.08 | $60.97 | $61.08 | $40.33 | 1,437 |
| 2017-07-11 | $60.99 | $60.99 | $60.99 | $60.99 | $40.27 | 725 |
| 2017-07-10 | $61.63 | $61.98 | $61.63 | $61.98 | $40.93 | 1,468 |
| 2017-07-07 | $61.36 | $62.06 | $61.10 | $62.05 | $40.98 | 4,414 |
| 2017-07-06 | $61.50 | $62.11 | $61.50 | $62.11 | $41.02 | 1,167 |
| 2017-07-05 | $61.27 | $61.49 | $60.79 | $61.49 | $40.61 | 4,562 |
| 2017-07-03 | $59.14 | $59.77 | $59.14 | $59.77 | $39.47 | 4,189 |
| 2017-06-30 | $59.25 | $59.25 | $58.08 | $58.31 | $38.51 | 2,398 |
| 2017-06-29 | $58.57 | $58.57 | $57.90 | $57.90 | $38.24 | 1,060 |
| 2017-06-28 | $59.26 | $59.92 | $59.26 | $59.92 | $39.57 | 1,764 |
| 2017-06-27 | $58.70 | $58.70 | $58.59 | $58.59 | $38.69 | 1,099 |
| 2017-06-26 | $58.85 | $59.21 | $58.56 | $58.56 | $38.67 | 2,472 |
| 2017-06-23 | $58.53 | $59.18 | $58.53 | $59.09 | $39.02 | 2,434 |
| 2017-06-22 | $57.83 | $58.47 | $57.83 | $58.46 | $38.61 | 3,688 |
| 2017-06-21 | $58.12 | $58.34 | $57.05 | $58.26 | $38.48 | 2,525 |
| 2017-06-20 | $58.69 | $58.69 | $57.30 | $57.36 | $37.88 | 2,407 |
| 2017-06-19 | $59.00 | $59.00 | $58.00 | $58.47 | $38.61 | 1,495 |
| 2017-06-16 | $58.80 | $58.99 | $58.80 | $58.99 | $38.96 | 930 |
| 2017-06-15 | $57.24 | $58.02 | $57.24 | $58.02 | $38.32 | 2,040 |
| 2017-06-14 | $61.48 | $61.48 | $61.40 | $61.40 | $40.55 | 1,378 |
| 2017-06-13 | $61.43 | $63.42 | $61.39 | $63.41 | $40.15 | 2,232 |
| 2017-06-12 | $60.52 | $62.29 | $60.52 | $62.29 | $39.44 | 1,272 |
| 2017-06-09 | $60.69 | $61.39 | $60.69 | $61.20 | $38.75 | 1,420 |
| 2017-06-08 | $62.46 | $63.42 | $62.23 | $63.42 | $40.16 | 2,646 |
| 2017-06-07 | $61.68 | $62.75 | $61.68 | $62.25 | $39.42 | 1,672 |
| 2017-06-06 | $61.16 | $61.16 | $60.37 | $60.92 | $38.57 | 6,243 |
| 2017-06-05 | $64.32 | $64.32 | $62.08 | $62.08 | $39.31 | 1,715 |
| 2017-06-02 | $63.70 | $63.70 | $62.13 | $62.71 | $39.71 | 2,618 |
| 2017-06-01 | $63.03 | $63.27 | $62.34 | $63.13 | $39.97 | 5,826 |
| 2017-05-31 | $63.40 | $63.84 | $63.40 | $63.47 | $40.19 | 3,046 |
| 2017-05-30 | $63.14 | $63.36 | $63.14 | $63.35 | $40.11 | 969 |
| 2017-05-26 | $64.72 | $64.72 | $62.27 | $62.76 | $39.74 | 3,630 |
| 2017-05-25 | $63.91 | $64.10 | $63.91 | $63.91 | $40.46 | 1,752 |
| 2017-05-24 | $63.84 | $63.97 | $63.67 | $63.95 | $40.49 | 2,189 |
| 2017-05-23 | $63.73 | $64.44 | $63.61 | $64.01 | $40.53 | 4,121 |
| 2017-05-22 | $64.14 | $65.22 | $63.86 | $65.04 | $41.18 | 3,747 |
| 2017-05-19 | $63.67 | $64.55 | $63.36 | $63.84 | $40.42 | 2,413 |
| 2017-05-18 | $62.40 | $63.45 | $62.40 | $62.76 | $39.74 | 7,643 |
| 2017-05-17 | $62.79 | $62.79 | $62.79 | $62.79 | $39.76 | 2,364 |
| 2017-05-16 | $62.24 | $62.34 | $62.03 | $62.34 | $39.47 | 1,317 |
| 2017-05-15 | $62.03 | $62.25 | $61.96 | $61.97 | $39.24 | 2,298 |
| 2017-05-12 | $60.99 | $61.72 | $60.99 | $61.53 | $38.96 | 1,781 |
| 2017-05-11 | $61.50 | $62.30 | $61.50 | $62.10 | $39.32 | 2,084 |
| 2017-05-10 | $62.74 | $63.10 | $62.52 | $62.67 | $39.68 | 2,665 |
| 2017-05-09 | $62.15 | $62.15 | $62.15 | $62.15 | $39.35 | 931 |
| 2017-05-08 | $62.56 | $62.75 | $62.40 | $62.43 | $39.53 | 2,832 |
| 2017-05-05 | $62.13 | $62.56 | $62.01 | $62.56 | $39.61 | 4,608 |
| 2017-05-04 | $61.41 | $61.86 | $61.40 | $61.70 | $39.07 | 2,436 |
| 2017-05-03 | $61.37 | $61.37 | $61.06 | $61.06 | $38.66 | 2,653 |
| 2017-05-02 | $61.44 | $61.92 | $61.32 | $61.92 | $39.21 | 2,469 |
| 2017-05-01 | $61.63 | $61.64 | $60.42 | $60.42 | $38.25 | 1,100 |
| 2017-04-28 | $60.58 | $60.58 | $60.58 | $60.58 | $38.36 | 684 |
| 2017-04-27 | $60.55 | $60.69 | $60.40 | $60.69 | $38.43 | 3,451 |
| 2017-04-26 | $58.92 | $58.92 | $58.65 | $58.73 | $37.19 | 3,089 |
| 2017-04-25 | $58.53 | $58.53 | $58.53 | $58.53 | $37.06 | 942 |
| 2017-04-24 | $58.77 | $58.81 | $58.42 | $58.59 | $37.10 | 1,934 |
| 2017-04-21 | $57.69 | $58.11 | $57.69 | $58.04 | $36.75 | 2,245 |
| 2017-04-20 | $58.47 | $58.71 | $58.47 | $58.64 | $37.13 | 1,767 |
| 2017-04-19 | $59.09 | $59.09 | $58.79 | $58.79 | $37.23 | 1,244 |
| 2017-04-18 | $56.82 | $58.27 | $56.82 | $58.27 | $36.90 | 2,473 |
| 2017-04-17 | $55.08 | $56.14 | $55.08 | $56.14 | $35.55 | 6,838 |
| 2017-04-13 | $55.70 | $56.01 | $55.69 | $55.69 | $35.26 | 1,324 |
| 2017-04-12 | $54.82 | $55.65 | $54.76 | $55.22 | $34.96 | 4,587 |
| 2017-04-11 | $55.56 | $55.61 | $55.55 | $55.61 | $35.21 | 1,618 |
| 2017-04-10 | $54.32 | $54.81 | $54.32 | $54.81 | $34.71 | 2,033 |
| 2017-04-07 | $53.27 | $54.16 | $53.27 | $54.13 | $34.27 | 1,313 |
| 2017-04-06 | $53.25 | $53.95 | $53.21 | $53.95 | $34.16 | 1,616 |
| 2017-04-05 | $52.27 | $52.90 | $52.27 | $52.48 | $33.23 | 1,310 |
| 2017-04-04 | $52.48 | $52.67 | $52.48 | $52.67 | $33.35 | 1,834 |
| 2017-04-03 | $52.47 | $52.47 | $52.30 | $52.37 | $33.16 | 1,343 |
| 2017-03-31 | $51.89 | $53.40 | $51.89 | $52.98 | $33.14 | 1,412 |
| 2017-03-30 | $52.95 | $53.34 | $52.43 | $53.34 | $33.37 | 1,084 |
| 2017-03-29 | $51.13 | $53.16 | $51.13 | $52.09 | $32.58 | 8,214 |
| 2017-03-28 | $52.94 | $52.94 | $52.49 | $52.60 | $32.90 | 2,399 |
| 2017-03-27 | $52.57 | $52.86 | $52.57 | $52.86 | $33.07 | 719 |
| 2017-03-24 | $52.92 | $52.92 | $52.92 | $52.92 | $33.10 | 617 |
| 2017-03-23 | $53.24 | $53.24 | $52.92 | $52.92 | $33.10 | 1,380 |
| 2017-03-22 | $52.74 | $52.74 | $52.54 | $52.54 | $32.87 | 1,338 |
| 2017-03-21 | $52.91 | $52.91 | $52.43 | $52.43 | $32.80 | 1,156 |
| 2017-03-20 | $52.77 | $52.77 | $52.14 | $52.14 | $32.62 | 1,079 |
| 2017-03-17 | $52.54 | $52.61 | $52.31 | $52.50 | $32.84 | 2,804 |
| 2017-03-16 | $51.56 | $52.17 | $51.56 | $51.81 | $32.41 | 2,754 |
| 2017-03-15 | $51.23 | $51.23 | $50.69 | $50.74 | $31.74 | 11,846 |
| 2017-03-14 | $51.26 | $51.38 | $51.21 | $51.26 | $32.07 | 2,449 |
| 2017-03-13 | $52.97 | $52.97 | $52.06 | $52.06 | $32.57 | 5,874 |
| 2017-03-10 | $51.67 | $51.72 | $51.60 | $51.60 | $32.28 | 3,924 |
| 2017-03-09 | $51.11 | $52.00 | $51.11 | $51.97 | $32.51 | 12,602 |
| 2017-03-08 | $51.66 | $51.66 | $51.19 | $51.41 | $32.16 | 4,039 |
| 2017-03-07 | $51.56 | $51.56 | $51.56 | $51.56 | $31.90 | 852 |
| 2017-03-06 | $52.10 | $52.10 | $51.97 | $51.98 | $32.16 | 4,129 |
| 2017-03-03 | $51.30 | $51.81 | $51.30 | $51.46 | $31.84 | 10,099 |
| 2017-03-02 | $52.24 | $52.24 | $51.96 | $52.04 | $32.19 | 1,878 |
| 2017-03-01 | $53.37 | $53.57 | $53.37 | $53.57 | $33.14 | 1,393 |
| 2017-02-28 | $51.69 | $51.69 | $51.39 | $51.48 | $31.85 | 2,347 |
| 2017-02-27 | $50.65 | $51.31 | $50.65 | $51.30 | $31.74 | 2,366 |
| 2017-02-24 | $50.62 | $51.10 | $50.62 | $50.90 | $31.49 | 2,727 |
| 2017-02-23 | $50.69 | $51.26 | $50.69 | $51.12 | $31.62 | 2,125 |
| 2017-02-22 | $51.08 | $51.08 | $50.78 | $50.80 | $31.43 | 1,307 |
| 2017-02-21 | $51.21 | $51.37 | $51.21 | $51.37 | $31.78 | 1,156 |
| 2017-02-17 | $50.13 | $50.59 | $49.88 | $50.59 | $31.30 | 3,809 |
| 2017-02-16 | $50.58 | $51.49 | $50.13 | $51.48 | $31.85 | 1,329 |
| 2017-02-15 | $50.99 | $50.99 | $50.86 | $50.90 | $31.49 | 1,471 |
| 2017-02-14 | $50.36 | $51.42 | $50.36 | $50.95 | $31.52 | 2,633 |
| 2017-02-13 | $50.00 | $50.00 | $50.00 | $50.00 | $30.93 | 898 |
| 2017-02-10 | $49.44 | $50.09 | $49.44 | $50.00 | $30.93 | 1,884 |
| 2017-02-09 | $50.38 | $50.42 | $50.06 | $50.06 | $30.97 | 1,026 |
| 2017-02-08 | $50.60 | $51.17 | $50.60 | $50.70 | $31.37 | 2,216 |
| 2017-02-07 | $49.50 | $49.94 | $49.24 | $49.32 | $30.51 | 4,531 |
| 2017-02-06 | $48.60 | $49.39 | $48.59 | $48.75 | $30.16 | 5,351 |
| 2017-02-03 | $49.77 | $49.77 | $49.54 | $49.55 | $30.65 | 1,786 |
| 2017-02-02 | $49.03 | $49.97 | $49.03 | $49.78 | $30.79 | 1,555 |
| 2017-02-01 | $49.42 | $50.01 | $49.42 | $49.81 | $30.82 | 2,537 |
| 2017-01-31 | $48.72 | $49.67 | $48.72 | $49.67 | $30.73 | 3,407 |
| 2017-01-30 | $48.23 | $48.49 | $48.17 | $48.17 | $29.80 | 8,280 |
| 2017-01-27 | $48.35 | $48.49 | $48.20 | $48.45 | $29.97 | 7,043 |
| 2017-01-26 | $48.01 | $48.40 | $47.73 | $48.34 | $29.91 | 7,279 |
| 2017-01-25 | $48.58 | $48.66 | $48.41 | $48.49 | $30.00 | 4,304 |
| 2017-01-24 | $48.03 | $49.17 | $48.03 | $48.88 | $30.24 | 6,003 |
| 2017-01-23 | $49.00 | $49.55 | $48.50 | $49.30 | $30.50 | 6,885 |
| 2017-01-20 | $47.70 | $48.58 | $47.70 | $48.20 | $29.82 | 9,472 |
| 2017-01-19 | $48.36 | $48.46 | $48.09 | $48.46 | $29.98 | 5,260 |
| 2017-01-18 | $48.45 | $48.70 | $48.45 | $48.62 | $30.08 | 9,410 |
| 2017-01-17 | $49.69 | $49.93 | $49.43 | $49.55 | $30.65 | 15,861 |
| 2017-01-13 | $48.68 | $48.83 | $48.51 | $48.72 | $30.14 | 12,435 |
| 2017-01-12 | $48.30 | $48.59 | $48.14 | $48.15 | $29.79 | 4,662 |
| 2017-01-11 | $48.36 | $48.82 | $48.36 | $48.53 | $30.02 | 1,729 |
| 2017-01-10 | $48.35 | $48.62 | $48.26 | $48.62 | $30.08 | 2,429 |
| 2017-01-09 | $47.38 | $47.51 | $47.06 | $47.36 | $29.30 | 12,518 |
| 2017-01-06 | $47.64 | $47.97 | $47.58 | $47.84 | $29.60 | 3,949 |
| 2017-01-05 | $47.63 | $48.74 | $47.63 | $48.38 | $29.93 | 3,923 |
| 2017-01-04 | $44.30 | $44.46 | $44.30 | $44.37 | $27.45 | 2,943 |
| 2017-01-03 | $43.17 | $44.24 | $43.04 | $43.20 | $26.73 | 15,597 |
| 2016-12-30 | $44.00 | $44.00 | $43.50 | $43.60 | $26.97 | 2,964 |
| 2016-12-29 | $42.92 | $43.47 | $42.55 | $42.64 | $26.38 | 5,339 |
| 2016-12-28 | $42.30 | $42.86 | $42.30 | $42.48 | $26.28 | 6,514 |
| 2016-12-27 | $42.26 | $43.40 | $42.26 | $43.40 | $26.85 | 6,952 |
| 2016-12-23 | $43.53 | $44.47 | $42.75 | $43.41 | $26.86 | 6,126 |
| 2016-12-22 | $43.44 | $43.69 | $43.06 | $43.20 | $26.72 | 7,141 |
| 2016-12-21 | $43.12 | $43.33 | $42.96 | $43.12 | $26.68 | 4,588 |
| 2016-12-20 | $42.77 | $43.03 | $42.63 | $42.83 | $26.49 | 3,507 |
| 2016-12-19 | $42.53 | $43.08 | $42.43 | $42.69 | $26.41 | 11,584 |
| 2016-12-16 | $42.27 | $43.08 | $42.27 | $42.46 | $26.27 | 3,771 |
| 2016-12-15 | $42.68 | $43.10 | $42.66 | $42.85 | $26.51 | 14,176 |
| 2016-12-14 | $42.61 | $43.08 | $41.94 | $42.11 | $26.05 | 10,693 |
| 2016-12-13 | $42.86 | $43.19 | $42.86 | $42.97 | $26.58 | 11,905 |
| 2016-12-12 | $42.37 | $42.51 | $42.15 | $42.33 | $26.18 | 7,611 |
| 2016-12-09 | $42.98 | $44.17 | $42.98 | $43.12 | $26.68 | 6,544 |
| 2016-12-08 | $43.47 | $44.49 | $43.37 | $43.66 | $27.01 | 4,558 |
| 2016-12-07 | $44.00 | $44.00 | $43.34 | $43.76 | $27.07 | 5,392 |
| 2016-12-06 | $43.32 | $44.19 | $43.32 | $44.19 | $27.34 | 5,367 |
| 2016-12-05 | $43.26 | $43.64 | $43.23 | $43.45 | $26.88 | 7,449 |
| 2016-12-02 | $43.47 | $44.10 | $42.93 | $43.45 | $26.88 | 1,985 |
| 2016-12-01 | $43.30 | $43.30 | $42.75 | $42.83 | $26.50 | 4,442 |
| 2016-11-30 | $42.54 | $42.67 | $42.28 | $42.48 | $26.28 | 5,757 |
| 2016-11-29 | $42.99 | $43.20 | $42.83 | $42.97 | $26.58 | 7,865 |
| 2016-11-28 | $42.06 | $42.99 | $41.78 | $41.79 | $25.85 | 4,592 |
| 2016-11-25 | $42.58 | $42.73 | $42.55 | $42.72 | $26.43 | 2,654 |
| 2016-11-23 | $43.33 | $43.59 | $42.72 | $43.33 | $26.81 | 7,330 |
| 2016-11-22 | $44.37 | $44.37 | $43.92 | $44.20 | $27.34 | 5,385 |
| 2016-11-21 | $43.53 | $43.67 | $43.29 | $43.55 | $26.94 | 4,790 |
| 2016-11-18 | $44.02 | $44.02 | $43.55 | $43.79 | $27.09 | 1,826 |
| 2016-11-17 | $43.33 | $43.89 | $43.33 | $43.81 | $27.10 | 7,968 |
| 2016-11-16 | $42.59 | $42.84 | $42.41 | $42.79 | $26.47 | 4,034 |
| 2016-11-15 | $42.86 | $43.50 | $42.86 | $43.33 | $26.81 | 4,137 |
| 2016-11-14 | $43.32 | $43.71 | $43.10 | $43.60 | $26.97 | 7,200 |
| 2016-11-11 | $42.59 | $42.78 | $42.38 | $42.78 | $26.47 | 5,117 |
| 2016-11-10 | $42.47 | $42.47 | $41.76 | $42.32 | $26.18 | 7,885 |
| 2016-11-09 | $42.07 | $42.98 | $42.07 | $42.87 | $26.52 | 7,222 |
| 2016-11-08 | $41.08 | $41.39 | $41.08 | $41.34 | $25.58 | 155,220 |
| 2016-11-07 | $41.89 | $42.67 | $41.75 | $42.62 | $26.37 | 91,226 |
| 2016-11-04 | $42.18 | $42.24 | $41.72 | $41.79 | $25.85 | 8,735 |
| 2016-11-03 | $44.05 | $44.41 | $43.70 | $44.41 | $27.47 | 4,385 |
| 2016-11-02 | $43.31 | $43.50 | $42.92 | $43.17 | $26.71 | 4,001 |
| 2016-11-01 | $42.29 | $42.56 | $42.24 | $42.25 | $26.14 | 2,369 |
| 2016-10-31 | $41.57 | $41.60 | $41.32 | $41.32 | $25.56 | 2,669 |
| 2016-10-28 | $41.80 | $42.05 | $41.47 | $41.57 | $25.72 | 9,380 |
| 2016-10-27 | $40.51 | $40.79 | $40.50 | $40.64 | $25.14 | 7,604 |
| 2016-10-26 | $40.91 | $41.60 | $40.91 | $41.37 | $25.59 | 10,600 |
| 2016-10-25 | $41.05 | $41.38 | $40.98 | $41.08 | $25.41 | 6,144 |
| 2016-10-24 | $42.12 | $42.12 | $41.89 | $41.89 | $25.92 | 3,525 |
| 2016-10-21 | $42.50 | $42.68 | $42.25 | $42.45 | $26.26 | 7,301 |
| 2016-10-20 | $43.15 | $43.30 | $42.84 | $43.06 | $26.64 | 3,731 |
| 2016-10-19 | $43.71 | $44.00 | $43.55 | $43.55 | $26.94 | 10,016 |
| 2016-10-18 | $42.18 | $42.59 | $42.09 | $42.53 | $26.31 | 7,257 |
| 2016-10-17 | $40.56 | $40.83 | $40.50 | $40.66 | $25.15 | 8,232 |
| 2016-10-14 | $41.60 | $41.73 | $41.31 | $41.58 | $25.72 | 3,133 |
| 2016-10-13 | $42.15 | $42.52 | $42.15 | $42.52 | $26.31 | 3,194 |
| 2016-10-12 | $41.56 | $41.58 | $41.13 | $41.22 | $25.50 | 4,078 |
| 2016-10-11 | $42.64 | $42.87 | $41.57 | $41.88 | $25.91 | 9,572 |
| 2016-10-10 | $42.00 | $42.38 | $41.91 | $41.91 | $25.93 | 6,253 |
| 2016-10-07 | $42.90 | $43.76 | $42.85 | $43.74 | $27.06 | 5,791 |
| 2016-10-06 | $46.15 | $46.30 | $46.03 | $46.03 | $28.48 | 2,748 |
| 2016-10-05 | $47.14 | $47.23 | $46.89 | $47.19 | $29.19 | 2,133 |
| 2016-10-04 | $48.09 | $48.11 | $46.95 | $47.18 | $29.19 | 4,908 |
| 2016-10-03 | $46.53 | $46.84 | $46.53 | $46.75 | $28.92 | 2,144 |
| 2016-09-30 | $46.31 | $47.41 | $46.31 | $46.99 | $29.07 | 32,304 |
| 2016-09-29 | $46.00 | $46.01 | $44.77 | $44.78 | $27.70 | 113,287 |
| 2016-09-28 | $46.88 | $47.22 | $46.77 | $47.18 | $29.19 | 86,054 |
| 2016-09-27 | $46.34 | $46.75 | $46.08 | $46.60 | $28.83 | 15,074 |
| 2016-09-26 | $46.25 | $46.25 | $45.71 | $45.87 | $28.37 | 24,258 |
| 2016-09-23 | $47.81 | $47.98 | $47.49 | $47.78 | $29.56 | 5,639 |
| 2016-09-22 | $47.78 | $47.78 | $46.99 | $47.23 | $29.22 | 4,471 |
| 2016-09-21 | $46.49 | $46.84 | $46.14 | $46.47 | $28.75 | 3,094 |
| 2016-09-20 | $45.98 | $46.34 | $45.98 | $46.32 | $28.66 | 2,523 |
| 2016-09-19 | $46.40 | $46.40 | $46.06 | $46.27 | $28.63 | 3,884 |
| 2016-09-16 | $45.79 | $45.95 | $45.79 | $45.92 | $28.41 | 7,626 |
| 2016-09-15 | $46.55 | $47.18 | $46.55 | $46.99 | $29.07 | 26,329 |
| 2016-09-14 | $46.90 | $46.90 | $46.35 | $46.60 | $28.83 | 3,302 |
| 2016-09-13 | $47.79 | $47.79 | $47.29 | $47.35 | $29.29 | 5,661 |
| 2016-09-12 | $47.64 | $48.99 | $47.64 | $48.99 | $30.31 | 9,921 |
| 2016-09-09 | $48.67 | $48.67 | $47.90 | $47.90 | $29.63 | 6,436 |
| 2016-09-08 | $49.51 | $50.06 | $49.19 | $49.43 | $30.58 | 4,608 |
| 2016-09-07 | $49.35 | $49.61 | $48.82 | $49.07 | $30.36 | 3,104 |
| 2016-09-06 | $50.56 | $50.56 | $50.37 | $50.37 | $31.16 | 3,491 |
| 2016-09-02 | $49.77 | $49.88 | $49.55 | $49.74 | $30.77 | 2,700 |
| 2016-09-01 | $50.39 | $50.42 | $49.81 | $49.81 | $30.82 | 5,597 |
| 2016-08-31 | $48.25 | $48.65 | $47.89 | $47.90 | $29.63 | 4,562 |
| 2016-08-30 | $48.25 | $48.48 | $47.94 | $48.48 | $29.99 | 27,168 |
| 2016-08-29 | $49.13 | $49.40 | $48.88 | $48.88 | $30.24 | 3,043 |
| 2016-08-26 | $49.74 | $49.74 | $48.95 | $49.49 | $30.62 | 11,189 |
| 2016-08-25 | $49.88 | $50.33 | $49.31 | $49.31 | $30.51 | 6,378 |
| 2016-08-24 | $50.86 | $51.31 | $50.39 | $50.47 | $31.22 | 3,649 |
| 2016-08-23 | $49.70 | $50.16 | $49.30 | $49.32 | $30.51 | 4,850 |
| 2016-08-22 | $47.38 | $47.65 | $47.38 | $47.65 | $29.48 | 1,776 |
| 2016-08-19 | $45.91 | $46.42 | $45.71 | $46.42 | $28.72 | 2,692 |
| 2016-08-18 | $47.28 | $47.53 | $46.62 | $47.53 | $29.40 | 2,722 |
| 2016-08-17 | $45.94 | $46.20 | $45.64 | $46.15 | $28.55 | 15,449 |
| 2016-08-16 | $45.50 | $45.90 | $45.41 | $45.77 | $28.32 | 4,840 |
| 2016-08-15 | $44.47 | $45.20 | $44.47 | $45.19 | $27.96 | 5,682 |
| 2016-08-12 | $44.11 | $45.07 | $44.11 | $44.48 | $27.52 | 5,559 |
| 2016-08-11 | $44.24 | $44.74 | $44.20 | $44.21 | $27.35 | 5,777 |
| 2016-08-10 | $44.62 | $44.84 | $44.06 | $44.49 | $27.52 | 7,013 |
| 2016-08-09 | $44.35 | $45.02 | $44.33 | $45.02 | $27.85 | 2,961 |
| 2016-08-08 | $45.48 | $45.48 | $44.06 | $44.53 | $27.55 | 5,732 |
| 2016-08-05 | $45.73 | $45.77 | $44.71 | $44.83 | $27.73 | 7,137 |
| 2016-08-04 | $44.82 | $44.82 | $43.88 | $44.79 | $27.71 | 5,477 |
| 2016-08-03 | $43.85 | $44.43 | $43.68 | $44.05 | $27.25 | 40,837 |
| 2016-08-02 | $45.36 | $45.70 | $44.80 | $45.49 | $28.14 | 25,704 |
| 2016-08-01 | $43.83 | $44.14 | $43.65 | $44.02 | $27.23 | 7,577 |
| 2016-07-29 | $44.92 | $45.54 | $44.64 | $45.03 | $27.86 | 5,368 |
| 2016-07-28 | $44.58 | $45.42 | $44.37 | $45.42 | $28.10 | 108,980 |
| 2016-07-27 | $44.68 | $45.05 | $43.95 | $44.79 | $27.71 | 7,335 |
| 2016-07-26 | $42.04 | $42.60 | $42.02 | $42.13 | $26.06 | 32,969 |
| 2016-07-25 | $42.89 | $43.48 | $42.89 | $43.09 | $26.66 | 55,457 |
| 2016-07-22 | $42.32 | $42.53 | $42.22 | $42.49 | $26.29 | 3,705 |
| 2016-07-21 | $43.61 | $43.84 | $43.31 | $43.35 | $26.82 | 31,844 |
| 2016-07-20 | $43.19 | $44.28 | $43.19 | $44.28 | $27.39 | 9,919 |
| 2016-07-19 | $43.05 | $43.11 | $42.46 | $42.61 | $26.36 | 22,658 |
| 2016-07-18 | $42.87 | $43.53 | $42.85 | $43.16 | $26.70 | 11,619 |
| 2016-07-15 | $42.05 | $42.42 | $41.98 | $42.10 | $26.05 | 14,388 |
| 2016-07-14 | $42.09 | $42.56 | $41.88 | $41.97 | $25.97 | 15,162 |
| 2016-07-13 | $41.28 | $41.53 | $40.98 | $41.15 | $25.46 | 12,726 |
| 2016-07-12 | $41.08 | $41.71 | $40.93 | $40.95 | $25.33 | 18,002 |
| 2016-07-11 | $39.90 | $40.15 | $39.65 | $39.88 | $24.67 | 7,282 |
| 2016-07-08 | $37.24 | $37.47 | $36.91 | $37.11 | $22.96 | 14,346 |
| 2016-07-07 | $35.05 | $35.23 | $34.62 | $34.75 | $21.50 | 16,171 |
| 2016-07-06 | $34.10 | $34.28 | $33.58 | $33.71 | $20.86 | 31,893 |
| 2016-07-05 | $36.04 | $36.04 | $34.78 | $35.27 | $21.82 | 9,867 |
| 2016-07-01 | $40.00 | $41.45 | $40.00 | $41.45 | $25.64 | 10,916 |
| 2016-06-30 | $38.33 | $39.30 | $38.24 | $39.14 | $24.21 | 6,842 |
| 2016-06-29 | $39.06 | $39.30 | $38.55 | $39.17 | $24.23 | 14,777 |
| 2016-06-28 | $36.67 | $36.70 | $35.87 | $36.68 | $22.69 | 20,330 |
| 2016-06-27 | $32.69 | $35.21 | $31.31 | $34.84 | $21.55 | 24,930 |
| 2016-06-24 | $43.58 | $44.00 | $40.60 | $41.55 | $25.71 | 22,841 |
| 2016-06-23 | $63.13 | $63.13 | $62.02 | $62.30 | $38.54 | 3,680 |
| 2016-06-22 | $61.53 | $62.08 | $61.47 | $61.65 | $38.14 | 11,219 |
| 2016-06-21 | $60.68 | $61.01 | $60.28 | $60.87 | $37.66 | 5,186 |
| 2016-06-20 | $60.12 | $60.98 | $59.77 | $60.96 | $37.71 | 4,639 |
| 2016-06-17 | $55.16 | $56.38 | $55.11 | $56.38 | $34.88 | 97,092 |
| 2016-06-16 | $53.32 | $54.26 | $52.99 | $53.90 | $33.35 | 15,517 |
| 2016-06-15 | $54.33 | $55.20 | $54.33 | $54.39 | $33.65 | 11,122 |
| 2016-06-14 | $54.14 | $54.28 | $53.80 | $54.10 | $33.47 | 5,977 |
| 2016-06-13 | $56.44 | $56.44 | $54.82 | $55.40 | $34.27 | 4,226 |
| 2016-06-10 | $57.45 | $57.53 | $56.02 | $56.06 | $34.68 | 2,239 |
| 2016-06-09 | $58.49 | $59.79 | $58.49 | $59.79 | $36.99 | 6,241 |
| 2016-06-08 | $59.44 | $59.96 | $59.32 | $59.96 | $37.09 | 5,335 |
| 2016-06-07 | $59.51 | $59.51 | $58.78 | $59.19 | $36.62 | 3,879 |
| 2016-06-06 | $58.88 | $59.42 | $58.88 | $59.38 | $36.74 | 1,591 |
| 2016-06-03 | $60.17 | $60.64 | $60.01 | $60.62 | $37.50 | 5,311 |
| 2016-06-02 | $59.99 | $60.68 | $59.99 | $60.61 | $37.49 | 2,905 |
| 2016-06-01 | $59.72 | $59.72 | $59.54 | $59.54 | $36.84 | 1,892 |
| 2016-05-31 | $63.00 | $63.00 | $61.88 | $61.88 | $38.28 | 2,120 |
| 2016-05-27 | $62.44 | $62.96 | $62.25 | $62.72 | $38.80 | 3,996 |
| 2016-05-26 | $63.23 | $63.53 | $63.04 | $63.05 | $39.01 | 32,979 |
| 2016-05-25 | $62.90 | $63.45 | $62.49 | $63.44 | $39.25 | 3,915 |
| 2016-05-24 | $63.35 | $63.78 | $63.35 | $63.78 | $39.46 | 2,970 |
| 2016-05-23 | $61.40 | $61.64 | $60.94 | $61.64 | $38.13 | 4,232 |
| 2016-05-20 | $61.82 | $61.82 | $60.70 | $61.25 | $37.89 | 3,419 |
| 2016-05-19 | $59.86 | $60.80 | $59.72 | $60.72 | $37.57 | 4,497 |
| 2016-05-18 | $59.56 | $60.54 | $59.56 | $60.40 | $37.37 | 2,779 |
| 2016-05-17 | $58.90 | $59.07 | $58.25 | $58.61 | $36.26 | 6,798 |
| 2016-05-16 | $57.39 | $57.88 | $57.31 | $57.65 | $35.66 | 3,427 |
| 2016-05-13 | $57.04 | $57.24 | $56.73 | $57.10 | $35.33 | 3,474 |
| 2016-05-12 | $57.75 | $57.75 | $56.96 | $56.96 | $35.24 | 3,238 |
| 2016-05-11 | $57.85 | $57.94 | $56.69 | $56.69 | $35.07 | 3,967 |
| 2016-05-10 | $57.31 | $57.91 | $57.16 | $57.91 | $35.83 | 7,467 |
| 2016-05-09 | $57.48 | $58.06 | $57.23 | $57.91 | $35.83 | 7,275 |
| 2016-05-06 | $57.23 | $57.30 | $56.80 | $56.80 | $35.14 | 2,518 |
| 2016-05-05 | $57.28 | $57.43 | $56.41 | $57.34 | $35.47 | 2,524 |
| 2016-05-04 | $57.95 | $58.39 | $57.79 | $58.12 | $35.95 | 3,429 |
| 2016-05-03 | $58.19 | $58.84 | $57.96 | $58.84 | $36.40 | 11,229 |
| 2016-05-02 | $59.32 | $59.33 | $58.75 | $59.04 | $36.53 | 3,080 |
| 2016-04-29 | $59.06 | $59.33 | $58.75 | $59.33 | $36.71 | 59,544 |
| 2016-04-28 | $58.33 | $59.33 | $58.03 | $59.21 | $36.63 | 4,050 |
| 2016-04-27 | $58.11 | $59.02 | $58.00 | $59.02 | $36.51 | 166,993 |
| 2016-04-26 | $57.49 | $58.11 | $56.96 | $57.50 | $35.57 | 7,369 |
| 2016-04-25 | $55.96 | $56.16 | $55.42 | $55.42 | $34.29 | 4,128 |
| 2016-04-22 | $55.15 | $55.35 | $54.37 | $55.35 | $34.24 | 3,852 |
| 2016-04-21 | $53.52 | $54.88 | $53.33 | $54.88 | $33.95 | 4,581 |
| 2016-04-20 | $53.53 | $54.14 | $53.53 | $54.14 | $33.49 | 1,676 |
| 2016-04-19 | $53.63 | $54.15 | $52.97 | $53.59 | $33.15 | 6,203 |
| 2016-04-18 | $53.94 | $54.57 | $53.55 | $54.57 | $33.76 | 2,506 |
| 2016-04-15 | $53.09 | $53.77 | $53.09 | $53.77 | $33.27 | 2,686 |
| 2016-04-14 | $53.99 | $55.14 | $53.82 | $55.14 | $34.11 | 3,637 |
| 2016-04-13 | $58.27 | $58.27 | $56.98 | $58.27 | $36.05 | 3,925 |
| 2016-04-12 | $55.94 | $56.64 | $55.55 | $56.64 | $35.04 | 4,039 |
| 2016-04-11 | $57.50 | $57.50 | $56.12 | $56.77 | $35.12 | 15,975 |
| 2016-04-08 | $58.50 | $59.10 | $57.76 | $57.76 | $35.73 | 2,517 |
| 2016-04-07 | $59.19 | $59.45 | $57.49 | $57.52 | $35.59 | 5,359 |
| 2016-04-06 | $59.83 | $61.15 | $59.83 | $61.15 | $37.83 | 3,147 |
| 2016-04-05 | $60.59 | $60.66 | $59.98 | $60.50 | $37.43 | 2,699 |
| 2016-04-04 | $60.07 | $60.98 | $59.75 | $60.18 | $35.36 | 2,505 |
| 2016-04-01 | $59.89 | $59.93 | $59.42 | $59.42 | $34.92 | 2,700 |
| 2016-03-31 | $60.19 | $60.79 | $59.40 | $60.03 | $35.28 | 3,667 |
| 2016-03-30 | $59.74 | $60.52 | $59.74 | $60.39 | $35.49 | 4,274 |
| 2016-03-29 | $59.80 | $61.36 | $59.59 | $61.36 | $36.06 | 4,765 |
| 2016-03-28 | $59.99 | $59.99 | $58.32 | $58.32 | $34.27 | 3,852 |
| 2016-03-24 | $58.99 | $59.99 | $58.93 | $59.99 | $35.25 | 8,312 |
| 2016-03-23 | $59.18 | $59.99 | $58.61 | $59.00 | $34.67 | 8,144 |
| 2016-03-22 | $58.85 | $59.00 | $58.44 | $58.45 | $34.35 | 2,265 |
| 2016-03-21 | $60.05 | $60.05 | $59.26 | $59.26 | $34.83 | 1,872 |
| 2016-03-18 | $60.56 | $61.26 | $59.55 | $61.26 | $36.00 | 4,957 |
| 2016-03-17 | $61.00 | $62.08 | $60.46 | $61.50 | $36.14 | 4,056 |
| 2016-03-16 | $58.34 | $59.22 | $58.34 | $59.22 | $34.80 | 4,887 |
| 2016-03-15 | $57.56 | $58.14 | $56.90 | $58.14 | $34.17 | 5,359 |
| 2016-03-14 | $58.99 | $59.00 | $57.35 | $59.00 | $34.67 | 4,644 |
| 2016-03-11 | $57.07 | $58.99 | $56.70 | $58.00 | $34.09 | 8,424 |
| 2016-03-10 | $57.00 | $57.00 | $55.13 | $56.63 | $33.28 | 1,775 |
| 2016-03-09 | $57.33 | $57.35 | $56.88 | $57.30 | $33.67 | 8,677 |
| 2016-03-08 | $56.52 | $57.35 | $56.12 | $56.27 | $33.07 | 67,034 |
| 2016-03-07 | $57.34 | $58.28 | $57.16 | $58.28 | $34.25 | 5,258 |
| 2016-03-04 | $57.07 | $58.20 | $57.07 | $58.20 | $34.20 | 5,694 |
| 2016-03-03 | $57.50 | $58.67 | $57.35 | $58.24 | $34.22 | 4,482 |
| 2016-03-02 | $61.50 | $63.14 | $59.53 | $63.14 | $35.23 | 74,559 |
| 2016-03-01 | $61.57 | $62.52 | $61.55 | $61.70 | $34.42 | 5,138 |
| 2016-02-29 | $61.87 | $61.87 | $60.13 | $61.61 | $34.37 | 4,714 |
| 2016-02-26 | $61.23 | $62.41 | $60.97 | $62.41 | $34.82 | 5,427 |
| 2016-02-25 | $58.75 | $60.40 | $58.75 | $60.40 | $33.70 | 3,872 |
| 2016-02-24 | $58.71 | $58.71 | $57.15 | $58.50 | $32.64 | 3,366 |
| 2016-02-23 | $58.62 | $58.62 | $56.40 | $56.40 | $31.47 | 2,930 |
| 2016-02-22 | $57.32 | $57.32 | $56.01 | $56.01 | $31.25 | 4,374 |
| 2016-02-19 | $58.82 | $59.30 | $58.71 | $58.74 | $32.77 | 5,468 |
| 2016-02-18 | $58.63 | $59.43 | $58.18 | $58.22 | $32.48 | 5,436 |
| 2016-02-17 | $57.12 | $57.90 | $56.69 | $57.90 | $32.30 | 4,520 |
| 2016-02-16 | $56.62 | $56.72 | $55.58 | $56.72 | $31.64 | 3,170 |
| 2016-02-12 | $54.66 | $55.11 | $54.25 | $55.11 | $30.75 | 2,536 |
| 2016-02-11 | $55.18 | $55.18 | $53.66 | $54.78 | $30.56 | 3,230 |
| 2016-02-10 | $55.70 | $56.23 | $55.06 | $55.51 | $30.97 | 24,355 |
| 2016-02-09 | $53.70 | $55.72 | $53.70 | $54.75 | $30.54 | 9,784 |
| 2016-02-08 | $53.50 | $54.53 | $53.18 | $54.52 | $30.42 | 3,008 |
| 2016-02-05 | $58.55 | $58.60 | $56.74 | $56.74 | $31.65 | 4,168 |
| 2016-02-04 | $60.19 | $60.75 | $59.07 | $60.46 | $33.73 | 4,739 |
| 2016-02-03 | $60.82 | $60.82 | $59.40 | $60.50 | $33.75 | 11,137 |
| 2016-02-02 | $59.77 | $60.29 | $58.97 | $60.29 | $33.64 | 2,727 |
| 2016-02-01 | $59.12 | $60.14 | $59.03 | $60.14 | $33.55 | 8,604 |
| 2016-01-29 | $57.94 | $58.78 | $57.69 | $58.74 | $32.77 | 8,855 |
| 2016-01-28 | $57.46 | $57.85 | $56.58 | $56.88 | $31.73 | 7,728 |
| 2016-01-27 | $56.89 | $57.71 | $56.31 | $56.55 | $31.55 | 14,131 |
| 2016-01-26 | $56.08 | $56.69 | $56.03 | $56.46 | $31.50 | 4,412 |
| 2016-01-25 | $55.49 | $56.44 | $55.00 | $55.83 | $31.15 | 10,919 |
| 2016-01-22 | $54.18 | $55.99 | $54.18 | $55.56 | $30.99 | 12,433 |
| 2016-01-21 | $52.97 | $54.81 | $52.97 | $54.43 | $30.36 | 5,789 |
| 2016-01-20 | $54.95 | $55.16 | $52.55 | $54.39 | $30.34 | 12,477 |
| 2016-01-19 | $56.04 | $56.40 | $55.63 | $55.81 | $31.14 | 10,407 |
| 2016-01-15 | $55.52 | $55.68 | $54.84 | $55.44 | $30.93 | 6,334 |
| 2016-01-14 | $57.21 | $57.35 | $55.45 | $56.40 | $31.47 | 48,948 |
| 2016-01-13 | $58.88 | $59.01 | $57.55 | $57.55 | $32.11 | 5,958 |
| 2016-01-12 | $59.20 | $59.60 | $58.65 | $59.48 | $33.18 | 18,040 |
| 2016-01-11 | $59.48 | $59.63 | $57.67 | $58.33 | $32.54 | 27,307 |
| 2016-01-08 | $58.80 | $59.45 | $58.51 | $59.04 | $32.94 | 29,978 |
| 2016-01-07 | $57.41 | $58.05 | $57.41 | $58.05 | $32.39 | 98,822 |
| 2016-01-06 | $58.24 | $58.70 | $57.05 | $58.30 | $32.53 | 90,075 |
| 2016-01-05 | $59.73 | $59.73 | $58.91 | $59.31 | $33.09 | 25,045 |
| 2016-01-04 | $59.52 | $59.89 | $59.05 | $59.89 | $33.41 | 24,554 |
| 2015-12-31 | $60.70 | $60.85 | $60.70 | $60.74 | $33.89 | 14,832 |
| 2015-12-30 | $61.01 | $61.54 | $61.01 | $61.30 | $34.20 | 146,149 |
| 2015-12-29 | $59.95 | $61.21 | $59.88 | $61.21 | $34.15 | 125,948 |
| 2015-12-28 | $59.00 | $59.46 | $58.37 | $58.37 | $32.56 | 17,580 |
| 2015-12-24 | $59.15 | $59.88 | $58.43 | $59.88 | $33.41 | 4,404 |
| 2015-12-23 | $59.01 | $60.05 | $58.90 | $59.53 | $33.21 | 8,413 |
| 2015-12-22 | $58.65 | $59.39 | $58.11 | $59.13 | $32.99 | 7,893 |
| 2015-12-21 | $58.51 | $58.68 | $57.57 | $58.68 | $32.74 | 8,791 |
| 2015-12-18 | $57.76 | $58.76 | $57.76 | $58.01 | $32.36 | 2,086 |
| 2015-12-17 | $58.35 | $59.15 | $58.04 | $58.58 | $32.68 | 3,031 |
| 2015-12-16 | $58.94 | $59.81 | $58.54 | $59.50 | $33.19 | 7,330 |
| 2015-12-15 | $59.71 | $60.03 | $59.22 | $59.52 | $33.20 | 11,361 |
| 2015-12-14 | $58.55 | $58.59 | $57.51 | $58.23 | $32.49 | 5,366 |
| 2015-12-11 | $58.43 | $58.43 | $57.63 | $58.24 | $32.49 | 4,065 |
| 2015-12-10 | $58.90 | $59.01 | $58.27 | $58.29 | $32.52 | 3,488 |
| 2015-12-09 | $59.14 | $59.17 | $58.32 | $58.68 | $32.74 | 7,382 |
| 2015-12-08 | $58.29 | $58.72 | $58.29 | $58.63 | $32.71 | 7,588 |
| 2015-12-07 | $59.46 | $59.58 | $59.06 | $59.40 | $33.14 | 6,979 |
| 2015-12-04 | $58.53 | $59.39 | $58.33 | $59.39 | $33.13 | 12,755 |
| 2015-12-03 | $58.07 | $58.56 | $57.21 | $58.56 | $32.67 | 2,094 |
| 2015-12-02 | $58.07 | $58.43 | $57.48 | $58.43 | $32.60 | 1,589 |
| 2015-12-01 | $58.08 | $58.15 | $57.84 | $57.96 | $32.34 | 8,005 |
| 2015-11-30 | $57.16 | $57.92 | $57.16 | $57.38 | $32.01 | 5,441 |
| 2015-11-27 | $56.38 | $56.75 | $56.30 | $56.75 | $31.66 | 1,815 |
| 2015-11-25 | $55.99 | $55.99 | $55.28 | $55.36 | $30.89 | 3,960 |
| 2015-11-24 | $53.94 | $53.94 | $53.45 | $53.74 | $29.98 | 6,047 |
| 2015-11-23 | $55.19 | $55.27 | $54.50 | $54.50 | $30.41 | 31,832 |
| 2015-11-20 | $55.71 | $55.71 | $55.13 | $55.69 | $31.07 | 2,696 |
| 2015-11-19 | $56.29 | $56.52 | $55.86 | $55.86 | $31.16 | 2,412 |
| 2015-11-18 | $56.38 | $56.89 | $56.26 | $56.84 | $31.71 | 11,859 |
| 2015-11-17 | $56.53 | $56.85 | $56.05 | $56.05 | $31.27 | 11,493 |
| 2015-11-16 | $55.35 | $56.30 | $55.35 | $55.95 | $31.21 | 9,761 |
| 2015-11-13 | $54.74 | $55.63 | $54.74 | $55.01 | $30.69 | 6,095 |
| 2015-11-12 | $56.41 | $56.41 | $55.84 | $55.94 | $31.21 | 10,075 |
| 2015-11-11 | $55.70 | $56.75 | $55.70 | $56.50 | $31.52 | 2,488 |
| 2015-11-10 | $56.38 | $56.94 | $56.04 | $56.94 | $31.77 | 5,765 |
| 2015-11-09 | $56.21 | $56.97 | $55.62 | $56.92 | $31.76 | 6,667 |
| 2015-11-06 | $56.46 | $56.61 | $56.18 | $56.61 | $31.58 | 3,537 |
| 2015-11-05 | $58.30 | $58.68 | $57.25 | $57.25 | $31.94 | 10,203 |
| 2015-11-04 | $57.69 | $58.19 | $56.55 | $56.95 | $31.77 | 6,404 |
| 2015-11-03 | $59.14 | $59.45 | $59.03 | $59.45 | $33.17 | 6,301 |
| 2015-11-02 | $60.17 | $61.31 | $60.17 | $61.30 | $34.20 | 1,574 |
| 2015-10-30 | $61.10 | $62.29 | $60.76 | $61.53 | $34.32 | 2,760 |
| 2015-10-29 | $60.40 | $61.52 | $60.00 | $60.76 | $33.90 | 1,771 |
| 2015-10-28 | $61.93 | $61.93 | $60.80 | $61.25 | $34.17 | 2,474 |
| 2015-10-27 | $61.67 | $61.67 | $60.80 | $61.22 | $34.15 | 7,331 |
| 2015-10-26 | $62.44 | $62.44 | $61.70 | $61.70 | $34.42 | 2,828 |
| 2015-10-23 | $61.84 | $62.00 | $61.45 | $62.00 | $34.59 | 6,085 |
| 2015-10-22 | $60.29 | $61.56 | $60.29 | $60.29 | $33.64 | 2,046 |
| 2015-10-21 | $61.68 | $61.68 | $60.78 | $60.78 | $33.91 | 2,542 |
| 2015-10-20 | $61.44 | $61.44 | $60.74 | $60.74 | $33.89 | 1,553 |
| 2015-10-19 | $60.40 | $61.03 | $60.35 | $60.95 | $34.00 | 5,523 |
| 2015-10-16 | $60.47 | $60.51 | $59.78 | $60.29 | $33.64 | 12,502 |
| 2015-10-15 | $60.47 | $61.05 | $59.72 | $60.50 | $33.75 | 12,866 |
| 2015-10-14 | $58.41 | $58.87 | $58.41 | $58.87 | $32.84 | 3,383 |
| 2015-10-13 | $59.91 | $60.80 | $59.38 | $60.25 | $33.61 | 7,490 |
| 2015-10-12 | $59.31 | $59.46 | $58.72 | $59.46 | $33.17 | 2,839 |
| 2015-10-09 | $59.86 | $60.52 | $59.01 | $60.52 | $33.76 | 1,527 |
| 2015-10-08 | $61.56 | $61.90 | $60.85 | $61.90 | $34.53 | 2,518 |
| 2015-10-07 | $61.35 | $61.85 | $61.09 | $61.50 | $34.31 | 1,877 |
| 2015-10-06 | $62.18 | $62.47 | $61.99 | $62.47 | $34.85 | 4,482 |
| 2015-10-05 | $62.31 | $62.70 | $62.09 | $62.65 | $34.95 | 3,857 |
| 2015-10-02 | $61.79 | $61.85 | $60.64 | $61.31 | $34.20 | 3,310 |
| 2015-10-01 | $61.62 | $62.02 | $61.38 | $61.66 | $34.40 | 3,184 |
| 2015-09-30 | $61.02 | $61.02 | $60.21 | $60.21 | $33.59 | 14,521 |
| 2015-09-29 | $61.02 | $61.03 | $60.12 | $60.48 | $33.74 | 5,065 |
| 2015-09-28 | $64.05 | $64.05 | $63.37 | $63.37 | $35.35 | 2,997 |
| 2015-09-25 | $64.58 | $64.58 | $64.01 | $64.17 | $35.80 | 4,199 |
| 2015-09-24 | $63.41 | $64.11 | $63.41 | $63.50 | $35.43 | 1,674 |
| 2015-09-23 | $62.91 | $63.26 | $62.31 | $62.52 | $34.88 | 11,427 |
| 2015-09-22 | $63.48 | $63.48 | $62.05 | $62.49 | $34.86 | 4,326 |
| 2015-09-21 | $64.04 | $64.04 | $63.90 | $63.90 | $35.65 | 5,537 |
| 2015-09-18 | $64.48 | $64.75 | $64.10 | $64.10 | $35.76 | 2,069 |
| 2015-09-17 | $64.64 | $65.61 | $64.40 | $65.16 | $36.35 | 6,938 |
| 2015-09-16 | $64.94 | $64.94 | $64.26 | $64.89 | $36.20 | 3,052 |
| 2015-09-15 | $64.39 | $64.56 | $64.00 | $64.23 | $35.83 | 3,489 |
| 2015-09-14 | $64.66 | $65.62 | $64.51 | $65.27 | $36.41 | 4,502 |
| 2015-09-11 | $64.40 | $65.53 | $64.40 | $65.53 | $36.56 | 3,459 |
| 2015-09-10 | $65.46 | $66.13 | $64.65 | $66.13 | $36.89 | 19,443 |
| 2015-09-09 | $64.57 | $64.77 | $63.80 | $63.80 | $35.59 | 3,656 |
| 2015-09-08 | $64.50 | $64.93 | $63.86 | $64.65 | $36.07 | 3,852 |
| 2015-09-04 | $62.78 | $63.13 | $62.57 | $63.13 | $35.22 | 8,999 |
| 2015-09-03 | $64.02 | $64.02 | $64.02 | $64.02 | $35.72 | 837 |
| 2015-09-02 | $63.43 | $64.14 | $63.13 | $64.14 | $35.78 | 10,898 |
| 2015-09-01 | $62.41 | $63.50 | $61.72 | $61.75 | $34.45 | 58,020 |
| 2015-08-31 | $64.78 | $64.80 | $64.54 | $64.54 | $36.01 | 2,085 |
| 2015-08-28 | $64.25 | $65.06 | $64.25 | $65.06 | $36.30 | 3,145 |
| 2015-08-27 | $62.96 | $63.89 | $62.79 | $63.18 | $35.25 | 5,216 |
| 2015-08-26 | $63.21 | $63.21 | $61.40 | $62.44 | $34.83 | 3,572 |
| 2015-08-25 | $64.67 | $64.74 | $63.26 | $64.09 | $35.76 | 6,828 |
| 2015-08-24 | $61.64 | $62.64 | $60.65 | $62.20 | $34.70 | 8,610 |
| 2015-08-21 | $64.74 | $64.74 | $63.55 | $63.55 | $35.45 | 2,664 |
| 2015-08-20 | $66.37 | $66.37 | $65.74 | $65.78 | $36.70 | 2,797 |
| 2015-08-19 | $66.94 | $66.94 | $66.52 | $66.57 | $37.14 | 10,917 |
| 2015-08-18 | $66.16 | $66.16 | $64.93 | $64.93 | $36.22 | 6,158 |
| 2015-08-17 | $65.87 | $66.01 | $65.87 | $66.01 | $36.82 | 2,139 |
| 2015-08-14 | $65.46 | $65.79 | $65.46 | $65.79 | $36.70 | 1,939 |
| 2015-08-13 | $64.20 | $64.51 | $64.08 | $64.51 | $35.99 | 3,886 |
| 2015-08-12 | $63.33 | $63.33 | $63.33 | $63.33 | $35.33 | 945 |
| 2015-08-11 | $65.00 | $65.09 | $64.59 | $65.09 | $36.31 | 4,197 |
| 2015-08-10 | $65.34 | $66.33 | $65.34 | $65.87 | $36.75 | 2,522 |
| 2015-08-07 | $64.84 | $64.84 | $64.84 | $64.84 | $36.17 | 903 |
| 2015-08-06 | $64.32 | $64.76 | $64.32 | $64.46 | $35.96 | 1,218 |
| 2015-08-05 | $63.80 | $64.07 | $63.74 | $63.85 | $35.62 | 2,504 |
| 2015-08-04 | $63.14 | $63.46 | $62.79 | $63.46 | $35.40 | 3,817 |
| 2015-08-03 | $63.64 | $63.64 | $62.52 | $62.75 | $35.01 | 16,466 |
| 2015-07-31 | $63.85 | $63.95 | $63.63 | $63.95 | $35.68 | 26,525 |
| 2015-07-30 | $61.75 | $62.24 | $61.63 | $61.67 | $34.41 | 22,710 |
| 2015-07-29 | $61.69 | $61.77 | $61.38 | $61.56 | $34.34 | 5,573 |
| 2015-07-28 | $60.37 | $60.85 | $60.21 | $60.85 | $33.95 | 4,777 |
| 2015-07-27 | $59.50 | $59.50 | $59.21 | $59.21 | $33.03 | 1,836 |
| 2015-07-24 | $60.08 | $60.08 | $60.08 | $60.08 | $33.52 | 1,115 |
| 2015-07-23 | $61.43 | $61.43 | $60.95 | $60.95 | $34.00 | 7,180 |
| 2015-07-22 | $60.55 | $61.51 | $60.40 | $60.90 | $33.98 | 39,424 |
| 2015-07-21 | $61.42 | $61.42 | $60.26 | $60.61 | $33.81 | 3,084 |
| 2015-07-20 | $62.02 | $62.05 | $61.53 | $61.89 | $34.53 | 6,738 |
| 2015-07-17 | $61.99 | $61.99 | $61.56 | $61.58 | $34.36 | 1,016 |
| 2015-07-16 | $62.54 | $62.70 | $62.27 | $62.70 | $34.98 | 1,835 |
| 2015-07-15 | $62.23 | $62.51 | $61.95 | $62.24 | $34.72 | 5,058 |
| 2015-07-14 | $61.93 | $62.29 | $61.92 | $61.97 | $34.57 | 2,189 |
| 2015-07-13 | $62.33 | $62.33 | $61.99 | $62.31 | $34.76 | 2,347 |
| 2015-07-10 | $61.34 | $61.78 | $61.34 | $61.78 | $34.47 | 883 |
| 2015-07-09 | $60.48 | $60.48 | $59.50 | $59.50 | $33.19 | 4,186 |
| 2015-07-08 | $57.21 | $57.21 | $57.21 | $57.21 | $31.92 | 808 |
| 2015-07-07 | $61.43 | $61.64 | $60.80 | $61.60 | $34.37 | 3,239 |
| 2015-07-06 | $62.57 | $63.40 | $62.48 | $62.93 | $35.11 | 2,662 |
| 2015-07-02 | $63.16 | $63.47 | $62.90 | $63.41 | $35.38 | 1,390 |
| 2015-07-01 | $63.40 | $63.41 | $62.79 | $62.86 | $35.07 | 2,905 |
| 2015-06-30 | $62.08 | $62.73 | $61.83 | $62.65 | $34.95 | 14,142 |
| 2015-06-29 | $61.74 | $61.78 | $61.23 | $61.23 | $34.16 | 2,960 |
| 2015-06-26 | $62.09 | $62.50 | $62.09 | $62.50 | $34.87 | 1,416 |
| 2015-06-25 | $63.22 | $63.40 | $62.88 | $63.19 | $35.25 | 2,178 |
| 2015-06-24 | $62.65 | $62.65 | $62.15 | $62.15 | $34.67 | 775 |
| 2015-06-23 | $63.96 | $63.97 | $63.46 | $63.95 | $35.68 | 1,600 |
| 2015-06-22 | $64.13 | $64.70 | $64.13 | $64.49 | $35.98 | 3,098 |
| 2015-06-19 | $63.38 | $63.40 | $63.26 | $63.26 | $35.29 | 1,519 |
| 2015-06-18 | $63.14 | $63.14 | $62.89 | $62.89 | $35.09 | 2,465 |
| 2015-06-17 | $62.42 | $62.57 | $62.26 | $62.35 | $34.78 | 8,578 |
| 2015-06-16 | $61.11 | $61.11 | $61.11 | $61.11 | $34.09 | 865 |
| 2015-06-15 | $59.97 | $60.13 | $59.86 | $60.13 | $33.54 | 1,353 |
| 2015-06-12 | $60.97 | $61.21 | $60.97 | $61.18 | $34.13 | 2,604 |
| 2015-06-11 | $61.45 | $62.04 | $60.96 | $61.57 | $34.35 | 4,246 |
| 2015-06-10 | $59.99 | $60.86 | $59.94 | $60.71 | $33.87 | 3,747 |
| 2015-06-09 | $58.09 | $58.72 | $57.95 | $58.72 | $32.76 | 1,518 |
| 2015-06-08 | $57.89 | $58.36 | $57.89 | $58.36 | $32.56 | 2,198 |
| 2015-06-05 | $59.08 | $59.08 | $59.08 | $59.08 | $32.96 | 664 |
| 2015-06-04 | $59.62 | $59.62 | $59.62 | $59.62 | $33.26 | 1,250 |
| 2015-06-03 | $60.15 | $60.67 | $60.15 | $60.67 | $33.84 | 1,412 |
| 2015-06-02 | $59.89 | $60.35 | $59.89 | $59.89 | $33.41 | 2,166 |
| 2015-06-01 | $60.09 | $60.23 | $60.08 | $60.23 | $33.60 | 1,749 |
| 2015-05-29 | $60.12 | $60.68 | $59.85 | $60.17 | $33.57 | 14,169 |
| 2015-05-28 | $59.85 | $60.02 | $59.85 | $60.02 | $33.48 | 968 |
| 2015-05-27 | $59.87 | $60.08 | $59.86 | $60.05 | $33.50 | 2,265 |
| 2015-05-26 | $59.89 | $59.90 | $59.04 | $59.16 | $33.01 | 3,861 |
| 2015-05-22 | $60.32 | $60.32 | $59.46 | $59.77 | $33.35 | 1,852 |
| 2015-05-21 | $60.48 | $60.50 | $60.06 | $60.50 | $33.75 | 4,342 |
| 2015-05-20 | $59.85 | $60.09 | $59.46 | $60.03 | $33.49 | 1,677 |
| 2015-05-19 | $59.10 | $59.10 | $59.10 | $59.10 | $32.97 | 5,747 |
| 2015-05-18 | $58.74 | $59.53 | $58.51 | $59.07 | $32.95 | 3,526 |
| 2015-05-15 | $58.34 | $58.50 | $58.04 | $58.50 | $32.64 | 1,590 |
| 2015-05-14 | $57.48 | $57.70 | $57.45 | $57.70 | $32.19 | 659 |
| 2015-05-13 | $57.07 | $57.16 | $57.05 | $57.05 | $31.83 | 1,167 |
| 2015-05-12 | $54.63 | $54.82 | $54.60 | $54.61 | $30.47 | 2,873 |
| 2015-05-11 | $54.65 | $55.66 | $54.65 | $55.15 | $30.77 | 2,311 |
| 2015-05-08 | $54.10 | $54.12 | $53.77 | $53.87 | $30.05 | 3,048 |
| 2015-05-07 | $50.45 | $50.45 | $49.73 | $49.73 | $27.74 | 2,743 |
| 2015-05-06 | $50.37 | $50.71 | $49.83 | $50.14 | $27.97 | 12,149 |
| 2015-05-05 | $50.46 | $50.46 | $50.29 | $50.29 | $28.06 | 723 |
| 2015-05-04 | $51.60 | $51.60 | $50.91 | $51.60 | $28.79 | 2,047 |
| 2015-05-01 | $51.74 | $51.74 | $50.82 | $51.28 | $28.61 | 2,048 |
| 2015-04-30 | $51.98 | $52.90 | $51.71 | $51.79 | $28.89 | 5,288 |
| 2015-04-29 | $51.82 | $52.22 | $51.78 | $52.00 | $29.01 | 4,877 |
| 2015-04-28 | $52.48 | $53.69 | $52.48 | $52.96 | $29.55 | 5,461 |
| 2015-04-27 | $53.25 | $53.89 | $53.25 | $53.60 | $29.90 | 2,687 |
| 2015-04-24 | $53.05 | $53.82 | $52.91 | $53.82 | $30.03 | 2,208 |
| 2015-04-23 | $52.29 | $53.47 | $52.29 | $53.38 | $29.78 | 3,089 |
Persimmon plc (PSMMY) News Headlines
Recent Persimmon plc (PSMMY) News
Similar Companies to Persimmon plc (PSMMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |