Sabine Royalty Trust (SBR) Exchange: NYSE
Data as of Aug. 27, 2025
$72.66 ($1.38) 1.94%
Sabine Royalty Trust - Daily Information
Click for more stock information on Sabine Royalty Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $71.60 |
| Previous Close | $72.66 |
| High | $72.76 |
| Low | $71.00 |
| Adjusted Open | $71.60 |
| Previous Adjusted Close | $72.66 |
| Adjusted High | $72.76 |
| Adjusted Low | $71.00 |
About Sabine Royalty Trust (SBR)
Sabine Royalty Trust (the Trust) is an express trust. The trustee of the Trust is Bank of America, N.A. The Royalty Properties are the assets of the Trust. The basic function of the Trustee is to collect income from the Trust properties, to pay out of the Trust's income and assets all expenses, charges and obligations, and to pay available income to Unit holders. The Royalty Properties constitute interests in gross production of oil, gas and other minerals. The Royalty Properties consist of royalty and mineral interests, including landowner's royalties, overriding royalty interests, minerals, production payments and any other similar, non-participatory interest, in certain producing and proved undeveloped oil and gas properties. These properties are represented by approximately 5,400 tracts of land. Approximately 2,950 of the tracts are in Oklahoma, 1,750 in Texas, 330 in Louisiana, 200 in New Mexico, 150 in Mississippi and 12 in Florida.
Invest in Sabine Royalty Trust (SBR)
Historical Stock Data for Sabine Royalty Trust (SBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $71.60 | $72.76 | $71.00 | $72.66 | $72.66 | 40,719 |
| 2025-08-21 | $71.64 | $72.25 | $70.46 | $71.28 | $71.28 | 66,928 |
| 2025-08-20 | $70.20 | $72.20 | $70.12 | $71.39 | $71.39 | 58,016 |
| 2025-08-19 | $69.26 | $70.65 | $69.26 | $70.35 | $70.35 | 32,850 |
| 2025-08-18 | $71.00 | $71.01 | $69.66 | $69.81 | $69.81 | 67,817 |
| 2025-08-15 | $70.67 | $72.77 | $70.67 | $70.97 | $70.97 | 57,214 |
| 2025-08-14 | $71.37 | $73.00 | $71.21 | $71.59 | $70.85 | 39,797 |
| 2025-08-13 | $70.90 | $72.40 | $70.49 | $71.67 | $70.93 | 60,436 |
| 2025-08-12 | $70.05 | $71.00 | $69.91 | $70.65 | $69.92 | 32,917 |
| 2025-08-11 | $70.50 | $71.00 | $69.03 | $70.09 | $69.36 | 33,514 |
| 2025-08-08 | $69.94 | $70.90 | $68.41 | $70.46 | $69.73 | 35,325 |
| 2025-08-07 | $70.54 | $71.40 | $69.71 | $69.94 | $69.21 | 50,623 |
| 2025-08-06 | $68.15 | $70.89 | $68.15 | $70.57 | $69.84 | 63,032 |
| 2025-08-05 | $66.08 | $68.19 | $65.15 | $68.05 | $67.34 | 57,295 |
| 2025-08-04 | $66.00 | $66.19 | $65.50 | $66.10 | $65.41 | 32,057 |
| 2025-08-01 | $66.26 | $66.26 | $65.65 | $65.99 | $65.99 | 25,511 |
| 2025-07-31 | $66.26 | $66.75 | $66.05 | $66.29 | $66.29 | 22,414 |
| 2025-07-30 | $66.63 | $66.83 | $66.01 | $66.57 | $66.57 | 17,362 |
| 2025-07-29 | $66.64 | $66.91 | $66.18 | $66.86 | $66.86 | 29,479 |
| 2025-07-28 | $66.08 | $66.53 | $65.84 | $66.40 | $66.40 | 22,139 |
| 2025-07-25 | $65.79 | $66.24 | $65.78 | $66.06 | $66.06 | 34,224 |
| 2025-07-24 | $66.07 | $66.35 | $65.41 | $66.35 | $66.35 | 20,190 |
| 2025-07-23 | $65.55 | $66.20 | $65.30 | $66.17 | $66.17 | 21,369 |
| 2025-07-22 | $65.40 | $65.76 | $65.40 | $65.49 | $65.49 | 24,119 |
| 2025-07-21 | $66.07 | $66.12 | $65.51 | $65.51 | $65.51 | 32,019 |
| 2025-07-18 | $65.85 | $66.41 | $65.85 | $66.15 | $66.15 | 16,238 |
| 2025-07-17 | $65.35 | $66.00 | $65.35 | $65.81 | $65.81 | 20,568 |
| 2025-07-16 | $65.60 | $66.39 | $65.50 | $65.50 | $65.50 | 27,760 |
| 2025-07-15 | $66.50 | $66.71 | $65.59 | $65.71 | $65.71 | 22,037 |
| 2025-07-14 | $66.59 | $67.30 | $66.17 | $66.70 | $66.70 | 33,997 |
| 2025-07-11 | $66.00 | $66.79 | $66.00 | $66.41 | $66.41 | 21,431 |
| 2025-07-10 | $66.05 | $66.93 | $66.05 | $66.06 | $66.06 | 17,604 |
| 2025-07-09 | $67.20 | $67.20 | $66.06 | $66.10 | $66.10 | 29,573 |
| 2025-07-08 | $65.70 | $67.03 | $65.70 | $67.03 | $67.03 | 24,677 |
| 2025-07-07 | $66.50 | $66.74 | $65.30 | $65.61 | $65.61 | 30,548 |
| 2025-07-03 | $67.14 | $67.37 | $66.29 | $66.50 | $66.50 | 34,983 |
| 2025-07-02 | $66.75 | $67.39 | $66.53 | $67.23 | $67.23 | 20,838 |
| 2025-07-01 | $66.79 | $66.87 | $66.25 | $66.45 | $66.45 | 19,881 |
| 2025-06-30 | $66.76 | $67.07 | $66.18 | $66.68 | $66.68 | 24,844 |
| 2025-06-27 | $66.30 | $67.12 | $66.02 | $66.65 | $66.65 | 17,968 |
| 2025-06-26 | $66.09 | $66.20 | $65.65 | $65.98 | $65.98 | 25,388 |
| 2025-06-25 | $66.57 | $67.28 | $65.52 | $65.77 | $65.77 | 27,123 |
| 2025-06-24 | $65.19 | $66.75 | $65.05 | $66.55 | $66.55 | 40,639 |
| 2025-06-23 | $66.15 | $66.66 | $64.57 | $65.22 | $65.22 | 54,733 |
| 2025-06-20 | $66.30 | $66.50 | $65.80 | $66.15 | $66.15 | 43,815 |
| 2025-06-18 | $66.87 | $66.87 | $65.75 | $66.28 | $66.28 | 41,643 |
| 2025-06-17 | $66.50 | $66.99 | $66.09 | $66.26 | $66.26 | 31,250 |
| 2025-06-16 | $66.51 | $67.24 | $66.03 | $66.42 | $66.42 | 21,944 |
| 2025-06-13 | $66.88 | $67.25 | $66.00 | $67.18 | $66.75 | 27,590 |
| 2025-06-12 | $65.99 | $67.00 | $65.75 | $66.40 | $65.98 | 20,779 |
| 2025-06-11 | $66.00 | $66.53 | $65.46 | $66.48 | $66.06 | 30,918 |
| 2025-06-10 | $66.32 | $66.49 | $65.25 | $65.68 | $65.26 | 35,136 |
| 2025-06-09 | $66.95 | $67.29 | $65.60 | $65.94 | $65.52 | 91,511 |
| 2025-06-06 | $66.83 | $67.38 | $66.75 | $67.00 | $66.57 | 15,996 |
| 2025-06-05 | $66.85 | $67.31 | $66.55 | $66.81 | $66.38 | 19,921 |
| 2025-06-04 | $67.44 | $67.76 | $66.54 | $66.82 | $66.39 | 17,588 |
| 2025-06-03 | $66.70 | $67.59 | $66.41 | $67.43 | $67.43 | 40,695 |
| 2025-06-02 | $66.83 | $67.50 | $66.43 | $66.74 | $66.74 | 28,093 |
| 2025-05-30 | $66.75 | $67.22 | $66.19 | $66.32 | $66.32 | 33,422 |
| 2025-05-29 | $67.00 | $67.49 | $66.25 | $67.01 | $67.01 | 37,846 |
| 2025-05-28 | $66.84 | $66.98 | $66.01 | $66.60 | $66.60 | 45,659 |
| 2025-05-27 | $66.17 | $66.69 | $65.81 | $66.45 | $66.45 | 37,774 |
| 2025-05-23 | $66.43 | $66.98 | $65.38 | $66.21 | $66.21 | 9,846 |
| 2025-05-22 | $65.75 | $66.87 | $65.39 | $66.39 | $66.39 | 27,969 |
| 2025-05-21 | $65.50 | $66.77 | $65.43 | $65.95 | $65.95 | 30,453 |
| 2025-05-20 | $65.95 | $66.36 | $65.37 | $65.99 | $65.99 | 13,720 |
| 2025-05-19 | $66.40 | $66.64 | $65.35 | $65.89 | $65.89 | 39,010 |
| 2025-05-16 | $65.94 | $67.02 | $65.31 | $66.40 | $66.40 | 32,820 |
| 2025-05-15 | $65.83 | $66.50 | $65.71 | $66.01 | $66.01 | 35,056 |
| 2025-05-14 | $65.86 | $66.50 | $65.57 | $66.32 | $65.87 | 23,682 |
| 2025-05-13 | $65.12 | $66.73 | $65.12 | $66.18 | $65.73 | 26,856 |
| 2025-05-12 | $65.34 | $66.29 | $64.47 | $65.37 | $65.37 | 31,267 |
| 2025-05-09 | $64.44 | $64.80 | $63.75 | $64.47 | $64.47 | 12,414 |
| 2025-05-08 | $63.44 | $64.99 | $62.56 | $64.41 | $64.41 | 22,671 |
| 2025-05-07 | $63.12 | $63.58 | $62.35 | $62.74 | $62.74 | 46,424 |
| 2025-05-06 | $63.90 | $64.14 | $62.23 | $63.12 | $63.12 | 54,535 |
| 2025-05-05 | $64.74 | $64.97 | $63.60 | $63.61 | $63.61 | 77,981 |
| 2025-05-02 | $65.28 | $65.65 | $64.60 | $65.12 | $65.12 | 33,435 |
| 2025-05-01 | $66.19 | $66.90 | $65.20 | $65.62 | $65.62 | 23,692 |
| 2025-04-30 | $67.06 | $67.07 | $65.00 | $65.85 | $65.85 | 21,704 |
| 2025-04-29 | $67.21 | $67.83 | $66.81 | $67.31 | $67.31 | 18,900 |
| 2025-04-28 | $66.51 | $67.54 | $66.51 | $67.21 | $67.21 | 25,691 |
| 2025-04-25 | $67.00 | $67.39 | $66.40 | $67.13 | $67.13 | 19,484 |
| 2025-04-24 | $66.35 | $67.35 | $66.09 | $66.96 | $66.96 | 24,871 |
| 2025-04-23 | $66.00 | $66.68 | $65.10 | $66.28 | $66.28 | 30,758 |
| 2025-04-22 | $65.95 | $67.23 | $65.10 | $66.39 | $66.39 | 34,892 |
| 2025-04-21 | $66.01 | $66.01 | $64.83 | $65.39 | $65.39 | 22,888 |
| 2025-04-17 | $65.42 | $66.94 | $65.42 | $66.05 | $66.05 | 30,393 |
| 2025-04-16 | $64.54 | $65.57 | $64.54 | $65.03 | $65.03 | 18,923 |
| 2025-04-15 | $64.44 | $65.39 | $64.44 | $64.90 | $64.90 | 26,340 |
| 2025-04-14 | $64.50 | $65.15 | $64.12 | $64.57 | $64.07 | 34,823 |
| 2025-04-11 | $62.13 | $64.24 | $61.45 | $63.90 | $63.41 | 25,011 |
| 2025-04-10 | $63.53 | $63.53 | $61.39 | $61.49 | $61.02 | 42,588 |
| 2025-04-09 | $59.75 | $64.00 | $59.15 | $63.82 | $63.82 | 62,169 |
| 2025-04-08 | $63.04 | $63.50 | $60.25 | $60.25 | $60.25 | 74,356 |
| 2025-04-07 | $59.47 | $63.51 | $58.25 | $60.84 | $60.84 | 80,299 |
| 2025-04-04 | $65.39 | $65.66 | $60.52 | $61.79 | $61.79 | 116,137 |
| 2025-04-03 | $66.75 | $67.12 | $65.90 | $66.57 | $66.57 | 43,114 |
| 2025-04-02 | $68.19 | $68.94 | $67.87 | $68.12 | $68.12 | 16,633 |
| 2025-04-01 | $67.69 | $68.91 | $66.97 | $68.76 | $68.76 | 19,122 |
| 2025-03-31 | $66.76 | $68.30 | $66.62 | $67.69 | $67.69 | 36,301 |
| 2025-03-28 | $66.72 | $67.30 | $66.44 | $67.01 | $67.01 | 17,890 |
| 2025-03-27 | $67.04 | $67.23 | $66.27 | $66.91 | $66.91 | 22,744 |
| 2025-03-26 | $66.75 | $67.48 | $66.14 | $66.98 | $66.98 | 22,714 |
| 2025-03-25 | $67.00 | $67.38 | $66.57 | $66.87 | $66.87 | 25,185 |
| 2025-03-24 | $66.36 | $67.50 | $66.36 | $66.91 | $66.91 | 22,588 |
| 2025-03-21 | $67.26 | $67.39 | $66.17 | $66.26 | $66.26 | 57,525 |
| 2025-03-20 | $66.75 | $67.35 | $66.30 | $67.13 | $67.13 | 27,110 |
| 2025-03-19 | $65.63 | $67.38 | $65.63 | $66.75 | $66.75 | 24,344 |
| 2025-03-18 | $65.69 | $66.40 | $65.40 | $65.87 | $65.87 | 18,411 |
| 2025-03-17 | $65.00 | $66.50 | $65.00 | $65.78 | $65.78 | 25,382 |
| 2025-03-14 | $64.25 | $65.57 | $64.25 | $64.98 | $64.98 | 24,934 |
| 2025-03-13 | $64.50 | $65.76 | $64.16 | $64.52 | $64.52 | 29,763 |
| 2025-03-12 | $64.37 | $65.90 | $64.37 | $64.75 | $64.75 | 24,889 |
| 2025-03-11 | $65.75 | $66.33 | $64.41 | $64.41 | $64.41 | 37,242 |
| 2025-03-10 | $66.00 | $66.91 | $65.56 | $65.78 | $65.78 | 30,482 |
| 2025-03-07 | $66.25 | $67.43 | $66.21 | $66.21 | $66.21 | 52,780 |
| 2025-03-06 | $65.90 | $66.54 | $65.64 | $66.42 | $66.42 | 27,442 |
| 2025-03-05 | $64.90 | $65.95 | $64.20 | $65.94 | $65.94 | 37,078 |
| 2025-03-04 | $63.97 | $65.49 | $63.37 | $65.14 | $65.14 | 49,334 |
| 2025-03-03 | $65.47 | $65.68 | $63.06 | $64.04 | $64.04 | 85,458 |
| 2025-02-28 | $65.39 | $65.84 | $64.37 | $65.41 | $65.41 | 77,547 |
| 2025-02-27 | $66.59 | $67.00 | $64.01 | $64.76 | $64.76 | 189,418 |
| 2025-02-26 | $67.87 | $68.00 | $66.29 | $66.53 | $66.53 | 69,910 |
| 2025-02-25 | $69.37 | $69.99 | $67.01 | $67.87 | $67.87 | 55,900 |
| 2025-02-24 | $68.85 | $69.36 | $68.28 | $68.95 | $68.95 | 23,567 |
| 2025-02-21 | $69.98 | $70.20 | $68.69 | $69.12 | $69.12 | 30,483 |
| 2025-02-20 | $69.25 | $69.89 | $69.20 | $69.75 | $69.75 | 22,796 |
| 2025-02-19 | $68.96 | $69.50 | $68.65 | $69.35 | $69.35 | 37,592 |
| 2025-02-18 | $68.35 | $69.48 | $68.21 | $68.64 | $68.64 | 31,096 |
| 2025-02-14 | $68.33 | $68.70 | $68.02 | $68.48 | $68.04 | 34,156 |
| 2025-02-13 | $67.57 | $68.49 | $67.57 | $67.97 | $67.54 | 25,943 |
| 2025-02-12 | $68.34 | $68.99 | $67.29 | $67.47 | $67.04 | 36,057 |
| 2025-02-11 | $68.90 | $69.00 | $67.95 | $68.20 | $67.77 | 32,990 |
| 2025-02-10 | $67.85 | $68.80 | $67.71 | $68.73 | $68.29 | 38,936 |
| 2025-02-07 | $67.31 | $67.82 | $66.61 | $67.28 | $66.85 | 12,752 |
| 2025-02-06 | $68.90 | $68.90 | $66.82 | $67.07 | $66.64 | 31,156 |
| 2025-02-05 | $68.50 | $69.00 | $67.91 | $68.75 | $68.31 | 72,613 |
| 2025-02-04 | $67.00 | $68.50 | $67.00 | $68.30 | $68.30 | 67,057 |
| 2025-02-03 | $65.73 | $67.55 | $65.27 | $66.87 | $66.87 | 61,594 |
| 2025-01-31 | $66.70 | $66.98 | $65.90 | $66.19 | $66.19 | 36,880 |
| 2025-01-30 | $66.08 | $67.19 | $66.00 | $66.50 | $66.50 | 39,175 |
| 2025-01-29 | $66.77 | $67.79 | $65.62 | $66.10 | $66.10 | 50,788 |
| 2025-01-28 | $66.49 | $67.12 | $66.06 | $66.90 | $66.90 | 39,808 |
| 2025-01-27 | $65.61 | $66.49 | $65.06 | $66.22 | $66.22 | 61,878 |
| 2025-01-24 | $65.67 | $66.00 | $65.25 | $65.61 | $65.61 | 22,618 |
| 2025-01-23 | $66.10 | $66.49 | $65.54 | $65.67 | $65.67 | 23,294 |
| 2025-01-22 | $65.97 | $66.49 | $65.43 | $65.62 | $65.62 | 32,127 |
| 2025-01-21 | $66.50 | $66.80 | $66.00 | $66.10 | $66.10 | 21,023 |
| 2025-01-17 | $66.21 | $67.00 | $66.05 | $66.65 | $66.65 | 29,528 |
| 2025-01-16 | $66.53 | $67.15 | $65.84 | $66.31 | $66.31 | 32,747 |
| 2025-01-15 | $66.05 | $67.00 | $65.09 | $66.70 | $66.70 | 35,174 |
| 2025-01-14 | $65.10 | $66.40 | $65.07 | $66.16 | $65.72 | 40,544 |
| 2025-01-13 | $64.77 | $65.35 | $64.59 | $65.27 | $64.83 | 57,299 |
| 2025-01-10 | $65.96 | $66.36 | $64.07 | $64.41 | $63.98 | 52,498 |
| 2025-01-08 | $65.83 | $66.41 | $65.53 | $65.80 | $65.36 | 17,259 |
| 2025-01-07 | $66.50 | $66.50 | $65.55 | $66.17 | $65.73 | 23,433 |
| 2025-01-06 | $66.00 | $66.48 | $65.63 | $65.90 | $65.46 | 24,827 |
| 2025-01-03 | $64.88 | $66.13 | $64.80 | $65.81 | $65.37 | 29,823 |
| 2025-01-02 | $65.23 | $65.90 | $64.84 | $65.16 | $64.72 | 36,039 |
| 2024-12-31 | $64.74 | $65.58 | $64.56 | $64.81 | $64.38 | 25,764 |
| 2024-12-30 | $64.35 | $65.18 | $63.84 | $64.73 | $64.30 | 32,753 |
| 2024-12-27 | $63.84 | $64.27 | $63.46 | $64.00 | $63.57 | 28,410 |
| 2024-12-26 | $63.95 | $64.22 | $63.16 | $63.59 | $63.17 | 26,536 |
| 2024-12-24 | $64.98 | $65.36 | $63.56 | $63.99 | $63.56 | 63,642 |
| 2024-12-23 | $61.95 | $65.82 | $61.19 | $65.82 | $65.38 | 243,666 |
| 2024-12-20 | $61.88 | $62.52 | $61.66 | $62.00 | $61.59 | 24,167 |
| 2024-12-19 | $62.31 | $62.47 | $61.54 | $61.88 | $61.47 | 57,201 |
| 2024-12-18 | $62.71 | $63.12 | $61.57 | $61.95 | $61.54 | 42,735 |
| 2024-12-17 | $62.70 | $63.17 | $61.50 | $62.91 | $62.49 | 42,071 |
| 2024-12-16 | $63.35 | $63.75 | $62.87 | $63.01 | $62.59 | 40,615 |
| 2024-12-13 | $63.26 | $64.16 | $63.02 | $63.48 | $62.75 | 33,240 |
| 2024-12-12 | $66.40 | $66.40 | $62.51 | $63.26 | $62.53 | 86,871 |
| 2024-12-11 | $66.14 | $66.96 | $65.89 | $66.67 | $65.90 | 40,908 |
| 2024-12-10 | $65.49 | $66.38 | $64.77 | $66.12 | $65.36 | 47,072 |
| 2024-12-09 | $65.47 | $66.66 | $65.38 | $65.49 | $64.73 | 65,710 |
| 2024-12-06 | $64.75 | $66.15 | $64.39 | $65.78 | $65.02 | 61,565 |
| 2024-12-05 | $65.03 | $65.91 | $64.50 | $64.75 | $64.00 | 61,549 |
| 2024-12-04 | $64.50 | $65.19 | $64.04 | $65.16 | $64.41 | 43,901 |
| 2024-12-03 | $64.54 | $64.94 | $64.50 | $64.52 | $63.77 | 27,766 |
| 2024-12-02 | $64.89 | $65.15 | $63.73 | $64.43 | $63.69 | 41,440 |
| 2024-11-29 | $64.93 | $65.39 | $64.50 | $65.00 | $65.00 | 23,237 |
| 2024-11-27 | $63.23 | $65.00 | $63.23 | $64.26 | $64.26 | 46,176 |
| 2024-11-26 | $62.80 | $63.46 | $62.80 | $63.13 | $63.13 | 16,854 |
| 2024-11-25 | $63.09 | $63.49 | $62.48 | $63.10 | $63.10 | 37,213 |
| 2024-11-22 | $62.60 | $63.49 | $62.59 | $63.07 | $63.07 | 25,725 |
| 2024-11-21 | $62.16 | $62.98 | $61.60 | $62.68 | $62.68 | 41,166 |
| 2024-11-20 | $62.04 | $62.51 | $61.61 | $61.83 | $61.83 | 35,472 |
| 2024-11-19 | $62.21 | $62.70 | $61.76 | $61.89 | $61.89 | 20,310 |
| 2024-11-18 | $61.92 | $62.50 | $61.92 | $62.12 | $62.12 | 28,554 |
| 2024-11-15 | $61.99 | $62.19 | $61.36 | $61.92 | $61.92 | 21,227 |
| 2024-11-14 | $62.59 | $62.93 | $61.72 | $62.17 | $61.66 | 36,769 |
| 2024-11-13 | $62.07 | $62.95 | $61.95 | $62.59 | $62.07 | 28,115 |
| 2024-11-12 | $63.15 | $63.50 | $62.45 | $62.45 | $62.45 | 31,687 |
| 2024-11-11 | $63.22 | $63.69 | $62.75 | $63.16 | $63.16 | 41,428 |
| 2024-11-08 | $62.54 | $63.29 | $61.97 | $63.20 | $63.20 | 28,525 |
| 2024-11-07 | $62.46 | $62.46 | $61.60 | $62.31 | $62.31 | 35,480 |
| 2024-11-06 | $61.25 | $62.44 | $60.66 | $62.22 | $62.22 | 43,700 |
| 2024-11-05 | $60.18 | $61.30 | $59.90 | $60.56 | $60.56 | 56,551 |
| 2024-11-04 | $60.62 | $61.06 | $60.15 | $60.18 | $60.18 | 26,542 |
| 2024-11-01 | $61.43 | $61.75 | $60.14 | $60.51 | $60.51 | 35,891 |
| 2024-10-31 | $60.74 | $61.30 | $60.70 | $61.03 | $61.03 | 17,270 |
| 2024-10-30 | $60.70 | $61.13 | $60.30 | $60.87 | $60.87 | 34,811 |
| 2024-10-29 | $61.02 | $61.50 | $60.58 | $60.89 | $60.89 | 37,644 |
| 2024-10-28 | $60.57 | $61.13 | $60.19 | $60.93 | $60.93 | 38,533 |
| 2024-10-25 | $61.00 | $61.31 | $60.85 | $61.08 | $61.08 | 12,105 |
| 2024-10-24 | $60.54 | $61.20 | $60.37 | $60.79 | $60.79 | 58,321 |
| 2024-10-23 | $60.18 | $60.76 | $59.90 | $60.66 | $60.66 | 33,498 |
| 2024-10-22 | $60.78 | $61.08 | $59.96 | $60.32 | $60.32 | 46,731 |
| 2024-10-21 | $61.54 | $62.18 | $60.00 | $60.69 | $60.69 | 66,096 |
| 2024-10-18 | $61.70 | $61.84 | $61.10 | $61.54 | $61.54 | 29,262 |
| 2024-10-17 | $61.50 | $61.97 | $61.37 | $61.85 | $61.85 | 21,475 |
| 2024-10-16 | $61.31 | $61.95 | $61.27 | $61.78 | $61.78 | 36,567 |
| 2024-10-15 | $61.30 | $61.85 | $60.72 | $61.34 | $61.34 | 41,753 |
| 2024-10-14 | $63.12 | $63.39 | $61.98 | $62.49 | $62.05 | 60,756 |
| 2024-10-11 | $62.47 | $64.00 | $62.47 | $63.39 | $62.94 | 31,607 |
| 2024-10-10 | $62.22 | $62.80 | $62.00 | $62.64 | $62.20 | 19,642 |
| 2024-10-09 | $62.09 | $62.28 | $61.70 | $61.92 | $61.48 | 18,481 |
| 2024-10-08 | $62.60 | $62.60 | $61.26 | $62.09 | $61.65 | 34,446 |
| 2024-10-07 | $62.51 | $63.23 | $62.48 | $62.83 | $62.39 | 24,464 |
| 2024-10-04 | $63.36 | $63.36 | $61.95 | $62.45 | $62.01 | 36,597 |
| 2024-10-03 | $62.52 | $63.71 | $62.29 | $62.78 | $62.34 | 32,450 |
| 2024-10-02 | $62.66 | $63.05 | $62.39 | $62.70 | $62.26 | 31,757 |
| 2024-10-01 | $61.75 | $62.75 | $61.75 | $62.41 | $61.97 | 29,495 |
| 2024-09-30 | $61.81 | $62.35 | $61.20 | $61.77 | $61.33 | 41,746 |
| 2024-09-27 | $59.60 | $61.80 | $59.60 | $61.77 | $61.77 | 41,342 |
| 2024-09-26 | $60.00 | $60.30 | $59.40 | $59.48 | $59.48 | 41,065 |
| 2024-09-25 | $61.21 | $61.35 | $60.00 | $60.10 | $60.10 | 50,959 |
| 2024-09-24 | $60.78 | $61.53 | $60.78 | $60.89 | $60.89 | 47,994 |
| 2024-09-23 | $60.31 | $60.80 | $60.02 | $60.52 | $60.52 | 51,820 |
| 2024-09-20 | $60.25 | $61.00 | $60.25 | $60.50 | $60.50 | 60,065 |
| 2024-09-19 | $60.98 | $61.44 | $60.47 | $60.51 | $60.51 | 32,657 |
| 2024-09-18 | $60.35 | $60.80 | $60.23 | $60.68 | $60.68 | 27,613 |
| 2024-09-17 | $60.10 | $60.70 | $60.10 | $60.30 | $60.30 | 36,158 |
| 2024-09-16 | $60.30 | $60.63 | $59.91 | $60.38 | $60.38 | 28,852 |
| 2024-09-13 | $60.56 | $61.49 | $60.06 | $60.27 | $60.27 | 35,017 |
| 2024-09-12 | $60.42 | $60.98 | $59.80 | $60.55 | $60.55 | 21,788 |
| 2024-09-11 | $59.71 | $60.61 | $59.71 | $60.03 | $60.03 | 46,530 |
| 2024-09-10 | $60.04 | $60.60 | $59.65 | $59.71 | $59.71 | 51,516 |
| 2024-09-09 | $61.30 | $61.70 | $60.00 | $60.04 | $60.04 | 39,493 |
| 2024-09-06 | $61.75 | $62.34 | $61.04 | $61.30 | $61.30 | 42,680 |
| 2024-09-05 | $63.39 | $63.48 | $61.73 | $61.78 | $61.78 | 20,581 |
| 2024-09-04 | $63.00 | $63.74 | $62.89 | $62.97 | $62.97 | 24,214 |
| 2024-09-03 | $64.24 | $64.24 | $63.02 | $63.41 | $63.41 | 47,386 |
| 2024-08-30 | $64.47 | $64.95 | $63.74 | $64.24 | $64.24 | 19,793 |
| 2024-08-29 | $64.27 | $64.99 | $63.05 | $64.86 | $64.86 | 22,132 |
| 2024-08-28 | $64.32 | $64.64 | $63.33 | $63.82 | $63.82 | 35,035 |
| 2024-08-27 | $65.22 | $65.50 | $64.00 | $64.16 | $64.16 | 28,791 |
| 2024-08-26 | $64.85 | $65.66 | $64.50 | $65.19 | $65.19 | 41,930 |
| 2024-08-23 | $64.01 | $64.92 | $63.50 | $64.40 | $64.40 | 37,743 |
| 2024-08-22 | $63.80 | $64.10 | $63.22 | $63.67 | $63.67 | 25,259 |
| 2024-08-21 | $63.36 | $63.80 | $62.79 | $63.44 | $63.44 | 57,510 |
| 2024-08-20 | $63.00 | $63.37 | $62.45 | $63.05 | $63.05 | 35,989 |
| 2024-08-19 | $62.80 | $63.72 | $62.26 | $63.18 | $63.18 | 39,316 |
| 2024-08-16 | $62.63 | $63.16 | $62.06 | $62.76 | $62.76 | 36,443 |
| 2024-08-15 | $62.46 | $63.00 | $62.00 | $62.44 | $62.44 | 52,476 |
| 2024-08-14 | $61.83 | $63.19 | $61.10 | $62.92 | $62.47 | 56,929 |
| 2024-08-13 | $61.00 | $62.20 | $61.00 | $61.47 | $61.03 | 59,997 |
| 2024-08-12 | $61.75 | $62.09 | $61.14 | $61.40 | $60.96 | 38,338 |
| 2024-08-09 | $61.60 | $62.03 | $61.00 | $61.66 | $61.22 | 33,486 |
| 2024-08-08 | $61.85 | $62.21 | $61.60 | $61.84 | $61.40 | 36,414 |
| 2024-08-07 | $62.18 | $62.18 | $61.06 | $61.44 | $61.00 | 29,966 |
| 2024-08-06 | $60.76 | $61.71 | $60.61 | $61.20 | $60.76 | 31,238 |
| 2024-08-05 | $60.48 | $61.32 | $58.60 | $60.10 | $59.67 | 90,472 |
| 2024-08-02 | $62.50 | $62.50 | $60.77 | $61.00 | $60.56 | 57,245 |
| 2024-08-01 | $62.75 | $63.43 | $62.04 | $62.70 | $62.25 | 39,474 |
| 2024-07-31 | $63.31 | $63.60 | $62.90 | $63.02 | $62.57 | 25,807 |
| 2024-07-30 | $63.18 | $63.69 | $62.81 | $63.18 | $62.73 | 28,994 |
| 2024-07-29 | $64.32 | $64.39 | $62.85 | $63.51 | $63.05 | 48,494 |
| 2024-07-26 | $64.38 | $64.81 | $63.18 | $63.96 | $63.50 | 30,762 |
| 2024-07-25 | $63.81 | $64.72 | $63.81 | $64.09 | $63.63 | 23,015 |
| 2024-07-24 | $64.26 | $64.38 | $63.70 | $63.82 | $63.36 | 26,562 |
| 2024-07-23 | $63.78 | $64.55 | $63.42 | $63.51 | $63.05 | 28,804 |
| 2024-07-22 | $63.78 | $65.20 | $63.78 | $64.08 | $63.62 | 32,637 |
| 2024-07-19 | $64.37 | $65.32 | $63.75 | $63.80 | $63.34 | 42,725 |
| 2024-07-18 | $64.14 | $65.70 | $64.14 | $64.50 | $64.04 | 26,518 |
| 2024-07-17 | $64.64 | $65.04 | $64.19 | $64.41 | $63.95 | 29,225 |
| 2024-07-16 | $64.43 | $64.83 | $63.93 | $64.35 | $63.89 | 46,735 |
| 2024-07-15 | $64.50 | $65.44 | $64.10 | $64.48 | $64.02 | 39,822 |
| 2024-07-12 | $64.60 | $65.12 | $64.50 | $64.76 | $63.92 | 36,005 |
| 2024-07-11 | $64.94 | $64.94 | $64.17 | $64.57 | $63.73 | 28,845 |
| 2024-07-10 | $64.61 | $65.00 | $64.10 | $64.27 | $63.44 | 29,004 |
| 2024-07-09 | $64.59 | $65.22 | $64.20 | $64.33 | $63.50 | 20,000 |
| 2024-07-08 | $63.84 | $64.88 | $63.80 | $64.75 | $63.91 | 32,009 |
| 2024-07-05 | $65.65 | $66.73 | $63.69 | $63.84 | $63.01 | 63,315 |
| 2024-07-03 | $66.20 | $67.74 | $66.20 | $67.35 | $66.48 | 23,128 |
| 2024-07-02 | $65.53 | $66.44 | $64.85 | $66.24 | $65.38 | 30,217 |
| 2024-07-01 | $64.69 | $65.56 | $64.66 | $65.08 | $64.24 | 23,355 |
| 2024-06-28 | $66.00 | $66.00 | $64.52 | $64.69 | $64.69 | 27,883 |
| 2024-06-27 | $64.00 | $65.33 | $63.80 | $65.28 | $65.28 | 26,073 |
| 2024-06-26 | $64.95 | $64.95 | $63.78 | $63.97 | $63.97 | 15,384 |
| 2024-06-25 | $64.41 | $64.80 | $63.78 | $64.58 | $64.58 | 33,176 |
| 2024-06-24 | $62.90 | $64.84 | $62.90 | $64.62 | $64.62 | 29,767 |
| 2024-06-21 | $63.50 | $63.95 | $62.62 | $62.92 | $62.92 | 31,122 |
| 2024-06-20 | $63.07 | $64.28 | $62.98 | $63.69 | $63.69 | 35,497 |
| 2024-06-18 | $63.66 | $64.86 | $63.20 | $63.50 | $63.50 | 62,326 |
| 2024-06-17 | $64.97 | $64.97 | $63.04 | $64.04 | $64.04 | 66,749 |
| 2024-06-14 | $65.70 | $66.09 | $64.74 | $65.44 | $64.90 | 34,612 |
| 2024-06-13 | $67.55 | $67.55 | $65.47 | $65.73 | $65.18 | 29,858 |
| 2024-06-12 | $67.62 | $69.00 | $67.20 | $67.39 | $66.83 | 60,936 |
| 2024-06-11 | $68.00 | $68.00 | $67.11 | $68.00 | $67.43 | 25,906 |
| 2024-06-10 | $66.83 | $67.87 | $66.60 | $67.81 | $67.25 | 39,107 |
| 2024-06-07 | $64.99 | $67.00 | $64.55 | $66.83 | $66.83 | 50,429 |
| 2024-06-06 | $64.85 | $65.00 | $64.19 | $64.83 | $64.83 | 24,738 |
| 2024-06-05 | $64.64 | $64.99 | $63.94 | $64.88 | $64.88 | 38,743 |
| 2024-06-04 | $64.07 | $64.39 | $63.00 | $64.19 | $64.19 | 28,092 |
| 2024-06-03 | $65.41 | $66.62 | $64.23 | $64.41 | $64.41 | 26,070 |
| 2024-05-31 | $64.61 | $66.47 | $64.58 | $65.72 | $65.72 | 65,474 |
| 2024-05-30 | $64.51 | $64.95 | $64.00 | $64.28 | $64.28 | 13,239 |
| 2024-05-29 | $64.43 | $64.97 | $63.60 | $64.49 | $64.49 | 45,694 |
| 2024-05-28 | $63.33 | $64.55 | $63.33 | $64.08 | $64.08 | 24,115 |
| 2024-05-24 | $62.94 | $63.32 | $62.57 | $63.24 | $63.24 | 20,469 |
| 2024-05-23 | $63.30 | $63.65 | $62.60 | $63.01 | $63.01 | 26,648 |
| 2024-05-22 | $63.84 | $63.84 | $62.60 | $62.88 | $62.88 | 18,904 |
| 2024-05-21 | $63.66 | $64.43 | $63.45 | $63.51 | $63.51 | 21,319 |
| 2024-05-20 | $63.78 | $64.49 | $63.68 | $63.81 | $63.81 | 21,042 |
| 2024-05-17 | $63.75 | $64.72 | $63.75 | $64.10 | $64.10 | 28,354 |
| 2024-05-16 | $62.40 | $63.89 | $62.40 | $63.67 | $63.67 | 21,911 |
| 2024-05-15 | $63.00 | $63.59 | $62.40 | $62.67 | $62.67 | 52,473 |
| 2024-05-14 | $64.88 | $64.88 | $63.11 | $63.38 | $63.38 | 50,601 |
| 2024-05-13 | $64.20 | $65.80 | $63.04 | $65.36 | $64.75 | 78,504 |
| 2024-05-10 | $65.12 | $65.23 | $63.10 | $63.61 | $63.02 | 34,186 |
| 2024-05-09 | $63.50 | $65.19 | $63.40 | $64.88 | $64.27 | 28,407 |
| 2024-05-08 | $62.58 | $64.00 | $62.30 | $63.83 | $63.23 | 32,019 |
| 2024-05-07 | $63.00 | $63.00 | $61.95 | $62.87 | $62.28 | 37,324 |
| 2024-05-06 | $63.24 | $63.90 | $61.64 | $62.44 | $61.86 | 38,745 |
| 2024-05-03 | $63.50 | $64.85 | $62.77 | $62.95 | $62.95 | 46,327 |
| 2024-05-02 | $61.84 | $62.98 | $61.56 | $62.79 | $62.79 | 28,860 |
| 2024-05-01 | $61.33 | $61.80 | $60.47 | $61.03 | $61.03 | 26,620 |
| 2024-04-30 | $62.71 | $63.04 | $61.37 | $61.53 | $61.53 | 38,378 |
| 2024-04-29 | $62.98 | $63.51 | $62.58 | $63.19 | $63.19 | 24,374 |
| 2024-04-26 | $62.12 | $63.78 | $62.10 | $62.65 | $62.65 | 27,562 |
| 2024-04-25 | $62.60 | $63.01 | $62.14 | $62.47 | $62.47 | 19,807 |
| 2024-04-24 | $63.01 | $63.46 | $62.68 | $62.73 | $62.73 | 16,687 |
| 2024-04-23 | $62.89 | $64.00 | $62.76 | $63.04 | $63.04 | 14,063 |
| 2024-04-22 | $63.47 | $64.00 | $62.80 | $62.89 | $62.89 | 18,886 |
| 2024-04-19 | $62.01 | $64.19 | $62.00 | $63.82 | $63.82 | 35,403 |
| 2024-04-18 | $63.84 | $64.49 | $62.26 | $62.35 | $62.35 | 32,659 |
| 2024-04-17 | $64.36 | $65.55 | $64.00 | $64.15 | $64.15 | 31,556 |
| 2024-04-16 | $63.16 | $64.43 | $63.04 | $64.08 | $64.08 | 34,205 |
| 2024-04-15 | $67.20 | $67.20 | $63.48 | $63.71 | $63.71 | 50,162 |
| 2024-04-12 | $67.60 | $68.36 | $66.75 | $66.87 | $66.87 | 20,741 |
| 2024-04-11 | $68.40 | $68.40 | $67.46 | $67.72 | $67.18 | 25,940 |
| 2024-04-10 | $67.92 | $68.82 | $67.83 | $68.03 | $67.49 | 26,962 |
| 2024-04-09 | $68.64 | $68.64 | $67.55 | $68.50 | $68.50 | 21,434 |
| 2024-04-08 | $68.76 | $69.50 | $67.75 | $68.21 | $68.21 | 55,391 |
| 2024-04-05 | $66.75 | $68.21 | $66.64 | $68.09 | $68.09 | 36,460 |
| 2024-04-04 | $66.22 | $66.95 | $65.85 | $66.72 | $66.72 | 21,725 |
| 2024-04-03 | $65.55 | $66.66 | $65.39 | $66.24 | $66.24 | 20,876 |
| 2024-04-02 | $64.80 | $65.98 | $64.30 | $65.81 | $65.81 | 36,358 |
| 2024-04-01 | $63.85 | $64.75 | $63.33 | $64.60 | $64.60 | 25,847 |
| 2024-03-28 | $63.59 | $63.89 | $63.05 | $63.59 | $63.59 | 26,829 |
| 2024-03-27 | $62.50 | $63.29 | $62.50 | $63.29 | $63.29 | 17,221 |
| 2024-03-26 | $62.76 | $62.98 | $62.32 | $62.41 | $62.41 | 12,997 |
| 2024-03-25 | $62.22 | $63.47 | $62.20 | $62.78 | $62.78 | 26,358 |
| 2024-03-22 | $62.24 | $62.47 | $61.91 | $62.32 | $62.32 | 16,713 |
| 2024-03-21 | $62.13 | $62.69 | $62.00 | $62.24 | $62.24 | 19,430 |
| 2024-03-20 | $62.88 | $62.88 | $62.30 | $62.50 | $62.50 | 14,485 |
| 2024-03-19 | $61.51 | $62.89 | $61.51 | $62.65 | $62.65 | 21,599 |
| 2024-03-18 | $61.60 | $61.78 | $61.22 | $61.73 | $61.73 | 17,374 |
| 2024-03-15 | $62.18 | $62.20 | $60.73 | $61.63 | $61.63 | 28,908 |
| 2024-03-14 | $61.95 | $61.95 | $61.00 | $61.62 | $61.62 | 35,750 |
| 2024-03-13 | $62.97 | $62.97 | $62.05 | $62.23 | $61.82 | 28,916 |
| 2024-03-12 | $61.06 | $62.84 | $61.06 | $62.61 | $62.19 | 27,139 |
| 2024-03-11 | $61.06 | $61.76 | $60.85 | $61.39 | $60.98 | 27,428 |
| 2024-03-08 | $60.37 | $61.21 | $60.37 | $61.06 | $60.65 | 15,420 |
| 2024-03-07 | $59.90 | $60.61 | $59.90 | $60.30 | $59.90 | 32,751 |
| 2024-03-06 | $60.04 | $60.32 | $59.84 | $60.16 | $59.76 | 36,872 |
| 2024-03-05 | $59.81 | $60.83 | $59.78 | $60.04 | $60.04 | 26,720 |
| 2024-03-04 | $60.65 | $61.08 | $59.90 | $60.16 | $60.16 | 32,006 |
| 2024-03-01 | $59.77 | $60.92 | $59.60 | $60.66 | $60.66 | 33,275 |
| 2024-02-29 | $60.90 | $60.90 | $59.55 | $59.90 | $59.90 | 31,947 |
| 2024-02-28 | $60.76 | $60.85 | $59.36 | $59.69 | $59.69 | 32,713 |
| 2024-02-27 | $59.71 | $60.67 | $59.69 | $60.31 | $60.31 | 20,023 |
| 2024-02-26 | $59.85 | $60.72 | $59.50 | $59.73 | $59.73 | 23,334 |
| 2024-02-23 | $60.74 | $61.10 | $59.82 | $60.03 | $60.03 | 34,036 |
| 2024-02-22 | $61.70 | $62.45 | $61.01 | $61.28 | $61.28 | 30,060 |
| 2024-02-21 | $60.42 | $62.36 | $60.42 | $62.21 | $62.21 | 21,762 |
| 2024-02-20 | $62.73 | $63.17 | $59.98 | $59.98 | $59.98 | 51,775 |
| 2024-02-16 | $63.07 | $63.30 | $62.64 | $62.93 | $62.93 | 33,507 |
| 2024-02-15 | $62.41 | $63.32 | $62.20 | $62.70 | $62.70 | 48,417 |
| 2024-02-14 | $62.94 | $62.94 | $62.11 | $62.42 | $62.42 | 41,088 |
| 2024-02-13 | $63.13 | $63.30 | $62.62 | $62.78 | $62.36 | 58,631 |
| 2024-02-12 | $62.40 | $63.75 | $62.40 | $63.13 | $62.71 | 30,565 |
| 2024-02-09 | $62.62 | $62.84 | $61.81 | $62.43 | $62.01 | 54,525 |
| 2024-02-08 | $61.03 | $62.21 | $60.66 | $62.10 | $61.69 | 27,876 |
| 2024-02-07 | $61.01 | $61.54 | $60.53 | $61.40 | $60.99 | 22,927 |
| 2024-02-06 | $58.25 | $60.99 | $58.25 | $60.50 | $60.10 | 30,681 |
| 2024-02-05 | $58.99 | $59.24 | $57.73 | $58.53 | $58.14 | 79,000 |
| 2024-02-02 | $59.99 | $59.99 | $58.66 | $59.00 | $58.61 | 57,290 |
| 2024-02-01 | $61.02 | $61.73 | $59.71 | $59.73 | $59.33 | 56,511 |
| 2024-01-31 | $62.31 | $62.96 | $61.01 | $61.18 | $60.77 | 37,624 |
| 2024-01-30 | $63.89 | $63.94 | $62.45 | $62.69 | $62.27 | 40,010 |
| 2024-01-29 | $64.74 | $64.94 | $63.22 | $63.74 | $63.31 | 41,047 |
| 2024-01-26 | $64.50 | $65.23 | $64.03 | $64.74 | $64.31 | 16,045 |
| 2024-01-25 | $64.09 | $64.33 | $63.92 | $64.27 | $63.84 | 12,347 |
| 2024-01-24 | $64.21 | $64.73 | $63.84 | $64.06 | $63.63 | 20,728 |
| 2024-01-23 | $62.76 | $64.34 | $62.76 | $63.70 | $63.27 | 29,743 |
| 2024-01-22 | $61.86 | $62.95 | $61.31 | $62.75 | $62.33 | 35,361 |
| 2024-01-19 | $63.00 | $63.05 | $62.00 | $62.20 | $62.20 | 37,270 |
| 2024-01-18 | $63.50 | $64.40 | $62.58 | $63.05 | $63.05 | 25,499 |
| 2024-01-17 | $63.31 | $64.20 | $62.59 | $63.67 | $63.67 | 27,504 |
| 2024-01-16 | $65.34 | $65.34 | $63.36 | $63.61 | $63.61 | 46,405 |
| 2024-01-12 | $65.95 | $66.11 | $64.80 | $65.34 | $65.34 | 29,312 |
| 2024-01-11 | $66.49 | $66.49 | $64.80 | $65.03 | $64.60 | 38,978 |
| 2024-01-10 | $65.59 | $66.69 | $64.60 | $65.84 | $65.40 | 46,980 |
| 2024-01-09 | $65.32 | $66.40 | $64.25 | $66.10 | $66.10 | 58,067 |
| 2024-01-08 | $65.30 | $66.14 | $64.02 | $65.32 | $65.32 | 75,684 |
| 2024-01-05 | $69.00 | $69.00 | $62.39 | $65.48 | $65.48 | 207,111 |
| 2024-01-04 | $69.78 | $69.78 | $68.70 | $69.05 | $69.05 | 84,561 |
| 2024-01-03 | $68.31 | $69.75 | $67.85 | $69.36 | $69.36 | 50,704 |
| 2024-01-02 | $67.75 | $70.24 | $67.69 | $68.00 | $68.00 | 123,635 |
| 2023-12-29 | $68.26 | $68.75 | $67.28 | $67.86 | $67.86 | 56,626 |
| 2023-12-28 | $67.04 | $68.32 | $67.04 | $67.28 | $67.28 | 33,595 |
| 2023-12-27 | $68.50 | $69.07 | $67.07 | $67.73 | $67.73 | 47,031 |
| 2023-12-26 | $68.00 | $68.36 | $67.57 | $67.92 | $67.92 | 30,925 |
| 2023-12-22 | $67.17 | $68.20 | $67.17 | $67.53 | $67.53 | 24,560 |
| 2023-12-21 | $66.42 | $67.85 | $66.42 | $66.98 | $66.98 | 20,353 |
| 2023-12-20 | $67.34 | $67.94 | $66.03 | $66.37 | $66.37 | 74,773 |
| 2023-12-19 | $66.73 | $68.11 | $66.65 | $67.71 | $67.71 | 87,317 |
| 2023-12-18 | $65.19 | $67.14 | $65.19 | $66.67 | $66.67 | 69,265 |
| 2023-12-15 | $65.76 | $65.87 | $64.68 | $65.02 | $65.02 | 38,700 |
| 2023-12-14 | $66.15 | $66.90 | $65.40 | $65.69 | $65.69 | 102,734 |
| 2023-12-13 | $68.48 | $69.36 | $66.60 | $66.60 | $65.46 | 169,597 |
| 2023-12-12 | $69.52 | $69.52 | $67.61 | $68.48 | $67.31 | 70,052 |
| 2023-12-11 | $70.26 | $70.75 | $68.26 | $70.22 | $69.02 | 69,581 |
| 2023-12-08 | $71.01 | $72.50 | $69.73 | $70.77 | $69.56 | 50,138 |
| 2023-12-07 | $70.10 | $72.00 | $69.44 | $71.05 | $71.05 | 79,099 |
| 2023-12-06 | $70.38 | $70.72 | $69.10 | $70.01 | $70.01 | 120,876 |
| 2023-12-05 | $66.26 | $70.14 | $65.75 | $69.90 | $69.90 | 155,146 |
| 2023-12-04 | $62.97 | $65.55 | $62.41 | $65.44 | $65.44 | 72,034 |
| 2023-12-01 | $62.27 | $64.24 | $62.27 | $63.40 | $63.40 | 39,684 |
| 2023-11-30 | $62.54 | $64.03 | $62.28 | $62.87 | $62.87 | 40,117 |
| 2023-11-29 | $62.64 | $62.74 | $61.67 | $62.11 | $62.11 | 33,099 |
| 2023-11-28 | $61.34 | $62.58 | $60.78 | $61.09 | $61.09 | 34,791 |
| 2023-11-27 | $62.30 | $63.31 | $61.53 | $61.58 | $61.58 | 30,701 |
| 2023-11-24 | $62.10 | $63.55 | $61.89 | $62.49 | $62.49 | 37,890 |
| 2023-11-22 | $61.34 | $63.66 | $61.31 | $62.45 | $62.45 | 73,601 |
| 2023-11-21 | $60.73 | $62.50 | $60.73 | $62.00 | $62.00 | 29,776 |
| 2023-11-20 | $61.57 | $62.47 | $60.58 | $61.23 | $61.23 | 39,680 |
| 2023-11-17 | $60.41 | $62.72 | $60.41 | $61.55 | $61.55 | 41,081 |
| 2023-11-16 | $61.02 | $61.14 | $60.20 | $60.31 | $60.31 | 48,893 |
| 2023-11-15 | $61.04 | $62.49 | $61.00 | $61.16 | $61.16 | 50,440 |
| 2023-11-14 | $61.32 | $62.66 | $61.00 | $61.64 | $61.64 | 88,452 |
| 2023-11-13 | $60.70 | $62.88 | $60.16 | $62.05 | $61.33 | 90,124 |
| 2023-11-10 | $60.00 | $60.67 | $58.78 | $60.09 | $60.09 | 49,263 |
| 2023-11-09 | $57.52 | $59.99 | $57.52 | $59.27 | $59.27 | 47,118 |
| 2023-11-08 | $58.90 | $59.06 | $57.00 | $57.46 | $57.46 | 77,854 |
| 2023-11-07 | $58.58 | $59.70 | $57.50 | $58.90 | $58.90 | 78,147 |
| 2023-11-06 | $60.41 | $60.83 | $58.20 | $59.47 | $59.47 | 145,614 |
| 2023-11-03 | $57.95 | $61.31 | $57.66 | $60.60 | $60.60 | 228,171 |
| 2023-11-02 | $57.99 | $57.99 | $55.81 | $57.49 | $57.49 | 117,357 |
| 2023-11-01 | $58.04 | $58.82 | $57.35 | $58.41 | $58.41 | 40,572 |
| 2023-10-31 | $56.01 | $57.78 | $55.83 | $57.75 | $57.75 | 50,842 |
| 2023-10-30 | $58.05 | $58.05 | $55.60 | $56.05 | $56.05 | 86,227 |
| 2023-10-27 | $57.86 | $58.60 | $57.18 | $58.32 | $58.32 | 40,802 |
| 2023-10-26 | $58.85 | $58.90 | $57.41 | $58.19 | $58.19 | 40,342 |
| 2023-10-25 | $59.49 | $59.78 | $57.84 | $58.51 | $58.51 | 60,816 |
| 2023-10-24 | $60.10 | $60.73 | $59.56 | $59.83 | $59.83 | 28,930 |
| 2023-10-23 | $60.71 | $60.95 | $59.54 | $59.79 | $59.79 | 70,730 |
| 2023-10-20 | $61.61 | $61.72 | $60.91 | $61.25 | $61.25 | 22,745 |
| 2023-10-19 | $60.50 | $63.00 | $60.50 | $61.88 | $61.88 | 53,394 |
| 2023-10-18 | $61.70 | $62.00 | $61.15 | $61.36 | $61.36 | 25,034 |
| 2023-10-17 | $61.84 | $62.97 | $60.26 | $61.67 | $61.67 | 103,032 |
| 2023-10-16 | $63.94 | $63.95 | $62.05 | $62.47 | $62.47 | 60,514 |
| 2023-10-13 | $63.75 | $64.54 | $63.31 | $63.44 | $63.44 | 28,373 |
| 2023-10-12 | $64.75 | $64.79 | $63.19 | $63.42 | $63.14 | 31,906 |
| 2023-10-11 | $65.49 | $65.66 | $64.51 | $64.62 | $64.34 | 21,700 |
| 2023-10-10 | $64.76 | $66.27 | $64.76 | $65.67 | $65.38 | 34,463 |
| 2023-10-09 | $64.69 | $65.99 | $64.50 | $65.27 | $64.98 | 51,462 |
| 2023-10-06 | $62.48 | $64.68 | $62.40 | $63.79 | $63.79 | 34,376 |
| 2023-10-05 | $62.00 | $62.85 | $62.00 | $62.63 | $62.63 | 17,581 |
| 2023-10-04 | $63.78 | $63.81 | $61.77 | $62.09 | $62.09 | 72,120 |
| 2023-10-03 | $63.53 | $64.39 | $63.20 | $64.30 | $64.30 | 27,572 |
| 2023-10-02 | $65.90 | $65.90 | $63.27 | $63.92 | $63.92 | 41,756 |
| 2023-09-29 | $67.15 | $67.15 | $65.76 | $65.90 | $65.90 | 26,393 |
| 2023-09-28 | $68.14 | $68.14 | $66.34 | $66.84 | $66.84 | 42,068 |
| 2023-09-27 | $66.29 | $68.63 | $65.91 | $67.74 | $67.74 | 66,005 |
| 2023-09-26 | $65.41 | $66.85 | $64.85 | $65.91 | $65.91 | 30,338 |
| 2023-09-25 | $64.01 | $66.42 | $64.01 | $66.38 | $66.38 | 45,335 |
| 2023-09-22 | $64.79 | $64.79 | $63.50 | $64.18 | $64.18 | 36,001 |
| 2023-09-21 | $64.11 | $64.62 | $63.80 | $64.29 | $64.29 | 29,982 |
| 2023-09-20 | $63.96 | $64.96 | $63.92 | $64.28 | $64.28 | 25,324 |
| 2023-09-19 | $65.00 | $65.23 | $63.76 | $64.48 | $64.48 | 47,082 |
| 2023-09-18 | $64.47 | $65.68 | $64.43 | $64.82 | $64.82 | 32,741 |
| 2023-09-15 | $65.31 | $65.34 | $64.37 | $64.37 | $64.37 | 25,260 |
| 2023-09-14 | $63.80 | $65.63 | $63.80 | $64.93 | $64.93 | 63,775 |
| 2023-09-13 | $64.65 | $64.65 | $63.56 | $64.15 | $63.79 | 38,002 |
| 2023-09-12 | $63.55 | $64.65 | $63.55 | $64.44 | $64.08 | 22,366 |
| 2023-09-11 | $65.80 | $65.80 | $63.40 | $63.51 | $63.16 | 40,901 |
| 2023-09-08 | $63.50 | $65.58 | $63.50 | $65.43 | $65.06 | 36,092 |
| 2023-09-07 | $64.15 | $64.88 | $63.22 | $63.53 | $63.53 | 43,585 |
| 2023-09-06 | $65.52 | $65.82 | $63.81 | $64.15 | $64.15 | 35,477 |
| 2023-09-05 | $67.06 | $67.39 | $64.94 | $64.99 | $64.99 | 81,491 |
| 2023-09-01 | $66.79 | $67.45 | $66.21 | $66.34 | $66.34 | 38,519 |
| 2023-08-31 | $67.24 | $67.60 | $66.00 | $66.19 | $66.19 | 23,209 |
| 2023-08-30 | $66.55 | $67.10 | $66.32 | $66.53 | $66.53 | 30,642 |
| 2023-08-29 | $64.45 | $66.59 | $64.24 | $66.55 | $66.55 | 56,765 |
| 2023-08-28 | $63.23 | $64.59 | $63.10 | $64.41 | $64.41 | 58,477 |
| 2023-08-25 | $61.61 | $63.58 | $61.00 | $63.01 | $63.01 | 53,435 |
| 2023-08-24 | $62.45 | $62.75 | $61.29 | $61.57 | $61.57 | 65,742 |
| 2023-08-23 | $64.00 | $64.05 | $62.71 | $62.90 | $62.90 | 42,656 |
| 2023-08-22 | $65.25 | $65.73 | $64.17 | $64.17 | $64.17 | 32,157 |
| 2023-08-21 | $66.30 | $67.00 | $65.22 | $65.22 | $65.22 | 29,265 |
| 2023-08-18 | $66.35 | $67.60 | $66.11 | $66.55 | $66.55 | 31,434 |
| 2023-08-17 | $66.14 | $66.92 | $65.80 | $66.59 | $66.59 | 19,382 |
| 2023-08-16 | $66.16 | $67.25 | $65.89 | $66.09 | $66.09 | 29,208 |
| 2023-08-15 | $67.68 | $68.01 | $66.34 | $66.82 | $66.82 | 34,597 |
| 2023-08-14 | $68.65 | $68.91 | $67.09 | $68.21 | $68.21 | 35,194 |
| 2023-08-11 | $68.00 | $69.28 | $68.00 | $68.53 | $68.53 | 30,613 |
| 2023-08-10 | $68.50 | $69.19 | $67.80 | $68.18 | $68.18 | 29,006 |
| 2023-08-09 | $67.45 | $68.83 | $67.45 | $68.13 | $68.13 | 34,218 |
| 2023-08-08 | $66.20 | $67.61 | $66.20 | $67.00 | $67.00 | 25,157 |
| 2023-08-07 | $68.38 | $68.38 | $66.06 | $66.94 | $66.94 | 72,173 |
| 2023-08-04 | $68.40 | $68.90 | $67.85 | $68.20 | $68.20 | 49,912 |
| 2023-08-03 | $66.54 | $68.59 | $66.53 | $68.38 | $68.38 | 38,497 |
| 2023-08-02 | $67.30 | $67.62 | $66.18 | $66.23 | $66.23 | 35,441 |
| 2023-08-01 | $67.74 | $67.90 | $66.79 | $67.84 | $67.84 | 31,027 |
| 2023-07-31 | $66.75 | $67.95 | $66.38 | $67.92 | $67.92 | 37,863 |
| 2023-07-28 | $66.05 | $67.05 | $66.05 | $66.26 | $66.26 | 21,665 |
| 2023-07-27 | $66.00 | $67.24 | $65.20 | $66.04 | $66.04 | 39,653 |
| 2023-07-26 | $66.10 | $66.42 | $65.29 | $65.47 | $65.47 | 24,267 |
| 2023-07-25 | $65.78 | $66.80 | $65.78 | $66.19 | $66.19 | 31,680 |
| 2023-07-24 | $65.00 | $66.78 | $64.99 | $66.60 | $66.60 | 53,838 |
| 2023-07-21 | $64.78 | $65.58 | $64.16 | $64.94 | $64.94 | 37,092 |
| 2023-07-20 | $64.10 | $64.68 | $64.00 | $64.11 | $64.11 | 33,358 |
| 2023-07-19 | $64.00 | $65.21 | $63.80 | $64.08 | $64.08 | 50,744 |
| 2023-07-18 | $64.00 | $66.13 | $63.76 | $64.01 | $64.01 | 63,238 |
| 2023-07-17 | $64.07 | $64.71 | $63.76 | $64.09 | $64.09 | 66,239 |
| 2023-07-14 | $67.52 | $67.52 | $64.76 | $64.86 | $64.86 | 47,378 |
| 2023-07-13 | $68.16 | $68.52 | $67.15 | $67.82 | $67.82 | 44,106 |
| 2023-07-12 | $69.14 | $69.14 | $67.52 | $67.77 | $67.77 | 47,947 |
| 2023-07-11 | $66.49 | $68.46 | $66.43 | $68.43 | $68.43 | 52,054 |
| 2023-07-10 | $64.74 | $66.23 | $64.74 | $66.00 | $66.00 | 39,576 |
| 2023-07-07 | $63.50 | $65.65 | $63.50 | $64.97 | $64.97 | 48,537 |
| 2023-07-06 | $64.46 | $65.03 | $62.37 | $63.50 | $63.50 | 64,093 |
| 2023-07-05 | $65.88 | $65.88 | $64.45 | $64.90 | $64.90 | 42,709 |
| 2023-07-03 | $65.24 | $66.25 | $65.24 | $65.38 | $65.38 | 27,007 |
| 2023-06-30 | $66.59 | $66.64 | $65.62 | $65.94 | $65.94 | 51,391 |
| 2023-06-29 | $65.25 | $66.83 | $65.25 | $66.54 | $66.54 | 38,424 |
| 2023-06-28 | $63.13 | $65.19 | $63.02 | $65.19 | $65.19 | 79,676 |
| 2023-06-27 | $63.47 | $64.87 | $62.94 | $63.14 | $63.14 | 68,487 |
| 2023-06-26 | $63.61 | $64.94 | $63.58 | $63.85 | $63.85 | 56,089 |
| 2023-06-23 | $65.42 | $65.88 | $63.70 | $63.92 | $63.92 | 84,149 |
| 2023-06-22 | $66.55 | $66.77 | $65.29 | $65.53 | $65.53 | 53,853 |
| 2023-06-21 | $66.25 | $67.97 | $66.07 | $67.15 | $67.15 | 27,632 |
| 2023-06-20 | $68.80 | $68.80 | $66.30 | $66.79 | $66.79 | 51,748 |
| 2023-06-16 | $68.25 | $69.62 | $68.03 | $68.92 | $68.92 | 47,872 |
| 2023-06-15 | $66.78 | $68.60 | $66.78 | $68.26 | $68.26 | 55,546 |
| 2023-06-14 | $67.26 | $67.91 | $66.69 | $67.00 | $67.00 | 63,391 |
| 2023-06-13 | $68.67 | $69.40 | $67.40 | $67.41 | $67.08 | 46,309 |
| 2023-06-12 | $67.98 | $68.99 | $67.09 | $67.92 | $67.59 | 81,660 |
| 2023-06-09 | $67.97 | $69.22 | $67.65 | $67.74 | $67.41 | 61,505 |
| 2023-06-08 | $69.35 | $69.37 | $67.73 | $67.85 | $67.85 | 52,766 |
| 2023-06-07 | $67.55 | $69.60 | $67.55 | $68.99 | $68.99 | 52,854 |
| 2023-06-06 | $69.05 | $69.98 | $67.50 | $67.54 | $67.54 | 64,015 |
| 2023-06-05 | $72.29 | $72.29 | $68.43 | $68.93 | $68.93 | 85,900 |
| 2023-06-02 | $70.39 | $71.74 | $70.05 | $71.00 | $71.00 | 34,814 |
| 2023-06-01 | $69.89 | $70.87 | $69.45 | $69.53 | $69.53 | 55,438 |
| 2023-05-31 | $72.53 | $73.16 | $69.00 | $69.24 | $69.24 | 303,624 |
| 2023-05-30 | $72.14 | $73.76 | $71.31 | $73.68 | $73.68 | 72,395 |
| 2023-05-26 | $69.71 | $73.07 | $69.50 | $72.57 | $72.57 | 75,545 |
| 2023-05-25 | $70.75 | $71.11 | $68.12 | $69.99 | $69.99 | 99,557 |
| 2023-05-24 | $72.25 | $72.64 | $70.50 | $70.83 | $70.83 | 44,642 |
| 2023-05-23 | $74.16 | $75.60 | $72.01 | $72.42 | $72.42 | 72,166 |
| 2023-05-22 | $72.79 | $74.52 | $72.70 | $73.67 | $73.67 | 57,789 |
| 2023-05-19 | $71.73 | $73.05 | $71.35 | $72.82 | $72.82 | 45,961 |
| 2023-05-18 | $69.74 | $71.38 | $69.27 | $71.33 | $71.33 | 39,394 |
| 2023-05-17 | $69.88 | $71.20 | $69.36 | $69.76 | $69.76 | 37,794 |
| 2023-05-16 | $70.68 | $71.75 | $69.23 | $69.41 | $69.41 | 50,144 |
| 2023-05-15 | $71.80 | $72.38 | $70.51 | $71.31 | $71.31 | 64,067 |
| 2023-05-12 | $70.45 | $72.40 | $70.45 | $71.21 | $71.21 | 39,499 |
| 2023-05-11 | $70.96 | $71.66 | $70.63 | $70.99 | $70.50 | 34,892 |
| 2023-05-10 | $71.99 | $72.00 | $70.20 | $71.27 | $70.77 | 37,541 |
| 2023-05-09 | $71.76 | $73.35 | $71.10 | $71.38 | $70.88 | 25,981 |
| 2023-05-08 | $71.54 | $72.50 | $70.83 | $70.83 | $70.34 | 45,531 |
| 2023-05-05 | $70.37 | $72.49 | $70.37 | $70.70 | $70.21 | 68,767 |
| 2023-05-04 | $70.55 | $71.29 | $68.21 | $69.32 | $68.84 | 66,453 |
| 2023-05-03 | $72.00 | $72.09 | $70.50 | $70.71 | $70.22 | 46,950 |
| 2023-05-02 | $74.50 | $74.50 | $71.31 | $72.52 | $72.02 | 47,725 |
| 2023-05-01 | $75.67 | $76.35 | $74.31 | $75.05 | $74.53 | 41,035 |
| 2023-04-28 | $73.97 | $76.32 | $73.97 | $75.13 | $74.61 | 37,134 |
| 2023-04-27 | $75.10 | $75.94 | $73.52 | $73.72 | $73.21 | 29,280 |
| 2023-04-26 | $77.41 | $77.41 | $74.81 | $75.03 | $74.51 | 40,650 |
| 2023-04-25 | $78.80 | $78.80 | $76.55 | $76.96 | $76.42 | 38,034 |
| 2023-04-24 | $77.67 | $79.12 | $77.53 | $78.81 | $78.26 | 35,579 |
| 2023-04-21 | $76.42 | $77.22 | $76.05 | $77.22 | $77.22 | 23,764 |
| 2023-04-20 | $75.92 | $76.74 | $75.58 | $76.74 | $76.74 | 32,315 |
| 2023-04-19 | $75.99 | $76.92 | $75.73 | $76.50 | $76.50 | 32,139 |
| 2023-04-18 | $77.04 | $77.06 | $75.51 | $76.32 | $76.32 | 41,705 |
| 2023-04-17 | $77.99 | $78.87 | $77.06 | $77.16 | $77.16 | 32,654 |
| 2023-04-14 | $79.00 | $80.00 | $76.90 | $77.60 | $77.60 | 56,094 |
| 2023-04-13 | $81.42 | $81.42 | $79.44 | $79.64 | $78.93 | 85,487 |
| 2023-04-12 | $80.00 | $81.40 | $79.60 | $80.43 | $79.71 | 63,634 |
| 2023-04-11 | $79.00 | $79.88 | $78.17 | $79.60 | $78.89 | 55,152 |
| 2023-04-10 | $75.99 | $78.31 | $75.99 | $78.31 | $77.61 | 57,564 |
| 2023-04-06 | $73.67 | $75.55 | $73.41 | $74.96 | $74.96 | 30,832 |
| 2023-04-05 | $74.00 | $74.39 | $73.06 | $74.05 | $74.05 | 26,977 |
| 2023-04-04 | $76.61 | $76.61 | $73.41 | $74.36 | $74.36 | 27,624 |
| 2023-04-03 | $76.16 | $77.50 | $74.50 | $75.73 | $75.73 | 93,992 |
| 2023-03-31 | $71.61 | $72.70 | $70.84 | $71.81 | $71.81 | 54,369 |
| 2023-03-30 | $71.97 | $72.41 | $70.33 | $70.85 | $70.85 | 63,675 |
| 2023-03-29 | $70.93 | $72.19 | $70.36 | $71.97 | $71.97 | 59,099 |
| 2023-03-28 | $70.00 | $71.69 | $70.00 | $70.80 | $70.80 | 48,704 |
| 2023-03-27 | $69.03 | $70.21 | $68.12 | $69.98 | $69.98 | 54,968 |
| 2023-03-24 | $66.47 | $68.46 | $66.24 | $68.03 | $68.03 | 67,958 |
| 2023-03-23 | $69.14 | $69.99 | $67.08 | $67.72 | $67.72 | 54,801 |
| 2023-03-22 | $69.99 | $70.39 | $68.48 | $68.80 | $68.80 | 61,345 |
| 2023-03-21 | $68.13 | $69.99 | $68.13 | $69.74 | $69.74 | 61,723 |
| 2023-03-20 | $65.02 | $68.06 | $65.02 | $67.65 | $67.65 | 71,100 |
| 2023-03-17 | $66.70 | $67.54 | $64.64 | $66.20 | $66.20 | 73,175 |
| 2023-03-16 | $64.54 | $67.51 | $63.40 | $66.93 | $66.93 | 101,185 |
| 2023-03-15 | $69.53 | $69.53 | $64.89 | $65.81 | $65.81 | 138,176 |
| 2023-03-14 | $72.01 | $74.00 | $70.10 | $71.15 | $71.15 | 141,792 |
| 2023-03-13 | $72.22 | $74.60 | $71.85 | $72.86 | $72.39 | 98,980 |
| 2023-03-10 | $75.18 | $76.71 | $73.79 | $74.02 | $73.54 | 74,691 |
| 2023-03-09 | $77.38 | $78.43 | $75.62 | $75.67 | $75.18 | 69,379 |
| 2023-03-08 | $77.15 | $78.10 | $76.07 | $76.97 | $76.47 | 58,935 |
| 2023-03-07 | $76.50 | $77.44 | $75.93 | $76.98 | $76.48 | 57,591 |
| 2023-03-06 | $75.08 | $77.32 | $74.30 | $76.94 | $76.44 | 96,939 |
| 2023-03-03 | $76.68 | $76.87 | $75.21 | $75.30 | $74.81 | 83,504 |
| 2023-03-02 | $76.75 | $77.81 | $75.85 | $76.99 | $76.49 | 65,074 |
| 2023-03-01 | $73.97 | $78.19 | $73.94 | $76.97 | $76.47 | 74,512 |
| 2023-02-28 | $74.55 | $75.33 | $73.16 | $74.33 | $73.85 | 193,264 |
| 2023-02-27 | $74.00 | $75.95 | $73.50 | $73.83 | $73.35 | 177,658 |
| 2023-02-24 | $72.21 | $75.17 | $72.01 | $73.60 | $73.12 | 143,431 |
| 2023-02-23 | $73.07 | $74.80 | $72.00 | $73.07 | $72.60 | 120,327 |
| 2023-02-22 | $74.15 | $75.36 | $71.73 | $72.44 | $71.97 | 158,088 |
| 2023-02-21 | $76.36 | $76.70 | $74.01 | $74.15 | $73.67 | 145,591 |
| 2023-02-17 | $78.69 | $79.32 | $76.71 | $76.71 | $76.71 | 113,761 |
| 2023-02-16 | $80.60 | $81.68 | $79.99 | $80.52 | $80.52 | 80,488 |
| 2023-02-15 | $84.50 | $84.50 | $80.86 | $81.43 | $81.43 | 183,201 |
| 2023-02-14 | $83.66 | $85.95 | $83.23 | $85.41 | $85.41 | 79,152 |
| 2023-02-13 | $84.79 | $85.75 | $83.90 | $84.72 | $84.09 | 122,847 |
| 2023-02-10 | $83.60 | $85.00 | $82.86 | $84.69 | $84.06 | 85,395 |
| 2023-02-09 | $83.01 | $83.56 | $82.01 | $82.69 | $82.08 | 92,518 |
| 2023-02-08 | $82.65 | $84.01 | $82.12 | $83.06 | $82.44 | 75,327 |
| 2023-02-07 | $83.25 | $84.72 | $82.25 | $84.09 | $83.47 | 119,063 |
| 2023-02-06 | $84.57 | $84.61 | $81.92 | $82.66 | $82.05 | 78,888 |
| 2023-02-03 | $82.65 | $86.04 | $82.65 | $83.64 | $83.02 | 101,328 |
| 2023-02-02 | $85.09 | $85.09 | $81.36 | $82.62 | $82.01 | 129,975 |
| 2023-02-01 | $85.17 | $85.93 | $82.42 | $84.87 | $84.24 | 93,032 |
| 2023-01-31 | $85.12 | $86.28 | $84.21 | $85.65 | $85.02 | 87,715 |
| 2023-01-30 | $84.58 | $85.64 | $84.08 | $84.69 | $84.06 | 94,767 |
| 2023-01-27 | $87.85 | $87.99 | $85.10 | $85.65 | $85.02 | 98,203 |
| 2023-01-26 | $87.56 | $88.00 | $85.56 | $87.06 | $86.42 | 97,719 |
| 2023-01-25 | $86.00 | $87.76 | $84.48 | $86.79 | $86.15 | 98,387 |
| 2023-01-24 | $88.31 | $89.57 | $86.17 | $86.38 | $85.74 | 70,987 |
| 2023-01-23 | $88.66 | $89.83 | $87.81 | $88.31 | $87.66 | 62,957 |
| 2023-01-20 | $89.00 | $89.74 | $88.03 | $88.47 | $87.81 | 62,687 |
| 2023-01-19 | $86.66 | $89.74 | $86.61 | $88.64 | $87.98 | 88,113 |
| 2023-01-18 | $89.99 | $91.10 | $87.27 | $87.52 | $86.87 | 105,749 |
| 2023-01-17 | $88.52 | $90.99 | $88.52 | $89.68 | $89.02 | 111,807 |
| 2023-01-13 | $88.00 | $88.92 | $86.56 | $88.37 | $87.72 | 84,709 |
| 2023-01-12 | $87.88 | $89.75 | $87.67 | $88.40 | $87.12 | 105,535 |
| 2023-01-11 | $85.70 | $87.48 | $85.05 | $87.27 | $86.01 | 89,203 |
| 2023-01-10 | $85.64 | $86.05 | $83.05 | $84.98 | $83.75 | 127,501 |
| 2023-01-09 | $84.33 | $86.46 | $83.55 | $85.41 | $84.18 | 133,735 |
| 2023-01-06 | $81.88 | $84.23 | $81.88 | $82.74 | $81.54 | 71,729 |
| 2023-01-05 | $76.78 | $82.03 | $76.78 | $81.42 | $80.24 | 73,955 |
| 2023-01-04 | $78.53 | $79.33 | $76.40 | $76.80 | $75.69 | 126,218 |
| 2023-01-03 | $85.35 | $85.35 | $77.62 | $78.99 | $77.85 | 168,673 |
| 2022-12-30 | $83.20 | $85.47 | $82.21 | $85.45 | $84.22 | 93,823 |
| 2022-12-29 | $82.69 | $84.64 | $82.25 | $83.20 | $82.00 | 83,641 |
| 2022-12-28 | $85.90 | $85.99 | $81.16 | $81.99 | $80.81 | 105,746 |
| 2022-12-27 | $82.98 | $85.93 | $82.00 | $85.93 | $84.69 | 76,207 |
| 2022-12-23 | $81.83 | $83.10 | $81.10 | $82.47 | $81.28 | 39,105 |
| 2022-12-22 | $83.38 | $83.38 | $79.50 | $81.93 | $80.75 | 62,915 |
| 2022-12-21 | $82.75 | $83.45 | $81.50 | $82.95 | $81.75 | 79,175 |
| 2022-12-20 | $78.65 | $82.47 | $78.60 | $82.00 | $80.82 | 75,316 |
| 2022-12-19 | $78.50 | $79.96 | $78.29 | $79.33 | $78.18 | 75,393 |
| 2022-12-16 | $80.52 | $81.02 | $77.74 | $78.69 | $77.55 | 101,017 |
| 2022-12-15 | $81.25 | $82.25 | $80.03 | $81.57 | $80.39 | 63,251 |
| 2022-12-14 | $83.16 | $83.79 | $81.19 | $82.25 | $81.06 | 62,095 |
| 2022-12-13 | $86.21 | $86.50 | $83.21 | $83.83 | $81.56 | 107,816 |
| 2022-12-12 | $82.78 | $85.99 | $81.40 | $85.63 | $85.63 | 126,504 |
| 2022-12-09 | $81.73 | $83.59 | $80.72 | $81.34 | $81.34 | 71,974 |
| 2022-12-08 | $80.71 | $81.88 | $79.93 | $80.24 | $80.24 | 52,389 |
| 2022-12-07 | $80.18 | $81.43 | $79.00 | $80.00 | $80.00 | 38,506 |
| 2022-12-06 | $79.92 | $82.47 | $79.59 | $79.68 | $79.68 | 55,747 |
| 2022-12-05 | $83.11 | $85.13 | $79.50 | $80.60 | $80.60 | 48,489 |
| 2022-12-02 | $79.63 | $84.13 | $79.63 | $83.04 | $83.04 | 49,825 |
| 2022-12-01 | $80.33 | $80.98 | $79.55 | $80.33 | $80.33 | 32,674 |
| 2022-11-30 | $79.49 | $80.11 | $78.50 | $80.11 | $80.11 | 35,547 |
| 2022-11-29 | $78.91 | $79.26 | $77.00 | $78.15 | $78.15 | 62,395 |
| 2022-11-28 | $79.23 | $79.40 | $77.62 | $78.27 | $78.27 | 43,126 |
| 2022-11-25 | $79.86 | $80.90 | $79.27 | $80.27 | $80.27 | 19,814 |
| 2022-11-23 | $79.21 | $80.32 | $77.57 | $79.23 | $79.23 | 56,169 |
| 2022-11-22 | $78.10 | $81.09 | $77.35 | $79.94 | $79.94 | 76,436 |
| 2022-11-21 | $77.51 | $79.26 | $75.05 | $78.10 | $78.10 | 81,770 |
| 2022-11-18 | $78.00 | $78.44 | $76.33 | $78.13 | $78.13 | 50,947 |
| 2022-11-17 | $78.82 | $78.90 | $76.01 | $78.24 | $78.24 | 80,266 |
| 2022-11-16 | $83.14 | $83.72 | $79.77 | $80.23 | $80.23 | 85,430 |
| 2022-11-15 | $85.11 | $85.30 | $83.00 | $83.57 | $83.57 | 98,380 |
| 2022-11-14 | $87.38 | $89.15 | $85.64 | $86.20 | $86.20 | 83,714 |
| 2022-11-11 | $88.50 | $89.00 | $86.13 | $87.42 | $86.83 | 82,368 |
| 2022-11-10 | $87.28 | $88.00 | $85.41 | $87.12 | $86.54 | 80,902 |
| 2022-11-09 | $88.01 | $88.69 | $85.11 | $85.99 | $85.41 | 78,528 |
| 2022-11-08 | $87.30 | $88.24 | $85.12 | $88.09 | $87.50 | 68,008 |
| 2022-11-07 | $86.36 | $87.66 | $84.96 | $86.75 | $86.17 | 64,318 |
| 2022-11-04 | $88.01 | $89.01 | $84.05 | $85.73 | $85.73 | 89,659 |
| 2022-11-03 | $84.85 | $87.99 | $84.75 | $86.95 | $86.95 | 49,899 |
| 2022-11-02 | $86.75 | $86.92 | $84.29 | $85.36 | $85.36 | 47,833 |
| 2022-11-01 | $84.74 | $86.67 | $84.24 | $86.67 | $86.67 | 61,913 |
| 2022-10-31 | $83.85 | $86.30 | $82.67 | $83.94 | $83.94 | 89,024 |
| 2022-10-28 | $85.41 | $85.41 | $82.00 | $83.23 | $83.23 | 70,731 |
| 2022-10-27 | $84.60 | $85.74 | $83.90 | $84.59 | $84.59 | 62,409 |
| 2022-10-26 | $82.88 | $84.75 | $81.93 | $83.89 | $83.89 | 68,304 |
| 2022-10-25 | $82.00 | $83.46 | $81.02 | $82.39 | $82.39 | 43,135 |
| 2022-10-24 | $82.47 | $83.07 | $81.40 | $82.21 | $82.21 | 51,715 |
| 2022-10-21 | $82.95 | $84.03 | $80.53 | $82.52 | $82.52 | 44,472 |
| 2022-10-20 | $83.03 | $84.48 | $81.54 | $82.74 | $82.74 | 47,925 |
| 2022-10-19 | $82.12 | $83.90 | $81.63 | $82.50 | $82.50 | 52,897 |
| 2022-10-18 | $81.54 | $82.30 | $78.98 | $82.00 | $82.00 | 66,043 |
| 2022-10-17 | $82.05 | $83.72 | $81.29 | $82.15 | $82.15 | 43,012 |
| 2022-10-14 | $86.70 | $86.70 | $81.41 | $82.04 | $82.04 | 54,489 |
| 2022-10-13 | $82.64 | $86.92 | $81.98 | $86.75 | $85.69 | 102,540 |
| 2022-10-12 | $83.97 | $84.30 | $82.50 | $83.37 | $82.35 | 107,341 |
| 2022-10-11 | $83.24 | $83.79 | $80.40 | $82.97 | $82.97 | 76,979 |
| 2022-10-10 | $84.88 | $86.57 | $82.42 | $83.57 | $83.57 | 78,278 |
| 2022-10-07 | $85.78 | $86.40 | $81.77 | $83.57 | $83.57 | 102,551 |
| 2022-10-06 | $80.00 | $85.33 | $79.62 | $85.10 | $85.10 | 135,164 |
| 2022-10-05 | $79.38 | $81.46 | $78.18 | $80.30 | $80.30 | 90,733 |
| 2022-10-04 | $79.00 | $79.43 | $78.03 | $79.07 | $79.07 | 83,826 |
| 2022-10-03 | $76.50 | $78.87 | $74.53 | $77.61 | $77.61 | 107,452 |
| 2022-09-30 | $70.00 | $72.80 | $70.00 | $71.08 | $71.08 | 37,542 |
| 2022-09-29 | $71.98 | $71.98 | $69.33 | $70.23 | $70.23 | 77,863 |
| 2022-09-28 | $67.50 | $71.78 | $66.99 | $71.63 | $71.63 | 75,251 |
| 2022-09-27 | $65.14 | $67.75 | $64.31 | $66.75 | $66.75 | 58,507 |
| 2022-09-26 | $65.00 | $67.00 | $63.41 | $63.75 | $63.75 | 94,535 |
| 2022-09-23 | $73.50 | $73.50 | $65.75 | $66.51 | $66.51 | 154,316 |
| 2022-09-22 | $78.21 | $78.97 | $74.16 | $74.54 | $74.54 | 54,048 |
| 2022-09-21 | $79.18 | $79.91 | $76.54 | $76.97 | $76.97 | 41,795 |
| 2022-09-20 | $77.94 | $79.47 | $77.05 | $78.11 | $78.11 | 37,238 |
| 2022-09-19 | $75.75 | $78.79 | $75.29 | $78.79 | $78.79 | 62,577 |
| 2022-09-16 | $78.40 | $78.40 | $74.84 | $75.93 | $75.93 | 90,540 |
| 2022-09-15 | $81.22 | $81.22 | $78.53 | $79.39 | $79.39 | 67,410 |
| 2022-09-14 | $82.83 | $84.38 | $80.69 | $81.83 | $81.83 | 102,508 |
| 2022-09-13 | $81.00 | $82.24 | $80.16 | $82.15 | $81.32 | 103,927 |
| 2022-09-12 | $80.78 | $81.94 | $80.01 | $81.89 | $81.06 | 85,093 |
| 2022-09-09 | $78.78 | $80.93 | $78.13 | $80.78 | $80.78 | 69,602 |
| 2022-09-08 | $77.07 | $78.67 | $76.39 | $77.50 | $77.50 | 54,179 |
| 2022-09-07 | $76.75 | $77.83 | $75.68 | $76.86 | $76.86 | 76,683 |
| 2022-09-06 | $76.72 | $78.62 | $76.35 | $78.49 | $78.49 | 86,698 |
| 2022-09-02 | $75.03 | $76.43 | $74.11 | $75.32 | $75.32 | 51,301 |
| 2022-09-01 | $77.84 | $77.84 | $72.20 | $73.08 | $73.08 | 85,222 |
| 2022-08-31 | $74.89 | $78.66 | $74.17 | $77.23 | $77.23 | 46,501 |
| 2022-08-30 | $79.95 | $79.95 | $75.06 | $75.32 | $75.32 | 83,819 |
| 2022-08-29 | $79.41 | $80.76 | $78.74 | $80.09 | $80.09 | 84,558 |
| 2022-08-26 | $79.00 | $79.46 | $78.00 | $78.86 | $78.86 | 60,120 |
| 2022-08-25 | $77.67 | $78.59 | $76.91 | $78.27 | $78.27 | 75,773 |
| 2022-08-24 | $76.90 | $77.19 | $75.25 | $76.65 | $76.65 | 48,851 |
| 2022-08-23 | $75.64 | $77.84 | $74.72 | $75.92 | $75.92 | 62,784 |
| 2022-08-22 | $74.48 | $74.92 | $73.00 | $74.55 | $74.55 | 54,550 |
| 2022-08-19 | $75.00 | $75.75 | $74.16 | $74.31 | $74.31 | 50,476 |
| 2022-08-18 | $75.17 | $75.93 | $74.02 | $75.31 | $75.31 | 45,542 |
| 2022-08-17 | $74.86 | $75.72 | $73.50 | $74.48 | $74.48 | 48,034 |
| 2022-08-16 | $73.92 | $74.78 | $72.23 | $74.26 | $74.26 | 98,631 |
| 2022-08-15 | $73.17 | $73.99 | $72.00 | $72.64 | $72.64 | 96,807 |
| 2022-08-12 | $74.90 | $74.99 | $72.32 | $74.24 | $74.24 | 52,811 |
| 2022-08-11 | $71.98 | $74.97 | $71.84 | $74.87 | $74.04 | 84,284 |
| 2022-08-10 | $71.00 | $71.96 | $69.30 | $70.84 | $70.06 | 79,639 |
| 2022-08-09 | $69.99 | $72.66 | $69.75 | $70.47 | $69.69 | 89,478 |
| 2022-08-08 | $66.99 | $69.46 | $66.85 | $69.45 | $68.68 | 98,348 |
| 2022-08-05 | $63.52 | $67.85 | $63.00 | $66.82 | $66.08 | 53,919 |
| 2022-08-04 | $67.00 | $67.34 | $64.05 | $64.11 | $63.40 | 85,550 |
| 2022-08-03 | $71.00 | $71.00 | $66.43 | $67.77 | $67.02 | 97,347 |
| 2022-08-02 | $69.83 | $70.90 | $68.55 | $70.90 | $70.12 | 59,358 |
| 2022-08-01 | $70.25 | $70.77 | $67.84 | $69.17 | $68.41 | 55,336 |
| 2022-07-29 | $69.41 | $70.90 | $69.35 | $70.39 | $69.61 | 46,488 |
| 2022-07-28 | $69.39 | $69.93 | $67.16 | $68.94 | $68.18 | 45,882 |
| 2022-07-27 | $67.09 | $68.49 | $66.40 | $68.34 | $67.58 | 38,863 |
| 2022-07-26 | $67.77 | $68.79 | $65.90 | $66.16 | $65.43 | 49,005 |
| 2022-07-25 | $65.64 | $67.91 | $64.38 | $66.78 | $66.04 | 62,656 |
| 2022-07-22 | $64.63 | $65.96 | $63.60 | $64.05 | $63.34 | 51,343 |
| 2022-07-21 | $64.73 | $64.73 | $62.57 | $63.70 | $63.00 | 58,828 |
| 2022-07-20 | $63.95 | $66.10 | $63.16 | $66.05 | $65.32 | 63,498 |
| 2022-07-19 | $62.91 | $64.75 | $62.32 | $64.01 | $63.30 | 52,552 |
| 2022-07-18 | $62.77 | $63.47 | $62.15 | $62.91 | $62.21 | 64,021 |
| 2022-07-15 | $60.66 | $61.72 | $59.40 | $61.65 | $60.97 | 80,566 |
| 2022-07-14 | $57.45 | $60.00 | $56.91 | $59.35 | $58.69 | 90,153 |
| 2022-07-13 | $59.73 | $62.97 | $59.46 | $61.27 | $60.04 | 95,533 |
| 2022-07-12 | $58.98 | $60.42 | $58.29 | $60.28 | $59.07 | 81,556 |
| 2022-07-11 | $60.07 | $61.02 | $58.75 | $60.27 | $59.06 | 53,044 |
| 2022-07-08 | $61.02 | $61.02 | $58.51 | $59.90 | $58.69 | 45,390 |
| 2022-07-07 | $57.57 | $60.48 | $57.57 | $59.57 | $58.37 | 42,955 |
| 2022-07-06 | $58.06 | $59.74 | $54.29 | $56.62 | $55.48 | 135,753 |
| 2022-07-05 | $62.65 | $62.88 | $56.29 | $58.07 | $56.90 | 121,898 |
| 2022-07-01 | $62.30 | $63.18 | $60.10 | $63.08 | $61.81 | 54,014 |
| 2022-06-30 | $61.54 | $63.29 | $60.10 | $60.88 | $59.65 | 67,924 |
| 2022-06-29 | $67.22 | $67.58 | $62.18 | $62.80 | $61.54 | 80,341 |
| 2022-06-28 | $64.27 | $65.79 | $63.52 | $65.48 | $64.16 | 110,384 |
| 2022-06-27 | $59.79 | $62.68 | $59.52 | $62.68 | $61.42 | 130,073 |
| 2022-06-24 | $59.55 | $60.40 | $58.57 | $59.05 | $57.86 | 122,905 |
| 2022-06-23 | $61.99 | $63.10 | $57.07 | $58.23 | $57.06 | 201,712 |
| 2022-06-22 | $61.51 | $63.76 | $61.50 | $61.80 | $60.56 | 132,978 |
| 2022-06-21 | $62.80 | $65.79 | $62.00 | $64.91 | $63.60 | 130,816 |
| 2022-06-17 | $64.45 | $66.21 | $60.06 | $61.38 | $60.14 | 276,260 |
| 2022-06-16 | $67.28 | $69.00 | $63.37 | $64.43 | $63.13 | 281,629 |
| 2022-06-15 | $72.11 | $74.65 | $70.98 | $71.88 | $70.43 | 119,991 |
| 2022-06-14 | $77.41 | $78.68 | $71.40 | $72.06 | $70.61 | 182,876 |
| 2022-06-13 | $81.10 | $81.67 | $74.78 | $77.20 | $74.90 | 221,651 |
| 2022-06-10 | $85.47 | $86.79 | $81.04 | $83.32 | $80.84 | 121,934 |
| 2022-06-09 | $87.71 | $88.18 | $85.52 | $85.75 | $83.19 | 90,788 |
| 2022-06-08 | $87.22 | $90.73 | $85.81 | $87.34 | $84.74 | 142,302 |
| 2022-06-07 | $84.31 | $87.65 | $83.75 | $87.19 | $84.59 | 135,118 |
| 2022-06-06 | $83.61 | $85.92 | $82.00 | $84.74 | $82.21 | 117,491 |
| 2022-06-03 | $79.00 | $81.26 | $78.29 | $81.04 | $78.62 | 95,250 |
| 2022-06-02 | $77.36 | $79.83 | $77.12 | $79.00 | $76.64 | 75,567 |
| 2022-06-01 | $77.40 | $78.18 | $76.30 | $77.76 | $75.44 | 90,335 |
| 2022-05-31 | $76.13 | $77.89 | $75.72 | $76.68 | $74.39 | 129,816 |
| 2022-05-27 | $71.88 | $75.11 | $71.50 | $74.50 | $72.28 | 70,403 |
| 2022-05-26 | $72.40 | $73.77 | $70.84 | $71.17 | $69.05 | 101,055 |
| 2022-05-25 | $70.56 | $72.68 | $69.95 | $72.35 | $70.19 | 69,111 |
| 2022-05-24 | $70.00 | $70.87 | $68.08 | $69.89 | $67.81 | 61,084 |
| 2022-05-23 | $68.75 | $70.71 | $68.01 | $69.83 | $67.75 | 91,242 |
| 2022-05-20 | $68.29 | $68.79 | $67.01 | $67.99 | $65.96 | 41,224 |
| 2022-05-19 | $66.50 | $67.55 | $65.61 | $67.27 | $65.26 | 46,772 |
| 2022-05-18 | $69.79 | $69.86 | $66.20 | $67.00 | $65.00 | 87,119 |
| 2022-05-17 | $69.48 | $70.10 | $68.60 | $69.00 | $66.94 | 55,340 |
| 2022-05-16 | $66.45 | $68.93 | $66.01 | $68.76 | $66.71 | 130,980 |
| 2022-05-13 | $66.22 | $66.50 | $64.75 | $65.92 | $63.95 | 55,409 |
| 2022-05-12 | $65.56 | $66.31 | $63.84 | $65.41 | $62.88 | 68,086 |
| 2022-05-11 | $64.54 | $67.30 | $64.43 | $65.06 | $62.55 | 83,838 |
| 2022-05-10 | $65.11 | $65.49 | $62.81 | $63.69 | $61.23 | 63,111 |
| 2022-05-09 | $67.00 | $67.79 | $63.10 | $63.65 | $61.19 | 122,689 |
| 2022-05-06 | $64.00 | $66.49 | $63.15 | $66.05 | $63.50 | 86,058 |
| 2022-05-05 | $65.46 | $65.56 | $62.11 | $63.96 | $61.49 | 48,831 |
| 2022-05-04 | $63.91 | $65.48 | $62.63 | $65.18 | $62.66 | 69,760 |
| 2022-05-03 | $61.56 | $64.35 | $61.45 | $63.22 | $60.78 | 34,585 |
| 2022-05-02 | $63.00 | $64.20 | $60.12 | $61.82 | $59.43 | 96,978 |
| 2022-04-29 | $64.69 | $64.90 | $62.53 | $63.27 | $60.83 | 58,067 |
| 2022-04-28 | $64.01 | $64.95 | $62.72 | $63.97 | $61.50 | 44,531 |
| 2022-04-27 | $62.65 | $64.41 | $62.15 | $63.61 | $61.15 | 40,273 |
| 2022-04-26 | $62.21 | $64.48 | $62.21 | $62.67 | $60.25 | 51,223 |
| 2022-04-25 | $62.73 | $64.12 | $58.53 | $61.95 | $59.56 | 125,329 |
| 2022-04-22 | $63.30 | $64.89 | $62.50 | $63.11 | $60.67 | 48,862 |
| 2022-04-21 | $66.15 | $66.49 | $62.80 | $63.31 | $60.87 | 51,065 |
| 2022-04-20 | $64.05 | $65.45 | $63.20 | $65.21 | $62.69 | 46,374 |
| 2022-04-19 | $66.50 | $66.80 | $63.75 | $63.87 | $61.40 | 74,054 |
| 2022-04-18 | $65.00 | $66.72 | $64.44 | $66.62 | $64.05 | 75,152 |
| 2022-04-14 | $63.98 | $64.79 | $63.00 | $64.79 | $62.29 | 52,045 |
| 2022-04-13 | $63.83 | $64.44 | $62.38 | $64.12 | $60.96 | 73,856 |
| 2022-04-12 | $62.98 | $63.67 | $62.00 | $63.15 | $60.03 | 51,518 |
| 2022-04-11 | $63.23 | $63.23 | $61.00 | $61.99 | $58.93 | 66,919 |
| 2022-04-08 | $62.00 | $63.77 | $61.49 | $62.78 | $59.68 | 62,814 |
| 2022-04-07 | $61.99 | $62.50 | $59.58 | $62.00 | $58.94 | 94,513 |
| 2022-04-06 | $60.38 | $63.81 | $59.61 | $61.00 | $57.99 | 164,732 |
| 2022-04-05 | $60.02 | $60.07 | $58.39 | $59.56 | $56.62 | 49,504 |
| 2022-04-04 | $59.00 | $60.43 | $58.52 | $58.91 | $56.00 | 89,639 |
| 2022-04-01 | $57.75 | $59.48 | $57.75 | $58.65 | $55.76 | 53,456 |
| 2022-03-31 | $57.69 | $59.00 | $57.07 | $57.75 | $54.90 | 58,433 |
| 2022-03-30 | $57.77 | $58.94 | $56.92 | $58.02 | $55.16 | 39,251 |
| 2022-03-29 | $56.89 | $58.03 | $55.52 | $57.23 | $54.41 | 80,394 |
| 2022-03-28 | $58.98 | $59.20 | $56.64 | $57.03 | $54.22 | 63,658 |
| 2022-03-25 | $59.33 | $61.00 | $58.25 | $59.25 | $56.33 | 83,237 |
| 2022-03-24 | $58.93 | $60.00 | $58.65 | $59.16 | $56.24 | 47,855 |
| 2022-03-23 | $57.50 | $59.70 | $57.26 | $59.44 | $56.51 | 43,123 |
| 2022-03-22 | $58.27 | $58.37 | $56.07 | $57.16 | $54.34 | 39,435 |
| 2022-03-21 | $56.59 | $58.27 | $56.39 | $58.27 | $55.40 | 57,561 |
| 2022-03-18 | $54.97 | $55.57 | $54.00 | $55.35 | $52.62 | 47,286 |
| 2022-03-17 | $51.86 | $55.00 | $51.86 | $54.74 | $52.04 | 52,322 |
| 2022-03-16 | $52.66 | $54.04 | $51.38 | $51.67 | $49.12 | 68,251 |
| 2022-03-15 | $52.10 | $53.30 | $50.17 | $52.66 | $50.06 | 103,510 |
| 2022-03-14 | $58.78 | $59.07 | $53.24 | $54.08 | $51.41 | 167,473 |
| 2022-03-11 | $60.37 | $60.82 | $59.70 | $59.92 | $56.48 | 55,711 |
| 2022-03-10 | $59.54 | $60.95 | $59.33 | $60.55 | $57.07 | 90,831 |
| 2022-03-09 | $60.59 | $61.95 | $59.50 | $60.34 | $56.87 | 125,827 |
| 2022-03-08 | $62.15 | $63.97 | $60.01 | $61.08 | $57.57 | 121,921 |
| 2022-03-07 | $61.59 | $62.91 | $60.00 | $61.44 | $57.91 | 94,601 |
| 2022-03-04 | $61.81 | $62.45 | $59.04 | $60.75 | $57.26 | 98,814 |
| 2022-03-03 | $59.74 | $62.60 | $59.07 | $61.49 | $57.96 | 128,485 |
| 2022-03-02 | $62.50 | $63.80 | $59.69 | $60.01 | $56.56 | 194,807 |
| 2022-03-01 | $59.00 | $63.12 | $58.78 | $61.16 | $57.64 | 234,812 |
| 2022-02-28 | $54.47 | $58.75 | $54.38 | $58.51 | $55.15 | 327,677 |
| 2022-02-25 | $51.90 | $53.96 | $51.51 | $53.79 | $50.70 | 188,289 |
| 2022-02-24 | $50.98 | $51.58 | $50.01 | $51.50 | $48.54 | 119,202 |
| 2022-02-23 | $48.31 | $50.98 | $48.31 | $50.50 | $47.60 | 56,066 |
| 2022-02-22 | $48.99 | $48.99 | $48.15 | $48.46 | $45.67 | 51,389 |
| 2022-02-18 | $48.88 | $48.93 | $48.16 | $48.56 | $45.77 | 44,835 |
| 2022-02-17 | $48.55 | $49.24 | $48.22 | $48.93 | $46.12 | 24,747 |
| 2022-02-16 | $48.50 | $49.89 | $48.27 | $48.45 | $45.67 | 44,009 |
| 2022-02-15 | $48.58 | $49.00 | $47.71 | $48.00 | $45.24 | 60,848 |
| 2022-02-14 | $50.08 | $50.50 | $48.61 | $48.85 | $46.04 | 69,014 |
| 2022-02-11 | $48.75 | $50.29 | $48.55 | $50.24 | $46.99 | 56,257 |
| 2022-02-10 | $47.77 | $48.98 | $47.77 | $48.52 | $45.38 | 53,160 |
| 2022-02-09 | $47.75 | $48.99 | $47.65 | $47.77 | $44.68 | 39,737 |
| 2022-02-08 | $48.50 | $48.56 | $46.65 | $47.29 | $44.23 | 88,728 |
| 2022-02-07 | $49.63 | $49.80 | $47.72 | $48.59 | $45.45 | 77,306 |
| 2022-02-04 | $52.53 | $52.55 | $48.75 | $49.69 | $46.48 | 144,667 |
| 2022-02-03 | $52.50 | $52.54 | $51.28 | $52.17 | $48.80 | 50,665 |
| 2022-02-02 | $51.99 | $52.37 | $51.75 | $52.20 | $48.83 | 51,178 |
| 2022-02-01 | $50.90 | $52.30 | $50.90 | $51.60 | $48.26 | 66,955 |
| 2022-01-31 | $50.00 | $51.46 | $49.50 | $50.85 | $47.56 | 66,431 |
| 2022-01-28 | $49.61 | $50.48 | $48.70 | $49.48 | $46.28 | 40,625 |
| 2022-01-27 | $51.44 | $52.05 | $49.08 | $49.50 | $46.30 | 92,198 |
| 2022-01-26 | $50.45 | $51.90 | $50.35 | $50.61 | $47.34 | 39,879 |
| 2022-01-25 | $48.51 | $50.96 | $48.00 | $50.28 | $47.03 | 37,691 |
| 2022-01-24 | $48.50 | $49.21 | $47.25 | $48.33 | $45.21 | 80,456 |
| 2022-01-21 | $50.27 | $50.42 | $48.53 | $49.33 | $46.14 | 69,834 |
| 2022-01-20 | $52.13 | $52.13 | $50.70 | $50.90 | $47.61 | 48,338 |
| 2022-01-19 | $51.53 | $52.47 | $50.32 | $52.31 | $48.93 | 73,414 |
| 2022-01-18 | $51.57 | $52.50 | $50.82 | $51.28 | $47.97 | 65,426 |
| 2022-01-14 | $51.00 | $52.36 | $50.52 | $51.09 | $47.79 | 54,686 |
| 2022-01-13 | $51.29 | $54.00 | $51.26 | $52.20 | $48.00 | 124,583 |
| 2022-01-12 | $51.34 | $52.46 | $49.95 | $50.55 | $46.48 | 130,237 |
| 2022-01-11 | $48.49 | $51.98 | $48.35 | $50.34 | $46.29 | 157,945 |
| 2022-01-10 | $47.75 | $49.94 | $47.58 | $48.68 | $44.76 | 155,622 |
| 2022-01-07 | $43.40 | $48.36 | $43.19 | $47.27 | $43.47 | 201,371 |
| 2022-01-06 | $42.70 | $43.39 | $42.41 | $42.90 | $39.45 | 32,266 |
| 2022-01-05 | $42.78 | $43.38 | $42.32 | $42.53 | $39.11 | 23,408 |
| 2022-01-04 | $42.51 | $43.17 | $42.16 | $42.28 | $38.88 | 30,581 |
| 2022-01-03 | $41.30 | $42.48 | $41.30 | $42.25 | $38.85 | 20,256 |
| 2021-12-31 | $41.35 | $41.95 | $41.15 | $41.68 | $38.33 | 21,463 |
| 2021-12-30 | $41.40 | $41.96 | $41.29 | $41.54 | $38.20 | 22,341 |
| 2021-12-29 | $41.68 | $41.95 | $41.21 | $41.54 | $38.20 | 19,249 |
| 2021-12-28 | $41.69 | $42.04 | $41.07 | $41.45 | $38.12 | 14,379 |
| 2021-12-27 | $40.58 | $41.85 | $40.50 | $41.44 | $38.11 | 27,227 |
| 2021-12-23 | $40.75 | $41.58 | $40.45 | $40.57 | $37.31 | 20,650 |
| 2021-12-22 | $40.58 | $41.45 | $40.21 | $40.63 | $37.36 | 29,644 |
| 2021-12-21 | $39.94 | $40.75 | $39.91 | $40.37 | $37.12 | 24,782 |
| 2021-12-20 | $39.69 | $40.35 | $38.83 | $39.76 | $36.56 | 55,547 |
| 2021-12-17 | $40.31 | $40.99 | $40.15 | $40.39 | $37.14 | 16,124 |
| 2021-12-16 | $40.88 | $41.47 | $40.52 | $40.65 | $37.38 | 26,952 |
| 2021-12-15 | $40.33 | $40.93 | $39.84 | $40.72 | $37.45 | 46,996 |
| 2021-12-14 | $41.25 | $41.40 | $40.46 | $40.56 | $37.30 | 27,147 |
| 2021-12-13 | $42.40 | $42.44 | $41.36 | $41.83 | $38.17 | 36,163 |
| 2021-12-10 | $42.36 | $42.78 | $42.00 | $42.44 | $38.73 | 19,116 |
| 2021-12-09 | $42.38 | $42.91 | $42.00 | $42.00 | $38.33 | 14,667 |
| 2021-12-08 | $42.45 | $42.76 | $42.00 | $42.76 | $39.02 | 21,892 |
| 2021-12-07 | $42.00 | $43.28 | $41.97 | $42.54 | $38.82 | 39,932 |
| 2021-12-06 | $41.95 | $42.04 | $41.18 | $41.65 | $38.01 | 25,113 |
| 2021-12-03 | $42.32 | $42.32 | $41.26 | $41.61 | $37.97 | 33,515 |
| 2021-12-02 | $40.75 | $42.56 | $40.42 | $42.02 | $38.35 | 34,524 |
| 2021-12-01 | $42.36 | $42.57 | $40.51 | $41.02 | $37.43 | 62,776 |
| 2021-11-30 | $42.50 | $42.80 | $41.65 | $41.87 | $38.21 | 48,112 |
| 2021-11-29 | $43.75 | $43.80 | $42.32 | $42.52 | $38.80 | 40,423 |
| 2021-11-26 | $41.90 | $42.81 | $41.65 | $42.81 | $39.07 | 61,136 |
| 2021-11-24 | $43.47 | $43.61 | $43.15 | $43.38 | $39.59 | 16,287 |
| 2021-11-23 | $43.38 | $43.70 | $43.00 | $43.19 | $39.41 | 16,403 |
| 2021-11-22 | $42.72 | $43.49 | $42.34 | $42.86 | $39.11 | 38,291 |
| 2021-11-19 | $43.28 | $43.28 | $42.20 | $42.28 | $38.58 | 51,794 |
| 2021-11-18 | $43.64 | $44.05 | $43.50 | $43.63 | $39.81 | 14,328 |
| 2021-11-17 | $43.56 | $44.21 | $43.40 | $43.50 | $39.70 | 26,604 |
| 2021-11-16 | $43.65 | $44.08 | $43.65 | $43.83 | $40.00 | 16,987 |
| 2021-11-15 | $43.86 | $43.89 | $43.30 | $43.68 | $39.86 | 25,883 |
| 2021-11-12 | $43.89 | $44.24 | $43.45 | $43.90 | $40.06 | 18,228 |
| 2021-11-11 | $44.24 | $44.48 | $43.82 | $44.10 | $39.90 | 58,727 |
| 2021-11-10 | $44.44 | $44.44 | $43.36 | $44.18 | $39.97 | 28,921 |
| 2021-11-09 | $43.90 | $44.50 | $43.70 | $44.46 | $40.23 | 28,980 |
| 2021-11-08 | $43.50 | $44.00 | $43.23 | $43.95 | $39.77 | 43,887 |
| 2021-11-05 | $43.02 | $43.60 | $42.75 | $43.05 | $38.95 | 19,269 |
| 2021-11-04 | $43.36 | $43.72 | $42.46 | $42.57 | $38.52 | 49,576 |
| 2021-11-03 | $42.92 | $43.51 | $42.57 | $43.10 | $39.00 | 25,339 |
| 2021-11-02 | $42.98 | $43.33 | $42.79 | $43.02 | $38.92 | 20,935 |
| 2021-11-01 | $42.70 | $43.72 | $42.44 | $43.01 | $38.92 | 30,725 |
| 2021-10-29 | $42.77 | $42.96 | $42.25 | $42.72 | $38.65 | 23,855 |
| 2021-10-28 | $42.35 | $42.90 | $42.05 | $42.77 | $38.70 | 49,356 |
| 2021-10-27 | $42.64 | $42.81 | $42.10 | $42.44 | $38.40 | 33,424 |
| 2021-10-26 | $42.62 | $42.96 | $42.11 | $42.53 | $38.48 | 32,008 |
| 2021-10-25 | $42.35 | $42.95 | $42.00 | $42.59 | $38.54 | 53,665 |
| 2021-10-22 | $42.43 | $42.75 | $41.85 | $42.11 | $38.10 | 53,540 |
| 2021-10-21 | $43.39 | $43.49 | $42.34 | $42.41 | $38.37 | 49,946 |
| 2021-10-20 | $43.27 | $43.75 | $43.11 | $43.11 | $39.01 | 52,718 |
| 2021-10-19 | $43.36 | $43.98 | $43.05 | $43.30 | $39.18 | 72,160 |
| 2021-10-18 | $43.71 | $43.98 | $43.20 | $43.31 | $39.19 | 50,422 |
| 2021-10-15 | $43.80 | $43.90 | $43.26 | $43.47 | $39.33 | 29,036 |
| 2021-10-14 | $43.26 | $43.62 | $42.81 | $43.29 | $39.17 | 54,842 |
| 2021-10-13 | $43.55 | $43.60 | $42.64 | $43.45 | $39.01 | 71,451 |
| 2021-10-12 | $44.16 | $44.78 | $43.16 | $43.16 | $38.75 | 54,691 |
| 2021-10-11 | $45.00 | $45.52 | $43.90 | $43.90 | $39.41 | 89,515 |
| 2021-10-08 | $43.48 | $44.85 | $43.48 | $44.77 | $40.19 | 66,395 |
| 2021-10-07 | $43.03 | $43.82 | $42.63 | $43.34 | $38.91 | 89,547 |
| 2021-10-06 | $43.23 | $43.42 | $42.49 | $42.74 | $38.37 | 64,109 |
| 2021-10-05 | $43.51 | $44.00 | $42.99 | $43.23 | $38.81 | 112,318 |
| 2021-10-04 | $42.79 | $43.98 | $42.75 | $43.20 | $38.78 | 50,331 |
| 2021-10-01 | $42.97 | $43.43 | $42.48 | $42.70 | $38.33 | 40,234 |
| 2021-09-30 | $42.99 | $43.10 | $42.01 | $42.83 | $38.45 | 57,412 |
| 2021-09-29 | $43.43 | $43.77 | $42.67 | $43.00 | $38.60 | 37,774 |
| 2021-09-28 | $43.00 | $43.39 | $42.40 | $43.29 | $38.86 | 52,438 |
| 2021-09-27 | $42.66 | $43.90 | $42.35 | $42.99 | $38.59 | 57,604 |
| 2021-09-24 | $41.30 | $42.59 | $41.30 | $42.58 | $38.23 | 42,754 |
| 2021-09-23 | $40.54 | $41.38 | $40.53 | $41.38 | $37.15 | 16,866 |
| 2021-09-22 | $40.55 | $40.86 | $40.21 | $40.48 | $36.34 | 12,012 |
| 2021-09-21 | $40.09 | $40.39 | $39.80 | $40.11 | $36.01 | 8,314 |
| 2021-09-20 | $40.52 | $40.67 | $39.70 | $40.01 | $35.92 | 43,531 |
| 2021-09-17 | $40.59 | $41.25 | $40.36 | $41.04 | $36.84 | 35,418 |
| 2021-09-16 | $40.55 | $40.87 | $40.40 | $40.55 | $36.40 | 37,079 |
| 2021-09-15 | $40.58 | $41.29 | $40.58 | $40.69 | $36.53 | 30,470 |
| 2021-09-14 | $40.75 | $40.84 | $39.93 | $39.97 | $35.88 | 20,636 |
| 2021-09-13 | $40.50 | $41.21 | $40.38 | $40.85 | $36.42 | 30,488 |
| 2021-09-10 | $39.94 | $40.57 | $39.92 | $40.38 | $36.00 | 26,506 |
| 2021-09-09 | $39.27 | $39.79 | $39.01 | $39.71 | $35.41 | 39,094 |
| 2021-09-08 | $38.64 | $39.31 | $38.64 | $39.17 | $34.92 | 16,028 |
| 2021-09-07 | $38.50 | $38.80 | $38.28 | $38.78 | $34.58 | 17,508 |
| 2021-09-03 | $39.17 | $39.17 | $38.83 | $38.96 | $34.74 | 16,682 |
| 2021-09-02 | $38.80 | $39.69 | $38.80 | $39.39 | $35.12 | 15,019 |
| 2021-09-01 | $38.60 | $38.78 | $38.25 | $38.78 | $34.58 | 23,395 |
| 2021-08-31 | $38.61 | $38.95 | $38.50 | $38.60 | $34.42 | 22,562 |
| 2021-08-30 | $38.89 | $38.96 | $38.32 | $38.66 | $34.47 | 17,826 |
| 2021-08-27 | $38.26 | $38.80 | $38.26 | $38.69 | $34.50 | 12,102 |
| 2021-08-26 | $38.50 | $38.58 | $37.95 | $38.14 | $34.01 | 18,439 |
| 2021-08-25 | $38.57 | $38.68 | $38.33 | $38.54 | $34.36 | 19,351 |
| 2021-08-24 | $38.38 | $38.80 | $38.36 | $38.43 | $34.26 | 17,091 |
| 2021-08-23 | $38.08 | $38.85 | $37.84 | $38.21 | $34.07 | 24,457 |
| 2021-08-20 | $37.23 | $37.62 | $37.00 | $37.22 | $33.19 | 28,314 |
| 2021-08-19 | $37.51 | $37.75 | $37.05 | $37.16 | $33.13 | 38,445 |
| 2021-08-18 | $37.99 | $38.45 | $37.50 | $37.57 | $33.50 | 26,803 |
| 2021-08-17 | $38.34 | $38.92 | $37.95 | $38.01 | $33.89 | 25,494 |
| 2021-08-16 | $38.50 | $39.17 | $37.93 | $38.32 | $34.17 | 33,675 |
| 2021-08-13 | $38.80 | $39.53 | $38.80 | $38.89 | $34.67 | 39,412 |
| 2021-08-12 | $40.16 | $40.29 | $39.62 | $39.89 | $35.28 | 14,138 |
| 2021-08-11 | $39.75 | $40.17 | $39.48 | $40.12 | $35.48 | 16,130 |
| 2021-08-10 | $39.06 | $40.50 | $39.06 | $39.84 | $35.23 | 25,427 |
| 2021-08-09 | $39.40 | $39.86 | $38.67 | $39.00 | $34.49 | 26,103 |
| 2021-08-06 | $39.48 | $40.61 | $39.31 | $39.93 | $35.31 | 30,906 |
| 2021-08-05 | $38.63 | $40.00 | $38.63 | $39.48 | $34.91 | 16,665 |
| 2021-08-04 | $39.14 | $39.66 | $38.19 | $38.41 | $33.97 | 25,087 |
| 2021-08-03 | $39.23 | $39.92 | $39.05 | $39.54 | $34.97 | 11,581 |
| 2021-08-02 | $40.43 | $40.50 | $39.32 | $39.54 | $34.97 | 31,690 |
| 2021-07-30 | $40.07 | $40.52 | $39.84 | $40.50 | $35.82 | 15,924 |
| 2021-07-29 | $39.93 | $40.26 | $39.65 | $40.00 | $35.37 | 15,082 |
| 2021-07-28 | $38.75 | $39.48 | $38.75 | $39.40 | $34.84 | 20,298 |
| 2021-07-27 | $39.53 | $39.76 | $38.99 | $39.17 | $34.64 | 24,466 |
| 2021-07-26 | $39.30 | $39.99 | $39.30 | $39.48 | $34.91 | 14,240 |
| 2021-07-23 | $39.09 | $39.38 | $38.91 | $39.22 | $34.68 | 12,359 |
| 2021-07-22 | $39.16 | $39.79 | $38.65 | $39.27 | $34.73 | 25,012 |
| 2021-07-21 | $38.62 | $39.41 | $37.95 | $39.41 | $34.85 | 41,973 |
| 2021-07-20 | $37.59 | $38.52 | $37.29 | $37.93 | $33.54 | 49,424 |
| 2021-07-19 | $38.00 | $38.80 | $37.51 | $37.67 | $33.31 | 71,854 |
| 2021-07-16 | $39.30 | $39.31 | $38.46 | $38.74 | $34.26 | 26,842 |
| 2021-07-15 | $39.98 | $40.43 | $39.08 | $39.20 | $34.67 | 23,287 |
| 2021-07-14 | $40.70 | $40.98 | $39.84 | $39.90 | $35.29 | 62,384 |
| 2021-07-13 | $41.69 | $41.89 | $40.87 | $41.23 | $36.21 | 56,245 |
| 2021-07-12 | $41.92 | $41.93 | $41.15 | $41.59 | $36.53 | 29,209 |
| 2021-07-09 | $41.39 | $42.00 | $41.18 | $41.84 | $36.75 | 36,997 |
| 2021-07-08 | $40.30 | $41.19 | $40.23 | $40.87 | $35.89 | 50,426 |
| 2021-07-07 | $40.73 | $40.76 | $40.00 | $40.39 | $35.47 | 18,503 |
| 2021-07-06 | $40.86 | $41.06 | $40.10 | $40.45 | $35.52 | 30,424 |
| 2021-07-02 | $40.09 | $41.30 | $40.09 | $40.97 | $35.98 | 24,915 |
| 2021-07-01 | $40.87 | $40.99 | $40.04 | $40.31 | $35.40 | 24,847 |
| 2021-06-30 | $39.35 | $40.98 | $39.35 | $40.32 | $35.41 | 80,855 |
| 2021-06-29 | $39.14 | $39.45 | $38.81 | $39.33 | $34.54 | 29,749 |
| 2021-06-28 | $39.52 | $39.52 | $38.50 | $38.72 | $34.01 | 26,683 |
| 2021-06-25 | $39.50 | $39.58 | $39.12 | $39.41 | $34.61 | 17,333 |
| 2021-06-24 | $39.22 | $39.29 | $38.90 | $39.28 | $34.50 | 23,251 |
| 2021-06-23 | $39.22 | $39.22 | $38.53 | $39.06 | $34.30 | 14,080 |
| 2021-06-22 | $39.05 | $39.09 | $38.59 | $38.83 | $34.10 | 13,163 |
| 2021-06-21 | $38.20 | $38.93 | $37.74 | $38.93 | $34.19 | 18,290 |
| 2021-06-18 | $38.01 | $38.45 | $37.74 | $37.84 | $33.23 | 41,058 |
| 2021-06-17 | $39.60 | $39.60 | $38.03 | $38.38 | $33.71 | 48,017 |
| 2021-06-16 | $39.45 | $39.49 | $39.00 | $39.49 | $34.68 | 33,596 |
| 2021-06-15 | $38.55 | $39.60 | $38.52 | $39.36 | $34.56 | 24,415 |
| 2021-06-14 | $39.27 | $39.60 | $38.24 | $38.47 | $33.79 | 48,256 |
| 2021-06-11 | $38.75 | $39.37 | $38.24 | $39.09 | $34.07 | 45,537 |
| 2021-06-10 | $38.24 | $38.81 | $37.99 | $38.61 | $33.65 | 38,157 |
| 2021-06-09 | $37.74 | $38.20 | $37.62 | $37.99 | $33.11 | 38,587 |
| 2021-06-08 | $37.50 | $37.82 | $37.20 | $37.62 | $32.79 | 23,213 |
| 2021-06-07 | $37.94 | $37.97 | $36.83 | $37.38 | $32.58 | 25,165 |
| 2021-06-04 | $37.62 | $38.00 | $37.02 | $37.76 | $32.91 | 22,754 |
| 2021-06-03 | $36.89 | $37.47 | $36.79 | $37.47 | $32.66 | 24,231 |
| 2021-06-02 | $36.39 | $36.89 | $36.18 | $36.76 | $32.04 | 26,319 |
| 2021-06-01 | $36.06 | $36.87 | $36.06 | $36.41 | $31.73 | 38,134 |
| 2021-05-28 | $36.02 | $36.02 | $35.76 | $35.82 | $31.22 | 25,775 |
| 2021-05-27 | $35.97 | $36.00 | $35.55 | $35.75 | $31.16 | 31,587 |
| 2021-05-26 | $35.30 | $35.84 | $35.27 | $35.61 | $31.04 | 16,636 |
| 2021-05-25 | $35.84 | $35.89 | $35.08 | $35.08 | $30.57 | 30,176 |
| 2021-05-24 | $36.20 | $36.20 | $35.69 | $35.88 | $31.27 | 27,189 |
| 2021-05-21 | $35.54 | $35.94 | $35.54 | $35.69 | $31.11 | 16,784 |
| 2021-05-20 | $35.69 | $35.77 | $35.17 | $35.42 | $30.87 | 26,436 |
| 2021-05-19 | $36.49 | $36.49 | $35.50 | $35.82 | $31.22 | 35,193 |
| 2021-05-18 | $36.70 | $37.13 | $35.98 | $36.63 | $31.93 | 36,754 |
| 2021-05-17 | $35.86 | $37.05 | $35.70 | $36.76 | $32.04 | 43,737 |
| 2021-05-14 | $35.08 | $35.77 | $35.08 | $35.77 | $31.18 | 25,144 |
| 2021-05-13 | $36.15 | $36.16 | $35.02 | $35.29 | $30.54 | 19,896 |
| 2021-05-12 | $36.00 | $36.70 | $35.97 | $36.17 | $31.30 | 34,150 |
| 2021-05-11 | $35.80 | $35.95 | $34.80 | $35.95 | $31.11 | 44,293 |
| 2021-05-10 | $35.88 | $36.36 | $35.55 | $35.93 | $31.10 | 53,953 |
| 2021-05-07 | $35.79 | $35.90 | $34.91 | $35.15 | $30.42 | 33,330 |
| 2021-05-06 | $36.46 | $36.46 | $35.40 | $35.97 | $31.13 | 38,794 |
| 2021-05-05 | $35.53 | $36.32 | $35.40 | $36.15 | $31.29 | 40,200 |
| 2021-05-04 | $35.04 | $35.46 | $34.81 | $35.37 | $30.61 | 33,623 |
| 2021-05-03 | $34.95 | $35.45 | $34.54 | $34.75 | $30.08 | 53,152 |
| 2021-04-30 | $35.50 | $35.74 | $34.80 | $34.80 | $30.12 | 35,976 |
| 2021-04-29 | $35.50 | $36.25 | $35.21 | $35.77 | $30.96 | 62,877 |
| 2021-04-28 | $34.80 | $35.50 | $34.80 | $35.20 | $30.47 | 49,227 |
| 2021-04-27 | $34.44 | $35.37 | $34.23 | $34.63 | $29.97 | 70,338 |
| 2021-04-26 | $33.65 | $34.25 | $33.65 | $34.15 | $29.56 | 19,876 |
| 2021-04-23 | $33.41 | $33.73 | $33.14 | $33.55 | $29.04 | 21,372 |
| 2021-04-22 | $33.15 | $33.17 | $32.50 | $33.17 | $28.71 | 23,539 |
| 2021-04-21 | $32.80 | $33.18 | $32.56 | $33.16 | $28.70 | 38,112 |
| 2021-04-20 | $32.77 | $33.15 | $32.41 | $32.87 | $28.45 | 30,270 |
| 2021-04-19 | $33.11 | $33.30 | $32.50 | $32.75 | $28.34 | 23,872 |
| 2021-04-16 | $33.00 | $33.43 | $32.77 | $33.11 | $28.66 | 46,392 |
| 2021-04-15 | $32.50 | $33.00 | $31.96 | $33.00 | $28.56 | 52,534 |
| 2021-04-14 | $31.07 | $32.94 | $31.07 | $32.26 | $27.92 | 44,230 |
| 2021-04-13 | $31.33 | $31.55 | $31.10 | $31.48 | $27.05 | 34,450 |
| 2021-04-12 | $31.53 | $31.80 | $31.07 | $31.22 | $26.82 | 40,087 |
| 2021-04-09 | $31.35 | $31.87 | $31.14 | $31.60 | $27.15 | 26,412 |
| 2021-04-08 | $31.09 | $31.28 | $31.06 | $31.14 | $26.75 | 15,363 |
| 2021-04-07 | $31.00 | $31.38 | $31.00 | $31.32 | $26.90 | 30,197 |
| 2021-04-06 | $30.71 | $31.23 | $30.71 | $31.14 | $26.75 | 28,290 |
| 2021-04-05 | $31.20 | $31.20 | $30.66 | $30.87 | $26.52 | 30,636 |
| 2021-04-01 | $30.48 | $31.34 | $30.01 | $31.08 | $26.70 | 26,514 |
| 2021-03-31 | $30.50 | $30.54 | $30.00 | $30.36 | $26.08 | 36,749 |
| 2021-03-30 | $30.28 | $30.74 | $30.13 | $30.48 | $26.19 | 12,520 |
| 2021-03-29 | $31.41 | $31.41 | $30.32 | $30.45 | $26.16 | 23,372 |
| 2021-03-26 | $30.40 | $30.99 | $30.12 | $30.80 | $26.46 | 34,789 |
| 2021-03-25 | $30.33 | $30.50 | $29.65 | $30.02 | $25.79 | 34,535 |
| 2021-03-24 | $29.85 | $30.85 | $29.70 | $30.35 | $26.08 | 27,466 |
| 2021-03-23 | $29.77 | $30.29 | $29.60 | $29.60 | $25.43 | 59,556 |
| 2021-03-22 | $30.15 | $30.59 | $29.78 | $30.22 | $25.96 | 46,091 |
| 2021-03-19 | $30.43 | $31.11 | $30.03 | $30.12 | $25.88 | 79,720 |
| 2021-03-18 | $30.83 | $31.00 | $30.04 | $30.56 | $26.26 | 61,702 |
| 2021-03-17 | $31.00 | $31.22 | $30.30 | $30.57 | $26.26 | 105,875 |
| 2021-03-16 | $32.29 | $32.29 | $31.00 | $31.00 | $26.63 | 54,920 |
| 2021-03-15 | $32.40 | $32.66 | $31.97 | $32.28 | $27.73 | 21,558 |
| 2021-03-12 | $32.71 | $32.71 | $32.20 | $32.53 | $27.95 | 24,098 |
| 2021-03-11 | $32.65 | $33.10 | $32.65 | $32.72 | $27.93 | 37,411 |
| 2021-03-10 | $32.88 | $33.00 | $32.35 | $32.58 | $27.81 | 38,287 |
| 2021-03-09 | $33.00 | $33.05 | $32.62 | $32.63 | $27.85 | 38,321 |
| 2021-03-08 | $33.00 | $33.09 | $32.50 | $32.92 | $28.10 | 37,240 |
| 2021-03-05 | $33.00 | $33.23 | $32.71 | $33.00 | $28.17 | 99,980 |
| 2021-03-04 | $33.00 | $33.67 | $32.75 | $32.75 | $27.96 | 75,199 |
| 2021-03-03 | $33.08 | $33.95 | $32.99 | $33.00 | $28.17 | 40,137 |
| 2021-03-02 | $33.38 | $33.41 | $32.82 | $32.89 | $28.08 | 19,455 |
| 2021-03-01 | $33.13 | $33.99 | $32.85 | $33.00 | $28.17 | 28,624 |
| 2021-02-26 | $34.00 | $34.00 | $32.77 | $32.87 | $28.06 | 52,323 |
| 2021-02-25 | $35.13 | $35.45 | $34.02 | $34.07 | $29.08 | 53,370 |
| 2021-02-24 | $34.32 | $35.55 | $34.32 | $34.99 | $29.87 | 55,498 |
| 2021-02-23 | $34.00 | $34.57 | $33.26 | $34.51 | $29.46 | 37,635 |
| 2021-02-22 | $33.00 | $34.20 | $33.00 | $34.14 | $29.14 | 41,803 |
| 2021-02-19 | $33.00 | $33.47 | $32.77 | $33.10 | $28.25 | 19,419 |
| 2021-02-18 | $33.61 | $33.67 | $32.80 | $32.80 | $28.00 | 27,288 |
| 2021-02-17 | $33.85 | $33.90 | $33.28 | $33.61 | $28.69 | 16,067 |
| 2021-02-16 | $33.01 | $33.90 | $33.01 | $33.90 | $28.94 | 39,606 |
| 2021-02-12 | $32.65 | $33.44 | $32.57 | $33.34 | $28.46 | 35,302 |
| 2021-02-11 | $33.77 | $33.77 | $32.69 | $32.76 | $27.83 | 58,963 |
| 2021-02-10 | $33.23 | $33.70 | $33.02 | $33.60 | $28.55 | 34,449 |
| 2021-02-09 | $33.07 | $33.57 | $32.61 | $33.07 | $28.10 | 39,126 |
| 2021-02-08 | $32.00 | $33.35 | $32.00 | $33.35 | $28.34 | 53,490 |
| 2021-02-05 | $30.82 | $31.60 | $30.73 | $31.59 | $26.84 | 28,641 |
| 2021-02-04 | $30.48 | $30.96 | $30.42 | $30.73 | $26.11 | 25,652 |
| 2021-02-03 | $30.14 | $30.56 | $30.07 | $30.37 | $25.80 | 21,977 |
| 2021-02-02 | $30.33 | $30.39 | $29.71 | $29.71 | $25.24 | 38,392 |
| 2021-02-01 | $30.00 | $30.33 | $29.79 | $30.01 | $25.50 | 31,217 |
| 2021-01-29 | $30.14 | $30.35 | $29.60 | $29.98 | $25.47 | 25,581 |
| 2021-01-28 | $30.25 | $30.79 | $30.01 | $30.07 | $25.55 | 14,105 |
| 2021-01-27 | $29.66 | $30.80 | $29.66 | $30.48 | $25.90 | 47,596 |
| 2021-01-26 | $30.16 | $30.50 | $30.02 | $30.02 | $25.51 | 19,320 |
| 2021-01-25 | $30.00 | $30.55 | $29.85 | $30.15 | $25.62 | 13,612 |
| 2021-01-22 | $30.00 | $30.44 | $29.85 | $30.38 | $25.81 | 25,949 |
| 2021-01-21 | $30.55 | $30.75 | $30.00 | $30.26 | $25.71 | 35,005 |
| 2021-01-20 | $30.81 | $30.91 | $30.55 | $30.59 | $25.99 | 14,342 |
| 2021-01-19 | $30.12 | $30.97 | $30.03 | $30.75 | $26.13 | 37,550 |
| 2021-01-15 | $30.21 | $30.45 | $29.91 | $30.30 | $25.74 | 33,709 |
| 2021-01-14 | $30.44 | $30.74 | $30.21 | $30.69 | $26.08 | 10,401 |
| 2021-01-13 | $30.27 | $30.80 | $30.27 | $30.54 | $25.81 | 33,295 |
| 2021-01-12 | $30.59 | $30.89 | $30.31 | $30.88 | $26.10 | 30,886 |
| 2021-01-11 | $29.95 | $30.52 | $29.95 | $30.22 | $25.54 | 30,842 |
| 2021-01-08 | $29.98 | $30.58 | $29.68 | $30.22 | $25.54 | 30,914 |
| 2021-01-07 | $30.07 | $30.17 | $29.63 | $29.68 | $25.08 | 34,226 |
| 2021-01-06 | $29.60 | $30.34 | $29.41 | $29.86 | $25.23 | 41,151 |
| 2021-01-05 | $28.84 | $30.00 | $28.66 | $29.15 | $24.63 | 34,356 |
| 2021-01-04 | $28.56 | $29.10 | $28.25 | $29.06 | $24.56 | 22,363 |
| 2020-12-31 | $28.40 | $28.63 | $28.15 | $28.22 | $23.85 | 88,800 |
| 2020-12-30 | $28.47 | $28.70 | $27.92 | $28.36 | $23.97 | 87,680 |
| 2020-12-29 | $28.74 | $28.80 | $28.40 | $28.69 | $24.24 | 44,167 |
| 2020-12-28 | $28.54 | $28.91 | $28.36 | $28.38 | $23.98 | 47,421 |
| 2020-12-24 | $28.50 | $28.88 | $28.08 | $28.68 | $24.23 | 23,066 |
| 2020-12-23 | $28.26 | $28.99 | $27.80 | $28.68 | $24.23 | 75,348 |
| 2020-12-22 | $28.80 | $29.13 | $28.30 | $28.30 | $23.92 | 25,673 |
| 2020-12-21 | $29.57 | $29.75 | $28.75 | $28.80 | $24.34 | 36,964 |
| 2020-12-18 | $30.47 | $30.84 | $29.81 | $29.84 | $25.22 | 28,065 |
| 2020-12-17 | $30.38 | $30.55 | $30.00 | $30.40 | $25.69 | 32,922 |
| 2020-12-16 | $30.93 | $31.10 | $30.43 | $30.43 | $25.72 | 16,136 |
| 2020-12-15 | $30.95 | $31.64 | $30.62 | $30.96 | $26.16 | 19,469 |
| 2020-12-14 | $31.50 | $31.64 | $30.89 | $30.92 | $26.13 | 17,856 |
| 2020-12-11 | $31.12 | $31.70 | $31.12 | $31.38 | $26.41 | 16,082 |
| 2020-12-10 | $30.89 | $31.86 | $30.88 | $31.25 | $26.30 | 40,322 |
| 2020-12-09 | $30.81 | $31.24 | $30.76 | $30.90 | $26.01 | 13,073 |
| 2020-12-08 | $30.75 | $31.38 | $30.51 | $30.81 | $25.93 | 24,557 |
| 2020-12-07 | $31.00 | $31.31 | $30.43 | $30.80 | $25.92 | 26,730 |
| 2020-12-04 | $29.99 | $31.40 | $29.81 | $31.36 | $26.40 | 33,668 |
| 2020-12-03 | $29.40 | $30.00 | $29.23 | $29.77 | $25.06 | 24,723 |
| 2020-12-02 | $29.32 | $29.89 | $29.00 | $29.40 | $24.75 | 13,711 |
| 2020-12-01 | $29.50 | $29.80 | $29.10 | $29.34 | $24.69 | 19,117 |
| 2020-11-30 | $30.00 | $30.14 | $29.05 | $29.19 | $24.57 | 35,619 |
| 2020-11-27 | $30.00 | $30.00 | $29.06 | $29.58 | $24.90 | 13,933 |
| 2020-11-25 | $29.72 | $30.00 | $29.30 | $29.77 | $25.03 | 14,204 |
| 2020-11-24 | $29.50 | $29.76 | $29.01 | $29.74 | $25.01 | 29,596 |
| 2020-11-23 | $28.78 | $29.50 | $28.60 | $29.50 | $24.81 | 19,778 |
| 2020-11-20 | $29.04 | $29.04 | $28.65 | $28.67 | $24.11 | 8,540 |
| 2020-11-19 | $29.00 | $29.29 | $28.62 | $28.71 | $24.14 | 27,014 |
| 2020-11-18 | $29.06 | $29.81 | $29.00 | $29.00 | $24.39 | 11,195 |
| 2020-11-17 | $29.13 | $29.73 | $29.05 | $29.06 | $24.44 | 24,794 |
| 2020-11-16 | $29.00 | $29.56 | $28.55 | $29.49 | $24.80 | 28,082 |
| 2020-11-13 | $28.49 | $28.75 | $28.32 | $28.70 | $24.13 | 13,852 |
| 2020-11-12 | $29.21 | $29.36 | $28.52 | $28.53 | $23.89 | 12,928 |
| 2020-11-11 | $28.98 | $29.40 | $28.96 | $29.28 | $24.52 | 16,242 |
| 2020-11-10 | $28.46 | $28.70 | $28.08 | $28.70 | $24.03 | 17,379 |
| 2020-11-09 | $28.34 | $28.53 | $27.76 | $28.07 | $23.51 | 20,039 |
| 2020-11-06 | $27.56 | $28.31 | $26.50 | $26.70 | $22.36 | 33,179 |
| 2020-11-05 | $28.49 | $28.90 | $27.54 | $27.63 | $23.14 | 39,193 |
| 2020-11-04 | $28.28 | $28.75 | $27.94 | $27.94 | $23.40 | 20,319 |
| 2020-11-03 | $28.96 | $28.99 | $28.25 | $28.28 | $23.68 | 17,020 |
| 2020-11-02 | $28.37 | $29.20 | $27.84 | $28.64 | $23.98 | 26,145 |
| 2020-10-30 | $28.20 | $28.40 | $27.75 | $28.27 | $23.67 | 21,723 |
| 2020-10-29 | $27.19 | $28.33 | $26.84 | $28.29 | $23.69 | 33,974 |
| 2020-10-28 | $27.70 | $27.93 | $26.94 | $27.01 | $22.62 | 30,840 |
| 2020-10-27 | $28.44 | $28.47 | $27.71 | $27.71 | $23.20 | 13,740 |
| 2020-10-26 | $28.35 | $28.52 | $27.89 | $28.47 | $23.84 | 28,355 |
| 2020-10-23 | $28.38 | $29.00 | $28.38 | $28.67 | $24.01 | 18,265 |
| 2020-10-22 | $27.70 | $28.50 | $27.54 | $28.21 | $23.62 | 19,107 |
| 2020-10-21 | $28.40 | $28.60 | $27.80 | $27.81 | $23.29 | 19,721 |
| 2020-10-20 | $28.50 | $28.64 | $28.21 | $28.30 | $23.70 | 13,284 |
| 2020-10-19 | $29.16 | $29.22 | $28.27 | $28.27 | $23.67 | 31,841 |
| 2020-10-16 | $29.32 | $29.35 | $28.88 | $28.95 | $24.24 | 17,078 |
| 2020-10-15 | $29.00 | $29.62 | $28.90 | $29.23 | $24.47 | 227,782 |
| 2020-10-14 | $29.00 | $29.27 | $28.93 | $29.02 | $24.30 | 18,323 |
| 2020-10-13 | $29.64 | $29.66 | $29.15 | $29.33 | $24.40 | 20,519 |
| 2020-10-12 | $30.21 | $30.25 | $29.43 | $29.63 | $24.65 | 26,623 |
| 2020-10-09 | $30.40 | $30.48 | $29.89 | $29.95 | $24.91 | 10,075 |
| 2020-10-08 | $29.90 | $30.34 | $29.75 | $30.17 | $25.09 | 20,648 |
| 2020-10-07 | $29.67 | $30.07 | $29.67 | $29.81 | $24.80 | 25,862 |
| 2020-10-06 | $30.34 | $30.65 | $29.72 | $29.81 | $24.80 | 18,924 |
| 2020-10-05 | $29.33 | $30.39 | $29.16 | $30.30 | $25.20 | 19,903 |
| 2020-10-02 | $28.81 | $29.53 | $28.81 | $29.27 | $24.34 | 8,204 |
| 2020-10-01 | $29.29 | $29.52 | $28.70 | $29.47 | $24.51 | 26,934 |
| 2020-09-30 | $29.75 | $30.15 | $28.70 | $29.10 | $24.20 | 31,233 |
| 2020-09-29 | $30.38 | $30.49 | $29.26 | $29.50 | $24.54 | 25,837 |
| 2020-09-28 | $29.39 | $30.21 | $29.39 | $30.19 | $25.11 | 22,825 |
| 2020-09-25 | $28.97 | $29.34 | $28.94 | $28.94 | $24.07 | 12,208 |
| 2020-09-24 | $28.68 | $29.41 | $28.68 | $29.10 | $24.20 | 14,607 |
| 2020-09-23 | $29.42 | $29.73 | $28.75 | $28.87 | $24.01 | 18,554 |
| 2020-09-22 | $30.28 | $30.34 | $28.94 | $29.16 | $24.25 | 22,067 |
| 2020-09-21 | $30.00 | $30.38 | $28.77 | $30.37 | $25.26 | 34,605 |
| 2020-09-18 | $30.33 | $30.45 | $29.58 | $29.96 | $24.92 | 32,034 |
| 2020-09-17 | $30.25 | $30.69 | $30.07 | $30.25 | $25.16 | 12,210 |
| 2020-09-16 | $29.62 | $30.82 | $29.62 | $30.43 | $25.31 | 21,871 |
| 2020-09-15 | $29.31 | $29.99 | $29.31 | $29.74 | $24.73 | 32,792 |
| 2020-09-14 | $29.15 | $29.70 | $29.15 | $29.56 | $24.58 | 8,051 |
| 2020-09-11 | $29.65 | $29.90 | $29.12 | $29.29 | $24.20 | 12,307 |
| 2020-09-10 | $30.48 | $30.50 | $29.61 | $29.65 | $24.50 | 18,300 |
| 2020-09-09 | $30.22 | $30.55 | $29.80 | $30.33 | $25.06 | 13,946 |
| 2020-09-08 | $30.49 | $30.60 | $29.73 | $30.16 | $24.92 | 34,188 |
| 2020-09-04 | $30.07 | $30.72 | $29.86 | $30.61 | $25.29 | 23,531 |
| 2020-09-03 | $29.18 | $30.17 | $28.90 | $30.12 | $24.88 | 62,966 |
| 2020-09-02 | $30.74 | $30.74 | $29.03 | $29.09 | $24.03 | 52,803 |
| 2020-09-01 | $30.10 | $30.79 | $30.00 | $30.74 | $25.39 | 23,586 |
| 2020-08-31 | $31.50 | $31.50 | $30.22 | $30.26 | $25.00 | 35,562 |
| 2020-08-28 | $30.90 | $31.58 | $30.77 | $31.38 | $25.92 | 20,889 |
| 2020-08-27 | $31.34 | $31.49 | $30.63 | $30.95 | $25.57 | 19,859 |
| 2020-08-26 | $31.71 | $31.78 | $31.25 | $31.33 | $25.88 | 22,720 |
| 2020-08-25 | $31.66 | $32.00 | $31.06 | $31.66 | $26.15 | 31,315 |
| 2020-08-24 | $30.66 | $31.59 | $30.66 | $31.02 | $25.63 | 27,704 |
| 2020-08-21 | $31.74 | $31.74 | $30.32 | $30.68 | $25.34 | 23,180 |
| 2020-08-20 | $31.50 | $31.67 | $31.42 | $31.60 | $26.10 | 16,479 |
| 2020-08-19 | $31.68 | $32.46 | $31.67 | $31.99 | $26.43 | 14,626 |
| 2020-08-18 | $32.15 | $32.31 | $31.43 | $31.69 | $26.18 | 14,759 |
| 2020-08-17 | $32.44 | $32.58 | $32.01 | $32.36 | $26.73 | 19,778 |
| 2020-08-14 | $32.48 | $32.88 | $32.26 | $32.63 | $26.96 | 19,717 |
| 2020-08-13 | $32.83 | $33.22 | $32.52 | $32.79 | $27.01 | 17,954 |
| 2020-08-12 | $32.30 | $33.10 | $32.30 | $33.10 | $27.26 | 22,188 |
| 2020-08-11 | $33.38 | $33.80 | $31.93 | $32.09 | $26.43 | 39,616 |
| 2020-08-10 | $31.49 | $32.86 | $31.33 | $32.86 | $27.06 | 59,132 |
| 2020-08-07 | $30.31 | $31.61 | $29.96 | $31.46 | $25.91 | 32,596 |
| 2020-08-06 | $30.41 | $30.55 | $29.99 | $30.31 | $24.96 | 34,388 |
| 2020-08-05 | $30.05 | $30.42 | $29.87 | $30.24 | $24.90 | 31,707 |
| 2020-08-04 | $29.38 | $30.09 | $29.38 | $29.84 | $24.57 | 31,201 |
| 2020-08-03 | $29.50 | $29.89 | $29.29 | $29.40 | $24.21 | 13,880 |
| 2020-07-31 | $29.21 | $29.49 | $29.09 | $29.11 | $23.97 | 15,160 |
| 2020-07-30 | $29.50 | $29.83 | $28.70 | $29.15 | $24.01 | 19,221 |
| 2020-07-29 | $29.79 | $30.03 | $29.55 | $29.69 | $24.45 | 20,866 |
| 2020-07-28 | $29.63 | $29.94 | $29.27 | $29.31 | $24.14 | 15,692 |
| 2020-07-27 | $29.59 | $29.99 | $29.55 | $29.89 | $24.62 | 15,743 |
| 2020-07-24 | $29.66 | $30.09 | $29.45 | $29.75 | $24.50 | 10,457 |
| 2020-07-23 | $29.34 | $30.25 | $29.29 | $29.68 | $24.44 | 20,660 |
| 2020-07-22 | $29.88 | $29.88 | $29.48 | $29.50 | $24.29 | 12,950 |
| 2020-07-21 | $28.85 | $30.14 | $28.70 | $29.79 | $24.53 | 43,652 |
| 2020-07-20 | $29.38 | $29.57 | $28.51 | $28.53 | $23.50 | 14,814 |
| 2020-07-17 | $29.96 | $29.96 | $29.20 | $29.28 | $24.11 | 18,804 |
| 2020-07-16 | $30.07 | $30.07 | $29.01 | $29.86 | $24.59 | 20,290 |
| 2020-07-15 | $30.04 | $31.54 | $29.70 | $30.07 | $24.76 | 55,444 |
| 2020-07-14 | $29.90 | $30.96 | $29.38 | $30.40 | $25.04 | 37,412 |
| 2020-07-13 | $30.42 | $30.42 | $29.82 | $30.23 | $24.63 | 48,867 |
| 2020-07-10 | $29.70 | $30.71 | $29.70 | $30.43 | $24.79 | 29,544 |
| 2020-07-09 | $29.39 | $30.40 | $28.67 | $29.83 | $24.30 | 45,830 |
| 2020-07-08 | $28.80 | $29.76 | $28.80 | $29.27 | $23.85 | 16,529 |
| 2020-07-07 | $29.25 | $29.68 | $28.69 | $29.03 | $23.65 | 18,636 |
| 2020-07-06 | $29.25 | $29.64 | $28.44 | $29.47 | $24.01 | 31,768 |
| 2020-07-02 | $27.85 | $29.75 | $27.85 | $28.80 | $23.47 | 45,839 |
| 2020-07-01 | $27.69 | $28.00 | $27.27 | $27.79 | $22.64 | 20,889 |
| 2020-06-30 | $27.15 | $27.95 | $27.12 | $27.72 | $22.59 | 19,497 |
| 2020-06-29 | $27.16 | $28.22 | $27.04 | $27.04 | $22.03 | 17,905 |
| 2020-06-26 | $27.69 | $27.69 | $26.50 | $26.96 | $21.97 | 22,890 |
| 2020-06-25 | $27.02 | $28.00 | $26.81 | $27.64 | $22.52 | 25,679 |
| 2020-06-24 | $27.00 | $27.55 | $26.52 | $27.19 | $22.15 | 20,055 |
| 2020-06-23 | $27.37 | $27.73 | $27.03 | $27.04 | $22.03 | 8,104 |
| 2020-06-22 | $26.83 | $27.47 | $26.47 | $27.22 | $22.18 | 21,217 |
| 2020-06-19 | $28.03 | $28.03 | $27.07 | $27.30 | $22.24 | 14,223 |
| 2020-06-18 | $27.13 | $27.92 | $27.13 | $27.64 | $22.52 | 16,678 |
| 2020-06-17 | $27.91 | $27.91 | $27.00 | $27.26 | $22.21 | 16,736 |
| 2020-06-16 | $28.41 | $28.46 | $27.60 | $27.65 | $22.53 | 21,096 |
| 2020-06-15 | $27.07 | $27.66 | $26.34 | $27.45 | $22.37 | 30,545 |
| 2020-06-12 | $28.87 | $29.15 | $27.06 | $27.41 | $22.33 | 46,862 |
| 2020-06-11 | $28.84 | $29.18 | $27.95 | $28.35 | $22.97 | 42,400 |
| 2020-06-10 | $31.13 | $31.19 | $30.02 | $30.10 | $24.39 | 22,481 |
| 2020-06-09 | $31.17 | $31.90 | $30.51 | $31.53 | $25.54 | 25,282 |
| 2020-06-08 | $31.32 | $32.17 | $31.32 | $31.81 | $25.77 | 26,219 |
| 2020-06-05 | $29.97 | $30.86 | $29.65 | $30.66 | $24.84 | 37,700 |
| 2020-06-04 | $29.39 | $29.77 | $28.98 | $29.30 | $23.74 | 25,047 |
| 2020-06-03 | $29.00 | $29.61 | $28.74 | $29.26 | $23.71 | 14,589 |
| 2020-06-02 | $27.93 | $28.68 | $27.93 | $28.52 | $23.11 | 13,024 |
| 2020-06-01 | $27.77 | $28.48 | $27.77 | $28.18 | $22.83 | 19,636 |
| 2020-05-29 | $28.00 | $28.37 | $26.90 | $27.98 | $22.67 | 23,766 |
| 2020-05-28 | $28.11 | $28.49 | $27.75 | $28.36 | $22.98 | 24,728 |
| 2020-05-27 | $28.89 | $28.89 | $27.99 | $28.00 | $22.68 | 28,493 |
| 2020-05-26 | $28.15 | $28.67 | $27.90 | $28.46 | $23.06 | 37,363 |
| 2020-05-22 | $27.21 | $27.55 | $26.76 | $27.55 | $22.32 | 17,920 |
| 2020-05-21 | $27.88 | $28.03 | $27.17 | $27.44 | $22.23 | 36,262 |
| 2020-05-20 | $27.07 | $27.75 | $26.75 | $27.50 | $22.28 | 33,454 |
| 2020-05-19 | $27.02 | $27.02 | $26.50 | $26.73 | $21.66 | 13,969 |
| 2020-05-18 | $26.56 | $27.47 | $26.56 | $26.92 | $21.81 | 27,521 |
| 2020-05-15 | $25.41 | $26.49 | $25.41 | $26.06 | $21.11 | 16,026 |
| 2020-05-14 | $25.10 | $25.37 | $24.37 | $25.10 | $20.34 | 34,165 |
| 2020-05-13 | $27.13 | $27.13 | $25.04 | $25.14 | $20.25 | 38,991 |
| 2020-05-12 | $27.00 | $27.94 | $26.13 | $27.00 | $21.74 | 11,901 |
| 2020-05-11 | $26.13 | $27.00 | $26.00 | $27.00 | $21.74 | 38,387 |
| 2020-05-08 | $25.69 | $26.38 | $25.66 | $26.36 | $21.23 | 27,066 |
| 2020-05-07 | $25.00 | $25.87 | $24.81 | $25.03 | $20.16 | 41,442 |
| 2020-05-06 | $25.60 | $25.60 | $24.53 | $24.78 | $19.96 | 31,084 |
| 2020-05-05 | $27.00 | $27.29 | $25.10 | $25.28 | $20.36 | 58,636 |
| 2020-05-04 | $25.80 | $26.84 | $25.58 | $26.43 | $21.28 | 28,146 |
| 2020-05-01 | $27.94 | $27.94 | $26.00 | $26.22 | $21.11 | 21,979 |
| 2020-04-30 | $27.68 | $28.66 | $27.03 | $27.70 | $22.31 | 26,482 |
| 2020-04-29 | $26.99 | $28.56 | $26.53 | $28.06 | $22.60 | 49,338 |
| 2020-04-28 | $25.35 | $26.50 | $25.22 | $25.82 | $20.79 | 32,205 |
| 2020-04-27 | $26.01 | $26.01 | $25.07 | $25.41 | $20.46 | 48,442 |
| 2020-04-24 | $27.00 | $27.00 | $25.70 | $26.02 | $20.95 | 17,111 |
| 2020-04-23 | $26.28 | $27.80 | $26.11 | $26.68 | $21.49 | 40,405 |
| 2020-04-22 | $25.84 | $26.75 | $25.56 | $26.40 | $21.26 | 43,577 |
| 2020-04-21 | $25.06 | $26.04 | $25.00 | $25.70 | $20.70 | 25,889 |
| 2020-04-20 | $26.00 | $26.74 | $25.08 | $25.80 | $20.78 | 51,748 |
| 2020-04-17 | $26.20 | $27.04 | $26.01 | $26.63 | $21.44 | 40,996 |
| 2020-04-16 | $27.55 | $27.74 | $25.42 | $25.53 | $20.56 | 27,184 |
| 2020-04-15 | $27.65 | $28.00 | $26.55 | $27.32 | $22.00 | 15,890 |
| 2020-04-14 | $28.62 | $29.08 | $26.56 | $28.46 | $22.92 | 30,580 |
| 2020-04-13 | $29.52 | $30.00 | $28.65 | $29.05 | $23.18 | 22,703 |
| 2020-04-09 | $29.15 | $30.57 | $28.24 | $29.22 | $23.32 | 32,462 |
| 2020-04-08 | $28.17 | $29.55 | $27.40 | $29.15 | $23.26 | 27,629 |
| 2020-04-07 | $29.02 | $30.34 | $26.64 | $27.31 | $21.79 | 30,793 |
| 2020-04-06 | $27.97 | $28.99 | $27.50 | $28.27 | $22.56 | 21,396 |
| 2020-04-03 | $27.11 | $28.57 | $26.91 | $27.92 | $22.28 | 45,648 |
| 2020-04-02 | $25.10 | $27.53 | $25.00 | $26.95 | $21.51 | 53,915 |
| 2020-04-01 | $27.30 | $27.85 | $24.61 | $24.96 | $19.92 | 54,889 |
| 2020-03-31 | $27.23 | $28.46 | $27.20 | $27.64 | $22.06 | 38,093 |
| 2020-03-30 | $26.42 | $27.57 | $25.25 | $27.01 | $21.56 | 32,981 |
| 2020-03-27 | $27.03 | $27.50 | $26.07 | $26.20 | $20.91 | 28,946 |
| 2020-03-26 | $27.57 | $28.89 | $27.57 | $28.25 | $22.54 | 31,326 |
| 2020-03-25 | $27.25 | $28.44 | $26.01 | $27.26 | $21.75 | 39,405 |
| 2020-03-24 | $24.47 | $27.19 | $24.02 | $26.79 | $21.38 | 45,809 |
| 2020-03-23 | $25.63 | $25.64 | $23.02 | $24.01 | $19.16 | 48,193 |
| 2020-03-20 | $26.66 | $27.61 | $24.83 | $25.62 | $20.45 | 40,543 |
| 2020-03-19 | $26.00 | $27.42 | $25.52 | $26.29 | $20.98 | 44,205 |
| 2020-03-18 | $26.76 | $27.31 | $24.90 | $25.99 | $20.74 | 59,808 |
| 2020-03-17 | $29.30 | $29.30 | $27.50 | $27.51 | $21.95 | 44,482 |
| 2020-03-16 | $29.70 | $30.37 | $28.57 | $29.34 | $23.41 | 47,138 |
| 2020-03-13 | $29.10 | $32.15 | $28.29 | $31.84 | $25.41 | 76,240 |
| 2020-03-12 | $28.76 | $29.48 | $26.88 | $29.10 | $23.05 | 86,901 |
| 2020-03-11 | $31.36 | $31.49 | $29.00 | $29.70 | $23.53 | 80,724 |
| 2020-03-10 | $29.90 | $32.05 | $29.59 | $32.05 | $25.39 | 61,615 |
| 2020-03-09 | $29.20 | $30.00 | $28.26 | $29.00 | $22.97 | 110,543 |
| 2020-03-06 | $34.66 | $35.01 | $33.71 | $34.24 | $27.12 | 74,486 |
| 2020-03-05 | $34.89 | $35.38 | $34.53 | $35.00 | $27.73 | 23,409 |
| 2020-03-04 | $35.25 | $35.29 | $34.27 | $35.02 | $27.74 | 34,416 |
| 2020-03-03 | $35.51 | $35.54 | $33.75 | $35.18 | $27.87 | 39,911 |
| 2020-03-02 | $35.50 | $36.30 | $34.15 | $35.24 | $27.92 | 50,401 |
| 2020-02-28 | $32.17 | $35.78 | $31.31 | $35.27 | $27.94 | 122,828 |
| 2020-02-27 | $33.35 | $33.50 | $32.14 | $32.98 | $26.13 | 90,594 |
| 2020-02-26 | $34.44 | $36.10 | $33.72 | $33.98 | $26.92 | 99,632 |
| 2020-02-25 | $35.41 | $36.22 | $34.20 | $34.35 | $27.21 | 93,142 |
| 2020-02-24 | $35.50 | $35.75 | $35.21 | $35.59 | $28.19 | 28,737 |
| 2020-02-21 | $36.11 | $36.61 | $35.71 | $35.99 | $28.51 | 41,111 |
| 2020-02-20 | $36.46 | $36.73 | $35.84 | $36.18 | $28.66 | 38,704 |
| 2020-02-19 | $36.10 | $36.96 | $36.10 | $36.46 | $28.88 | 41,945 |
| 2020-02-18 | $36.10 | $36.57 | $35.79 | $36.05 | $28.56 | 32,371 |
| 2020-02-14 | $36.97 | $37.33 | $35.81 | $36.33 | $28.78 | 56,106 |
| 2020-02-13 | $36.87 | $37.43 | $36.75 | $37.17 | $29.27 | 33,767 |
| 2020-02-12 | $37.25 | $37.69 | $36.88 | $37.14 | $29.24 | 27,329 |
| 2020-02-11 | $37.49 | $37.74 | $36.95 | $37.18 | $29.28 | 23,778 |
| 2020-02-10 | $37.96 | $37.97 | $37.06 | $37.42 | $29.47 | 48,875 |
| 2020-02-07 | $38.00 | $38.19 | $37.40 | $38.03 | $29.95 | 26,485 |
| 2020-02-06 | $38.80 | $38.80 | $37.98 | $38.05 | $29.96 | 16,822 |
| 2020-02-05 | $38.04 | $39.15 | $38.04 | $38.76 | $30.52 | 29,892 |
| 2020-02-04 | $38.20 | $38.43 | $36.74 | $37.88 | $29.83 | 55,165 |
| 2020-02-03 | $38.37 | $38.37 | $38.00 | $38.20 | $30.08 | 31,530 |
| 2020-01-31 | $38.90 | $39.17 | $38.00 | $38.54 | $30.35 | 26,889 |
| 2020-01-30 | $39.97 | $40.40 | $38.50 | $38.75 | $30.51 | 50,372 |
| 2020-01-29 | $40.30 | $40.65 | $40.01 | $40.50 | $31.89 | 29,983 |
| 2020-01-28 | $40.22 | $40.46 | $39.76 | $40.46 | $31.86 | 25,245 |
| 2020-01-27 | $40.37 | $40.37 | $40.00 | $40.08 | $31.56 | 25,716 |
| 2020-01-24 | $40.97 | $41.19 | $40.40 | $40.50 | $31.89 | 23,062 |
| 2020-01-23 | $40.72 | $41.33 | $40.24 | $41.00 | $32.28 | 22,770 |
| 2020-01-22 | $41.05 | $41.19 | $40.60 | $40.60 | $31.97 | 59,247 |
| 2020-01-21 | $40.80 | $41.21 | $40.54 | $41.00 | $32.28 | 16,707 |
| 2020-01-17 | $40.69 | $40.90 | $40.30 | $40.88 | $32.19 | 23,239 |
| 2020-01-16 | $41.01 | $41.36 | $40.55 | $40.78 | $32.11 | 16,883 |
| 2020-01-15 | $41.15 | $41.15 | $40.65 | $40.99 | $32.28 | 8,606 |
| 2020-01-14 | $41.19 | $41.30 | $40.45 | $41.02 | $32.30 | 20,717 |
| 2020-01-13 | $41.38 | $41.63 | $41.01 | $41.40 | $32.36 | 24,022 |
| 2020-01-10 | $41.13 | $41.59 | $40.73 | $41.31 | $32.29 | 29,130 |
| 2020-01-09 | $40.93 | $41.21 | $40.46 | $41.13 | $32.15 | 14,697 |
| 2020-01-08 | $40.85 | $41.14 | $40.33 | $40.80 | $31.89 | 26,893 |
| 2020-01-07 | $42.08 | $42.10 | $40.76 | $41.30 | $32.28 | 53,826 |
| 2020-01-06 | $41.98 | $42.98 | $41.95 | $42.08 | $32.89 | 34,223 |
| 2020-01-03 | $41.05 | $41.89 | $41.05 | $41.75 | $32.63 | 22,073 |
| 2020-01-02 | $40.44 | $40.77 | $40.06 | $40.70 | $31.81 | 26,457 |
| 2019-12-31 | $40.07 | $40.55 | $39.64 | $40.30 | $31.50 | 15,820 |
| 2019-12-30 | $40.68 | $40.92 | $39.91 | $40.16 | $31.39 | 30,888 |
| 2019-12-27 | $40.87 | $41.56 | $40.58 | $40.68 | $31.80 | 31,924 |
| 2019-12-26 | $40.13 | $40.87 | $40.07 | $40.85 | $31.93 | 12,844 |
| 2019-12-24 | $39.48 | $41.06 | $39.48 | $40.02 | $31.28 | 38,662 |
| 2019-12-23 | $39.50 | $39.94 | $39.20 | $39.35 | $30.76 | 15,505 |
| 2019-12-20 | $39.45 | $39.76 | $38.67 | $39.60 | $30.95 | 27,272 |
| 2019-12-19 | $39.20 | $40.40 | $39.20 | $39.23 | $30.66 | 70,100 |
| 2019-12-18 | $39.92 | $40.21 | $38.68 | $39.47 | $30.85 | 54,961 |
| 2019-12-17 | $39.45 | $40.40 | $39.38 | $40.15 | $31.38 | 24,583 |
| 2019-12-16 | $39.62 | $40.05 | $39.35 | $39.46 | $30.84 | 27,199 |
| 2019-12-13 | $39.60 | $39.94 | $38.54 | $39.39 | $30.79 | 30,890 |
| 2019-12-12 | $39.35 | $39.62 | $39.24 | $39.62 | $30.87 | 10,987 |
| 2019-12-11 | $39.50 | $39.52 | $39.16 | $39.19 | $30.54 | 12,555 |
| 2019-12-10 | $39.37 | $39.53 | $39.15 | $39.33 | $30.65 | 7,976 |
| 2019-12-09 | $38.79 | $39.48 | $38.79 | $39.22 | $30.56 | 11,035 |
| 2019-12-06 | $38.75 | $39.09 | $38.19 | $38.97 | $30.37 | 21,238 |
| 2019-12-05 | $40.00 | $40.00 | $38.69 | $38.70 | $30.16 | 39,393 |
| 2019-12-04 | $39.05 | $40.00 | $39.05 | $39.75 | $30.97 | 16,112 |
| 2019-12-03 | $39.14 | $39.45 | $39.00 | $39.34 | $30.65 | 9,437 |
| 2019-12-02 | $39.99 | $40.34 | $39.76 | $39.76 | $30.98 | 14,075 |
| 2019-11-29 | $40.13 | $40.13 | $39.79 | $39.98 | $31.15 | 5,473 |
| 2019-11-27 | $39.50 | $39.97 | $39.24 | $39.97 | $31.15 | 6,612 |
| 2019-11-26 | $40.68 | $40.85 | $39.28 | $39.50 | $30.78 | 25,338 |
| 2019-11-25 | $40.08 | $41.00 | $40.08 | $40.66 | $31.68 | 24,156 |
| 2019-11-22 | $39.59 | $40.45 | $39.45 | $40.24 | $31.36 | 15,858 |
| 2019-11-21 | $39.99 | $39.99 | $38.68 | $39.44 | $30.73 | 24,676 |
| 2019-11-20 | $40.01 | $40.30 | $39.32 | $40.07 | $31.22 | 9,684 |
| 2019-11-19 | $39.54 | $39.99 | $39.10 | $39.99 | $31.16 | 18,984 |
| 2019-11-18 | $39.33 | $39.66 | $39.04 | $39.46 | $30.75 | 18,897 |
| 2019-11-15 | $39.83 | $40.64 | $39.56 | $39.60 | $30.86 | 14,498 |
| 2019-11-14 | $41.00 | $41.00 | $39.56 | $39.70 | $30.93 | 15,457 |
| 2019-11-13 | $40.36 | $41.23 | $40.36 | $41.21 | $31.85 | 22,789 |
| 2019-11-12 | $39.35 | $40.36 | $39.18 | $40.36 | $31.20 | 25,203 |
| 2019-11-11 | $38.68 | $39.26 | $38.60 | $39.12 | $30.24 | 12,435 |
| 2019-11-08 | $39.38 | $39.47 | $38.85 | $39.14 | $30.25 | 8,875 |
| 2019-11-07 | $40.01 | $40.30 | $39.02 | $39.28 | $30.36 | 12,536 |
| 2019-11-06 | $40.01 | $40.47 | $39.47 | $39.68 | $30.67 | 19,551 |
| 2019-11-05 | $39.31 | $40.50 | $39.24 | $40.00 | $30.92 | 24,043 |
| 2019-11-04 | $39.00 | $39.41 | $39.00 | $39.01 | $30.15 | 18,102 |
| 2019-11-01 | $38.40 | $39.01 | $38.40 | $38.98 | $30.13 | 9,017 |
| 2019-10-31 | $38.00 | $38.63 | $37.80 | $38.29 | $29.60 | 23,669 |
| 2019-10-30 | $38.57 | $38.73 | $38.03 | $38.03 | $29.39 | 12,415 |
| 2019-10-29 | $38.04 | $38.82 | $38.04 | $38.56 | $29.80 | 18,479 |
| 2019-10-28 | $38.19 | $38.53 | $37.50 | $38.15 | $29.49 | 23,032 |
| 2019-10-25 | $38.30 | $38.54 | $38.20 | $38.30 | $29.60 | 14,846 |
| 2019-10-24 | $39.09 | $39.28 | $38.03 | $38.47 | $29.74 | 16,032 |
| 2019-10-23 | $38.45 | $39.16 | $38.40 | $38.95 | $30.11 | 6,942 |
| 2019-10-22 | $38.29 | $38.61 | $38.19 | $38.60 | $29.84 | 9,312 |
| 2019-10-21 | $37.95 | $38.25 | $37.74 | $38.00 | $29.37 | 20,363 |
| 2019-10-18 | $38.40 | $38.67 | $37.83 | $37.97 | $29.35 | 15,432 |
| 2019-10-17 | $38.24 | $38.53 | $38.24 | $38.40 | $29.68 | 11,390 |
| 2019-10-16 | $39.05 | $39.05 | $38.01 | $38.25 | $29.56 | 22,157 |
| 2019-10-15 | $39.75 | $39.96 | $38.90 | $39.06 | $30.19 | 14,068 |
| 2019-10-14 | $39.90 | $39.97 | $38.76 | $39.97 | $30.89 | 27,348 |
| 2019-10-11 | $39.55 | $40.08 | $39.55 | $39.91 | $30.85 | 21,428 |
| 2019-10-10 | $40.74 | $41.00 | $40.27 | $40.49 | $31.11 | 14,167 |
| 2019-10-09 | $39.37 | $40.43 | $39.17 | $40.26 | $30.93 | 33,291 |
| 2019-10-08 | $39.44 | $39.55 | $38.52 | $39.50 | $30.35 | 43,248 |
| 2019-10-07 | $40.11 | $40.84 | $38.51 | $39.83 | $30.60 | 60,874 |
| 2019-10-04 | $41.10 | $41.20 | $40.77 | $40.86 | $31.39 | 26,094 |
| 2019-10-03 | $41.54 | $41.73 | $41.10 | $41.10 | $31.58 | 25,540 |
| 2019-10-02 | $42.38 | $42.38 | $41.60 | $41.60 | $31.96 | 15,068 |
| 2019-10-01 | $43.31 | $43.97 | $42.38 | $42.38 | $32.56 | 12,586 |
| 2019-09-30 | $42.90 | $43.39 | $42.90 | $43.39 | $33.34 | 8,048 |
| 2019-09-27 | $42.62 | $43.17 | $42.50 | $42.99 | $33.03 | 7,608 |
| 2019-09-26 | $43.04 | $43.06 | $42.61 | $42.90 | $32.96 | 14,387 |
| 2019-09-25 | $43.68 | $43.81 | $43.03 | $43.04 | $33.07 | 11,573 |
| 2019-09-24 | $44.00 | $44.03 | $43.51 | $43.99 | $33.80 | 14,494 |
| 2019-09-23 | $43.09 | $43.99 | $43.09 | $43.99 | $33.80 | 7,012 |
| 2019-09-20 | $43.20 | $43.49 | $42.93 | $43.36 | $33.32 | 8,515 |
| 2019-09-19 | $43.80 | $44.04 | $43.00 | $43.22 | $33.21 | 17,987 |
| 2019-09-18 | $44.05 | $44.22 | $43.71 | $43.74 | $33.61 | 17,378 |
| 2019-09-17 | $44.61 | $45.01 | $43.99 | $44.25 | $34.00 | 25,843 |
| 2019-09-16 | $46.00 | $46.09 | $45.20 | $45.23 | $34.75 | 35,054 |
| 2019-09-13 | $45.93 | $46.44 | $45.16 | $45.16 | $34.70 | 16,883 |
| 2019-09-12 | $45.11 | $46.22 | $44.70 | $46.22 | $35.32 | 15,634 |
| 2019-09-11 | $46.01 | $46.36 | $44.81 | $45.13 | $34.49 | 11,538 |
| 2019-09-10 | $44.63 | $46.01 | $44.09 | $45.95 | $35.12 | 15,960 |
| 2019-09-09 | $44.05 | $44.93 | $44.05 | $44.40 | $33.93 | 13,859 |
| 2019-09-06 | $43.45 | $43.67 | $43.01 | $43.64 | $33.35 | 9,067 |
| 2019-09-05 | $43.49 | $44.22 | $43.40 | $43.40 | $33.17 | 9,078 |
| 2019-09-04 | $42.13 | $43.48 | $42.13 | $43.07 | $32.92 | 26,036 |
| 2019-09-03 | $41.83 | $42.84 | $41.52 | $42.11 | $32.18 | 10,458 |
| 2019-08-30 | $42.86 | $43.40 | $42.16 | $42.40 | $32.40 | 10,762 |
| 2019-08-29 | $43.13 | $43.50 | $42.67 | $43.01 | $32.87 | 7,957 |
| 2019-08-28 | $42.07 | $42.95 | $41.86 | $42.62 | $32.57 | 5,912 |
| 2019-08-27 | $42.50 | $42.50 | $41.61 | $42.15 | $32.21 | 13,053 |
| 2019-08-26 | $42.27 | $42.99 | $42.13 | $42.16 | $32.22 | 15,384 |
| 2019-08-23 | $43.05 | $43.64 | $42.19 | $42.27 | $32.31 | 11,721 |
| 2019-08-22 | $42.22 | $43.87 | $42.22 | $43.39 | $33.16 | 12,871 |
| 2019-08-21 | $42.29 | $42.56 | $42.19 | $42.32 | $32.34 | 7,117 |
| 2019-08-20 | $42.26 | $42.50 | $41.94 | $42.12 | $32.19 | 10,247 |
| 2019-08-19 | $41.95 | $42.45 | $41.95 | $42.29 | $32.32 | 4,638 |
| 2019-08-16 | $42.25 | $42.41 | $41.47 | $41.96 | $32.07 | 16,309 |
| 2019-08-15 | $41.68 | $42.47 | $41.50 | $42.22 | $32.27 | 11,704 |
| 2019-08-14 | $42.50 | $42.81 | $41.48 | $41.90 | $32.02 | 26,704 |
| 2019-08-13 | $42.92 | $43.04 | $42.26 | $42.75 | $32.49 | 23,985 |
| 2019-08-12 | $44.01 | $44.04 | $42.64 | $42.95 | $32.65 | 11,323 |
| 2019-08-09 | $44.48 | $44.57 | $43.77 | $43.92 | $33.38 | 10,618 |
| 2019-08-08 | $44.01 | $44.75 | $43.59 | $44.18 | $33.58 | 11,561 |
| 2019-08-07 | $43.50 | $44.17 | $43.14 | $44.17 | $33.57 | 24,905 |
| 2019-08-06 | $45.11 | $45.13 | $43.77 | $44.01 | $33.45 | 26,851 |
| 2019-08-05 | $45.48 | $45.48 | $43.78 | $44.56 | $33.87 | 36,202 |
| 2019-08-02 | $44.97 | $46.32 | $44.70 | $45.69 | $34.73 | 18,970 |
| 2019-08-01 | $45.94 | $46.52 | $44.46 | $45.07 | $34.26 | 26,758 |
| 2019-07-31 | $46.39 | $46.96 | $46.21 | $46.34 | $35.22 | 14,090 |
| 2019-07-30 | $45.21 | $46.74 | $45.21 | $46.38 | $35.25 | 16,539 |
| 2019-07-29 | $46.54 | $46.79 | $45.19 | $45.53 | $34.61 | 8,405 |
| 2019-07-26 | $46.76 | $46.76 | $46.02 | $46.26 | $35.16 | 14,909 |
| 2019-07-25 | $45.94 | $46.85 | $45.84 | $45.84 | $34.84 | 10,925 |
| 2019-07-24 | $46.16 | $46.49 | $45.81 | $46.15 | $35.08 | 7,423 |
| 2019-07-23 | $46.00 | $46.52 | $45.69 | $46.00 | $34.96 | 5,840 |
| 2019-07-22 | $45.76 | $46.60 | $45.09 | $46.00 | $34.96 | 30,697 |
| 2019-07-19 | $46.90 | $46.90 | $45.55 | $45.97 | $34.94 | 31,065 |
| 2019-07-18 | $45.77 | $46.79 | $45.77 | $46.46 | $35.31 | 17,191 |
| 2019-07-17 | $46.39 | $46.54 | $45.85 | $46.04 | $35.00 | 11,324 |
| 2019-07-16 | $46.97 | $47.32 | $46.07 | $46.59 | $35.41 | 26,187 |
| 2019-07-15 | $46.91 | $47.36 | $46.57 | $46.99 | $35.72 | 17,176 |
| 2019-07-12 | $46.70 | $47.36 | $46.31 | $47.05 | $35.76 | 15,234 |
| 2019-07-11 | $47.63 | $47.95 | $46.29 | $47.09 | $35.66 | 17,148 |
| 2019-07-10 | $47.80 | $48.03 | $47.29 | $47.69 | $36.11 | 12,876 |
| 2019-07-09 | $48.38 | $48.38 | $47.53 | $47.79 | $36.19 | 26,207 |
| 2019-07-08 | $47.91 | $48.05 | $46.99 | $46.99 | $35.58 | 22,733 |
| 2019-07-05 | $47.00 | $48.30 | $47.00 | $47.75 | $36.16 | 18,313 |
| 2019-07-03 | $48.52 | $48.52 | $47.03 | $47.03 | $35.61 | 30,988 |
| 2019-07-02 | $47.76 | $48.39 | $47.10 | $48.09 | $36.42 | 15,983 |
| 2019-07-01 | $48.72 | $49.00 | $47.87 | $48.46 | $36.70 | 15,690 |
| 2019-06-28 | $48.51 | $48.51 | $47.70 | $48.33 | $36.60 | 18,669 |
| 2019-06-27 | $48.81 | $49.25 | $48.10 | $48.27 | $36.55 | 27,838 |
| 2019-06-26 | $48.32 | $49.17 | $48.05 | $49.16 | $37.23 | 19,268 |
| 2019-06-25 | $47.81 | $48.00 | $47.05 | $47.73 | $36.14 | 11,742 |
| 2019-06-24 | $47.50 | $48.07 | $47.39 | $48.00 | $36.35 | 46,637 |
| 2019-06-21 | $47.80 | $47.98 | $46.87 | $47.78 | $36.18 | 24,694 |
| 2019-06-20 | $47.91 | $48.59 | $47.68 | $48.00 | $36.35 | 34,498 |
| 2019-06-19 | $48.59 | $48.59 | $47.50 | $47.58 | $36.03 | 25,155 |
| 2019-06-18 | $48.00 | $48.75 | $47.57 | $48.59 | $36.80 | 12,070 |
| 2019-06-17 | $47.26 | $48.27 | $47.00 | $47.88 | $36.26 | 17,670 |
| 2019-06-14 | $46.97 | $47.44 | $46.29 | $47.41 | $35.90 | 23,090 |
| 2019-06-13 | $49.06 | $49.06 | $47.10 | $47.15 | $35.44 | 42,992 |
| 2019-06-12 | $48.84 | $49.01 | $47.63 | $48.60 | $36.53 | 34,281 |
| 2019-06-11 | $49.00 | $49.19 | $47.71 | $49.19 | $36.97 | 22,674 |
| 2019-06-10 | $47.77 | $49.23 | $47.19 | $48.64 | $36.56 | 53,723 |
| 2019-06-07 | $45.34 | $47.23 | $45.32 | $47.23 | $35.50 | 13,496 |
| 2019-06-06 | $44.32 | $45.68 | $44.32 | $44.93 | $33.77 | 16,857 |
| 2019-06-05 | $45.85 | $45.85 | $44.00 | $44.40 | $33.37 | 29,425 |
| 2019-06-04 | $45.31 | $46.00 | $44.01 | $45.96 | $34.54 | 47,108 |
| 2019-06-03 | $45.44 | $46.27 | $45.32 | $45.51 | $34.20 | 11,965 |
| 2019-05-31 | $45.72 | $45.99 | $45.19 | $45.29 | $34.04 | 16,585 |
| 2019-05-30 | $46.39 | $46.75 | $45.75 | $46.00 | $34.57 | 14,120 |
| 2019-05-29 | $46.50 | $46.64 | $46.11 | $46.42 | $34.89 | 23,916 |
| 2019-05-28 | $47.36 | $47.95 | $46.75 | $46.83 | $35.20 | 15,011 |
| 2019-05-24 | $47.36 | $47.50 | $47.15 | $47.26 | $35.52 | 8,881 |
| 2019-05-23 | $47.15 | $48.31 | $47.00 | $47.05 | $35.36 | 30,195 |
| 2019-05-22 | $47.50 | $48.23 | $47.27 | $47.80 | $35.93 | 14,491 |
| 2019-05-21 | $48.99 | $49.00 | $47.49 | $48.06 | $36.12 | 20,609 |
| 2019-05-20 | $49.00 | $49.13 | $48.77 | $48.87 | $36.73 | 6,921 |
| 2019-05-17 | $49.71 | $49.76 | $49.00 | $49.00 | $36.83 | 16,416 |
| 2019-05-16 | $49.56 | $49.88 | $49.56 | $49.73 | $37.38 | 9,527 |
| 2019-05-15 | $49.30 | $49.90 | $49.21 | $49.57 | $37.26 | 7,750 |
| 2019-05-14 | $48.65 | $49.56 | $48.65 | $49.48 | $37.19 | 12,247 |
| 2019-05-13 | $49.73 | $49.73 | $48.35 | $48.63 | $36.44 | 12,660 |
| 2019-05-10 | $47.99 | $49.18 | $47.99 | $48.90 | $36.64 | 11,479 |
| 2019-05-09 | $47.72 | $48.03 | $47.08 | $47.93 | $35.92 | 23,496 |
| 2019-05-08 | $47.05 | $48.28 | $47.00 | $47.75 | $35.78 | 13,762 |
| 2019-05-07 | $47.17 | $48.04 | $46.46 | $47.00 | $35.22 | 16,437 |
| 2019-05-06 | $46.65 | $47.85 | $45.62 | $47.35 | $35.48 | 27,271 |
| 2019-05-03 | $48.16 | $48.16 | $46.75 | $46.75 | $35.03 | 86,813 |
| 2019-05-02 | $48.44 | $48.50 | $47.55 | $47.99 | $35.96 | 29,623 |
| 2019-05-01 | $49.15 | $49.74 | $48.07 | $48.45 | $36.31 | 26,829 |
| 2019-04-30 | $50.77 | $50.79 | $49.00 | $49.00 | $36.72 | 45,956 |
| 2019-04-29 | $51.08 | $51.15 | $50.34 | $50.52 | $37.86 | 15,734 |
| 2019-04-26 | $51.90 | $51.90 | $50.54 | $51.16 | $38.34 | 15,797 |
| 2019-04-25 | $52.01 | $52.17 | $51.18 | $51.85 | $38.85 | 17,641 |
| 2019-04-24 | $51.80 | $52.38 | $51.17 | $51.90 | $38.89 | 23,425 |
| 2019-04-23 | $51.51 | $52.59 | $51.04 | $51.58 | $38.65 | 34,940 |
| 2019-04-22 | $51.01 | $51.63 | $50.86 | $51.29 | $38.43 | 22,007 |
| 2019-04-18 | $51.46 | $52.26 | $51.02 | $51.21 | $38.37 | 43,565 |
| 2019-04-17 | $50.44 | $51.45 | $50.11 | $51.12 | $38.31 | 42,618 |
| 2019-04-16 | $50.20 | $50.56 | $49.17 | $50.40 | $37.77 | 32,501 |
| 2019-04-15 | $49.85 | $50.91 | $49.42 | $50.55 | $37.88 | 38,596 |
| 2019-04-12 | $49.17 | $49.99 | $49.01 | $49.85 | $37.36 | 28,276 |
| 2019-04-11 | $49.69 | $49.70 | $48.89 | $49.29 | $36.68 | 18,972 |
| 2019-04-10 | $49.08 | $49.78 | $48.89 | $49.62 | $36.92 | 32,582 |
| 2019-04-09 | $48.97 | $49.14 | $47.73 | $49.00 | $36.46 | 36,690 |
| 2019-04-08 | $48.17 | $49.00 | $47.80 | $48.92 | $36.40 | 34,737 |
| 2019-04-05 | $48.00 | $48.16 | $47.68 | $47.68 | $35.48 | 19,292 |
| 2019-04-04 | $47.25 | $48.24 | $47.06 | $47.86 | $35.61 | 29,112 |
| 2019-04-03 | $47.10 | $47.55 | $46.81 | $47.25 | $35.16 | 14,480 |
| 2019-04-02 | $47.07 | $47.07 | $46.21 | $47.07 | $35.03 | 22,968 |
| 2019-04-01 | $46.96 | $47.00 | $46.62 | $47.00 | $34.97 | 12,928 |
| 2019-03-29 | $46.94 | $46.94 | $46.35 | $46.55 | $34.64 | 22,865 |
| 2019-03-28 | $46.51 | $46.94 | $46.00 | $46.44 | $34.56 | 31,707 |
| 2019-03-27 | $46.33 | $47.28 | $45.82 | $46.96 | $34.94 | 22,795 |
| 2019-03-26 | $47.25 | $47.74 | $46.11 | $46.28 | $34.44 | 26,442 |
| 2019-03-25 | $46.62 | $47.01 | $46.00 | $46.90 | $34.90 | 14,859 |
| 2019-03-22 | $47.86 | $48.12 | $46.40 | $46.94 | $34.93 | 15,683 |
| 2019-03-21 | $47.69 | $48.23 | $47.50 | $48.04 | $35.75 | 28,151 |
| 2019-03-20 | $46.52 | $48.19 | $46.38 | $47.72 | $35.51 | 43,973 |
| 2019-03-19 | $46.65 | $46.93 | $46.50 | $46.75 | $34.79 | 21,363 |
| 2019-03-18 | $45.90 | $46.50 | $45.51 | $46.24 | $34.41 | 20,795 |
| 2019-03-15 | $46.35 | $46.42 | $45.73 | $45.80 | $34.08 | 9,633 |
| 2019-03-14 | $46.40 | $46.89 | $45.94 | $46.17 | $34.36 | 11,509 |
| 2019-03-13 | $45.36 | $46.67 | $45.36 | $46.40 | $34.32 | 22,504 |
| 2019-03-12 | $45.00 | $45.74 | $44.68 | $45.18 | $33.42 | 18,223 |
| 2019-03-11 | $44.38 | $44.95 | $44.28 | $44.90 | $33.21 | 20,608 |
| 2019-03-08 | $43.81 | $44.49 | $43.35 | $44.49 | $32.91 | 19,656 |
| 2019-03-07 | $44.10 | $44.51 | $43.22 | $44.21 | $32.70 | 16,820 |
| 2019-03-06 | $44.02 | $44.10 | $43.07 | $44.10 | $32.62 | 14,178 |
| 2019-03-05 | $43.81 | $44.00 | $43.00 | $44.00 | $32.54 | 16,131 |
| 2019-03-04 | $44.89 | $44.89 | $43.52 | $43.84 | $32.43 | 18,705 |
| 2019-03-01 | $44.75 | $44.91 | $44.41 | $44.68 | $33.05 | 11,220 |
| 2019-02-28 | $44.99 | $44.99 | $43.72 | $44.66 | $33.03 | 16,145 |
| 2019-02-27 | $44.87 | $44.99 | $44.49 | $44.80 | $33.14 | 10,752 |
| 2019-02-26 | $44.22 | $44.99 | $44.12 | $44.99 | $33.28 | 17,191 |
| 2019-02-25 | $44.00 | $44.36 | $42.92 | $44.36 | $32.81 | 35,302 |
| 2019-02-22 | $43.42 | $44.00 | $43.09 | $43.97 | $32.52 | 13,777 |
| 2019-02-21 | $42.65 | $43.35 | $42.65 | $43.15 | $31.92 | 11,829 |
| 2019-02-20 | $42.65 | $43.39 | $42.65 | $42.95 | $31.77 | 24,036 |
| 2019-02-19 | $42.54 | $42.99 | $42.52 | $42.99 | $31.80 | 10,635 |
| 2019-02-15 | $42.46 | $42.99 | $42.26 | $42.59 | $31.50 | 14,691 |
| 2019-02-14 | $41.73 | $42.62 | $41.73 | $42.50 | $31.44 | 15,959 |
| 2019-02-13 | $42.00 | $42.65 | $41.76 | $41.76 | $30.71 | 12,767 |
| 2019-02-12 | $43.00 | $43.00 | $41.69 | $41.98 | $30.87 | 15,536 |
| 2019-02-11 | $42.74 | $43.00 | $42.08 | $42.46 | $31.22 | 20,973 |
| 2019-02-08 | $42.72 | $42.77 | $42.25 | $42.51 | $31.26 | 9,348 |
| 2019-02-07 | $43.00 | $43.00 | $42.00 | $43.00 | $31.62 | 11,726 |
| 2019-02-06 | $41.93 | $42.97 | $41.93 | $42.97 | $31.60 | 10,979 |
| 2019-02-05 | $42.94 | $42.94 | $41.87 | $41.99 | $30.88 | 28,027 |
| 2019-02-04 | $42.50 | $43.00 | $41.98 | $43.00 | $31.62 | 13,081 |
| 2019-02-01 | $42.00 | $42.50 | $42.00 | $42.50 | $31.25 | 22,471 |
| 2019-01-31 | $41.75 | $41.95 | $41.35 | $41.95 | $30.85 | 8,417 |
| 2019-01-30 | $41.66 | $41.75 | $41.10 | $41.75 | $30.70 | 14,363 |
| 2019-01-29 | $41.50 | $41.80 | $41.14 | $41.43 | $30.46 | 16,963 |
| 2019-01-28 | $41.01 | $41.50 | $40.38 | $41.50 | $30.52 | 8,958 |
| 2019-01-25 | $40.74 | $41.40 | $40.00 | $41.39 | $30.43 | 23,705 |
| 2019-01-24 | $40.17 | $40.62 | $39.58 | $40.05 | $29.45 | 21,110 |
| 2019-01-23 | $40.78 | $41.17 | $39.44 | $40.22 | $29.57 | 15,030 |
| 2019-01-22 | $41.69 | $41.75 | $40.53 | $40.91 | $30.08 | 18,559 |
| 2019-01-18 | $41.70 | $41.92 | $41.44 | $41.91 | $30.82 | 15,369 |
| 2019-01-17 | $41.26 | $41.71 | $41.08 | $41.71 | $30.67 | 19,765 |
| 2019-01-16 | $40.63 | $41.64 | $40.63 | $41.26 | $30.34 | 18,289 |
| 2019-01-15 | $40.50 | $41.03 | $40.50 | $40.50 | $29.78 | 21,436 |
| 2019-01-14 | $40.45 | $40.49 | $40.01 | $40.48 | $29.77 | 14,802 |
| 2019-01-11 | $41.44 | $41.94 | $40.76 | $40.87 | $29.83 | 26,755 |
| 2019-01-10 | $41.23 | $41.92 | $40.81 | $41.54 | $30.32 | 15,373 |
| 2019-01-09 | $41.72 | $42.03 | $41.10 | $41.39 | $30.21 | 39,759 |
| 2019-01-08 | $41.42 | $42.13 | $41.31 | $41.67 | $30.41 | 28,523 |
| 2019-01-07 | $39.97 | $41.13 | $39.97 | $41.11 | $30.00 | 32,079 |
| 2019-01-04 | $39.93 | $40.40 | $39.40 | $39.70 | $28.97 | 23,818 |
| 2019-01-03 | $39.95 | $39.95 | $39.21 | $39.44 | $28.79 | 20,575 |
| 2019-01-02 | $37.89 | $40.00 | $37.46 | $40.00 | $29.19 | 48,905 |
| 2018-12-31 | $37.60 | $37.88 | $36.87 | $37.28 | $27.21 | 57,652 |
| 2018-12-28 | $36.48 | $37.50 | $35.90 | $36.66 | $26.76 | 68,372 |
| 2018-12-27 | $33.54 | $36.02 | $33.26 | $35.09 | $25.61 | 29,862 |
| 2018-12-26 | $31.72 | $34.02 | $31.72 | $33.97 | $24.79 | 26,362 |
| 2018-12-24 | $31.49 | $31.79 | $30.27 | $31.62 | $23.08 | 24,922 |
| 2018-12-21 | $33.98 | $34.25 | $32.00 | $32.00 | $23.36 | 50,766 |
| 2018-12-20 | $35.64 | $35.65 | $33.48 | $33.90 | $24.74 | 42,099 |
| 2018-12-19 | $36.79 | $37.36 | $35.75 | $35.75 | $26.09 | 17,885 |
| 2018-12-18 | $38.47 | $38.55 | $36.50 | $36.75 | $26.82 | 24,450 |
| 2018-12-17 | $39.86 | $39.86 | $38.37 | $38.43 | $28.05 | 36,866 |
| 2018-12-14 | $39.01 | $39.88 | $38.73 | $39.88 | $29.11 | 19,601 |
| 2018-12-13 | $39.61 | $39.97 | $39.16 | $39.49 | $28.54 | 18,370 |
| 2018-12-12 | $39.40 | $39.88 | $39.19 | $39.82 | $28.77 | 23,983 |
| 2018-12-11 | $38.66 | $39.35 | $38.39 | $39.33 | $28.42 | 16,596 |
| 2018-12-10 | $38.48 | $38.79 | $37.88 | $38.22 | $27.62 | 22,316 |
| 2018-12-07 | $38.71 | $38.81 | $38.32 | $38.65 | $27.93 | 15,522 |
| 2018-12-06 | $36.91 | $38.72 | $36.51 | $38.35 | $27.71 | 26,313 |
| 2018-12-04 | $38.75 | $38.75 | $37.32 | $37.35 | $26.99 | 15,526 |
| 2018-12-03 | $38.70 | $38.77 | $37.70 | $38.77 | $28.02 | 15,991 |
| 2018-11-30 | $37.36 | $37.74 | $37.31 | $37.70 | $27.24 | 13,748 |
| 2018-11-29 | $36.80 | $37.58 | $36.64 | $37.29 | $26.95 | 14,056 |
| 2018-11-28 | $36.25 | $36.58 | $35.90 | $36.54 | $26.40 | 21,906 |
| 2018-11-27 | $36.54 | $37.33 | $36.32 | $36.49 | $26.37 | 9,754 |
| 2018-11-26 | $37.60 | $37.78 | $36.63 | $36.65 | $26.48 | 15,635 |
| 2018-11-23 | $37.13 | $37.72 | $36.71 | $36.99 | $26.73 | 2,428 |
| 2018-11-21 | $36.30 | $37.57 | $36.30 | $37.52 | $27.11 | 18,520 |
| 2018-11-20 | $37.53 | $37.67 | $36.25 | $36.25 | $26.19 | 25,806 |
| 2018-11-19 | $37.61 | $38.06 | $37.55 | $38.00 | $27.46 | 12,523 |
| 2018-11-16 | $37.90 | $38.10 | $37.26 | $38.10 | $27.53 | 24,125 |
| 2018-11-15 | $37.75 | $38.63 | $37.75 | $37.82 | $27.33 | 29,058 |
| 2018-11-14 | $37.85 | $38.94 | $37.70 | $37.75 | $27.28 | 45,869 |
| 2018-11-13 | $38.59 | $38.97 | $37.51 | $37.86 | $27.07 | 39,364 |
| 2018-11-12 | $38.05 | $38.51 | $37.55 | $38.46 | $27.50 | 28,655 |
| 2018-11-09 | $37.55 | $37.99 | $36.85 | $37.64 | $26.91 | 43,780 |
| 2018-11-08 | $39.10 | $39.47 | $37.85 | $38.24 | $27.34 | 44,874 |
| 2018-11-07 | $38.10 | $39.50 | $38.10 | $39.02 | $27.90 | 26,051 |
| 2018-11-06 | $38.68 | $38.75 | $37.54 | $38.13 | $27.26 | 36,982 |
| 2018-11-05 | $36.60 | $38.96 | $36.60 | $38.61 | $27.60 | 45,554 |
| 2018-11-02 | $37.13 | $37.28 | $36.10 | $36.52 | $26.11 | 12,677 |
| 2018-11-01 | $36.97 | $37.82 | $36.91 | $36.91 | $26.39 | 10,446 |
| 2018-10-31 | $36.30 | $37.12 | $36.30 | $36.90 | $26.38 | 16,786 |
| 2018-10-30 | $35.96 | $36.73 | $35.87 | $36.36 | $26.00 | 15,653 |
| 2018-10-29 | $36.67 | $37.08 | $35.85 | $36.03 | $25.76 | 22,386 |
| 2018-10-26 | $37.14 | $37.66 | $36.32 | $36.78 | $26.30 | 38,860 |
| 2018-10-25 | $36.29 | $38.10 | $36.11 | $38.10 | $27.24 | 84,744 |
| 2018-10-24 | $37.63 | $37.74 | $35.82 | $36.01 | $25.75 | 70,370 |
| 2018-10-23 | $38.35 | $38.50 | $37.63 | $37.63 | $26.90 | 38,881 |
| 2018-10-22 | $38.25 | $38.50 | $38.05 | $38.49 | $27.52 | 15,748 |
| 2018-10-19 | $38.21 | $38.72 | $38.21 | $38.35 | $27.42 | 14,818 |
| 2018-10-18 | $38.75 | $39.03 | $38.45 | $38.55 | $27.56 | 18,825 |
| 2018-10-17 | $40.10 | $40.10 | $39.02 | $39.14 | $27.98 | 21,609 |
| 2018-10-16 | $40.42 | $41.16 | $40.13 | $40.13 | $28.69 | 16,106 |
| 2018-10-15 | $40.40 | $41.08 | $39.33 | $40.41 | $28.89 | 15,613 |
| 2018-10-12 | $39.00 | $40.45 | $38.01 | $40.40 | $28.88 | 61,856 |
| 2018-10-11 | $40.20 | $40.34 | $38.71 | $38.82 | $27.57 | 39,911 |
| 2018-10-10 | $41.26 | $41.26 | $40.45 | $40.45 | $28.72 | 18,938 |
| 2018-10-09 | $41.30 | $41.61 | $40.54 | $41.00 | $29.12 | 21,055 |
| 2018-10-08 | $41.76 | $41.83 | $41.13 | $41.43 | $29.42 | 15,537 |
| 2018-10-05 | $41.50 | $42.31 | $41.41 | $41.59 | $29.53 | 13,716 |
| 2018-10-04 | $42.97 | $42.99 | $41.51 | $41.79 | $29.68 | 29,133 |
| 2018-10-03 | $42.48 | $42.62 | $41.46 | $42.41 | $30.12 | 17,230 |
| 2018-10-02 | $41.64 | $42.74 | $41.54 | $42.43 | $30.13 | 17,501 |
| 2018-10-01 | $42.20 | $42.50 | $41.36 | $41.82 | $29.70 | 36,699 |
| 2018-09-28 | $42.40 | $43.00 | $42.15 | $42.20 | $29.97 | 11,506 |
| 2018-09-27 | $42.15 | $42.40 | $42.05 | $42.30 | $30.04 | 12,364 |
| 2018-09-26 | $41.60 | $42.30 | $41.60 | $42.00 | $29.83 | 13,687 |
| 2018-09-25 | $40.70 | $41.60 | $40.60 | $41.45 | $29.43 | 18,876 |
| 2018-09-24 | $41.20 | $41.55 | $40.26 | $40.80 | $28.97 | 15,154 |
| 2018-09-21 | $40.25 | $41.40 | $39.80 | $40.90 | $29.04 | 35,072 |
| 2018-09-20 | $40.90 | $40.95 | $40.00 | $40.35 | $28.65 | 18,928 |
| 2018-09-19 | $41.00 | $41.25 | $40.80 | $40.90 | $29.04 | 6,951 |
| 2018-09-18 | $40.85 | $41.27 | $40.75 | $41.20 | $29.26 | 17,716 |
| 2018-09-17 | $42.00 | $42.05 | $40.57 | $40.95 | $29.08 | 16,583 |
| 2018-09-14 | $42.45 | $42.60 | $42.00 | $42.05 | $29.86 | 12,489 |
| 2018-09-13 | $43.80 | $44.00 | $42.51 | $42.68 | $30.12 | 26,159 |
| 2018-09-12 | $43.00 | $44.20 | $42.72 | $43.99 | $31.04 | 31,153 |
| 2018-09-11 | $42.70 | $43.75 | $42.65 | $43.00 | $30.35 | 20,847 |
| 2018-09-10 | $42.65 | $43.04 | $42.60 | $42.95 | $30.31 | 12,329 |
| 2018-09-07 | $42.70 | $42.85 | $42.50 | $42.80 | $30.21 | 7,955 |
| 2018-09-06 | $42.75 | $43.10 | $42.51 | $43.00 | $30.35 | 18,598 |
| 2018-09-05 | $43.10 | $43.50 | $42.86 | $43.00 | $30.35 | 7,097 |
| 2018-09-04 | $43.80 | $43.95 | $42.51 | $43.35 | $30.59 | 19,981 |
| 2018-08-31 | $44.50 | $44.68 | $43.85 | $43.85 | $30.95 | 13,326 |
| 2018-08-30 | $44.55 | $44.80 | $44.29 | $44.75 | $31.58 | 15,044 |
| 2018-08-29 | $44.60 | $44.60 | $44.25 | $44.50 | $31.40 | 16,482 |
| 2018-08-28 | $44.60 | $44.65 | $44.06 | $44.38 | $31.32 | 9,647 |
| 2018-08-27 | $44.65 | $45.40 | $44.60 | $44.65 | $31.51 | 11,650 |
| 2018-08-24 | $44.75 | $44.85 | $44.40 | $44.70 | $31.55 | 23,256 |
| 2018-08-23 | $44.80 | $44.95 | $44.36 | $44.40 | $31.33 | 12,584 |
| 2018-08-22 | $45.00 | $45.30 | $44.80 | $44.95 | $31.72 | 15,314 |
| 2018-08-21 | $45.00 | $45.34 | $45.00 | $45.00 | $31.76 | 20,787 |
| 2018-08-20 | $45.60 | $45.60 | $45.00 | $45.10 | $31.83 | 6,961 |
| 2018-08-17 | $45.00 | $45.50 | $45.00 | $45.10 | $31.83 | 5,243 |
| 2018-08-16 | $45.07 | $45.54 | $45.00 | $45.00 | $31.76 | 12,431 |
| 2018-08-15 | $46.00 | $46.25 | $45.37 | $45.85 | $32.36 | 6,625 |
| 2018-08-14 | $46.20 | $46.25 | $45.87 | $46.25 | $32.64 | 7,940 |
| 2018-08-13 | $46.00 | $46.44 | $45.78 | $45.90 | $32.23 | 11,392 |
| 2018-08-10 | $46.55 | $46.70 | $46.10 | $46.30 | $32.51 | 9,430 |
| 2018-08-09 | $46.80 | $46.85 | $46.20 | $46.65 | $32.75 | 9,895 |
| 2018-08-08 | $47.05 | $47.15 | $46.75 | $46.95 | $32.96 | 15,009 |
| 2018-08-07 | $46.90 | $47.05 | $46.47 | $47.00 | $33.00 | 18,545 |
| 2018-08-06 | $45.85 | $46.65 | $45.70 | $46.40 | $32.58 | 9,994 |
| 2018-08-03 | $46.20 | $46.35 | $45.50 | $45.65 | $32.05 | 3,287 |
| 2018-08-02 | $45.50 | $46.15 | $44.70 | $46.00 | $32.30 | 17,272 |
| 2018-08-01 | $45.05 | $45.35 | $44.45 | $45.35 | $31.84 | 7,384 |
| 2018-07-31 | $45.75 | $45.75 | $44.95 | $45.30 | $31.80 | 15,933 |
| 2018-07-30 | $46.05 | $46.05 | $45.23 | $45.55 | $31.98 | 10,636 |
| 2018-07-27 | $45.75 | $45.90 | $44.95 | $45.45 | $31.91 | 11,602 |
| 2018-07-26 | $45.40 | $45.95 | $45.25 | $45.75 | $32.12 | 5,473 |
| 2018-07-25 | $45.05 | $45.95 | $45.05 | $45.15 | $31.70 | 9,870 |
| 2018-07-24 | $45.75 | $46.40 | $45.25 | $45.25 | $31.77 | 15,729 |
| 2018-07-23 | $45.80 | $46.65 | $45.00 | $46.65 | $32.75 | 14,968 |
| 2018-07-20 | $45.50 | $45.93 | $45.30 | $45.80 | $32.16 | 12,729 |
| 2018-07-19 | $45.05 | $45.61 | $45.00 | $45.35 | $31.84 | 11,810 |
| 2018-07-18 | $45.45 | $45.70 | $44.91 | $45.60 | $32.02 | 10,123 |
| 2018-07-17 | $44.70 | $45.90 | $44.60 | $44.75 | $31.42 | 8,028 |
| 2018-07-16 | $45.55 | $45.63 | $44.60 | $44.60 | $31.31 | 13,683 |
| 2018-07-13 | $46.00 | $46.10 | $45.79 | $45.90 | $32.23 | 6,287 |
| 2018-07-12 | $46.00 | $46.45 | $45.86 | $46.00 | $32.10 | 9,642 |
| 2018-07-11 | $46.60 | $46.70 | $45.86 | $46.00 | $32.10 | 10,633 |
| 2018-07-10 | $47.00 | $47.41 | $46.51 | $46.65 | $32.55 | 7,973 |
| 2018-07-09 | $47.05 | $47.06 | $46.51 | $46.92 | $32.74 | 11,886 |
| 2018-07-06 | $46.45 | $47.15 | $46.06 | $46.90 | $32.73 | 17,806 |
| 2018-07-05 | $46.15 | $46.67 | $46.15 | $46.37 | $32.36 | 7,412 |
| 2018-07-03 | $46.40 | $47.15 | $46.10 | $46.20 | $32.24 | 5,283 |
| 2018-07-02 | $47.30 | $47.30 | $46.50 | $46.50 | $32.45 | 8,411 |
| 2018-06-29 | $47.60 | $47.69 | $47.05 | $47.10 | $32.87 | 9,193 |
| 2018-06-28 | $47.05 | $47.70 | $46.68 | $47.45 | $33.11 | 13,678 |
| 2018-06-27 | $46.30 | $47.35 | $45.46 | $47.20 | $32.94 | 18,791 |
| 2018-06-26 | $45.25 | $46.00 | $45.01 | $45.70 | $31.89 | 12,076 |
| 2018-06-25 | $45.40 | $45.75 | $45.30 | $45.40 | $31.68 | 10,525 |
| 2018-06-22 | $45.40 | $46.00 | $45.40 | $45.60 | $31.82 | 18,983 |
| 2018-06-21 | $45.25 | $45.60 | $45.00 | $45.40 | $31.68 | 11,978 |
| 2018-06-20 | $45.65 | $45.94 | $45.45 | $45.50 | $31.75 | 5,898 |
| 2018-06-19 | $45.20 | $46.13 | $45.15 | $45.85 | $31.99 | 20,411 |
| 2018-06-18 | $45.10 | $46.00 | $45.10 | $45.55 | $31.79 | 16,918 |
| 2018-06-15 | $46.50 | $46.50 | $45.20 | $45.20 | $31.54 | 18,869 |
| 2018-06-14 | $47.35 | $47.35 | $45.76 | $46.50 | $32.45 | 12,373 |
| 2018-06-13 | $47.30 | $47.55 | $47.05 | $47.13 | $32.68 | 9,228 |
| 2018-06-12 | $47.70 | $47.70 | $47.05 | $47.55 | $32.97 | 6,974 |
| 2018-06-11 | $47.55 | $48.15 | $47.55 | $47.75 | $33.11 | 8,409 |
| 2018-06-08 | $47.95 | $48.00 | $47.45 | $47.55 | $32.97 | 11,044 |
| 2018-06-07 | $47.20 | $48.17 | $47.20 | $47.95 | $33.25 | 11,918 |
| 2018-06-06 | $48.30 | $48.30 | $47.20 | $47.20 | $32.73 | 13,471 |
| 2018-06-05 | $48.55 | $48.95 | $48.15 | $48.15 | $33.39 | 11,136 |
| 2018-06-04 | $48.15 | $49.14 | $47.75 | $48.55 | $33.67 | 22,387 |
| 2018-06-01 | $49.00 | $49.00 | $48.15 | $48.25 | $33.46 | 8,360 |
| 2018-05-31 | $49.20 | $49.20 | $48.80 | $49.00 | $33.98 | 17,967 |
| 2018-05-30 | $49.50 | $49.50 | $48.60 | $49.15 | $34.08 | 20,650 |
| 2018-05-29 | $48.25 | $49.45 | $48.10 | $49.20 | $34.12 | 21,451 |
| 2018-05-25 | $48.20 | $48.50 | $47.55 | $48.50 | $33.63 | 8,540 |
| 2018-05-24 | $47.45 | $49.35 | $47.45 | $48.40 | $33.56 | 14,131 |
| 2018-05-23 | $47.50 | $48.00 | $47.20 | $47.90 | $33.21 | 12,934 |
| 2018-05-22 | $49.75 | $49.75 | $47.50 | $47.50 | $32.94 | 13,440 |
| 2018-05-21 | $49.05 | $49.95 | $48.88 | $49.45 | $34.29 | 7,213 |
| 2018-05-18 | $48.75 | $49.15 | $48.75 | $49.10 | $34.05 | 11,199 |
| 2018-05-17 | $48.00 | $48.80 | $47.70 | $48.70 | $33.77 | 16,822 |
| 2018-05-16 | $47.35 | $48.00 | $47.30 | $48.00 | $33.28 | 24,971 |
| 2018-05-15 | $47.60 | $47.60 | $47.35 | $47.35 | $32.83 | 12,662 |
| 2018-05-14 | $47.35 | $47.50 | $47.10 | $47.35 | $32.83 | 15,011 |
| 2018-05-11 | $47.10 | $47.45 | $46.89 | $47.45 | $32.71 | 8,275 |
| 2018-05-10 | $46.70 | $47.25 | $46.50 | $47.25 | $32.57 | 18,261 |
| 2018-05-09 | $46.95 | $47.25 | $46.65 | $46.70 | $32.19 | 23,983 |
| 2018-05-08 | $46.50 | $46.85 | $46.10 | $46.60 | $32.12 | 15,332 |
| 2018-05-07 | $45.85 | $46.80 | $45.85 | $46.50 | $32.05 | 20,362 |
| 2018-05-04 | $45.55 | $46.05 | $45.55 | $45.60 | $31.43 | 14,514 |
| 2018-05-03 | $46.25 | $46.50 | $45.45 | $46.00 | $31.71 | 15,177 |
| 2018-05-02 | $45.95 | $46.60 | $45.95 | $46.30 | $31.91 | 8,286 |
| 2018-05-01 | $46.40 | $46.45 | $45.76 | $46.35 | $31.95 | 9,979 |
| 2018-04-30 | $46.25 | $46.50 | $46.10 | $46.25 | $31.88 | 9,943 |
| 2018-04-27 | $46.60 | $46.60 | $45.56 | $46.25 | $31.88 | 17,561 |
| 2018-04-26 | $46.80 | $47.00 | $46.40 | $46.55 | $32.09 | 12,985 |
| 2018-04-25 | $44.40 | $46.50 | $44.40 | $46.50 | $32.05 | 13,400 |
| 2018-04-24 | $45.30 | $45.38 | $44.75 | $45.15 | $31.12 | 8,889 |
| 2018-04-23 | $45.75 | $45.95 | $45.20 | $45.20 | $31.16 | 23,153 |
| 2018-04-20 | $45.00 | $46.15 | $44.70 | $46.10 | $31.78 | 9,154 |
| 2018-04-19 | $45.90 | $46.15 | $44.96 | $45.50 | $31.36 | 9,378 |
| 2018-04-18 | $44.85 | $46.05 | $44.84 | $46.00 | $31.71 | 15,595 |
| 2018-04-17 | $45.20 | $45.60 | $44.90 | $45.15 | $31.12 | 12,131 |
| 2018-04-16 | $44.40 | $45.55 | $44.25 | $45.20 | $31.16 | 20,678 |
| 2018-04-13 | $43.55 | $44.10 | $43.40 | $44.10 | $30.40 | 20,277 |
| 2018-04-12 | $43.80 | $44.20 | $43.45 | $43.80 | $30.00 | 11,542 |
| 2018-04-11 | $43.70 | $44.30 | $43.70 | $43.80 | $30.00 | 8,627 |
| 2018-04-10 | $44.20 | $44.20 | $43.80 | $43.95 | $30.10 | 13,210 |
| 2018-04-09 | $43.45 | $44.17 | $43.29 | $43.55 | $29.83 | 14,209 |
| 2018-04-06 | $43.45 | $43.87 | $42.64 | $43.15 | $29.55 | 13,982 |
| 2018-04-05 | $42.80 | $43.50 | $42.80 | $43.50 | $29.79 | 13,190 |
| 2018-04-04 | $42.45 | $43.10 | $42.25 | $43.10 | $29.52 | 10,305 |
| 2018-04-03 | $42.80 | $43.00 | $42.50 | $42.70 | $29.25 | 10,941 |
| 2018-04-02 | $44.40 | $44.40 | $42.60 | $42.75 | $29.28 | 17,247 |
| 2018-03-29 | $42.75 | $44.55 | $42.45 | $43.95 | $30.10 | 29,855 |
| 2018-03-28 | $42.60 | $42.90 | $42.42 | $42.70 | $29.25 | 6,558 |
| 2018-03-27 | $43.15 | $43.40 | $42.26 | $42.35 | $29.01 | 22,970 |
| 2018-03-26 | $42.80 | $43.36 | $42.60 | $42.60 | $29.18 | 14,399 |
| 2018-03-23 | $43.20 | $43.75 | $42.56 | $42.56 | $29.15 | 9,635 |
| 2018-03-22 | $43.45 | $43.64 | $42.75 | $42.75 | $29.28 | 17,197 |
| 2018-03-21 | $43.10 | $43.86 | $43.10 | $43.70 | $29.93 | 9,825 |
| 2018-03-20 | $43.50 | $43.95 | $42.55 | $42.95 | $29.42 | 15,938 |
| 2018-03-19 | $43.00 | $43.15 | $42.55 | $43.05 | $29.49 | 20,321 |
| 2018-03-16 | $42.65 | $43.49 | $42.24 | $43.00 | $29.45 | 25,282 |
| 2018-03-15 | $41.65 | $42.75 | $41.65 | $42.35 | $29.01 | 17,296 |
| 2018-03-14 | $42.20 | $42.30 | $41.20 | $41.55 | $28.46 | 20,767 |
| 2018-03-13 | $42.50 | $42.71 | $42.05 | $42.45 | $28.93 | 26,835 |
| 2018-03-12 | $42.05 | $42.41 | $41.50 | $42.20 | $28.76 | 29,374 |
| 2018-03-09 | $41.85 | $42.59 | $41.60 | $42.05 | $28.66 | 53,335 |
| 2018-03-08 | $42.50 | $42.50 | $41.30 | $41.65 | $28.38 | 22,483 |
| 2018-03-07 | $41.95 | $42.50 | $41.90 | $42.05 | $28.66 | 10,237 |
| 2018-03-06 | $42.45 | $42.72 | $42.00 | $42.20 | $28.76 | 17,568 |
| 2018-03-05 | $42.85 | $42.95 | $42.10 | $42.40 | $28.89 | 18,391 |
| 2018-03-02 | $42.25 | $43.45 | $42.00 | $42.85 | $29.20 | 18,405 |
| 2018-03-01 | $43.20 | $43.20 | $42.30 | $42.35 | $28.86 | 12,748 |
| 2018-02-28 | $43.90 | $44.55 | $42.50 | $43.00 | $29.30 | 17,032 |
| 2018-02-27 | $45.20 | $45.20 | $43.75 | $44.05 | $30.02 | 10,064 |
| 2018-02-26 | $45.35 | $45.90 | $44.77 | $45.00 | $30.67 | 11,739 |
| 2018-02-23 | $43.50 | $45.05 | $43.35 | $44.70 | $30.46 | 16,782 |
| 2018-02-22 | $42.90 | $43.75 | $42.71 | $43.20 | $29.44 | 5,932 |
| 2018-02-21 | $42.65 | $43.35 | $42.55 | $42.90 | $29.24 | 20,703 |
| 2018-02-20 | $43.75 | $43.80 | $42.10 | $42.65 | $29.07 | 26,149 |
| 2018-02-16 | $43.05 | $43.75 | $43.05 | $43.70 | $29.78 | 13,163 |
| 2018-02-15 | $44.20 | $44.55 | $43.05 | $43.05 | $29.34 | 20,646 |
| 2018-02-14 | $44.25 | $44.42 | $43.60 | $44.05 | $30.02 | 11,155 |
| 2018-02-13 | $45.10 | $45.10 | $44.05 | $44.55 | $30.23 | 10,601 |
| 2018-02-12 | $44.40 | $45.10 | $44.20 | $45.10 | $30.60 | 15,101 |
| 2018-02-09 | $45.10 | $45.18 | $42.65 | $44.20 | $29.99 | 37,236 |
| 2018-02-08 | $45.35 | $45.42 | $43.05 | $44.80 | $30.40 | 26,739 |
| 2018-02-07 | $45.40 | $45.50 | $44.55 | $45.00 | $30.53 | 14,196 |
| 2018-02-06 | $42.70 | $45.73 | $42.35 | $45.40 | $30.81 | 26,952 |
| 2018-02-05 | $45.20 | $45.90 | $42.31 | $43.75 | $29.69 | 48,852 |
| 2018-02-02 | $46.35 | $46.65 | $45.11 | $46.00 | $31.21 | 20,108 |
| 2018-02-01 | $46.25 | $46.49 | $45.85 | $46.40 | $31.48 | 12,009 |
| 2018-01-31 | $46.75 | $46.75 | $46.05 | $46.40 | $31.48 | 15,402 |
| 2018-01-30 | $47.70 | $47.70 | $45.10 | $46.20 | $31.35 | 37,219 |
| 2018-01-29 | $48.90 | $48.90 | $47.70 | $47.70 | $32.37 | 22,022 |
| 2018-01-26 | $49.10 | $49.30 | $48.45 | $48.45 | $32.87 | 12,814 |
| 2018-01-25 | $49.30 | $49.40 | $48.30 | $49.10 | $33.32 | 15,622 |
| 2018-01-24 | $49.35 | $49.35 | $48.86 | $49.25 | $33.42 | 12,774 |
| 2018-01-23 | $49.50 | $49.74 | $48.50 | $49.25 | $33.42 | 20,308 |
| 2018-01-22 | $48.60 | $49.30 | $47.75 | $49.10 | $33.32 | 38,022 |
| 2018-01-19 | $47.60 | $49.25 | $47.45 | $48.60 | $32.98 | 20,308 |
| 2018-01-18 | $48.55 | $48.90 | $47.55 | $47.85 | $32.47 | 16,083 |
| 2018-01-17 | $48.90 | $49.20 | $48.01 | $48.50 | $32.91 | 17,615 |
| 2018-01-16 | $49.00 | $49.61 | $48.55 | $48.85 | $33.15 | 37,262 |
| 2018-01-12 | $48.30 | $49.50 | $47.85 | $48.74 | $33.07 | 27,507 |
| 2018-01-11 | $48.35 | $50.00 | $47.56 | $48.15 | $32.52 | 30,411 |
| 2018-01-10 | $47.20 | $48.50 | $46.85 | $47.75 | $32.25 | 20,510 |
| 2018-01-09 | $46.20 | $47.20 | $46.20 | $47.20 | $31.88 | 20,871 |
| 2018-01-08 | $45.90 | $46.35 | $45.70 | $46.20 | $31.20 | 23,326 |
| 2018-01-05 | $46.05 | $46.05 | $45.00 | $45.70 | $30.87 | 15,740 |
| 2018-01-04 | $45.90 | $46.30 | $45.55 | $45.76 | $30.91 | 14,266 |
| 2018-01-03 | $45.50 | $45.95 | $44.98 | $45.80 | $30.93 | 12,770 |
| 2018-01-02 | $45.25 | $45.60 | $44.70 | $45.35 | $30.63 | 18,715 |
| 2017-12-29 | $45.65 | $45.65 | $44.60 | $44.60 | $30.12 | 14,545 |
| 2017-12-28 | $45.70 | $46.20 | $45.10 | $45.15 | $30.49 | 23,515 |
| 2017-12-27 | $45.40 | $46.90 | $45.35 | $45.53 | $30.75 | 22,556 |
| 2017-12-26 | $45.50 | $45.87 | $45.18 | $45.50 | $30.73 | 10,145 |
| 2017-12-22 | $44.05 | $45.50 | $43.80 | $45.45 | $30.70 | 35,109 |
| 2017-12-21 | $45.05 | $45.65 | $44.18 | $44.30 | $29.92 | 35,857 |
| 2017-12-20 | $43.95 | $45.05 | $43.90 | $44.90 | $30.32 | 16,116 |
| 2017-12-19 | $44.15 | $44.45 | $43.85 | $43.90 | $29.65 | 9,436 |
| 2017-12-18 | $44.00 | $44.50 | $43.90 | $44.15 | $29.82 | 13,590 |
| 2017-12-15 | $42.90 | $44.30 | $42.90 | $44.30 | $29.92 | 30,710 |
| 2017-12-14 | $43.55 | $43.75 | $43.00 | $43.00 | $29.04 | 8,695 |
| 2017-12-13 | $43.65 | $43.85 | $43.25 | $43.60 | $29.31 | 16,788 |
| 2017-12-12 | $44.00 | $44.02 | $43.20 | $43.35 | $29.14 | 13,061 |
| 2017-12-11 | $43.70 | $45.08 | $43.40 | $44.00 | $29.58 | 24,443 |
| 2017-12-08 | $43.15 | $44.89 | $42.65 | $43.15 | $29.01 | 17,388 |
| 2017-12-07 | $42.60 | $43.50 | $42.60 | $43.10 | $28.98 | 11,440 |
| 2017-12-06 | $42.80 | $43.27 | $42.40 | $42.55 | $28.61 | 13,748 |
| 2017-12-05 | $43.60 | $44.15 | $42.45 | $43.30 | $29.11 | 18,412 |
| 2017-12-04 | $43.85 | $44.26 | $42.93 | $43.60 | $29.31 | 27,460 |
| 2017-12-01 | $43.95 | $44.51 | $43.75 | $43.75 | $29.41 | 14,511 |
| 2017-11-30 | $44.50 | $44.70 | $43.50 | $43.60 | $29.31 | 24,520 |
| 2017-11-29 | $44.80 | $44.80 | $44.00 | $44.00 | $29.58 | 12,796 |
| 2017-11-28 | $44.25 | $44.68 | $44.08 | $44.45 | $29.88 | 15,049 |
| 2017-11-27 | $44.45 | $44.60 | $43.87 | $43.90 | $29.51 | 79,809 |
| 2017-11-24 | $43.10 | $44.55 | $43.08 | $44.55 | $29.95 | 25,903 |
| 2017-11-22 | $42.30 | $43.10 | $42.26 | $43.05 | $28.94 | 32,153 |
| 2017-11-21 | $43.00 | $43.00 | $42.25 | $42.45 | $28.54 | 4,998 |
| 2017-11-20 | $42.50 | $42.90 | $41.95 | $42.65 | $28.67 | 17,716 |
| 2017-11-17 | $42.70 | $42.70 | $42.05 | $42.35 | $28.47 | 9,670 |
| 2017-11-16 | $41.90 | $42.75 | $41.90 | $42.65 | $28.67 | 22,508 |
| 2017-11-15 | $42.15 | $42.45 | $41.40 | $42.45 | $28.54 | 21,867 |
| 2017-11-14 | $42.35 | $42.95 | $42.00 | $42.15 | $28.34 | 17,534 |
| 2017-11-13 | $42.85 | $42.85 | $42.06 | $42.60 | $28.53 | 4,691 |
| 2017-11-10 | $42.20 | $43.05 | $42.01 | $42.65 | $28.57 | 8,134 |
| 2017-11-09 | $42.75 | $43.70 | $41.20 | $42.25 | $28.30 | 26,614 |
| 2017-11-08 | $43.40 | $43.45 | $42.75 | $43.10 | $28.87 | 6,464 |
| 2017-11-07 | $43.75 | $43.75 | $42.94 | $43.40 | $29.07 | 10,874 |
| 2017-11-06 | $42.70 | $43.60 | $42.59 | $43.25 | $28.97 | 18,154 |
| 2017-11-03 | $41.65 | $42.60 | $41.65 | $42.60 | $28.53 | 7,579 |
| 2017-11-02 | $42.80 | $42.85 | $41.45 | $41.60 | $27.86 | 19,445 |
| 2017-11-01 | $42.65 | $42.80 | $42.39 | $42.65 | $28.57 | 12,375 |
| 2017-10-31 | $41.95 | $42.70 | $41.42 | $42.30 | $28.33 | 17,187 |
| 2017-10-30 | $41.65 | $41.95 | $41.28 | $41.95 | $28.10 | 11,617 |
| 2017-10-27 | $40.60 | $41.75 | $40.60 | $41.55 | $27.83 | 11,902 |
| 2017-10-26 | $40.70 | $41.00 | $40.00 | $40.60 | $27.19 | 20,754 |
| 2017-10-25 | $41.00 | $41.10 | $40.40 | $40.60 | $27.19 | 9,899 |
| 2017-10-24 | $41.00 | $41.15 | $40.85 | $40.90 | $27.39 | 5,941 |
| 2017-10-23 | $41.20 | $41.35 | $40.81 | $40.95 | $27.43 | 8,464 |
| 2017-10-20 | $40.55 | $41.40 | $40.45 | $40.85 | $27.36 | 11,921 |
| 2017-10-19 | $41.25 | $41.41 | $40.80 | $40.80 | $27.33 | 17,728 |
| 2017-10-18 | $41.10 | $41.50 | $40.64 | $41.40 | $27.73 | 12,121 |
| 2017-10-17 | $40.55 | $41.10 | $40.32 | $40.95 | $27.43 | 10,997 |
| 2017-10-16 | $40.65 | $41.10 | $40.55 | $40.65 | $27.23 | 12,755 |
| 2017-10-13 | $40.80 | $41.25 | $40.70 | $41.10 | $27.53 | 11,762 |
| 2017-10-12 | $40.80 | $41.05 | $40.50 | $40.90 | $27.29 | 34,648 |
| 2017-10-11 | $40.80 | $40.85 | $40.15 | $40.75 | $27.19 | 12,975 |
| 2017-10-10 | $40.50 | $41.00 | $40.31 | $40.90 | $27.29 | 11,474 |
| 2017-10-09 | $40.00 | $40.65 | $40.00 | $40.40 | $26.96 | 13,397 |
| 2017-10-06 | $40.00 | $40.45 | $39.55 | $40.45 | $26.99 | 9,111 |
| 2017-10-05 | $40.35 | $40.90 | $40.00 | $40.30 | $26.89 | 16,569 |
| 2017-10-04 | $41.00 | $41.20 | $40.37 | $40.80 | $27.23 | 5,514 |
| 2017-10-03 | $41.10 | $41.86 | $41.00 | $41.15 | $27.46 | 7,365 |
| 2017-10-02 | $41.25 | $41.43 | $40.85 | $41.25 | $27.53 | 10,518 |
| 2017-09-29 | $41.30 | $41.60 | $40.69 | $40.80 | $27.23 | 17,550 |
| 2017-09-28 | $41.10 | $41.50 | $39.90 | $41.05 | $27.39 | 30,927 |
| 2017-09-27 | $41.25 | $41.70 | $40.05 | $41.00 | $27.36 | 21,857 |
| 2017-09-26 | $40.40 | $41.50 | $40.40 | $41.50 | $27.69 | 20,768 |
| 2017-09-25 | $39.90 | $40.69 | $39.90 | $40.56 | $27.06 | 20,316 |
| 2017-09-22 | $39.39 | $40.00 | $39.33 | $39.90 | $26.63 | 6,516 |
| 2017-09-21 | $39.28 | $39.60 | $39.00 | $39.40 | $26.29 | 10,334 |
| 2017-09-20 | $39.35 | $39.65 | $38.92 | $39.00 | $26.03 | 12,510 |
| 2017-09-19 | $38.75 | $39.50 | $38.75 | $39.00 | $26.03 | 6,699 |
| 2017-09-18 | $39.56 | $39.96 | $38.75 | $38.85 | $25.93 | 18,367 |
| 2017-09-15 | $39.05 | $39.50 | $39.03 | $39.15 | $26.13 | 15,174 |
| 2017-09-14 | $39.05 | $40.04 | $39.05 | $39.50 | $26.21 | 23,149 |
| 2017-09-13 | $39.30 | $39.61 | $39.10 | $39.55 | $26.25 | 18,151 |
| 2017-09-12 | $39.30 | $39.75 | $39.01 | $39.45 | $26.18 | 8,457 |
| 2017-09-11 | $39.50 | $40.00 | $38.98 | $39.50 | $26.21 | 16,214 |
| 2017-09-08 | $40.35 | $40.35 | $39.40 | $39.90 | $26.48 | 8,983 |
| 2017-09-07 | $41.30 | $41.45 | $40.60 | $40.70 | $27.01 | 12,637 |
| 2017-09-06 | $40.70 | $41.35 | $40.70 | $41.05 | $27.24 | 13,687 |
| 2017-09-05 | $40.60 | $41.50 | $40.25 | $40.90 | $27.14 | 27,189 |
| 2017-09-01 | $40.15 | $40.70 | $40.05 | $40.55 | $26.91 | 25,796 |
| 2017-08-31 | $39.60 | $40.45 | $39.25 | $40.30 | $26.75 | 29,769 |
| 2017-08-30 | $39.60 | $39.90 | $39.14 | $39.80 | $26.41 | 11,158 |
| 2017-08-29 | $39.30 | $39.85 | $39.10 | $39.40 | $26.15 | 18,488 |
| 2017-08-28 | $39.35 | $39.85 | $38.70 | $39.20 | $26.02 | 30,071 |
| 2017-08-25 | $39.30 | $39.65 | $39.25 | $39.40 | $26.15 | 5,796 |
| 2017-08-24 | $39.45 | $39.60 | $39.20 | $39.25 | $26.05 | 11,971 |
| 2017-08-23 | $39.30 | $39.60 | $38.75 | $39.25 | $26.05 | 22,023 |
| 2017-08-22 | $38.50 | $39.60 | $38.35 | $39.25 | $26.05 | 14,652 |
| 2017-08-21 | $39.09 | $39.09 | $38.26 | $38.60 | $25.62 | 12,690 |
| 2017-08-18 | $38.80 | $39.25 | $38.55 | $38.88 | $25.80 | 11,015 |
| 2017-08-17 | $38.75 | $39.10 | $38.50 | $38.65 | $25.65 | 17,574 |
| 2017-08-16 | $39.35 | $39.35 | $38.55 | $38.80 | $25.75 | 10,091 |
| 2017-08-15 | $38.95 | $39.45 | $38.30 | $39.45 | $26.18 | 14,986 |
| 2017-08-14 | $38.25 | $39.05 | $38.25 | $39.05 | $25.92 | 26,813 |
| 2017-08-11 | $39.20 | $39.85 | $38.10 | $38.20 | $25.35 | 100,538 |
| 2017-08-10 | $39.50 | $40.00 | $38.95 | $40.00 | $26.40 | 11,677 |
| 2017-08-09 | $39.50 | $39.90 | $38.90 | $39.35 | $25.97 | 23,664 |
| 2017-08-08 | $39.00 | $40.30 | $39.00 | $39.80 | $26.26 | 15,108 |
| 2017-08-07 | $39.00 | $39.30 | $38.70 | $38.85 | $25.64 | 11,085 |
| 2017-08-04 | $38.55 | $39.35 | $38.50 | $39.15 | $25.84 | 14,028 |
| 2017-08-03 | $38.55 | $39.10 | $38.55 | $38.70 | $25.54 | 25,155 |
| 2017-08-02 | $39.10 | $39.30 | $38.80 | $39.00 | $25.74 | 7,704 |
| 2017-08-01 | $40.35 | $40.35 | $39.05 | $39.40 | $26.00 | 24,366 |
| 2017-07-31 | $40.30 | $40.55 | $39.85 | $40.15 | $26.50 | 14,251 |
| 2017-07-28 | $39.75 | $40.40 | $39.20 | $40.40 | $26.66 | 30,997 |
| 2017-07-27 | $39.90 | $40.05 | $39.75 | $39.80 | $26.26 | 16,242 |
| 2017-07-26 | $39.85 | $40.32 | $39.70 | $39.70 | $26.20 | 21,673 |
| 2017-07-25 | $39.40 | $40.40 | $39.40 | $40.05 | $26.43 | 58,374 |
| 2017-07-24 | $39.75 | $40.00 | $39.25 | $39.80 | $26.26 | 14,548 |
| 2017-07-21 | $39.30 | $40.00 | $39.12 | $39.70 | $26.20 | 22,830 |
| 2017-07-20 | $39.10 | $40.00 | $38.95 | $39.85 | $26.30 | 22,056 |
| 2017-07-19 | $39.05 | $39.50 | $38.75 | $39.25 | $25.90 | 32,245 |
| 2017-07-18 | $38.90 | $39.50 | $38.50 | $39.00 | $25.74 | 35,107 |
| 2017-07-17 | $38.45 | $39.20 | $38.25 | $38.95 | $25.70 | 19,957 |
| 2017-07-14 | $37.80 | $38.50 | $37.66 | $38.45 | $25.37 | 20,395 |
| 2017-07-13 | $37.50 | $37.80 | $37.00 | $37.80 | $24.94 | 20,590 |
| 2017-07-12 | $38.44 | $38.65 | $37.55 | $37.70 | $24.77 | 30,413 |
| 2017-07-11 | $37.75 | $38.15 | $37.50 | $38.05 | $25.00 | 26,290 |
| 2017-07-10 | $37.70 | $38.45 | $37.70 | $37.75 | $24.81 | 21,607 |
| 2017-07-07 | $39.00 | $39.00 | $38.00 | $38.05 | $25.00 | 19,458 |
| 2017-07-06 | $39.75 | $39.90 | $38.91 | $39.25 | $25.79 | 18,278 |
| 2017-07-05 | $39.40 | $39.75 | $39.15 | $39.75 | $26.12 | 35,430 |
| 2017-07-03 | $39.05 | $39.75 | $38.85 | $39.50 | $25.96 | 20,702 |
| 2017-06-30 | $39.00 | $39.00 | $38.41 | $38.75 | $25.46 | 19,774 |
| 2017-06-29 | $38.60 | $39.00 | $37.95 | $38.90 | $25.56 | 34,176 |
| 2017-06-28 | $37.90 | $38.60 | $37.80 | $38.45 | $25.27 | 37,465 |
| 2017-06-27 | $37.55 | $38.25 | $37.40 | $38.15 | $25.07 | 69,708 |
| 2017-06-26 | $37.65 | $37.90 | $37.16 | $37.40 | $24.58 | 22,523 |
| 2017-06-23 | $37.50 | $37.84 | $37.15 | $37.55 | $24.67 | 21,136 |
| 2017-06-22 | $36.90 | $37.80 | $36.80 | $37.70 | $24.77 | 29,084 |
| 2017-06-21 | $37.20 | $37.50 | $36.80 | $36.80 | $24.18 | 24,867 |
| 2017-06-20 | $37.00 | $37.75 | $36.85 | $37.05 | $24.35 | 22,298 |
| 2017-06-19 | $37.15 | $37.70 | $37.03 | $37.40 | $24.58 | 17,013 |
| 2017-06-16 | $37.00 | $37.40 | $36.80 | $37.15 | $24.41 | 29,350 |
| 2017-06-15 | $37.50 | $37.50 | $36.94 | $37.15 | $24.41 | 13,283 |
| 2017-06-14 | $37.50 | $37.90 | $36.80 | $37.20 | $24.44 | 21,208 |
| 2017-06-13 | $37.25 | $37.90 | $37.25 | $37.60 | $24.71 | 20,954 |
| 2017-06-12 | $38.00 | $38.00 | $37.20 | $37.25 | $24.34 | 13,549 |
| 2017-06-09 | $37.20 | $37.65 | $37.20 | $37.60 | $24.57 | 10,103 |
| 2017-06-08 | $37.40 | $37.70 | $37.20 | $37.25 | $24.34 | 15,914 |
| 2017-06-07 | $37.95 | $38.15 | $37.30 | $38.00 | $24.83 | 11,965 |
| 2017-06-06 | $37.00 | $38.20 | $37.00 | $38.00 | $24.83 | 22,306 |
| 2017-06-05 | $37.10 | $37.65 | $36.86 | $37.05 | $24.21 | 40,007 |
| 2017-06-02 | $38.15 | $38.25 | $37.72 | $37.75 | $24.67 | 11,728 |
| 2017-06-01 | $38.20 | $38.60 | $38.00 | $38.15 | $24.93 | 19,765 |
| 2017-05-31 | $38.10 | $38.40 | $37.70 | $38.35 | $25.06 | 9,959 |
| 2017-05-30 | $37.95 | $38.18 | $37.57 | $38.10 | $24.90 | 15,729 |
| 2017-05-26 | $37.85 | $38.35 | $37.75 | $38.25 | $24.99 | 19,771 |
| 2017-05-25 | $37.80 | $38.00 | $37.35 | $37.70 | $24.63 | 16,084 |
| 2017-05-24 | $37.85 | $38.00 | $37.55 | $37.80 | $24.70 | 22,428 |
| 2017-05-23 | $37.70 | $37.90 | $37.30 | $37.70 | $24.64 | 18,510 |
| 2017-05-22 | $37.70 | $38.00 | $37.45 | $37.80 | $24.70 | 9,658 |
| 2017-05-19 | $37.25 | $38.00 | $37.00 | $37.85 | $24.73 | 17,503 |
| 2017-05-18 | $37.15 | $37.35 | $36.80 | $37.25 | $24.34 | 15,262 |
| 2017-05-17 | $37.25 | $37.35 | $37.00 | $37.30 | $24.37 | 15,589 |
| 2017-05-16 | $37.40 | $37.75 | $37.05 | $37.70 | $24.63 | 12,109 |
| 2017-05-15 | $37.55 | $37.90 | $36.85 | $37.05 | $24.21 | 21,748 |
| 2017-05-12 | $37.50 | $37.70 | $37.10 | $37.60 | $24.57 | 7,020 |
| 2017-05-11 | $38.10 | $38.10 | $37.10 | $37.30 | $24.37 | 6,762 |
| 2017-05-10 | $37.45 | $38.10 | $36.95 | $38.10 | $24.78 | 8,931 |
| 2017-05-09 | $38.05 | $38.05 | $37.15 | $37.45 | $24.36 | 8,024 |
| 2017-05-08 | $38.00 | $38.20 | $37.80 | $38.00 | $24.72 | 22,328 |
| 2017-05-05 | $37.40 | $38.15 | $37.25 | $37.95 | $24.69 | 15,947 |
| 2017-05-04 | $37.80 | $37.90 | $36.86 | $37.40 | $24.33 | 57,819 |
| 2017-05-03 | $38.00 | $38.20 | $37.60 | $37.60 | $24.46 | 39,483 |
| 2017-05-02 | $37.45 | $38.01 | $37.45 | $37.80 | $24.59 | 33,834 |
| 2017-05-01 | $37.50 | $37.79 | $37.35 | $37.70 | $24.52 | 16,393 |
| 2017-04-28 | $37.40 | $37.60 | $37.10 | $37.20 | $24.20 | 17,776 |
| 2017-04-27 | $37.15 | $37.50 | $36.50 | $37.05 | $24.10 | 46,804 |
| 2017-04-26 | $37.15 | $37.65 | $36.60 | $37.30 | $24.26 | 29,143 |
| 2017-04-25 | $36.30 | $37.20 | $36.20 | $37.20 | $24.20 | 21,896 |
| 2017-04-24 | $36.20 | $36.50 | $36.03 | $36.10 | $23.48 | 14,020 |
| 2017-04-21 | $36.00 | $36.57 | $35.80 | $36.55 | $23.78 | 14,063 |
| 2017-04-20 | $36.55 | $36.63 | $36.05 | $36.05 | $23.45 | 10,756 |
| 2017-04-19 | $36.65 | $36.85 | $36.40 | $36.55 | $23.78 | 8,821 |
| 2017-04-18 | $36.70 | $36.70 | $36.28 | $36.35 | $23.65 | 10,771 |
| 2017-04-17 | $36.35 | $37.20 | $36.30 | $37.05 | $24.10 | 10,864 |
| 2017-04-13 | $37.20 | $37.20 | $36.36 | $36.50 | $23.74 | 13,677 |
| 2017-04-12 | $37.85 | $37.88 | $37.05 | $37.15 | $24.17 | 22,148 |
| 2017-04-11 | $37.35 | $38.40 | $37.35 | $38.40 | $24.75 | 31,436 |
| 2017-04-10 | $36.75 | $37.75 | $36.75 | $37.35 | $24.07 | 40,175 |
| 2017-04-07 | $36.65 | $37.30 | $36.55 | $36.65 | $23.62 | 33,481 |
| 2017-04-06 | $35.25 | $36.74 | $35.25 | $36.50 | $23.53 | 41,249 |
| 2017-04-05 | $35.35 | $36.10 | $35.20 | $35.20 | $22.69 | 21,950 |
| 2017-04-04 | $34.60 | $35.30 | $34.60 | $35.25 | $22.72 | 14,154 |
| 2017-04-03 | $35.25 | $35.25 | $34.20 | $34.40 | $22.17 | 20,378 |
| 2017-03-31 | $34.15 | $35.60 | $34.00 | $35.60 | $22.95 | 64,731 |
| 2017-03-30 | $35.25 | $35.30 | $33.50 | $33.90 | $21.85 | 80,110 |
| 2017-03-29 | $34.50 | $35.20 | $34.45 | $35.00 | $22.56 | 14,605 |
| 2017-03-28 | $33.80 | $34.65 | $33.65 | $34.45 | $22.20 | 24,398 |
| 2017-03-27 | $33.90 | $34.45 | $33.90 | $34.10 | $21.98 | 21,772 |
| 2017-03-24 | $34.05 | $34.60 | $33.95 | $34.35 | $22.14 | 12,349 |
| 2017-03-23 | $33.60 | $34.60 | $33.60 | $34.25 | $22.08 | 23,022 |
| 2017-03-22 | $34.55 | $34.80 | $33.50 | $33.90 | $21.85 | 35,981 |
| 2017-03-21 | $35.00 | $35.20 | $34.95 | $35.00 | $22.56 | 10,154 |
| 2017-03-20 | $35.10 | $35.40 | $34.20 | $35.10 | $22.62 | 17,916 |
| 2017-03-17 | $35.00 | $35.55 | $34.20 | $35.30 | $22.75 | 20,977 |
| 2017-03-16 | $36.40 | $36.40 | $35.00 | $35.05 | $22.59 | 33,175 |
| 2017-03-15 | $36.25 | $36.45 | $35.15 | $36.45 | $23.49 | 48,957 |
| 2017-03-14 | $36.05 | $36.30 | $35.41 | $36.25 | $23.36 | 21,144 |
| 2017-03-13 | $35.55 | $36.15 | $35.51 | $36.15 | $23.30 | 10,359 |
| 2017-03-10 | $35.65 | $35.95 | $35.30 | $35.95 | $23.08 | 23,056 |
| 2017-03-09 | $36.25 | $36.56 | $35.55 | $35.75 | $22.96 | 28,611 |
| 2017-03-08 | $36.90 | $37.10 | $36.25 | $36.25 | $23.28 | 28,104 |
| 2017-03-07 | $36.70 | $37.35 | $36.70 | $37.30 | $23.95 | 14,514 |
| 2017-03-06 | $36.75 | $37.30 | $36.65 | $36.88 | $23.68 | 13,655 |
| 2017-03-03 | $36.65 | $37.16 | $36.35 | $36.80 | $23.63 | 23,195 |
| 2017-03-02 | $36.75 | $37.25 | $36.40 | $36.80 | $23.63 | 22,278 |
| 2017-03-01 | $37.10 | $37.85 | $36.45 | $37.10 | $23.82 | 20,762 |
| 2017-02-28 | $36.35 | $36.80 | $36.30 | $36.70 | $23.57 | 33,589 |
| 2017-02-27 | $36.50 | $36.83 | $36.40 | $36.65 | $23.53 | 13,297 |
| 2017-02-24 | $37.10 | $37.10 | $36.60 | $36.70 | $23.57 | 11,627 |
| 2017-02-23 | $37.30 | $37.43 | $36.87 | $37.10 | $23.82 | 13,761 |
| 2017-02-22 | $38.50 | $38.60 | $37.00 | $37.20 | $23.89 | 34,805 |
| 2017-02-21 | $39.35 | $40.00 | $38.50 | $38.55 | $24.75 | 17,286 |
| 2017-02-17 | $40.00 | $40.20 | $39.25 | $39.60 | $25.43 | 10,710 |
| 2017-02-16 | $40.05 | $40.50 | $39.87 | $40.35 | $25.91 | 21,557 |
| 2017-02-15 | $40.00 | $40.40 | $39.95 | $40.35 | $25.91 | 27,858 |
| 2017-02-14 | $40.20 | $40.40 | $39.40 | $40.00 | $25.68 | 27,407 |
| 2017-02-13 | $39.80 | $40.45 | $39.43 | $39.90 | $25.62 | 27,313 |
| 2017-02-10 | $39.55 | $40.30 | $39.41 | $39.90 | $25.50 | 17,578 |
| 2017-02-09 | $39.85 | $39.90 | $39.60 | $39.70 | $25.37 | 22,744 |
| 2017-02-08 | $39.75 | $39.90 | $39.33 | $39.85 | $25.46 | 31,827 |
| 2017-02-07 | $39.90 | $39.95 | $39.20 | $39.85 | $25.46 | 31,610 |
| 2017-02-06 | $39.15 | $39.85 | $39.14 | $39.80 | $25.43 | 27,198 |
| 2017-02-03 | $39.00 | $39.70 | $38.72 | $39.15 | $25.02 | 12,200 |
| 2017-02-02 | $39.10 | $39.40 | $38.50 | $38.80 | $24.79 | 10,948 |
| 2017-02-01 | $39.50 | $39.90 | $39.05 | $39.10 | $24.99 | 18,773 |
| 2017-01-31 | $39.15 | $39.80 | $38.78 | $39.80 | $25.43 | 20,012 |
| 2017-01-30 | $39.00 | $39.05 | $38.50 | $38.95 | $24.89 | 21,008 |
| 2017-01-27 | $39.15 | $39.80 | $38.61 | $39.05 | $24.95 | 14,623 |
| 2017-01-26 | $38.50 | $39.85 | $38.23 | $39.50 | $25.24 | 29,280 |
| 2017-01-25 | $37.75 | $38.35 | $37.71 | $38.30 | $24.47 | 18,216 |
| 2017-01-24 | $37.65 | $38.05 | $37.22 | $37.65 | $24.06 | 15,993 |
| 2017-01-23 | $37.75 | $38.15 | $37.52 | $37.80 | $24.15 | 16,041 |
| 2017-01-20 | $37.15 | $37.85 | $37.15 | $37.65 | $24.06 | 16,729 |
| 2017-01-19 | $36.10 | $37.13 | $36.06 | $37.00 | $23.64 | 20,754 |
| 2017-01-18 | $36.25 | $36.65 | $36.15 | $36.20 | $23.13 | 13,416 |
| 2017-01-17 | $37.10 | $37.15 | $36.10 | $36.45 | $23.29 | 23,208 |
| 2017-01-13 | $36.75 | $36.95 | $36.01 | $36.95 | $23.61 | 15,954 |
| 2017-01-12 | $36.95 | $37.23 | $36.10 | $36.95 | $23.61 | 25,767 |
| 2017-01-11 | $36.85 | $36.95 | $36.60 | $36.85 | $23.41 | 11,472 |
| 2017-01-10 | $36.45 | $36.90 | $36.45 | $36.55 | $23.22 | 10,288 |
| 2017-01-09 | $36.85 | $36.90 | $36.25 | $36.40 | $23.13 | 18,297 |
| 2017-01-06 | $36.35 | $37.10 | $35.60 | $36.90 | $23.44 | 26,634 |
| 2017-01-05 | $36.20 | $36.60 | $36.00 | $36.25 | $23.03 | 17,102 |
| 2017-01-04 | $36.30 | $36.65 | $36.00 | $36.15 | $22.97 | 26,266 |
| 2017-01-03 | $35.50 | $36.39 | $35.50 | $36.20 | $23.00 | 31,049 |
| 2016-12-30 | $34.50 | $35.25 | $34.30 | $35.15 | $22.33 | 33,073 |
| 2016-12-29 | $34.55 | $34.80 | $34.10 | $34.70 | $22.05 | 38,925 |
| 2016-12-28 | $34.95 | $34.95 | $34.50 | $34.80 | $22.11 | 23,910 |
| 2016-12-27 | $35.10 | $35.30 | $34.75 | $35.00 | $22.24 | 35,211 |
| 2016-12-23 | $35.40 | $35.85 | $35.20 | $35.29 | $22.42 | 17,003 |
| 2016-12-22 | $35.50 | $35.79 | $35.35 | $35.50 | $22.55 | 11,759 |
| 2016-12-21 | $35.65 | $35.90 | $35.35 | $35.55 | $22.59 | 27,360 |
| 2016-12-20 | $35.90 | $36.45 | $35.55 | $35.75 | $22.71 | 11,677 |
| 2016-12-19 | $35.95 | $36.05 | $35.40 | $35.95 | $22.84 | 25,999 |
| 2016-12-16 | $35.90 | $36.35 | $35.75 | $35.75 | $22.71 | 21,827 |
| 2016-12-15 | $35.95 | $36.47 | $35.85 | $35.85 | $22.78 | 13,711 |
| 2016-12-14 | $36.20 | $36.65 | $35.95 | $35.95 | $22.84 | 14,974 |
| 2016-12-13 | $36.75 | $37.50 | $36.00 | $36.20 | $23.00 | 22,558 |
| 2016-12-12 | $36.80 | $37.03 | $36.60 | $37.00 | $23.41 | 28,511 |
| 2016-12-09 | $36.30 | $36.70 | $35.41 | $36.60 | $23.16 | 31,139 |
| 2016-12-08 | $36.25 | $36.50 | $36.10 | $36.30 | $22.97 | 19,645 |
| 2016-12-07 | $36.20 | $36.58 | $36.20 | $36.25 | $22.94 | 6,281 |
| 2016-12-06 | $36.15 | $36.50 | $36.05 | $36.10 | $22.84 | 28,801 |
| 2016-12-05 | $36.00 | $36.84 | $36.00 | $36.10 | $22.84 | 24,418 |
| 2016-12-02 | $35.60 | $35.90 | $35.60 | $35.90 | $22.72 | 9,465 |
| 2016-12-01 | $35.35 | $36.00 | $35.35 | $35.80 | $22.65 | 25,484 |
| 2016-11-30 | $35.00 | $35.73 | $34.80 | $35.10 | $22.21 | 34,124 |
| 2016-11-29 | $35.30 | $35.57 | $33.46 | $34.75 | $21.99 | 36,127 |
| 2016-11-28 | $35.75 | $35.75 | $35.00 | $35.30 | $22.34 | 14,899 |
| 2016-11-25 | $36.00 | $36.00 | $35.75 | $36.00 | $22.78 | 1,858 |
| 2016-11-23 | $35.50 | $36.14 | $35.50 | $36.00 | $22.78 | 9,007 |
| 2016-11-22 | $35.90 | $35.95 | $35.30 | $35.55 | $22.50 | 24,309 |
| 2016-11-21 | $35.85 | $36.27 | $35.72 | $35.90 | $22.72 | 26,384 |
| 2016-11-18 | $35.50 | $35.80 | $35.20 | $35.75 | $22.62 | 18,977 |
| 2016-11-17 | $35.40 | $35.85 | $35.39 | $35.65 | $22.56 | 14,335 |
| 2016-11-16 | $35.45 | $35.62 | $35.20 | $35.45 | $22.43 | 20,254 |
| 2016-11-15 | $35.30 | $35.60 | $35.25 | $35.50 | $22.46 | 30,624 |
| 2016-11-14 | $36.15 | $36.15 | $35.15 | $35.30 | $22.34 | 20,505 |
| 2016-11-11 | $36.60 | $36.60 | $35.90 | $35.90 | $22.72 | 12,904 |
| 2016-11-10 | $36.55 | $36.95 | $35.75 | $36.50 | $23.10 | 12,307 |
| 2016-11-09 | $35.65 | $37.06 | $35.65 | $36.80 | $23.21 | 19,807 |
| 2016-11-08 | $36.40 | $36.60 | $35.80 | $35.99 | $22.70 | 15,349 |
| 2016-11-07 | $37.00 | $37.00 | $36.26 | $36.50 | $23.02 | 14,118 |
| 2016-11-04 | $36.75 | $37.00 | $36.25 | $37.00 | $23.34 | 24,019 |
| 2016-11-03 | $36.40 | $37.20 | $36.25 | $36.75 | $23.18 | 20,605 |
| 2016-11-02 | $35.75 | $37.05 | $35.75 | $36.45 | $22.99 | 18,871 |
| 2016-11-01 | $36.00 | $36.28 | $35.80 | $36.00 | $22.71 | 16,369 |
| 2016-10-31 | $36.50 | $36.57 | $35.75 | $36.20 | $22.83 | 10,998 |
| 2016-10-28 | $36.88 | $36.89 | $36.36 | $36.38 | $22.95 | 19,913 |
| 2016-10-27 | $37.01 | $37.13 | $36.61 | $36.93 | $23.30 | 28,857 |
| 2016-10-26 | $36.73 | $37.41 | $36.53 | $36.97 | $23.32 | 18,254 |
| 2016-10-25 | $36.91 | $36.91 | $36.66 | $36.71 | $23.16 | 12,017 |
| 2016-10-24 | $37.21 | $37.29 | $36.56 | $36.90 | $23.28 | 22,194 |
| 2016-10-21 | $37.05 | $37.23 | $37.05 | $37.11 | $23.41 | 13,630 |
| 2016-10-20 | $37.77 | $37.79 | $37.05 | $37.10 | $23.40 | 14,113 |
| 2016-10-19 | $37.15 | $37.83 | $37.06 | $37.68 | $23.77 | 15,521 |
| 2016-10-18 | $37.06 | $37.41 | $37.04 | $37.17 | $23.45 | 13,699 |
| 2016-10-17 | $37.01 | $37.40 | $36.97 | $37.00 | $23.34 | 10,032 |
| 2016-10-14 | $37.22 | $37.22 | $36.90 | $36.97 | $23.32 | 14,411 |
| 2016-10-13 | $36.70 | $37.44 | $36.70 | $37.05 | $23.37 | 15,507 |
| 2016-10-12 | $36.64 | $37.15 | $36.40 | $37.15 | $23.29 | 23,420 |
| 2016-10-11 | $37.44 | $37.67 | $36.34 | $36.49 | $22.87 | 44,580 |
| 2016-10-10 | $37.40 | $37.85 | $37.24 | $37.29 | $23.38 | 22,714 |
| 2016-10-07 | $36.83 | $37.24 | $36.83 | $37.05 | $23.22 | 39,694 |
| 2016-10-06 | $37.00 | $37.40 | $36.71 | $37.02 | $23.21 | 30,505 |
| 2016-10-05 | $36.58 | $37.49 | $36.58 | $37.06 | $23.23 | 35,958 |
| 2016-10-04 | $37.14 | $37.36 | $36.40 | $36.56 | $22.92 | 19,115 |
| 2016-10-03 | $36.98 | $37.52 | $36.46 | $37.05 | $23.22 | 31,114 |
| 2016-09-30 | $38.22 | $38.22 | $36.46 | $36.76 | $23.04 | 28,757 |
| 2016-09-29 | $38.30 | $38.39 | $37.91 | $37.91 | $23.76 | 14,191 |
| 2016-09-28 | $37.58 | $38.32 | $36.96 | $38.26 | $23.98 | 28,019 |
| 2016-09-27 | $36.62 | $37.80 | $36.54 | $37.31 | $23.39 | 24,055 |
| 2016-09-26 | $36.42 | $37.15 | $36.42 | $36.54 | $22.90 | 11,476 |
| 2016-09-23 | $36.85 | $36.85 | $36.16 | $36.44 | $22.84 | 26,243 |
| 2016-09-22 | $37.14 | $37.37 | $36.76 | $36.76 | $23.04 | 17,562 |
| 2016-09-21 | $36.67 | $37.26 | $36.67 | $36.90 | $23.13 | 14,926 |
| 2016-09-20 | $36.76 | $37.29 | $36.52 | $36.52 | $22.89 | 21,070 |
| 2016-09-19 | $37.03 | $37.03 | $36.29 | $36.55 | $22.91 | 19,001 |
| 2016-09-16 | $36.75 | $37.05 | $36.67 | $37.04 | $23.22 | 12,516 |
| 2016-09-15 | $36.37 | $37.23 | $36.37 | $37.05 | $23.22 | 16,825 |
| 2016-09-14 | $36.71 | $36.80 | $36.28 | $36.40 | $22.82 | 22,832 |
| 2016-09-13 | $36.75 | $37.12 | $36.51 | $36.80 | $22.93 | 24,341 |
| 2016-09-12 | $36.86 | $36.97 | $36.50 | $36.93 | $23.01 | 18,094 |
| 2016-09-09 | $37.71 | $37.96 | $36.56 | $37.13 | $23.14 | 27,536 |
| 2016-09-08 | $37.26 | $38.00 | $37.04 | $37.93 | $23.64 | 26,650 |
| 2016-09-07 | $36.75 | $37.20 | $36.51 | $37.20 | $23.18 | 12,813 |
| 2016-09-06 | $36.49 | $36.99 | $36.26 | $36.85 | $22.96 | 27,295 |
| 2016-09-02 | $36.45 | $36.90 | $36.10 | $36.80 | $22.93 | 23,825 |
| 2016-09-01 | $36.35 | $36.53 | $36.10 | $36.32 | $22.63 | 16,443 |
| 2016-08-31 | $36.51 | $36.79 | $36.09 | $36.25 | $22.59 | 18,758 |
| 2016-08-30 | $36.95 | $37.32 | $36.51 | $36.55 | $22.78 | 31,449 |
| 2016-08-29 | $37.00 | $37.08 | $36.60 | $36.83 | $22.95 | 16,809 |
| 2016-08-26 | $36.77 | $37.10 | $36.44 | $36.92 | $23.01 | 12,013 |
| 2016-08-25 | $36.66 | $37.38 | $36.43 | $36.72 | $22.88 | 27,585 |
| 2016-08-24 | $36.80 | $37.13 | $36.36 | $36.82 | $22.94 | 17,937 |
| 2016-08-23 | $37.09 | $37.28 | $36.36 | $37.05 | $23.09 | 26,607 |
| 2016-08-22 | $37.31 | $37.31 | $36.69 | $36.94 | $23.02 | 25,153 |
| 2016-08-19 | $38.11 | $38.11 | $37.20 | $37.52 | $23.38 | 14,543 |
| 2016-08-18 | $37.16 | $38.13 | $36.92 | $38.11 | $23.75 | 22,351 |
| 2016-08-17 | $37.30 | $37.85 | $36.84 | $37.32 | $23.26 | 37,169 |
| 2016-08-16 | $38.55 | $38.95 | $37.19 | $37.23 | $23.20 | 43,889 |
| 2016-08-15 | $39.36 | $39.87 | $38.58 | $39.15 | $24.40 | 56,353 |
| 2016-08-12 | $40.72 | $40.87 | $39.33 | $39.63 | $24.70 | 40,809 |
| 2016-08-11 | $39.62 | $40.99 | $39.36 | $40.82 | $25.44 | 52,223 |
| 2016-08-10 | $39.11 | $39.91 | $38.54 | $39.59 | $24.59 | 45,768 |
| 2016-08-09 | $38.71 | $39.25 | $37.79 | $39.15 | $24.32 | 42,410 |
| 2016-08-08 | $37.49 | $38.90 | $37.47 | $38.90 | $24.16 | 54,425 |
| 2016-08-05 | $37.00 | $37.49 | $36.81 | $37.45 | $23.26 | 37,030 |
| 2016-08-04 | $35.79 | $37.18 | $35.79 | $36.80 | $22.86 | 51,328 |
| 2016-08-03 | $35.27 | $36.16 | $35.27 | $35.64 | $22.14 | 27,498 |
| 2016-08-02 | $36.11 | $36.26 | $35.03 | $35.11 | $21.81 | 91,758 |
| 2016-08-01 | $37.19 | $37.40 | $35.50 | $36.06 | $22.40 | 55,223 |
| 2016-07-29 | $36.91 | $37.45 | $36.75 | $36.79 | $22.85 | 29,534 |
| 2016-07-28 | $36.75 | $37.00 | $36.60 | $36.77 | $22.84 | 20,016 |
| 2016-07-27 | $36.39 | $36.75 | $36.20 | $36.55 | $22.70 | 31,893 |
| 2016-07-26 | $35.52 | $36.48 | $35.52 | $36.32 | $22.56 | 26,377 |
| 2016-07-25 | $35.59 | $35.99 | $35.40 | $35.82 | $22.25 | 36,271 |
| 2016-07-22 | $35.26 | $35.75 | $35.26 | $35.59 | $22.10 | 22,152 |
| 2016-07-21 | $35.13 | $35.85 | $35.13 | $35.24 | $21.89 | 33,937 |
| 2016-07-20 | $35.24 | $35.85 | $35.23 | $35.23 | $21.88 | 25,201 |
| 2016-07-19 | $35.69 | $35.94 | $35.12 | $35.20 | $21.86 | 30,527 |
| 2016-07-18 | $35.29 | $35.99 | $35.13 | $35.49 | $22.04 | 19,036 |
| 2016-07-15 | $35.36 | $35.77 | $35.36 | $35.43 | $22.01 | 20,816 |
| 2016-07-14 | $36.41 | $36.77 | $35.38 | $35.47 | $22.03 | 19,995 |
| 2016-07-13 | $36.52 | $36.89 | $36.23 | $36.32 | $22.47 | 32,004 |
| 2016-07-12 | $36.40 | $37.12 | $36.31 | $36.37 | $22.50 | 40,488 |
| 2016-07-11 | $37.00 | $37.25 | $35.84 | $36.21 | $22.40 | 26,371 |
| 2016-07-08 | $36.27 | $36.79 | $36.04 | $36.45 | $22.55 | 26,367 |
| 2016-07-07 | $33.90 | $36.48 | $33.90 | $35.77 | $22.13 | 109,733 |
| 2016-07-06 | $33.21 | $33.58 | $33.01 | $33.14 | $20.50 | 15,101 |
| 2016-07-05 | $33.88 | $33.93 | $33.20 | $33.48 | $20.72 | 20,629 |
| 2016-07-01 | $33.75 | $34.30 | $33.32 | $34.18 | $21.15 | 19,866 |
| 2016-06-30 | $33.68 | $33.68 | $33.10 | $33.41 | $20.67 | 19,599 |
| 2016-06-29 | $33.63 | $33.99 | $33.43 | $33.77 | $20.89 | 19,769 |
| 2016-06-28 | $32.99 | $34.18 | $32.78 | $33.19 | $20.54 | 24,606 |
| 2016-06-27 | $33.25 | $33.50 | $32.22 | $32.85 | $20.33 | 40,195 |
| 2016-06-24 | $33.10 | $34.41 | $33.10 | $33.74 | $20.88 | 35,712 |
| 2016-06-23 | $34.40 | $34.60 | $34.00 | $34.42 | $21.30 | 18,414 |
| 2016-06-22 | $34.55 | $34.78 | $33.73 | $34.35 | $21.25 | 22,722 |
| 2016-06-21 | $34.38 | $34.82 | $34.04 | $34.55 | $21.38 | 51,331 |
| 2016-06-20 | $34.79 | $34.98 | $34.00 | $34.43 | $21.30 | 21,389 |
| 2016-06-17 | $34.76 | $35.78 | $34.01 | $34.30 | $21.22 | 12,334 |
| 2016-06-16 | $34.42 | $35.22 | $33.57 | $34.46 | $21.32 | 31,510 |
| 2016-06-15 | $33.99 | $35.10 | $33.00 | $34.72 | $21.48 | 75,337 |
| 2016-06-14 | $33.68 | $34.17 | $33.35 | $33.99 | $21.03 | 21,326 |
| 2016-06-13 | $34.39 | $34.47 | $33.75 | $34.02 | $21.05 | 18,319 |
| 2016-06-10 | $35.10 | $35.47 | $34.60 | $34.65 | $21.37 | 17,847 |
| 2016-06-09 | $35.04 | $35.49 | $34.54 | $35.43 | $21.86 | 21,954 |
| 2016-06-08 | $35.39 | $35.55 | $34.85 | $35.29 | $21.77 | 22,456 |
| 2016-06-07 | $34.10 | $35.15 | $33.96 | $34.96 | $21.57 | 53,948 |
| 2016-06-06 | $33.84 | $34.34 | $33.53 | $34.20 | $21.10 | 26,116 |
| 2016-06-03 | $33.44 | $33.75 | $33.03 | $33.59 | $20.72 | 17,968 |
| 2016-06-02 | $33.51 | $33.51 | $33.07 | $33.49 | $20.66 | 19,439 |
| 2016-06-01 | $34.09 | $34.17 | $33.66 | $33.73 | $20.81 | 12,404 |
| 2016-05-31 | $34.50 | $34.51 | $33.70 | $34.14 | $21.06 | 13,313 |
| 2016-05-27 | $34.64 | $34.65 | $33.71 | $34.38 | $21.21 | 13,909 |
| 2016-05-26 | $34.86 | $34.90 | $34.09 | $34.35 | $21.19 | 39,905 |
| 2016-05-25 | $34.55 | $34.98 | $34.53 | $34.67 | $21.39 | 17,034 |
| 2016-05-24 | $34.34 | $34.96 | $34.34 | $34.60 | $21.34 | 29,347 |
| 2016-05-23 | $34.71 | $35.00 | $34.42 | $34.67 | $21.39 | 9,318 |
| 2016-05-20 | $34.57 | $34.95 | $34.18 | $34.95 | $21.56 | 27,259 |
| 2016-05-19 | $34.65 | $34.75 | $33.40 | $34.50 | $21.28 | 25,649 |
| 2016-05-18 | $34.89 | $34.89 | $34.40 | $34.65 | $21.37 | 19,981 |
| 2016-05-17 | $33.70 | $34.89 | $33.70 | $34.72 | $21.42 | 45,849 |
| 2016-05-16 | $33.41 | $33.90 | $32.83 | $33.45 | $20.63 | 40,165 |
| 2016-05-13 | $33.29 | $33.57 | $32.65 | $33.00 | $20.36 | 17,051 |
| 2016-05-12 | $33.20 | $33.52 | $33.04 | $33.23 | $20.50 | 26,928 |
| 2016-05-11 | $32.57 | $33.69 | $32.57 | $33.30 | $20.44 | 22,529 |
| 2016-05-10 | $32.35 | $33.45 | $32.35 | $32.81 | $20.14 | 28,408 |
| 2016-05-09 | $32.25 | $32.74 | $32.05 | $32.32 | $19.84 | 35,113 |
| 2016-05-06 | $32.15 | $33.00 | $32.15 | $32.35 | $19.86 | 30,802 |
| 2016-05-05 | $32.98 | $33.28 | $32.14 | $32.81 | $20.14 | 20,573 |
| 2016-05-04 | $32.45 | $33.07 | $32.45 | $32.49 | $19.94 | 15,816 |
| 2016-05-03 | $32.16 | $32.71 | $32.10 | $32.41 | $19.89 | 21,440 |
| 2016-05-02 | $32.64 | $32.87 | $32.05 | $32.62 | $20.02 | 21,898 |
| 2016-04-29 | $32.96 | $33.50 | $32.41 | $32.55 | $19.98 | 28,816 |
| 2016-04-28 | $32.75 | $33.32 | $32.50 | $32.64 | $20.04 | 32,158 |
| 2016-04-27 | $31.91 | $32.97 | $31.91 | $32.84 | $20.16 | 36,273 |
| 2016-04-26 | $31.42 | $32.39 | $31.38 | $32.32 | $19.84 | 24,439 |
| 2016-04-25 | $31.94 | $32.17 | $31.39 | $31.48 | $19.32 | 24,865 |
| 2016-04-22 | $31.88 | $32.40 | $31.67 | $31.73 | $19.48 | 67,607 |
| 2016-04-21 | $32.20 | $32.29 | $31.67 | $31.90 | $19.58 | 14,224 |
| 2016-04-20 | $31.86 | $32.53 | $31.34 | $32.20 | $19.77 | 24,365 |
| 2016-04-19 | $31.57 | $32.47 | $31.57 | $32.13 | $19.72 | 33,783 |
| 2016-04-18 | $30.16 | $31.99 | $30.16 | $31.47 | $19.32 | 34,164 |
| 2016-04-15 | $31.44 | $31.61 | $30.66 | $30.91 | $18.97 | 11,571 |
| 2016-04-14 | $31.89 | $32.00 | $31.26 | $31.59 | $19.39 | 30,776 |
| 2016-04-13 | $30.90 | $32.00 | $30.80 | $31.83 | $19.54 | 46,515 |
| 2016-04-12 | $30.27 | $31.94 | $30.27 | $31.27 | $19.11 | 24,612 |
| 2016-04-11 | $30.50 | $30.50 | $30.00 | $30.16 | $18.43 | 32,022 |
| 2016-04-08 | $29.76 | $31.38 | $29.56 | $30.34 | $18.54 | 73,145 |
| 2016-04-07 | $30.20 | $30.34 | $29.01 | $29.34 | $17.93 | 85,596 |
| 2016-04-06 | $29.91 | $31.13 | $29.77 | $30.53 | $18.66 | 20,926 |
| 2016-04-05 | $29.01 | $30.10 | $28.99 | $29.98 | $18.32 | 27,127 |
| 2016-04-04 | $29.02 | $29.62 | $29.00 | $29.16 | $17.82 | 31,820 |
| 2016-04-01 | $29.42 | $29.85 | $28.93 | $29.11 | $17.79 | 12,250 |
| 2016-03-31 | $29.50 | $29.87 | $29.50 | $29.60 | $18.09 | 14,227 |
| 2016-03-30 | $29.66 | $30.52 | $28.93 | $29.50 | $18.03 | 36,280 |
| 2016-03-29 | $29.50 | $29.50 | $27.75 | $29.21 | $17.85 | 53,388 |
| 2016-03-28 | $30.10 | $30.29 | $29.06 | $29.63 | $18.11 | 30,381 |
| 2016-03-24 | $30.11 | $30.63 | $29.27 | $30.38 | $18.57 | 78,304 |
| 2016-03-23 | $31.93 | $32.49 | $31.06 | $31.50 | $19.25 | 31,623 |
| 2016-03-22 | $31.85 | $32.59 | $31.06 | $31.95 | $19.53 | 38,055 |
| 2016-03-21 | $31.96 | $32.42 | $31.96 | $32.20 | $19.68 | 7,979 |
| 2016-03-18 | $33.01 | $33.06 | $32.05 | $32.05 | $19.59 | 40,286 |
| 2016-03-17 | $32.51 | $33.31 | $32.51 | $32.90 | $20.11 | 24,763 |
| 2016-03-16 | $31.83 | $32.99 | $31.83 | $32.62 | $19.94 | 27,002 |
| 2016-03-15 | $31.63 | $32.02 | $31.11 | $31.58 | $19.30 | 13,028 |
| 2016-03-14 | $31.67 | $32.20 | $31.60 | $31.66 | $19.35 | 20,294 |
| 2016-03-11 | $31.35 | $32.14 | $31.35 | $31.92 | $19.51 | 25,308 |
| 2016-03-10 | $32.92 | $33.33 | $31.20 | $31.41 | $19.11 | 104,814 |
| 2016-03-09 | $32.20 | $33.15 | $32.05 | $32.67 | $19.88 | 37,658 |
| 2016-03-08 | $33.51 | $33.60 | $32.00 | $32.25 | $19.63 | 20,417 |
| 2016-03-07 | $33.08 | $34.40 | $33.08 | $34.00 | $20.69 | 60,487 |
| 2016-03-04 | $32.99 | $33.80 | $32.60 | $33.35 | $20.30 | 23,553 |
| 2016-03-03 | $32.23 | $33.35 | $32.23 | $32.85 | $19.99 | 25,733 |
| 2016-03-02 | $32.08 | $32.68 | $31.77 | $32.54 | $19.80 | 33,599 |
| 2016-03-01 | $32.37 | $32.37 | $31.20 | $31.87 | $19.39 | 21,541 |
| 2016-02-29 | $32.48 | $32.99 | $31.64 | $31.98 | $19.46 | 33,426 |
| 2016-02-26 | $32.30 | $33.00 | $31.90 | $32.20 | $19.60 | 31,656 |
| 2016-02-25 | $32.28 | $32.28 | $31.50 | $32.10 | $19.53 | 15,411 |
| 2016-02-24 | $31.20 | $32.39 | $31.20 | $32.28 | $19.64 | 29,650 |
| 2016-02-23 | $31.92 | $32.50 | $31.35 | $31.45 | $19.14 | 16,367 |
| 2016-02-22 | $32.52 | $32.84 | $31.72 | $32.25 | $19.63 | 29,338 |
| 2016-02-19 | $32.48 | $32.79 | $31.70 | $31.86 | $19.39 | 24,332 |
| 2016-02-18 | $33.66 | $33.87 | $32.39 | $33.18 | $20.19 | 36,114 |
| 2016-02-17 | $31.78 | $33.91 | $31.26 | $33.34 | $20.29 | 97,403 |
| 2016-02-16 | $32.44 | $32.44 | $30.04 | $31.16 | $18.96 | 55,670 |
| 2016-02-12 | $30.92 | $31.90 | $30.51 | $31.32 | $19.06 | 36,083 |
| 2016-02-11 | $29.75 | $30.69 | $28.86 | $30.40 | $18.50 | 20,184 |
| 2016-02-10 | $30.62 | $32.83 | $30.10 | $30.99 | $18.78 | 43,240 |
| 2016-02-09 | $31.48 | $31.48 | $30.00 | $30.54 | $18.50 | 36,586 |
| 2016-02-08 | $30.02 | $31.98 | $29.98 | $31.70 | $19.20 | 20,401 |
| 2016-02-05 | $31.78 | $32.10 | $31.22 | $31.63 | $19.16 | 39,527 |
| 2016-02-04 | $33.15 | $34.75 | $32.00 | $32.09 | $19.44 | 58,911 |
| 2016-02-03 | $32.26 | $33.86 | $32.00 | $33.45 | $20.27 | 65,917 |
| 2016-02-02 | $31.13 | $32.23 | $30.14 | $32.08 | $19.44 | 26,650 |
| 2016-02-01 | $31.42 | $31.81 | $30.16 | $31.81 | $19.27 | 83,860 |
| 2016-01-29 | $30.99 | $32.99 | $30.64 | $32.80 | $19.87 | 93,452 |
| 2016-01-28 | $29.52 | $30.50 | $28.54 | $30.43 | $18.44 | 81,644 |
| 2016-01-27 | $27.75 | $28.99 | $27.34 | $28.79 | $17.44 | 30,957 |
| 2016-01-26 | $26.14 | $27.91 | $26.00 | $27.71 | $16.79 | 30,937 |
| 2016-01-25 | $26.77 | $26.80 | $25.74 | $25.74 | $15.60 | 17,453 |
| 2016-01-22 | $27.00 | $28.11 | $26.85 | $27.01 | $16.37 | 35,183 |
| 2016-01-21 | $25.68 | $27.24 | $25.18 | $26.76 | $16.21 | 95,216 |
| 2016-01-20 | $23.45 | $26.00 | $22.75 | $25.72 | $15.58 | 110,163 |
| 2016-01-19 | $26.25 | $26.25 | $24.00 | $24.22 | $14.67 | 82,683 |
| 2016-01-15 | $25.81 | $26.73 | $25.51 | $26.63 | $16.13 | 47,634 |
| 2016-01-14 | $26.06 | $26.95 | $25.80 | $26.63 | $16.13 | 90,566 |
| 2016-01-13 | $26.72 | $27.00 | $25.90 | $26.06 | $15.79 | 51,237 |
| 2016-01-12 | $27.23 | $27.23 | $26.50 | $26.76 | $16.04 | 49,139 |
| 2016-01-11 | $27.31 | $27.35 | $26.51 | $26.92 | $16.14 | 47,549 |
| 2016-01-08 | $26.44 | $27.63 | $26.42 | $27.31 | $16.37 | 23,146 |
| 2016-01-07 | $26.00 | $26.91 | $25.93 | $26.19 | $15.70 | 49,875 |
| 2016-01-06 | $26.36 | $26.78 | $26.00 | $26.07 | $15.63 | 24,706 |
| 2016-01-05 | $26.00 | $26.85 | $25.71 | $26.69 | $16.00 | 51,887 |
| 2016-01-04 | $26.43 | $26.70 | $26.00 | $26.01 | $15.59 | 53,428 |
| 2015-12-31 | $26.50 | $27.51 | $25.84 | $26.26 | $15.74 | 137,320 |
| 2015-12-30 | $26.25 | $26.89 | $25.65 | $26.42 | $15.84 | 55,440 |
| 2015-12-29 | $26.87 | $27.11 | $26.33 | $26.69 | $16.00 | 44,665 |
| 2015-12-28 | $26.57 | $26.58 | $25.93 | $26.43 | $15.85 | 39,737 |
| 2015-12-24 | $28.00 | $28.00 | $27.40 | $27.53 | $16.51 | 19,120 |
| 2015-12-23 | $26.27 | $28.15 | $26.00 | $27.97 | $16.77 | 82,727 |
| 2015-12-22 | $25.75 | $26.83 | $25.50 | $26.16 | $15.68 | 148,841 |
| 2015-12-21 | $25.90 | $26.12 | $25.52 | $25.54 | $15.31 | 43,981 |
| 2015-12-18 | $27.10 | $27.50 | $25.53 | $25.92 | $15.54 | 93,797 |
| 2015-12-17 | $27.57 | $27.75 | $27.11 | $27.17 | $16.29 | 79,126 |
| 2015-12-16 | $27.43 | $28.20 | $27.20 | $27.75 | $16.64 | 25,416 |
| 2015-12-15 | $27.19 | $27.66 | $27.10 | $27.66 | $16.58 | 33,950 |
| 2015-12-14 | $28.30 | $28.30 | $27.13 | $27.45 | $16.46 | 37,241 |
| 2015-12-11 | $28.31 | $28.86 | $28.11 | $28.55 | $17.12 | 31,193 |
| 2015-12-10 | $28.45 | $29.87 | $28.25 | $28.95 | $17.33 | 36,127 |
| 2015-12-09 | $28.16 | $28.99 | $28.16 | $28.47 | $17.04 | 21,737 |
| 2015-12-08 | $28.01 | $28.72 | $28.00 | $28.22 | $16.89 | 41,763 |
| 2015-12-07 | $29.47 | $29.47 | $27.85 | $28.50 | $17.06 | 71,597 |
| 2015-12-04 | $30.50 | $30.50 | $29.33 | $29.73 | $17.80 | 68,348 |
| 2015-12-03 | $32.69 | $32.78 | $30.57 | $30.76 | $18.41 | 93,138 |
| 2015-12-02 | $33.20 | $33.27 | $32.56 | $32.65 | $19.55 | 39,515 |
| 2015-12-01 | $32.99 | $33.50 | $32.97 | $33.26 | $19.91 | 26,930 |
| 2015-11-30 | $32.36 | $33.00 | $32.20 | $32.94 | $19.72 | 44,857 |
| 2015-11-27 | $32.13 | $32.50 | $32.01 | $32.16 | $19.25 | 5,599 |
| 2015-11-25 | $32.01 | $32.49 | $31.74 | $32.00 | $19.16 | 11,591 |
| 2015-11-24 | $31.23 | $32.43 | $31.23 | $32.17 | $19.26 | 28,820 |
| 2015-11-23 | $31.56 | $31.65 | $31.11 | $31.17 | $18.66 | 15,528 |
| 2015-11-20 | $31.54 | $31.74 | $31.01 | $31.50 | $18.86 | 21,245 |
| 2015-11-19 | $31.43 | $31.81 | $30.80 | $31.66 | $18.95 | 23,914 |
| 2015-11-18 | $31.46 | $31.55 | $30.79 | $31.55 | $18.89 | 13,100 |
| 2015-11-17 | $31.82 | $31.96 | $30.74 | $31.10 | $18.62 | 27,628 |
| 2015-11-16 | $31.21 | $31.77 | $31.21 | $31.68 | $18.97 | 13,000 |
| 2015-11-13 | $31.63 | $31.72 | $30.80 | $31.40 | $18.80 | 39,113 |
| 2015-11-12 | $31.22 | $32.19 | $31.11 | $31.63 | $18.94 | 39,744 |
| 2015-11-11 | $31.90 | $32.50 | $31.73 | $32.18 | $19.10 | 38,186 |
| 2015-11-10 | $31.66 | $32.30 | $31.55 | $31.78 | $18.86 | 25,466 |
| 2015-11-09 | $32.30 | $32.30 | $31.64 | $31.80 | $18.87 | 23,187 |
| 2015-11-06 | $32.06 | $32.29 | $31.80 | $31.96 | $18.97 | 23,258 |
| 2015-11-05 | $32.04 | $32.36 | $31.55 | $32.15 | $19.08 | 18,760 |
| 2015-11-04 | $32.50 | $32.50 | $31.60 | $32.47 | $19.27 | 33,555 |
| 2015-11-03 | $32.46 | $32.95 | $32.03 | $32.48 | $19.28 | 27,399 |
| 2015-11-02 | $32.40 | $33.10 | $32.18 | $32.47 | $19.27 | 40,509 |
| 2015-10-30 | $32.71 | $32.71 | $31.27 | $32.15 | $19.08 | 18,953 |
| 2015-10-29 | $32.30 | $33.14 | $31.81 | $32.36 | $19.21 | 24,758 |
| 2015-10-28 | $31.73 | $32.40 | $31.01 | $31.97 | $18.97 | 45,876 |
| 2015-10-27 | $32.71 | $32.75 | $30.60 | $31.66 | $18.79 | 62,607 |
| 2015-10-26 | $33.03 | $34.20 | $33.00 | $33.14 | $19.67 | 29,584 |
| 2015-10-23 | $33.55 | $34.28 | $32.57 | $33.33 | $19.78 | 62,554 |
| 2015-10-22 | $34.96 | $35.14 | $33.74 | $33.74 | $20.02 | 16,327 |
| 2015-10-21 | $34.75 | $34.99 | $33.64 | $34.50 | $20.48 | 23,286 |
| 2015-10-20 | $35.15 | $35.74 | $34.52 | $35.02 | $20.78 | 21,163 |
| 2015-10-19 | $34.69 | $35.45 | $33.40 | $35.37 | $20.99 | 48,170 |
| 2015-10-16 | $34.95 | $34.95 | $33.60 | $34.80 | $20.65 | 64,442 |
| 2015-10-15 | $34.57 | $35.56 | $34.02 | $34.67 | $20.58 | 46,615 |
| 2015-10-14 | $34.57 | $35.61 | $34.57 | $35.27 | $20.93 | 28,096 |
| 2015-10-13 | $34.50 | $35.41 | $33.84 | $34.47 | $20.46 | 44,292 |
| 2015-10-12 | $35.50 | $35.99 | $34.01 | $34.60 | $20.42 | 33,669 |
| 2015-10-09 | $35.59 | $36.00 | $34.75 | $35.50 | $20.95 | 30,654 |
| 2015-10-08 | $35.04 | $35.80 | $34.05 | $35.75 | $21.10 | 49,052 |
| 2015-10-07 | $34.99 | $35.04 | $34.10 | $34.49 | $20.36 | 65,210 |
| 2015-10-06 | $32.50 | $34.78 | $32.25 | $34.30 | $20.24 | 68,492 |
| 2015-10-05 | $31.47 | $33.00 | $31.10 | $32.45 | $19.15 | 81,391 |
| 2015-10-02 | $30.74 | $31.42 | $30.57 | $31.33 | $18.49 | 40,084 |
| 2015-10-01 | $30.94 | $31.60 | $30.60 | $30.93 | $18.25 | 34,695 |
| 2015-09-30 | $29.55 | $30.76 | $29.48 | $30.56 | $18.04 | 31,301 |
| 2015-09-29 | $30.36 | $30.77 | $29.00 | $29.60 | $17.47 | 80,388 |
| 2015-09-28 | $31.00 | $31.80 | $30.28 | $30.38 | $17.93 | 47,408 |
| 2015-09-25 | $31.30 | $31.90 | $31.01 | $31.28 | $18.46 | 24,371 |
| 2015-09-24 | $31.14 | $32.29 | $31.06 | $31.47 | $18.57 | 39,150 |
| 2015-09-23 | $31.78 | $32.54 | $31.05 | $31.06 | $18.33 | 41,654 |
| 2015-09-22 | $31.66 | $32.54 | $31.44 | $31.72 | $18.72 | 52,929 |
| 2015-09-21 | $32.05 | $32.45 | $31.25 | $32.03 | $18.90 | 40,855 |
| 2015-09-18 | $31.01 | $33.00 | $31.01 | $31.84 | $18.79 | 49,716 |
| 2015-09-17 | $32.19 | $33.75 | $31.15 | $31.71 | $18.72 | 74,287 |
| 2015-09-16 | $31.18 | $32.20 | $30.87 | $32.10 | $18.95 | 67,891 |
| 2015-09-15 | $30.40 | $31.70 | $30.20 | $30.80 | $18.18 | 32,897 |
| 2015-09-14 | $30.88 | $30.91 | $30.01 | $30.45 | $17.97 | 41,013 |
| 2015-09-11 | $31.07 | $32.30 | $30.25 | $30.33 | $17.90 | 40,103 |
| 2015-09-10 | $31.75 | $32.23 | $31.65 | $31.77 | $18.53 | 11,401 |
| 2015-09-09 | $31.98 | $32.92 | $31.35 | $31.40 | $18.32 | 51,945 |
| 2015-09-08 | $31.47 | $32.50 | $31.00 | $31.69 | $18.49 | 40,927 |
| 2015-09-04 | $30.80 | $31.55 | $30.71 | $31.45 | $18.35 | 54,073 |
| 2015-09-03 | $30.84 | $32.76 | $30.76 | $31.00 | $18.09 | 56,654 |
| 2015-09-02 | $31.17 | $31.60 | $30.19 | $31.16 | $18.18 | 61,232 |
| 2015-09-01 | $31.95 | $32.50 | $31.06 | $31.24 | $18.23 | 54,873 |
Sabine Royalty Trust (SBR) News Headlines
Recent Sabine Royalty Trust (SBR) News
Similar Companies to Sabine Royalty Trust (SBR) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |