Sands China Ltd (SCHYY) Exchange: PINK
Data as of Aug. 22, 2025
$24.95 ($-0.20) -0.80%
Sands China Ltd - Daily Information
Click for more stock information on Sands China Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.81 |
| Previous Close | $24.95 |
| High | $24.95 |
| Low | $24.81 |
| Adjusted Open | $24.81 |
| Previous Adjusted Close | $24.95 |
| Adjusted High | $24.95 |
| Adjusted Low | $24.81 |
About Sands China Ltd (SCHYY)
No Description Available
Invest in Sands China Ltd (SCHYY)
Historical Stock Data for Sands China Ltd (SCHYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | $24.81 | $24.95 | $24.81 | $24.95 | $24.95 | 22,462 |
| 2025-08-05 | $25.00 | $25.28 | $25.00 | $25.15 | $25.15 | 5,959 |
| 2025-08-04 | $24.23 | $24.59 | $24.23 | $24.52 | $24.52 | 14,664 |
| 2025-08-01 | $23.90 | $24.07 | $23.82 | $24.07 | $24.07 | 15,100 |
| 2025-07-31 | $23.92 | $24.23 | $23.92 | $24.23 | $24.23 | 12,133 |
| 2025-07-30 | $23.81 | $23.81 | $23.56 | $23.77 | $23.77 | 9,460 |
| 2025-07-29 | $24.35 | $24.37 | $24.26 | $24.30 | $24.30 | 6,552 |
| 2025-07-28 | $23.83 | $23.92 | $23.80 | $23.84 | $23.84 | 13,650 |
| 2025-07-25 | $23.79 | $24.11 | $23.57 | $24.11 | $24.11 | 3,952 |
| 2025-07-24 | $23.87 | $24.68 | $23.66 | $23.72 | $23.72 | 43,187 |
| 2025-07-23 | $23.76 | $23.92 | $23.40 | $23.47 | $23.47 | 8,934 |
| 2025-07-22 | $23.62 | $24.03 | $23.57 | $23.66 | $23.66 | 18,880 |
| 2025-07-21 | $23.43 | $23.67 | $23.43 | $23.66 | $23.66 | 46,003 |
| 2025-07-18 | $23.64 | $23.75 | $23.64 | $23.64 | $23.64 | 34,600 |
| 2025-07-17 | $24.04 | $24.42 | $23.81 | $24.03 | $24.03 | 33,042 |
| 2025-07-16 | $24.20 | $24.47 | $24.20 | $24.40 | $24.40 | 14,697 |
| 2025-07-15 | $24.17 | $24.42 | $24.15 | $24.42 | $24.42 | 11,859 |
| 2025-07-14 | $24.37 | $24.42 | $24.27 | $24.40 | $24.40 | 11,261 |
| 2025-07-11 | $25.43 | $25.43 | $24.37 | $24.38 | $24.38 | 15,849 |
| 2025-07-10 | $24.35 | $24.69 | $24.35 | $24.57 | $24.57 | 34,207 |
| 2025-07-09 | $23.90 | $24.25 | $23.90 | $24.25 | $24.25 | 16,021 |
| 2025-07-08 | $24.26 | $24.69 | $23.82 | $23.88 | $23.88 | 18,308 |
| 2025-07-07 | $22.62 | $23.38 | $22.62 | $23.29 | $23.29 | 11,175 |
| 2025-07-03 | $22.70 | $22.87 | $22.62 | $22.71 | $22.71 | 82,966 |
| 2025-07-02 | $21.97 | $22.44 | $21.93 | $22.44 | $22.44 | 122,960 |
| 2025-07-01 | $21.48 | $22.83 | $21.40 | $22.23 | $22.23 | 68,055 |
| 2025-06-30 | $21.00 | $21.63 | $20.80 | $20.92 | $20.92 | 6,652 |
| 2025-06-27 | $21.49 | $21.86 | $21.01 | $21.29 | $21.29 | 11,567 |
| 2025-06-26 | $20.90 | $21.18 | $20.90 | $20.95 | $20.95 | 29,838 |
| 2025-06-25 | $21.32 | $21.32 | $21.01 | $21.04 | $21.04 | 16,042 |
| 2025-06-24 | $19.83 | $20.65 | $19.83 | $20.12 | $20.12 | 14,862 |
| 2025-06-23 | $19.30 | $19.55 | $19.06 | $19.55 | $19.55 | 15,362 |
| 2025-06-20 | $19.31 | $19.35 | $19.00 | $19.01 | $19.01 | 13,012 |
| 2025-06-18 | $19.69 | $19.69 | $19.36 | $19.48 | $19.48 | 38,933 |
| 2025-06-17 | $20.21 | $20.44 | $19.75 | $19.78 | $19.78 | 30,164 |
| 2025-06-16 | $19.09 | $19.17 | $18.98 | $19.08 | $19.08 | 81,542 |
| 2025-06-13 | $18.96 | $19.02 | $18.90 | $18.98 | $18.98 | 36,612 |
| 2025-06-12 | $19.81 | $19.84 | $19.68 | $19.70 | $19.70 | 154,368 |
| 2025-06-11 | $20.23 | $20.28 | $20.10 | $20.21 | $20.21 | 7,193 |
| 2025-06-10 | $20.19 | $20.25 | $20.16 | $20.19 | $20.19 | 6,692 |
| 2025-06-09 | $20.07 | $20.09 | $19.99 | $20.05 | $20.05 | 9,384 |
| 2025-06-06 | $19.97 | $19.97 | $19.66 | $19.70 | $19.70 | 5,875 |
| 2025-06-05 | $20.03 | $20.19 | $20.03 | $20.18 | $20.18 | 43,074 |
| 2025-06-04 | $20.40 | $20.51 | $20.40 | $20.47 | $20.47 | 20,803 |
| 2025-06-03 | $20.05 | $20.13 | $20.02 | $20.13 | $20.13 | 11,586 |
| 2025-06-02 | $20.75 | $21.00 | $20.16 | $20.61 | $20.61 | 11,399 |
| 2025-05-30 | $19.45 | $19.80 | $19.37 | $19.44 | $19.44 | 68,994 |
| 2025-05-29 | $19.61 | $19.61 | $19.45 | $19.45 | $19.45 | 14,361 |
| 2025-05-28 | $19.88 | $19.92 | $19.68 | $19.68 | $19.41 | 17,039 |
| 2025-05-27 | $19.50 | $19.91 | $19.49 | $19.91 | $19.63 | 11,046 |
| 2025-05-23 | $19.14 | $19.14 | $19.10 | $19.11 | $18.84 | 5,682 |
| 2025-05-22 | $18.79 | $19.60 | $18.79 | $18.87 | $18.61 | 16,696 |
| 2025-05-21 | $19.29 | $19.29 | $19.12 | $19.14 | $18.87 | 8,216 |
| 2025-05-20 | $19.34 | $19.85 | $19.28 | $19.71 | $19.43 | 8,716 |
| 2025-05-19 | $20.34 | $20.48 | $19.75 | $20.06 | $19.78 | 20,846 |
| 2025-05-16 | $19.86 | $19.89 | $19.60 | $19.89 | $19.61 | 26,195 |
| 2025-05-15 | $20.05 | $20.74 | $20.00 | $20.67 | $20.38 | 15,127 |
| 2025-05-14 | $20.60 | $20.60 | $20.57 | $20.57 | $20.29 | 10,277 |
| 2025-05-13 | $20.45 | $20.72 | $20.45 | $20.66 | $20.37 | 26,569 |
| 2025-05-12 | $20.52 | $20.62 | $20.52 | $20.60 | $20.31 | 10,845 |
| 2025-05-09 | $19.76 | $20.08 | $19.41 | $19.88 | $19.60 | 6,634 |
| 2025-05-08 | $19.35 | $20.74 | $19.35 | $19.96 | $19.68 | 16,346 |
| 2025-05-07 | $19.59 | $19.92 | $19.57 | $19.63 | $19.35 | 12,255 |
| 2025-05-06 | $18.55 | $19.58 | $18.55 | $19.44 | $19.17 | 94,685 |
| 2025-05-05 | $17.61 | $19.00 | $17.61 | $18.47 | $18.21 | 76,928 |
| 2025-05-02 | $18.07 | $18.52 | $17.85 | $18.47 | $18.21 | 28,458 |
| 2025-05-01 | $18.03 | $18.28 | $17.65 | $17.92 | $17.67 | 25,081 |
| 2025-04-30 | $17.41 | $17.89 | $17.41 | $17.60 | $17.36 | 46,455 |
| 2025-04-29 | $17.23 | $17.95 | $17.23 | $17.89 | $17.64 | 24,499 |
| 2025-04-28 | $17.32 | $18.46 | $17.32 | $18.00 | $17.75 | 52,918 |
| 2025-04-25 | $17.54 | $18.61 | $17.54 | $18.59 | $18.33 | 10,620 |
| 2025-04-24 | $18.20 | $18.20 | $17.07 | $17.68 | $17.44 | 27,851 |
| 2025-04-23 | $17.26 | $17.94 | $17.19 | $17.36 | $17.12 | 25,817 |
| 2025-04-22 | $16.37 | $17.18 | $16.37 | $17.00 | $16.76 | 72,180 |
| 2025-04-21 | $16.79 | $17.13 | $16.15 | $16.66 | $16.42 | 74,866 |
| 2025-04-17 | $16.69 | $16.70 | $16.47 | $16.64 | $16.41 | 52,590 |
| 2025-04-16 | $16.89 | $17.14 | $16.35 | $16.58 | $16.35 | 75,809 |
| 2025-04-15 | $17.00 | $17.14 | $16.65 | $16.83 | $16.60 | 89,278 |
| 2025-04-14 | $16.65 | $17.59 | $16.65 | $17.11 | $16.87 | 145,611 |
| 2025-04-11 | $17.12 | $17.60 | $16.63 | $17.32 | $17.08 | 167,957 |
| 2025-04-10 | $17.70 | $17.70 | $16.64 | $17.15 | $16.91 | 399,340 |
| 2025-04-09 | $15.41 | $16.86 | $15.41 | $16.86 | $16.63 | 227,627 |
| 2025-04-08 | $17.17 | $17.54 | $16.00 | $16.00 | $15.78 | 104,959 |
| 2025-04-07 | $17.63 | $18.21 | $16.85 | $16.91 | $16.68 | 76,301 |
| 2025-04-04 | $19.13 | $20.72 | $18.26 | $18.26 | $18.01 | 42,176 |
| 2025-04-03 | $19.40 | $20.31 | $19.40 | $19.72 | $19.45 | 14,842 |
| 2025-04-02 | $21.17 | $21.17 | $20.16 | $20.26 | $19.98 | 14,010 |
| 2025-04-01 | $20.18 | $20.40 | $20.18 | $20.22 | $19.94 | 38,726 |
| 2025-03-31 | $20.13 | $20.22 | $19.68 | $20.18 | $19.90 | 33,553 |
| 2025-03-28 | $21.00 | $21.20 | $20.57 | $20.65 | $20.36 | 47,253 |
| 2025-03-27 | $21.10 | $21.58 | $21.09 | $21.20 | $20.91 | 37,397 |
| 2025-03-26 | $21.46 | $21.91 | $21.37 | $21.48 | $21.18 | 15,934 |
| 2025-03-25 | $21.50 | $21.72 | $21.34 | $21.48 | $21.18 | 33,849 |
| 2025-03-24 | $21.00 | $21.83 | $21.00 | $21.52 | $21.22 | 23,312 |
| 2025-03-21 | $21.26 | $21.82 | $21.26 | $21.75 | $21.75 | 15,140 |
| 2025-03-20 | $22.65 | $22.71 | $21.91 | $22.20 | $22.20 | 10,481 |
| 2025-03-19 | $22.72 | $23.25 | $22.69 | $22.86 | $22.86 | 22,030 |
| 2025-03-18 | $23.02 | $23.50 | $22.95 | $23.10 | $23.10 | 14,724 |
| 2025-03-17 | $23.15 | $23.66 | $23.15 | $23.32 | $23.32 | 12,077 |
| 2025-03-14 | $23.00 | $23.15 | $22.96 | $23.15 | $23.15 | 13,709 |
| 2025-03-13 | $22.57 | $23.04 | $22.57 | $22.67 | $22.67 | 8,103 |
| 2025-03-12 | $22.87 | $22.96 | $22.67 | $22.80 | $22.80 | 17,370 |
| 2025-03-11 | $24.00 | $24.00 | $23.69 | $23.73 | $23.73 | 44,042 |
| 2025-03-10 | $23.17 | $23.17 | $22.60 | $22.82 | $22.82 | 17,547 |
| 2025-03-07 | $23.54 | $23.93 | $23.14 | $23.41 | $23.41 | 24,487 |
| 2025-03-06 | $23.40 | $24.16 | $23.15 | $23.48 | $23.48 | 19,096 |
| 2025-03-05 | $23.45 | $23.89 | $23.18 | $23.67 | $23.67 | 10,933 |
| 2025-03-04 | $22.97 | $23.50 | $22.81 | $23.48 | $23.48 | 17,470 |
| 2025-03-03 | $23.74 | $23.82 | $23.09 | $23.32 | $23.32 | 21,493 |
| 2025-02-28 | $22.63 | $23.00 | $22.63 | $22.69 | $22.69 | 17,197 |
| 2025-02-27 | $21.90 | $23.23 | $21.90 | $22.74 | $22.74 | 21,621 |
| 2025-02-26 | $21.95 | $23.12 | $21.95 | $22.58 | $22.58 | 21,877 |
| 2025-02-25 | $22.56 | $22.76 | $22.27 | $22.55 | $22.55 | 34,661 |
| 2025-02-24 | $22.77 | $23.29 | $22.64 | $22.97 | $22.97 | 60,796 |
| 2025-02-21 | $22.53 | $22.70 | $22.03 | $22.69 | $22.69 | 20,332 |
| 2025-02-20 | $22.39 | $23.06 | $22.39 | $22.77 | $22.77 | 21,790 |
| 2025-02-19 | $21.38 | $22.30 | $21.38 | $22.02 | $22.02 | 26,624 |
| 2025-02-18 | $21.65 | $22.05 | $21.65 | $22.05 | $22.05 | 39,335 |
| 2025-02-14 | $21.64 | $21.76 | $21.49 | $21.69 | $21.69 | 24,020 |
| 2025-02-13 | $22.27 | $22.27 | $21.22 | $21.59 | $21.59 | 34,017 |
| 2025-02-12 | $20.88 | $21.27 | $20.87 | $21.21 | $21.21 | 37,843 |
| 2025-02-11 | $20.68 | $20.78 | $20.63 | $20.77 | $20.77 | 24,801 |
| 2025-02-10 | $21.96 | $21.96 | $21.51 | $21.63 | $21.63 | 53,988 |
| 2025-02-07 | $21.72 | $21.80 | $21.41 | $21.41 | $21.41 | 33,541 |
| 2025-02-06 | $21.47 | $21.51 | $21.37 | $21.40 | $21.40 | 44,311 |
| 2025-02-05 | $21.50 | $21.64 | $21.41 | $21.46 | $21.46 | 24,013 |
| 2025-02-04 | $22.19 | $22.36 | $22.15 | $22.24 | $22.24 | 39,003 |
| 2025-02-03 | $22.30 | $22.57 | $22.30 | $22.40 | $22.40 | 20,932 |
| 2025-01-31 | $24.78 | $24.79 | $24.34 | $24.34 | $24.34 | 16,937 |
| 2025-01-30 | $24.34 | $25.06 | $24.11 | $24.86 | $24.86 | 54,045 |
| 2025-01-29 | $24.38 | $24.39 | $24.04 | $24.29 | $24.29 | 13,933 |
| 2025-01-28 | $23.78 | $23.93 | $23.72 | $23.93 | $23.93 | 62,597 |
| 2025-01-27 | $23.62 | $23.70 | $23.60 | $23.65 | $23.65 | 31,285 |
| 2025-01-24 | $23.76 | $24.05 | $22.99 | $23.30 | $23.30 | 63,072 |
| 2025-01-23 | $22.56 | $22.86 | $22.21 | $22.83 | $22.83 | 28,000 |
| 2025-01-22 | $22.20 | $23.07 | $22.20 | $22.91 | $22.91 | 41,331 |
| 2025-01-21 | $23.04 | $23.20 | $22.89 | $23.04 | $23.04 | 43,816 |
| 2025-01-17 | $23.31 | $23.54 | $22.43 | $23.27 | $23.27 | 27,495 |
| 2025-01-16 | $22.94 | $23.11 | $22.94 | $23.10 | $23.10 | 16,235 |
| 2025-01-15 | $23.28 | $23.41 | $23.28 | $23.39 | $23.39 | 39,183 |
| 2025-01-14 | $22.91 | $23.85 | $22.91 | $23.75 | $23.75 | 69,844 |
| 2025-01-13 | $24.06 | $24.23 | $23.98 | $24.23 | $24.23 | 25,094 |
| 2025-01-10 | $24.39 | $24.42 | $24.24 | $24.27 | $24.27 | 20,277 |
| 2025-01-08 | $25.20 | $25.25 | $25.03 | $25.14 | $25.14 | 14,203 |
| 2025-01-07 | $25.75 | $25.75 | $25.60 | $25.60 | $25.60 | 25,914 |
| 2025-01-06 | $25.58 | $25.66 | $25.19 | $25.27 | $25.27 | 13,854 |
| 2025-01-03 | $25.32 | $25.46 | $25.23 | $25.43 | $25.43 | 29,350 |
| 2025-01-02 | $25.97 | $25.97 | $25.81 | $25.85 | $25.85 | 14,468 |
| 2024-12-31 | $25.87 | $26.94 | $25.87 | $26.93 | $26.93 | 12,766 |
| 2024-12-30 | $26.46 | $26.51 | $26.29 | $26.39 | $26.39 | 47,678 |
| 2024-12-27 | $28.01 | $28.01 | $27.83 | $27.89 | $27.89 | 7,312 |
| 2024-12-26 | $27.98 | $27.98 | $27.68 | $27.68 | $27.68 | 8,870 |
| 2024-12-24 | $27.80 | $27.83 | $27.68 | $27.77 | $27.77 | 13,187 |
| 2024-12-23 | $27.47 | $27.60 | $27.38 | $27.55 | $27.55 | 16,820 |
| 2024-12-20 | $27.36 | $27.69 | $27.33 | $27.52 | $27.52 | 25,936 |
| 2024-12-19 | $28.68 | $28.75 | $27.15 | $27.15 | $27.15 | 6,700 |
| 2024-12-18 | $27.48 | $27.48 | $26.97 | $26.97 | $26.97 | 15,371 |
| 2024-12-17 | $27.28 | $27.48 | $27.27 | $27.29 | $27.29 | 13,449 |
| 2024-12-16 | $27.40 | $27.64 | $27.40 | $27.49 | $27.49 | 18,800 |
| 2024-12-13 | $27.93 | $28.06 | $27.93 | $27.98 | $27.98 | 16,449 |
| 2024-12-12 | $27.18 | $27.95 | $27.18 | $27.77 | $27.77 | 11,374 |
| 2024-12-11 | $27.00 | $27.06 | $26.95 | $27.03 | $27.03 | 6,564 |
| 2024-12-10 | $27.08 | $27.22 | $27.04 | $27.21 | $27.21 | 11,208 |
| 2024-12-09 | $27.01 | $27.56 | $26.82 | $27.28 | $27.28 | 38,602 |
| 2024-12-06 | $25.89 | $25.98 | $25.79 | $25.85 | $25.85 | 19,528 |
| 2024-12-05 | $25.94 | $25.97 | $25.86 | $25.90 | $25.90 | 20,055 |
| 2024-12-04 | $25.74 | $25.89 | $25.74 | $25.74 | $25.74 | 9,489 |
| 2024-12-03 | $26.34 | $27.15 | $26.04 | $26.04 | $26.04 | 31,349 |
| 2024-12-02 | $26.11 | $26.31 | $25.99 | $26.23 | $26.23 | 49,156 |
| 2024-11-29 | $26.08 | $26.30 | $25.81 | $25.85 | $25.85 | 9,803 |
| 2024-11-27 | $24.96 | $25.13 | $24.89 | $25.01 | $25.01 | 8,597 |
| 2024-11-26 | $24.99 | $25.05 | $24.86 | $24.96 | $24.96 | 39,413 |
| 2024-11-25 | $25.08 | $25.08 | $24.04 | $24.14 | $24.14 | 41,153 |
| 2024-11-22 | $24.62 | $24.69 | $24.54 | $24.65 | $24.65 | 11,109 |
| 2024-11-21 | $24.93 | $25.02 | $24.89 | $25.02 | $25.02 | 13,344 |
| 2024-11-20 | $24.95 | $25.06 | $24.92 | $24.96 | $24.96 | 14,186 |
| 2024-11-19 | $24.87 | $24.95 | $24.87 | $24.95 | $24.95 | 15,338 |
| 2024-11-18 | $23.65 | $24.79 | $23.65 | $24.74 | $24.74 | 39,338 |
| 2024-11-15 | $24.58 | $24.58 | $24.34 | $24.34 | $24.34 | 33,783 |
| 2024-11-14 | $24.28 | $24.40 | $24.25 | $24.40 | $24.40 | 53,531 |
| 2024-11-13 | $24.23 | $24.95 | $24.23 | $24.75 | $24.75 | 35,907 |
| 2024-11-12 | $26.26 | $26.26 | $24.76 | $24.82 | $24.82 | 28,840 |
| 2024-11-11 | $26.32 | $26.32 | $26.12 | $26.24 | $26.24 | 33,437 |
| 2024-11-08 | $26.45 | $26.55 | $26.00 | $26.08 | $26.08 | 28,035 |
| 2024-11-07 | $27.27 | $27.58 | $27.18 | $27.56 | $27.56 | 25,566 |
| 2024-11-06 | $26.03 | $26.30 | $26.02 | $26.30 | $26.30 | 27,713 |
| 2024-11-05 | $26.96 | $27.08 | $26.91 | $27.07 | $27.07 | 15,744 |
| 2024-11-04 | $26.92 | $26.93 | $26.71 | $26.71 | $26.71 | 18,162 |
| 2024-11-01 | $26.01 | $26.93 | $26.01 | $26.66 | $26.66 | 32,906 |
| 2024-10-31 | $25.39 | $25.51 | $25.31 | $25.45 | $25.45 | 13,611 |
| 2024-10-30 | $25.64 | $25.81 | $25.64 | $25.75 | $25.75 | 18,591 |
| 2024-10-29 | $26.50 | $26.55 | $26.36 | $26.41 | $26.41 | 13,924 |
| 2024-10-28 | $26.30 | $26.51 | $26.30 | $26.49 | $26.49 | 14,397 |
| 2024-10-25 | $25.44 | $25.65 | $25.35 | $25.44 | $25.44 | 13,233 |
| 2024-10-24 | $24.90 | $24.91 | $24.61 | $24.91 | $24.91 | 9,472 |
| 2024-10-23 | $23.85 | $23.85 | $23.55 | $23.71 | $23.71 | 14,771 |
| 2024-10-22 | $23.74 | $23.98 | $23.69 | $23.85 | $23.85 | 20,082 |
| 2024-10-21 | $23.79 | $23.79 | $22.86 | $23.09 | $23.09 | 25,785 |
| 2024-10-18 | $24.06 | $24.22 | $23.98 | $24.08 | $24.08 | 26,645 |
| 2024-10-17 | $22.81 | $22.97 | $22.75 | $22.81 | $22.81 | 96,300 |
| 2024-10-16 | $23.68 | $23.74 | $23.64 | $23.70 | $23.70 | 29,246 |
| 2024-10-15 | $24.00 | $24.00 | $23.55 | $23.62 | $23.62 | 41,010 |
| 2024-10-14 | $24.46 | $24.97 | $24.44 | $24.66 | $24.66 | 42,402 |
| 2024-10-11 | $25.50 | $25.72 | $25.26 | $25.71 | $25.71 | 12,787 |
| 2024-10-10 | $25.27 | $25.62 | $25.27 | $25.50 | $25.50 | 18,153 |
| 2024-10-09 | $25.29 | $25.64 | $25.27 | $25.56 | $25.56 | 14,554 |
| 2024-10-08 | $26.18 | $26.35 | $25.44 | $25.49 | $25.49 | 33,040 |
| 2024-10-07 | $28.20 | $29.40 | $28.20 | $29.03 | $29.03 | 24,836 |
| 2024-10-04 | $26.31 | $26.31 | $26.04 | $26.21 | $26.21 | 19,110 |
| 2024-10-03 | $25.70 | $26.50 | $25.39 | $25.60 | $25.60 | 11,855 |
| 2024-10-02 | $26.09 | $26.50 | $26.01 | $26.50 | $26.50 | 38,694 |
| 2024-10-01 | $26.09 | $26.09 | $25.13 | $25.77 | $25.77 | 39,390 |
| 2024-09-30 | $25.47 | $25.47 | $24.97 | $25.06 | $25.06 | 13,210 |
| 2024-09-27 | $24.58 | $24.98 | $24.57 | $24.84 | $24.84 | 24,258 |
| 2024-09-26 | $21.15 | $22.26 | $21.15 | $22.26 | $22.26 | 17,614 |
| 2024-09-25 | $20.17 | $20.34 | $20.12 | $20.18 | $20.18 | 15,223 |
| 2024-09-24 | $20.42 | $21.07 | $20.31 | $21.04 | $21.04 | 93,594 |
| 2024-09-23 | $19.43 | $19.55 | $19.42 | $19.48 | $19.48 | 40,032 |
| 2024-09-20 | $19.56 | $19.60 | $19.51 | $19.55 | $19.55 | 57,599 |
| 2024-09-19 | $18.30 | $18.91 | $18.30 | $18.83 | $18.83 | 53,654 |
| 2024-09-18 | $17.95 | $18.11 | $17.87 | $17.99 | $17.99 | 21,024 |
| 2024-09-17 | $18.00 | $18.13 | $17.93 | $17.97 | $17.97 | 45,460 |
| 2024-09-16 | $17.89 | $17.91 | $17.84 | $17.90 | $17.90 | 104,029 |
| 2024-09-13 | $17.50 | $17.59 | $17.48 | $17.50 | $17.50 | 81,925 |
| 2024-09-12 | $17.55 | $17.61 | $17.46 | $17.57 | $17.57 | 131,922 |
| 2024-09-11 | $17.08 | $17.31 | $17.08 | $17.25 | $17.25 | 234,203 |
| 2024-09-10 | $17.89 | $17.89 | $17.46 | $17.62 | $17.62 | 260,747 |
| 2024-09-09 | $17.24 | $17.25 | $17.13 | $17.24 | $17.24 | 126,991 |
| 2024-09-06 | $17.04 | $18.36 | $17.04 | $17.37 | $17.37 | 176,657 |
| 2024-09-05 | $17.97 | $17.97 | $17.38 | $17.63 | $17.63 | 62,465 |
| 2024-09-04 | $17.77 | $17.87 | $17.72 | $17.83 | $17.83 | 78,131 |
| 2024-09-03 | $18.33 | $18.47 | $17.62 | $17.70 | $17.70 | 129,020 |
| 2024-08-30 | $19.64 | $19.64 | $17.98 | $18.07 | $18.07 | 262,326 |
| 2024-08-29 | $18.17 | $18.27 | $18.13 | $18.25 | $18.25 | 41,536 |
| 2024-08-28 | $18.71 | $19.38 | $18.48 | $18.59 | $18.59 | 26,050 |
| 2024-08-27 | $19.29 | $19.33 | $18.63 | $19.22 | $19.22 | 107,812 |
| 2024-08-26 | $18.62 | $19.09 | $18.62 | $19.02 | $19.02 | 62,177 |
| 2024-08-23 | $18.82 | $19.00 | $18.80 | $18.86 | $18.86 | 20,509 |
| 2024-08-22 | $18.67 | $19.05 | $18.67 | $19.02 | $19.02 | 26,674 |
| 2024-08-21 | $18.81 | $18.96 | $18.81 | $18.96 | $18.96 | 17,881 |
| 2024-08-20 | $18.40 | $19.19 | $18.40 | $18.95 | $18.95 | 46,688 |
| 2024-08-19 | $18.97 | $19.50 | $18.23 | $19.14 | $19.14 | 43,772 |
| 2024-08-16 | $18.94 | $20.00 | $18.70 | $19.20 | $19.20 | 20,635 |
| 2024-08-15 | $18.22 | $18.80 | $17.66 | $18.57 | $18.57 | 129,557 |
| 2024-08-14 | $18.04 | $18.10 | $17.67 | $17.81 | $17.81 | 34,904 |
| 2024-08-13 | $17.02 | $18.40 | $17.02 | $17.83 | $17.83 | 94,512 |
| 2024-08-12 | $18.07 | $18.07 | $17.25 | $17.43 | $17.43 | 119,196 |
| 2024-08-09 | $17.47 | $17.83 | $17.31 | $17.82 | $17.82 | 106,407 |
| 2024-08-08 | $17.40 | $18.34 | $17.06 | $18.01 | $18.01 | 238,600 |
| 2024-08-07 | $18.09 | $18.39 | $17.61 | $17.81 | $17.81 | 170,621 |
| 2024-08-06 | $18.23 | $18.51 | $18.23 | $18.27 | $18.27 | 171,811 |
| 2024-08-05 | $19.01 | $19.33 | $19.01 | $19.22 | $19.22 | 248,926 |
| 2024-08-02 | $18.40 | $18.40 | $18.18 | $18.28 | $18.28 | 79,586 |
| 2024-08-01 | $19.01 | $19.02 | $18.56 | $18.57 | $18.57 | 58,081 |
| 2024-07-31 | $18.75 | $18.85 | $18.63 | $18.63 | $18.63 | 69,668 |
| 2024-07-30 | $18.40 | $18.70 | $18.40 | $18.66 | $18.66 | 148,769 |
| 2024-07-29 | $18.96 | $19.21 | $18.94 | $19.17 | $19.17 | 572,521 |
| 2024-07-26 | $18.99 | $19.24 | $18.93 | $19.24 | $19.24 | 247,128 |
| 2024-07-25 | $19.37 | $19.62 | $19.19 | $19.40 | $19.40 | 75,353 |
| 2024-07-24 | $19.78 | $19.91 | $19.57 | $19.59 | $19.59 | 34,604 |
| 2024-07-23 | $19.75 | $19.81 | $19.64 | $19.81 | $19.81 | 76,407 |
| 2024-07-22 | $20.42 | $20.68 | $19.82 | $20.10 | $20.10 | 67,712 |
| 2024-07-19 | $19.92 | $19.97 | $19.80 | $19.81 | $19.81 | 68,705 |
| 2024-07-18 | $20.41 | $20.52 | $20.18 | $20.20 | $20.20 | 45,104 |
| 2024-07-17 | $20.79 | $20.92 | $20.76 | $20.76 | $20.76 | 30,777 |
| 2024-07-16 | $20.70 | $20.82 | $20.65 | $20.82 | $20.82 | 57,070 |
| 2024-07-15 | $20.89 | $20.91 | $20.72 | $20.72 | $20.72 | 142,338 |
| 2024-07-12 | $21.75 | $21.89 | $21.58 | $21.69 | $21.69 | 51,516 |
| 2024-07-11 | $21.46 | $21.48 | $21.30 | $21.39 | $21.39 | 54,138 |
| 2024-07-10 | $20.66 | $20.77 | $20.66 | $20.76 | $20.76 | 47,106 |
| 2024-07-09 | $21.43 | $21.43 | $20.57 | $20.82 | $20.82 | 60,644 |
| 2024-07-08 | $20.53 | $20.55 | $20.42 | $20.42 | $20.42 | 60,997 |
| 2024-07-05 | $20.91 | $20.97 | $20.71 | $20.97 | $20.97 | 54,490 |
| 2024-07-03 | $21.00 | $21.85 | $21.00 | $21.64 | $21.64 | 30,658 |
| 2024-07-02 | $20.65 | $20.72 | $20.60 | $20.61 | $20.61 | 137,923 |
| 2024-07-01 | $20.75 | $20.85 | $20.75 | $20.79 | $20.79 | 68,640 |
| 2024-06-28 | $20.75 | $20.83 | $20.70 | $20.70 | $20.70 | 36,573 |
| 2024-06-27 | $21.26 | $21.26 | $20.95 | $20.95 | $20.95 | 56,646 |
| 2024-06-26 | $21.42 | $21.47 | $21.35 | $21.44 | $21.44 | 51,296 |
| 2024-06-25 | $21.81 | $21.87 | $21.74 | $21.75 | $21.75 | 99,718 |
| 2024-06-24 | $22.20 | $22.42 | $22.15 | $22.28 | $22.28 | 82,970 |
| 2024-06-21 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 72,534 |
| 2024-06-20 | $22.72 | $22.90 | $22.67 | $22.77 | $22.77 | 27,467 |
| 2024-06-18 | $22.54 | $22.65 | $22.54 | $22.54 | $22.54 | 97,275 |
| 2024-06-17 | $22.52 | $22.64 | $22.50 | $22.50 | $22.50 | 45,435 |
| 2024-06-14 | $22.61 | $22.62 | $22.49 | $22.56 | $22.56 | 28,051 |
| 2024-06-13 | $23.06 | $23.06 | $22.65 | $22.65 | $22.65 | 34,997 |
| 2024-06-12 | $22.80 | $22.86 | $22.65 | $22.73 | $22.73 | 29,411 |
| 2024-06-11 | $23.08 | $23.21 | $23.04 | $23.06 | $23.06 | 33,039 |
| 2024-06-10 | $23.56 | $23.65 | $23.50 | $23.64 | $23.64 | 16,532 |
| 2024-06-07 | $23.59 | $23.69 | $23.47 | $23.47 | $23.47 | 19,397 |
| 2024-06-06 | $23.69 | $23.94 | $23.69 | $23.80 | $23.80 | 18,599 |
| 2024-06-05 | $24.10 | $24.17 | $23.98 | $24.14 | $24.14 | 25,329 |
| 2024-06-04 | $24.14 | $24.27 | $24.03 | $24.05 | $24.05 | 36,153 |
| 2024-06-03 | $24.25 | $24.25 | $23.89 | $23.97 | $23.97 | 20,828 |
| 2024-05-31 | $23.77 | $23.97 | $23.69 | $23.97 | $23.97 | 109,833 |
| 2024-05-30 | $24.29 | $24.49 | $24.20 | $24.21 | $24.21 | 247,964 |
| 2024-05-29 | $24.30 | $24.38 | $24.22 | $24.22 | $24.22 | 47,264 |
| 2024-05-28 | $24.82 | $24.82 | $24.63 | $24.66 | $24.66 | 24,327 |
| 2024-05-24 | $24.92 | $25.01 | $24.82 | $24.83 | $24.83 | 22,946 |
| 2024-05-23 | $25.60 | $25.66 | $25.16 | $25.16 | $25.16 | 21,375 |
| 2024-05-22 | $26.13 | $26.19 | $25.90 | $25.90 | $25.90 | 27,781 |
| 2024-05-21 | $26.50 | $26.67 | $26.36 | $26.45 | $26.45 | 24,545 |
| 2024-05-20 | $27.16 | $27.31 | $27.07 | $27.10 | $27.10 | 13,809 |
| 2024-05-17 | $26.98 | $27.10 | $26.95 | $27.03 | $27.03 | 14,475 |
| 2024-05-16 | $26.62 | $26.90 | $26.47 | $26.90 | $26.90 | 48,903 |
| 2024-05-15 | $26.14 | $26.30 | $26.08 | $26.30 | $26.30 | 30,550 |
| 2024-05-14 | $26.16 | $26.16 | $26.01 | $26.05 | $26.05 | 51,974 |
| 2024-05-13 | $26.70 | $26.95 | $26.70 | $26.79 | $26.79 | 48,707 |
| 2024-05-10 | $24.83 | $25.66 | $24.83 | $25.50 | $25.50 | 25,231 |
| 2024-05-09 | $25.54 | $25.76 | $25.54 | $25.69 | $25.69 | 28,678 |
| 2024-05-08 | $25.22 | $25.26 | $25.15 | $25.21 | $25.21 | 23,857 |
| 2024-05-07 | $25.50 | $25.53 | $25.38 | $25.39 | $25.39 | 73,950 |
| 2024-05-06 | $25.94 | $25.98 | $25.90 | $25.95 | $25.95 | 36,325 |
| 2024-05-03 | $25.95 | $25.98 | $25.86 | $25.97 | $25.97 | 18,486 |
| 2024-05-02 | $24.57 | $25.18 | $24.57 | $25.09 | $25.09 | 34,824 |
| 2024-05-01 | $24.00 | $24.00 | $23.53 | $23.82 | $23.82 | 40,236 |
| 2024-04-30 | $23.74 | $23.76 | $23.37 | $23.37 | $23.37 | 53,624 |
| 2024-04-29 | $24.43 | $24.43 | $23.94 | $24.34 | $24.34 | 71,466 |
| 2024-04-26 | $23.84 | $23.98 | $23.73 | $23.76 | $23.76 | 44,286 |
| 2024-04-25 | $22.95 | $23.23 | $22.92 | $23.23 | $23.23 | 59,239 |
| 2024-04-24 | $23.09 | $23.48 | $23.09 | $23.38 | $23.38 | 39,151 |
| 2024-04-23 | $23.48 | $24.06 | $23.48 | $23.58 | $23.58 | 56,038 |
| 2024-04-22 | $22.90 | $23.56 | $22.90 | $23.38 | $23.38 | 75,084 |
| 2024-04-19 | $23.23 | $23.46 | $23.02 | $23.02 | $23.02 | 38,473 |
| 2024-04-18 | $23.93 | $24.03 | $23.72 | $23.93 | $23.93 | 66,211 |
| 2024-04-17 | $24.29 | $24.65 | $24.19 | $24.33 | $24.33 | 68,681 |
| 2024-04-16 | $25.04 | $25.24 | $25.00 | $25.13 | $25.13 | 67,138 |
| 2024-04-15 | $26.75 | $26.75 | $26.35 | $26.48 | $26.48 | 22,305 |
| 2024-04-12 | $27.61 | $27.73 | $27.39 | $27.40 | $27.40 | 20,077 |
| 2024-04-11 | $28.69 | $28.78 | $28.16 | $28.34 | $28.34 | 20,080 |
| 2024-04-10 | $27.98 | $28.13 | $27.94 | $28.07 | $28.07 | 15,690 |
| 2024-04-09 | $28.64 | $28.71 | $28.42 | $28.64 | $28.64 | 19,594 |
| 2024-04-08 | $28.39 | $28.74 | $28.39 | $28.64 | $28.64 | 19,594 |
| 2024-04-05 | $28.90 | $29.06 | $28.90 | $29.06 | $29.06 | 23,625 |
| 2024-04-04 | $29.73 | $29.73 | $29.08 | $29.45 | $29.45 | 12,792 |
| 2024-04-03 | $29.11 | $29.45 | $29.11 | $29.36 | $29.36 | 21,908 |
| 2024-04-02 | $29.20 | $29.41 | $29.20 | $29.36 | $29.36 | 21,908 |
| 2024-04-01 | $27.40 | $28.61 | $27.40 | $28.61 | $28.61 | 53,314 |
| 2024-03-28 | $28.14 | $28.19 | $28.07 | $28.07 | $28.07 | 11,526 |
| 2024-03-27 | $27.67 | $27.80 | $27.60 | $27.72 | $27.72 | 19,445 |
| 2024-03-26 | $28.37 | $28.40 | $28.22 | $28.35 | $28.35 | 28,107 |
| 2024-03-25 | $28.13 | $28.26 | $27.93 | $28.21 | $28.21 | 28,544 |
| 2024-03-22 | $28.28 | $28.33 | $28.10 | $28.28 | $28.28 | 8,679 |
| 2024-03-21 | $27.80 | $27.95 | $27.70 | $27.70 | $27.70 | 10,578 |
| 2024-03-20 | $27.19 | $27.38 | $26.81 | $27.38 | $27.38 | 19,209 |
| 2024-03-19 | $26.84 | $27.18 | $26.84 | $26.99 | $26.99 | 32,114 |
| 2024-03-18 | $27.43 | $27.43 | $27.06 | $27.19 | $27.19 | 17,877 |
| 2024-03-15 | $27.01 | $27.12 | $26.87 | $26.98 | $26.98 | 14,896 |
| 2024-03-14 | $27.84 | $27.84 | $27.49 | $27.49 | $27.49 | 12,604 |
| 2024-03-13 | $28.14 | $28.14 | $27.82 | $28.05 | $28.05 | 21,651 |
| 2024-03-12 | $28.15 | $28.15 | $27.82 | $28.05 | $28.05 | 21,651 |
| 2024-03-11 | $27.60 | $27.60 | $27.21 | $27.21 | $27.21 | 27,446 |
| 2024-03-08 | $26.65 | $26.78 | $26.36 | $26.60 | $26.60 | 21,683 |
| 2024-03-07 | $26.98 | $27.21 | $26.90 | $26.96 | $26.96 | 20,523 |
| 2024-03-06 | $26.77 | $26.79 | $26.53 | $26.58 | $26.58 | 29,499 |
| 2024-03-05 | $25.85 | $26.15 | $25.85 | $26.14 | $26.14 | 23,662 |
| 2024-03-04 | $26.53 | $26.53 | $26.07 | $26.09 | $26.09 | 18,345 |
| 2024-03-01 | $28.24 | $28.24 | $28.00 | $28.09 | $28.09 | 12,171 |
| 2024-02-29 | $28.41 | $28.48 | $28.19 | $28.24 | $28.24 | 13,533 |
| 2024-02-28 | $27.50 | $28.48 | $27.50 | $28.45 | $28.45 | 6,411 |
| 2024-02-27 | $29.06 | $29.06 | $28.93 | $29.00 | $29.00 | 6,080 |
| 2024-02-26 | $30.57 | $30.57 | $29.69 | $29.82 | $29.82 | 16,292 |
| 2024-02-23 | $30.16 | $30.38 | $29.93 | $30.37 | $30.37 | 10,893 |
| 2024-02-22 | $30.01 | $30.03 | $29.78 | $30.02 | $30.02 | 43,299 |
| 2024-02-21 | $29.98 | $29.99 | $29.67 | $29.85 | $29.85 | 14,451 |
| 2024-02-20 | $29.95 | $30.17 | $29.85 | $30.04 | $30.04 | 6,938 |
| 2024-02-16 | $31.17 | $31.31 | $30.55 | $30.55 | $30.55 | 21,695 |
| 2024-02-15 | $29.82 | $29.97 | $29.82 | $29.97 | $29.97 | 8,596 |
| 2024-02-14 | $29.49 | $29.68 | $29.49 | $29.65 | $29.65 | 11,182 |
| 2024-02-13 | $29.10 | $29.39 | $28.91 | $28.99 | $28.99 | 53,394 |
| 2024-02-12 | $29.55 | $29.94 | $29.55 | $29.84 | $29.84 | 17,833 |
| 2024-02-09 | $29.02 | $29.30 | $28.99 | $29.25 | $29.25 | 35,053 |
| 2024-02-08 | $28.64 | $28.81 | $28.63 | $28.71 | $28.71 | 13,074 |
| 2024-02-07 | $28.36 | $28.61 | $28.32 | $28.43 | $28.43 | 23,844 |
| 2024-02-06 | $28.50 | $28.90 | $28.50 | $28.85 | $28.85 | 29,971 |
| 2024-02-05 | $27.94 | $28.37 | $27.93 | $28.24 | $28.24 | 32,703 |
| 2024-02-02 | $27.61 | $27.81 | $27.61 | $27.80 | $27.80 | 13,223 |
| 2024-02-01 | $26.89 | $27.26 | $26.89 | $27.26 | $27.26 | 18,647 |
| 2024-01-31 | $26.37 | $26.44 | $26.06 | $26.21 | $26.21 | 21,017 |
| 2024-01-30 | $27.07 | $27.07 | $26.62 | $26.78 | $26.78 | 16,033 |
| 2024-01-29 | $27.53 | $27.57 | $27.28 | $27.50 | $27.50 | 42,182 |
| 2024-01-26 | $27.58 | $27.80 | $27.58 | $27.77 | $27.77 | 27,337 |
| 2024-01-25 | $27.54 | $27.54 | $27.36 | $27.48 | $27.48 | 17,133 |
| 2024-01-24 | $27.66 | $27.94 | $27.63 | $27.83 | $27.83 | 30,089 |
| 2024-01-23 | $26.53 | $26.68 | $26.33 | $26.68 | $26.68 | 54,928 |
| 2024-01-22 | $26.02 | $26.27 | $26.02 | $26.21 | $26.21 | 67,253 |
| 2024-01-19 | $26.87 | $27.34 | $26.79 | $27.24 | $27.24 | 96,688 |
| 2024-01-18 | $26.86 | $26.95 | $26.75 | $26.84 | $26.84 | 145,003 |
| 2024-01-17 | $26.27 | $26.54 | $26.27 | $26.50 | $26.50 | 42,567 |
| 2024-01-16 | $27.47 | $27.62 | $27.40 | $27.40 | $27.40 | 27,743 |
| 2024-01-12 | $28.15 | $28.20 | $27.98 | $28.01 | $28.01 | 29,432 |
| 2024-01-11 | $27.84 | $27.93 | $27.48 | $27.84 | $27.84 | 84,982 |
| 2024-01-10 | $28.45 | $28.48 | $28.34 | $28.36 | $28.36 | 24,977 |
| 2024-01-09 | $27.89 | $28.86 | $27.89 | $28.82 | $28.82 | 23,553 |
| 2024-01-08 | $27.85 | $29.28 | $27.85 | $29.28 | $29.28 | 21,564 |
| 2024-01-05 | $29.52 | $29.52 | $29.34 | $29.34 | $29.34 | 17,490 |
| 2024-01-04 | $29.59 | $29.59 | $29.29 | $29.40 | $29.40 | 22,332 |
| 2024-01-03 | $29.76 | $29.96 | $29.75 | $29.94 | $29.94 | 21,967 |
| 2024-01-02 | $30.00 | $30.60 | $29.80 | $30.14 | $30.14 | 52,161 |
| 2023-12-29 | $29.27 | $29.31 | $29.16 | $29.25 | $29.25 | 11,930 |
| 2023-12-28 | $29.32 | $29.32 | $29.11 | $29.22 | $29.22 | 8,242 |
| 2023-12-27 | $28.58 | $28.77 | $28.46 | $28.55 | $28.55 | 29,921 |
| 2023-12-26 | $29.27 | $29.27 | $28.90 | $29.13 | $29.13 | 9,561 |
| 2023-12-22 | $29.00 | $29.06 | $28.73 | $28.88 | $28.88 | 16,055 |
| 2023-12-21 | $29.26 | $29.32 | $29.06 | $29.30 | $29.30 | 42,130 |
| 2023-12-20 | $28.10 | $28.80 | $28.10 | $28.31 | $28.31 | 19,921 |
| 2023-12-19 | $27.66 | $27.89 | $27.66 | $27.87 | $27.87 | 14,080 |
| 2023-12-18 | $26.50 | $27.57 | $26.50 | $27.57 | $27.57 | 64,782 |
| 2023-12-15 | $27.65 | $27.65 | $27.22 | $27.31 | $27.31 | 22,690 |
| 2023-12-14 | $27.26 | $27.61 | $27.26 | $27.61 | $27.61 | 28,735 |
| 2023-12-13 | $26.77 | $27.20 | $26.62 | $27.15 | $27.15 | 38,159 |
| 2023-12-12 | $25.91 | $27.07 | $25.91 | $27.06 | $27.06 | 49,064 |
| 2023-12-11 | $26.18 | $27.37 | $26.18 | $27.34 | $27.34 | 84,994 |
| 2023-12-08 | $26.70 | $27.16 | $26.70 | $27.11 | $27.11 | 44,114 |
| 2023-12-07 | $26.87 | $27.08 | $26.86 | $27.08 | $27.08 | 42,788 |
| 2023-12-06 | $26.85 | $26.97 | $26.73 | $26.81 | $26.81 | 42,800 |
| 2023-12-05 | $25.93 | $26.25 | $25.84 | $26.20 | $26.20 | 85,853 |
| 2023-12-04 | $25.65 | $25.70 | $25.55 | $25.55 | $25.55 | 42,503 |
| 2023-12-01 | $24.99 | $25.19 | $24.97 | $25.16 | $25.16 | 15,326 |
| 2023-11-30 | $24.36 | $24.57 | $24.30 | $24.42 | $24.42 | 33,936 |
| 2023-11-29 | $25.00 | $25.00 | $24.20 | $24.22 | $24.22 | 17,906 |
| 2023-11-28 | $25.47 | $25.53 | $25.40 | $25.53 | $25.53 | 20,621 |
| 2023-11-27 | $26.18 | $26.21 | $26.03 | $26.10 | $26.10 | 21,204 |
| 2023-11-24 | $26.64 | $26.72 | $26.52 | $26.67 | $26.67 | 7,017 |
| 2023-11-22 | $27.17 | $27.24 | $27.06 | $27.12 | $27.12 | 15,817 |
| 2023-11-21 | $27.45 | $27.61 | $27.28 | $27.43 | $27.43 | 47,736 |
| 2023-11-20 | $27.80 | $28.04 | $27.80 | $27.92 | $27.92 | 16,404 |
| 2023-11-17 | $27.51 | $27.69 | $27.51 | $27.59 | $27.59 | 13,802 |
| 2023-11-16 | $27.39 | $27.74 | $27.28 | $27.65 | $27.65 | 23,501 |
| 2023-11-15 | $27.76 | $28.14 | $27.73 | $28.03 | $28.03 | 13,918 |
| 2023-11-14 | $27.37 | $27.71 | $27.32 | $27.58 | $27.58 | 26,724 |
| 2023-11-13 | $26.53 | $26.84 | $26.53 | $26.78 | $26.78 | 49,591 |
| 2023-11-10 | $26.17 | $26.45 | $26.10 | $26.45 | $26.45 | 42,437 |
| 2023-11-09 | $27.23 | $27.23 | $26.72 | $26.72 | $26.72 | 24,091 |
| 2023-11-08 | $27.92 | $28.07 | $27.76 | $28.07 | $28.07 | 63,518 |
| 2023-11-07 | $28.09 | $28.35 | $28.00 | $28.05 | $28.05 | 61,178 |
| 2023-11-06 | $28.76 | $28.81 | $28.49 | $28.52 | $28.52 | 23,259 |
| 2023-11-03 | $27.50 | $27.83 | $27.42 | $27.83 | $27.83 | 25,120 |
| 2023-11-02 | $27.23 | $27.23 | $26.49 | $26.74 | $26.74 | 30,767 |
| 2023-11-01 | $26.24 | $26.42 | $26.24 | $26.42 | $26.42 | 17,187 |
| 2023-10-31 | $26.69 | $26.86 | $26.51 | $26.86 | $26.86 | 54,974 |
| 2023-10-30 | $27.19 | $27.19 | $26.94 | $27.05 | $27.05 | 20,203 |
| 2023-10-27 | $26.95 | $26.99 | $26.72 | $26.74 | $26.74 | 17,091 |
| 2023-10-26 | $26.85 | $27.01 | $26.57 | $26.89 | $26.89 | 26,668 |
| 2023-10-25 | $27.23 | $27.50 | $27.20 | $27.26 | $27.26 | 55,150 |
| 2023-10-24 | $26.99 | $27.69 | $26.91 | $27.58 | $27.58 | 44,206 |
| 2023-10-23 | $26.76 | $27.26 | $26.76 | $27.26 | $27.26 | 35,534 |
| 2023-10-20 | $27.02 | $27.04 | $26.76 | $26.79 | $26.79 | 19,658 |
| 2023-10-19 | $27.47 | $27.78 | $27.11 | $27.31 | $27.31 | 20,325 |
| 2023-10-18 | $26.27 | $26.31 | $25.95 | $25.98 | $25.98 | 13,933 |
| 2023-10-17 | $26.93 | $27.13 | $26.62 | $26.73 | $26.73 | 31,322 |
| 2023-10-16 | $27.32 | $27.57 | $27.23 | $27.44 | $27.44 | 36,958 |
| 2023-10-13 | $27.80 | $27.93 | $27.71 | $27.75 | $27.75 | 13,594 |
| 2023-10-12 | $28.01 | $29.07 | $28.01 | $28.49 | $28.49 | 19,131 |
| 2023-10-11 | $28.80 | $29.27 | $28.80 | $29.18 | $29.18 | 13,388 |
| 2023-10-10 | $29.15 | $29.57 | $29.15 | $29.53 | $29.53 | 36,487 |
| 2023-10-09 | $29.28 | $29.28 | $28.68 | $28.84 | $28.84 | 23,367 |
| 2023-10-06 | $28.84 | $29.29 | $28.70 | $28.98 | $28.98 | 27,458 |
| 2023-10-05 | $28.39 | $28.46 | $28.25 | $28.44 | $28.44 | 21,653 |
| 2023-10-04 | $28.49 | $28.71 | $28.38 | $28.49 | $28.49 | 23,237 |
| 2023-10-03 | $28.99 | $29.27 | $28.99 | $29.23 | $29.23 | 23,332 |
| 2023-10-02 | $30.18 | $30.35 | $30.11 | $30.13 | $30.13 | 21,889 |
| 2023-09-29 | $31.57 | $31.57 | $30.10 | $30.25 | $30.25 | 13,077 |
| 2023-09-28 | $29.63 | $29.89 | $29.48 | $29.61 | $29.61 | 42,206 |
| 2023-09-27 | $30.87 | $31.36 | $30.48 | $30.84 | $30.84 | 33,975 |
| 2023-09-26 | $30.36 | $30.66 | $30.33 | $30.40 | $30.40 | 27,078 |
| 2023-09-25 | $30.50 | $30.56 | $30.36 | $30.47 | $30.47 | 33,376 |
| 2023-09-22 | $31.94 | $32.74 | $31.94 | $32.08 | $32.08 | 27,025 |
| 2023-09-21 | $31.76 | $31.76 | $31.17 | $31.31 | $31.31 | 17,174 |
| 2023-09-20 | $32.12 | $32.35 | $31.89 | $31.91 | $31.91 | 12,519 |
| 2023-09-19 | $32.30 | $32.71 | $32.05 | $32.07 | $32.07 | 23,674 |
| 2023-09-18 | $32.60 | $32.73 | $32.60 | $32.69 | $32.69 | 16,516 |
| 2023-09-15 | $32.54 | $32.62 | $32.31 | $32.42 | $32.42 | 35,518 |
| 2023-09-14 | $32.66 | $32.87 | $32.66 | $32.83 | $32.83 | 12,749 |
| 2023-09-13 | $33.15 | $33.15 | $32.94 | $32.99 | $32.99 | 9,128 |
| 2023-09-12 | $33.56 | $33.56 | $32.73 | $33.06 | $33.06 | 27,783 |
| 2023-09-11 | $32.20 | $32.20 | $31.73 | $31.80 | $31.80 | 52,939 |
| 2023-09-08 | $32.58 | $32.83 | $32.46 | $32.50 | $32.50 | 13,585 |
| 2023-09-07 | $32.66 | $32.66 | $32.54 | $32.61 | $32.61 | 18,751 |
| 2023-09-06 | $34.19 | $34.19 | $33.57 | $33.58 | $33.58 | 14,884 |
| 2023-09-05 | $32.56 | $33.93 | $32.56 | $33.56 | $33.56 | 17,389 |
| 2023-09-01 | $34.37 | $34.59 | $33.99 | $34.36 | $34.36 | 20,249 |
| 2023-08-31 | $33.97 | $33.98 | $33.68 | $33.79 | $33.79 | 7,210 |
| 2023-08-30 | $34.03 | $34.26 | $33.99 | $33.99 | $33.99 | 6,066 |
| 2023-08-29 | $34.78 | $34.81 | $34.30 | $34.49 | $34.49 | 17,938 |
| 2023-08-28 | $33.95 | $34.20 | $33.89 | $34.01 | $34.01 | 10,843 |
| 2023-08-25 | $33.26 | $33.45 | $33.24 | $33.45 | $33.45 | 9,511 |
| 2023-08-24 | $33.86 | $33.86 | $33.33 | $33.47 | $33.47 | 16,576 |
| 2023-08-23 | $32.88 | $33.26 | $32.83 | $32.90 | $32.90 | 28,775 |
| 2023-08-22 | $33.15 | $33.20 | $33.00 | $33.20 | $33.20 | 26,938 |
| 2023-08-21 | $32.32 | $32.49 | $32.25 | $32.36 | $32.36 | 20,422 |
| 2023-08-18 | $32.96 | $33.14 | $32.82 | $32.92 | $32.92 | 59,869 |
| 2023-08-17 | $34.83 | $34.83 | $34.18 | $34.18 | $34.18 | 25,229 |
| 2023-08-16 | $35.11 | $35.11 | $34.51 | $34.51 | $34.51 | 27,032 |
| 2023-08-15 | $35.39 | $35.40 | $35.12 | $35.12 | $35.12 | 16,818 |
| 2023-08-14 | $35.61 | $36.11 | $35.61 | $35.70 | $35.70 | 10,131 |
| 2023-08-11 | $36.51 | $36.62 | $36.05 | $36.17 | $36.17 | 13,472 |
| 2023-08-10 | $37.30 | $37.48 | $37.12 | $37.36 | $37.36 | 8,854 |
| 2023-08-09 | $36.83 | $37.09 | $36.50 | $36.75 | $36.75 | 21,353 |
| 2023-08-08 | $36.91 | $37.15 | $36.90 | $37.12 | $37.12 | 14,763 |
| 2023-08-07 | $37.95 | $38.26 | $37.91 | $37.92 | $37.92 | 9,586 |
| 2023-08-04 | $38.13 | $38.41 | $37.93 | $37.99 | $37.99 | 9,951 |
| 2023-08-03 | $38.10 | $38.26 | $37.98 | $38.16 | $38.16 | 22,141 |
| 2023-08-02 | $37.02 | $37.07 | $36.83 | $36.83 | $36.83 | 9,100 |
| 2023-08-01 | $37.65 | $37.90 | $37.65 | $37.66 | $37.66 | 13,999 |
| 2023-07-31 | $38.45 | $38.52 | $38.20 | $38.42 | $38.42 | 28,345 |
| 2023-07-28 | $39.54 | $39.79 | $39.51 | $39.78 | $39.78 | 12,331 |
| 2023-07-27 | $38.60 | $39.58 | $38.60 | $38.65 | $38.65 | 17,629 |
| 2023-07-26 | $36.52 | $37.51 | $36.52 | $37.51 | $37.51 | 25,236 |
| 2023-07-25 | $36.08 | $36.08 | $35.64 | $35.71 | $35.71 | 9,188 |
| 2023-07-24 | $35.39 | $35.92 | $35.39 | $35.50 | $35.50 | 33,732 |
| 2023-07-21 | $35.19 | $35.19 | $34.86 | $35.07 | $35.07 | 4,006 |
| 2023-07-20 | $35.47 | $35.47 | $35.14 | $35.17 | $35.17 | 13,344 |
| 2023-07-19 | $36.32 | $36.33 | $35.94 | $35.94 | $35.94 | 11,744 |
| 2023-07-18 | $36.18 | $36.29 | $35.96 | $36.11 | $36.11 | 12,288 |
| 2023-07-17 | $36.37 | $36.64 | $36.33 | $36.52 | $36.52 | 11,023 |
| 2023-07-14 | $36.65 | $36.98 | $36.50 | $36.50 | $36.50 | 30,725 |
| 2023-07-13 | $36.70 | $37.04 | $36.69 | $37.04 | $37.04 | 117,121 |
| 2023-07-12 | $36.53 | $36.69 | $36.41 | $36.45 | $36.45 | 108,735 |
| 2023-07-11 | $35.92 | $36.25 | $35.87 | $36.13 | $36.13 | 16,095 |
| 2023-07-10 | $35.06 | $35.23 | $35.04 | $35.23 | $35.23 | 15,382 |
| 2023-07-07 | $34.45 | $34.79 | $34.24 | $34.51 | $34.51 | 27,689 |
| 2023-07-06 | $34.36 | $34.36 | $33.48 | $33.65 | $33.65 | 101,639 |
| 2023-07-05 | $35.83 | $36.06 | $35.83 | $36.01 | $36.01 | 12,944 |
| 2023-07-03 | $35.66 | $35.86 | $35.63 | $35.72 | $35.72 | 9,459 |
| 2023-06-30 | $34.01 | $34.39 | $34.01 | $34.39 | $34.39 | 6,491 |
| 2023-06-29 | $34.05 | $34.14 | $34.02 | $34.14 | $34.14 | 3,809 |
| 2023-06-28 | $35.18 | $35.18 | $35.01 | $35.12 | $35.12 | 6,046 |
| 2023-06-27 | $34.67 | $34.85 | $34.67 | $34.85 | $34.85 | 9,975 |
| 2023-06-26 | $35.13 | $35.20 | $34.98 | $35.10 | $35.10 | 9,923 |
| 2023-06-23 | $35.40 | $35.55 | $35.24 | $35.55 | $35.55 | 7,912 |
| 2023-06-22 | $35.75 | $35.94 | $35.55 | $35.55 | $35.55 | 4,644 |
| 2023-06-21 | $35.96 | $36.05 | $35.84 | $35.87 | $35.87 | 7,510 |
| 2023-06-20 | $36.50 | $36.57 | $36.09 | $36.29 | $36.29 | 8,709 |
| 2023-06-16 | $36.83 | $36.88 | $36.62 | $36.72 | $36.72 | 8,014 |
| 2023-06-15 | $36.55 | $37.06 | $36.55 | $37.06 | $37.06 | 14,517 |
| 2023-06-14 | $36.66 | $36.87 | $36.57 | $36.66 | $36.66 | 5,577 |
| 2023-06-13 | $36.00 | $36.17 | $35.87 | $36.17 | $36.17 | 7,784 |
| 2023-06-12 | $35.14 | $35.40 | $35.06 | $35.27 | $35.27 | 12,913 |
| 2023-06-09 | $34.83 | $34.88 | $34.69 | $34.88 | $34.88 | 10,396 |
| 2023-06-08 | $34.89 | $34.94 | $34.79 | $34.90 | $34.90 | 8,010 |
| 2023-06-07 | $35.16 | $35.22 | $34.87 | $34.93 | $34.93 | 6,013 |
| 2023-06-06 | $33.85 | $34.29 | $33.78 | $34.25 | $34.25 | 54,202 |
| 2023-06-05 | $33.67 | $33.90 | $33.60 | $33.75 | $33.75 | 16,572 |
| 2023-06-02 | $34.04 | $34.28 | $33.97 | $34.00 | $34.00 | 12,761 |
| 2023-06-01 | $31.62 | $32.14 | $31.53 | $32.12 | $32.12 | 45,296 |
| 2023-05-31 | $32.17 | $32.29 | $31.97 | $32.20 | $32.20 | 19,550 |
| 2023-05-30 | $32.63 | $32.93 | $32.35 | $32.55 | $32.55 | 18,658 |
| 2023-05-26 | $31.48 | $31.72 | $31.48 | $31.62 | $31.62 | 11,221 |
| 2023-05-25 | $31.25 | $31.46 | $31.15 | $31.34 | $31.34 | 26,240 |
| 2023-05-24 | $31.30 | $31.35 | $31.10 | $31.35 | $31.35 | 27,256 |
| 2023-05-23 | $33.29 | $33.39 | $32.76 | $32.76 | $32.76 | 29,211 |
| 2023-05-22 | $33.90 | $33.99 | $33.85 | $33.85 | $33.85 | 6,341 |
| 2023-05-19 | $33.98 | $34.06 | $33.85 | $33.91 | $33.91 | 16,773 |
| 2023-05-18 | $34.08 | $34.54 | $33.95 | $34.24 | $34.24 | 50,608 |
| 2023-05-17 | $33.53 | $33.93 | $33.53 | $33.81 | $33.81 | 12,488 |
| 2023-05-16 | $34.16 | $34.16 | $33.80 | $33.84 | $33.84 | 12,480 |
| 2023-05-15 | $33.70 | $34.00 | $33.70 | $33.86 | $33.86 | 26,898 |
| 2023-05-12 | $32.82 | $33.00 | $32.66 | $32.66 | $32.66 | 11,077 |
| 2023-05-11 | $33.12 | $33.19 | $32.96 | $33.17 | $33.17 | 11,984 |
| 2023-05-10 | $32.31 | $33.01 | $32.31 | $33.01 | $33.01 | 10,850 |
| 2023-05-09 | $32.00 | $32.00 | $31.88 | $31.95 | $31.95 | 13,032 |
| 2023-05-08 | $33.25 | $33.33 | $33.12 | $33.20 | $33.20 | 7,334 |
| 2023-05-05 | $34.47 | $34.66 | $34.37 | $34.54 | $34.54 | 7,287 |
| 2023-05-04 | $34.35 | $34.55 | $34.35 | $34.48 | $34.48 | 16,506 |
| 2023-05-03 | $34.29 | $34.38 | $34.20 | $34.25 | $34.25 | 9,381 |
| 2023-05-02 | $36.72 | $36.72 | $35.66 | $35.70 | $35.70 | 9,593 |
| 2023-05-01 | $36.09 | $36.49 | $36.04 | $36.08 | $36.08 | 25,049 |
| 2023-04-28 | $35.70 | $36.00 | $35.70 | $35.78 | $35.78 | 4,527 |
| 2023-04-27 | $34.99 | $35.46 | $34.99 | $35.34 | $35.34 | 12,635 |
| 2023-04-26 | $35.58 | $35.58 | $35.28 | $35.34 | $35.34 | 15,220 |
| 2023-04-25 | $35.15 | $35.18 | $34.94 | $34.94 | $34.94 | 5,544 |
| 2023-04-24 | $37.16 | $37.16 | $36.84 | $36.90 | $36.90 | 10,648 |
| 2023-04-21 | $37.20 | $37.61 | $37.20 | $37.49 | $37.49 | 13,063 |
| 2023-04-20 | $38.12 | $38.45 | $37.89 | $37.92 | $37.92 | 85,488 |
| 2023-04-19 | $36.55 | $36.87 | $36.54 | $36.68 | $36.68 | 53,565 |
| 2023-04-18 | $36.00 | $36.02 | $35.73 | $35.73 | $35.73 | 15,542 |
| 2023-04-17 | $35.81 | $36.00 | $35.81 | $36.00 | $36.00 | 14,997 |
| 2023-04-14 | $35.10 | $35.17 | $34.88 | $35.07 | $35.07 | 9,156 |
| 2023-04-13 | $36.60 | $36.80 | $36.46 | $36.78 | $36.78 | 9,681 |
| 2023-04-12 | $35.60 | $35.86 | $35.23 | $35.25 | $35.25 | 24,968 |
| 2023-04-11 | $37.52 | $37.52 | $36.54 | $36.64 | $36.64 | 12,919 |
| 2023-04-10 | $35.41 | $36.82 | $35.41 | $36.66 | $36.66 | 10,710 |
| 2023-04-06 | $36.40 | $36.87 | $36.36 | $36.75 | $36.75 | 56,594 |
| 2023-04-05 | $36.75 | $36.85 | $36.15 | $36.41 | $36.41 | 84,347 |
| 2023-04-04 | $36.98 | $37.42 | $36.71 | $36.71 | $36.71 | 15,667 |
| 2023-04-03 | $37.00 | $37.54 | $37.00 | $37.17 | $37.17 | 20,892 |
| 2023-03-31 | $34.69 | $34.83 | $34.58 | $34.60 | $34.60 | 8,702 |
| 2023-03-30 | $33.99 | $34.15 | $33.94 | $33.99 | $33.99 | 11,395 |
| 2023-03-29 | $33.35 | $33.79 | $33.35 | $33.49 | $33.49 | 12,740 |
| 2023-03-28 | $33.94 | $34.09 | $33.60 | $34.01 | $34.01 | 22,657 |
| 2023-03-27 | $33.67 | $33.91 | $33.37 | $33.64 | $33.64 | 12,567 |
| 2023-03-24 | $33.34 | $33.72 | $33.34 | $33.60 | $33.60 | 8,221 |
| 2023-03-23 | $34.32 | $34.49 | $33.70 | $33.70 | $33.70 | 12,447 |
| 2023-03-22 | $34.68 | $34.93 | $34.28 | $34.28 | $34.28 | 14,615 |
| 2023-03-21 | $34.00 | $34.27 | $33.88 | $34.11 | $34.11 | 10,424 |
| 2023-03-20 | $32.77 | $33.40 | $32.77 | $33.23 | $33.23 | 12,654 |
| 2023-03-17 | $33.38 | $33.56 | $33.32 | $33.55 | $33.55 | 20,216 |
| 2023-03-16 | $33.29 | $33.70 | $33.12 | $33.61 | $33.61 | 24,700 |
| 2023-03-15 | $32.92 | $32.92 | $32.07 | $32.40 | $32.40 | 38,477 |
| 2023-03-14 | $34.16 | $34.42 | $34.08 | $34.25 | $34.25 | 12,895 |
| 2023-03-13 | $33.77 | $34.36 | $33.77 | $33.96 | $33.96 | 15,636 |
| 2023-03-10 | $33.20 | $33.51 | $33.01 | $33.24 | $33.24 | 60,826 |
| 2023-03-09 | $34.76 | $34.81 | $34.13 | $34.18 | $34.18 | 34,556 |
| 2023-03-08 | $34.54 | $34.70 | $34.54 | $34.62 | $34.62 | 12,965 |
| 2023-03-07 | $35.29 | $35.34 | $34.95 | $35.07 | $35.07 | 14,881 |
| 2023-03-06 | $35.68 | $35.88 | $35.60 | $35.67 | $35.67 | 12,278 |
| 2023-03-03 | $34.96 | $35.37 | $34.96 | $35.30 | $35.30 | 7,038 |
| 2023-03-02 | $34.44 | $35.10 | $34.44 | $34.90 | $34.90 | 17,201 |
| 2023-03-01 | $36.29 | $36.32 | $36.08 | $36.24 | $36.24 | 15,423 |
| 2023-02-28 | $34.65 | $34.77 | $34.47 | $34.63 | $34.63 | 40,066 |
| 2023-02-27 | $35.33 | $35.33 | $35.01 | $35.26 | $35.26 | 21,599 |
| 2023-02-24 | $34.98 | $34.98 | $34.55 | $34.96 | $34.96 | 35,306 |
| 2023-02-23 | $35.05 | $35.14 | $34.40 | $34.64 | $34.64 | 43,458 |
| 2023-02-22 | $35.00 | $35.08 | $34.83 | $34.97 | $34.97 | 19,693 |
| 2023-02-21 | $35.24 | $35.24 | $34.92 | $35.02 | $35.02 | 28,866 |
| 2023-02-17 | $35.70 | $35.95 | $35.51 | $35.60 | $35.60 | 21,694 |
| 2023-02-16 | $36.66 | $36.99 | $36.57 | $36.99 | $36.99 | 22,566 |
| 2023-02-15 | $37.05 | $37.17 | $37.02 | $37.12 | $37.12 | 11,366 |
| 2023-02-14 | $37.05 | $37.14 | $36.90 | $37.14 | $37.14 | 27,105 |
| 2023-02-13 | $36.62 | $37.13 | $36.58 | $37.13 | $37.13 | 8,788 |
| 2023-02-10 | $36.84 | $36.84 | $36.14 | $36.30 | $36.30 | 32,888 |
| 2023-02-09 | $37.87 | $38.00 | $37.50 | $37.54 | $37.54 | 32,361 |
| 2023-02-08 | $35.46 | $35.55 | $35.03 | $35.06 | $35.06 | 10,389 |
| 2023-02-07 | $35.67 | $35.78 | $35.44 | $35.73 | $35.73 | 39,218 |
| 2023-02-06 | $35.36 | $35.77 | $35.36 | $35.53 | $35.53 | 171,776 |
| 2023-02-03 | $36.72 | $36.81 | $36.30 | $36.31 | $36.31 | 68,300 |
| 2023-02-02 | $36.67 | $36.90 | $36.47 | $36.72 | $36.72 | 20,279 |
| 2023-02-01 | $38.08 | $38.56 | $37.71 | $38.38 | $38.38 | 80,402 |
| 2023-01-31 | $37.13 | $37.62 | $37.13 | $37.47 | $37.47 | 136,917 |
| 2023-01-30 | $36.90 | $37.06 | $36.47 | $36.60 | $36.60 | 31,602 |
| 2023-01-27 | $38.73 | $39.35 | $38.63 | $39.32 | $39.32 | 134,234 |
| 2023-01-26 | $38.10 | $38.10 | $37.46 | $37.64 | $37.64 | 133,650 |
| 2023-01-25 | $38.61 | $39.09 | $38.29 | $38.92 | $38.92 | 11,306 |
| 2023-01-24 | $38.62 | $39.00 | $38.62 | $38.87 | $38.87 | 15,776 |
| 2023-01-23 | $38.43 | $39.22 | $38.43 | $39.05 | $39.05 | 18,782 |
| 2023-01-20 | $38.14 | $38.68 | $38.08 | $38.50 | $38.50 | 13,126 |
| 2023-01-19 | $37.62 | $38.20 | $37.62 | $38.12 | $38.12 | 23,897 |
| 2023-01-18 | $37.01 | $37.01 | $36.52 | $36.69 | $36.69 | 39,211 |
| 2023-01-17 | $35.64 | $35.72 | $35.53 | $35.65 | $35.65 | 13,588 |
| 2023-01-13 | $36.52 | $37.11 | $36.52 | $37.11 | $37.11 | 13,314 |
| 2023-01-12 | $36.04 | $36.50 | $36.04 | $36.33 | $36.33 | 12,968 |
| 2023-01-11 | $36.43 | $36.78 | $36.43 | $36.78 | $36.78 | 15,768 |
| 2023-01-10 | $37.97 | $38.12 | $37.65 | $37.89 | $37.89 | 43,517 |
| 2023-01-09 | $35.98 | $35.99 | $35.49 | $35.49 | $35.49 | 119,057 |
| 2023-01-06 | $34.70 | $35.32 | $34.60 | $35.14 | $35.14 | 133,112 |
| 2023-01-05 | $35.95 | $36.27 | $35.90 | $36.15 | $36.15 | 27,629 |
| 2023-01-04 | $37.05 | $37.31 | $35.95 | $37.31 | $37.31 | 47,661 |
| 2023-01-03 | $34.55 | $34.96 | $34.50 | $34.83 | $34.83 | 52,385 |
| 2022-12-30 | $33.20 | $33.20 | $32.64 | $32.80 | $32.80 | 15,654 |
| 2022-12-29 | $33.04 | $33.63 | $33.01 | $33.46 | $33.46 | 11,934 |
| 2022-12-28 | $32.60 | $32.89 | $31.64 | $31.64 | $31.64 | 21,007 |
| 2022-12-27 | $32.02 | $32.88 | $31.90 | $32.88 | $32.88 | 29,221 |
| 2022-12-23 | $32.30 | $32.30 | $30.96 | $30.96 | $30.96 | 136,573 |
| 2022-12-22 | $31.26 | $32.10 | $31.26 | $31.34 | $31.34 | 98,562 |
| 2022-12-21 | $32.21 | $32.70 | $32.21 | $32.60 | $32.60 | 21,590 |
| 2022-12-20 | $32.54 | $32.54 | $32.17 | $32.17 | $32.17 | 34,625 |
| 2022-12-19 | $31.84 | $31.84 | $31.26 | $31.27 | $31.27 | 29,675 |
| 2022-12-16 | $33.10 | $33.76 | $33.03 | $33.03 | $33.03 | 19,126 |
| 2022-12-15 | $33.24 | $33.33 | $32.59 | $32.59 | $32.59 | 14,300 |
| 2022-12-14 | $33.12 | $33.40 | $33.05 | $33.30 | $33.30 | 13,885 |
| 2022-12-13 | $34.85 | $34.94 | $33.80 | $33.85 | $33.85 | 54,047 |
| 2022-12-12 | $32.42 | $32.59 | $32.17 | $32.42 | $32.42 | 129,552 |
| 2022-12-09 | $33.61 | $33.96 | $32.60 | $32.61 | $32.61 | 99,957 |
| 2022-12-08 | $32.70 | $33.78 | $32.70 | $33.61 | $33.61 | 25,808 |
| 2022-12-07 | $30.75 | $31.44 | $30.18 | $30.18 | $30.18 | 29,037 |
| 2022-12-06 | $31.72 | $31.80 | $31.47 | $31.61 | $31.61 | 24,067 |
| 2022-12-05 | $31.28 | $32.00 | $30.66 | $30.95 | $30.95 | 43,905 |
| 2022-12-02 | $27.32 | $28.19 | $27.27 | $28.11 | $28.11 | 59,514 |
| 2022-12-01 | $27.50 | $27.77 | $27.44 | $27.44 | $27.44 | 68,030 |
| 2022-11-30 | $27.00 | $27.68 | $26.20 | $27.54 | $27.54 | 25,943 |
| 2022-11-29 | $25.75 | $25.87 | $25.43 | $25.54 | $25.54 | 49,032 |
| 2022-11-28 | $24.20 | $24.90 | $24.07 | $24.90 | $24.90 | 58,451 |
| 2022-11-25 | $22.01 | $22.06 | $21.99 | $21.99 | $21.99 | 13,635 |
| 2022-11-23 | $23.57 | $23.57 | $22.68 | $22.89 | $22.89 | 23,167 |
| 2022-11-22 | $22.63 | $22.91 | $22.63 | $22.91 | $22.91 | 36,361 |
| 2022-11-21 | $22.99 | $23.39 | $22.93 | $23.15 | $23.15 | 119,514 |
| 2022-11-18 | $25.19 | $25.26 | $24.64 | $24.70 | $24.70 | 111,006 |
| 2022-11-17 | $24.93 | $26.18 | $24.93 | $26.18 | $26.18 | 32,064 |
| 2022-11-16 | $25.52 | $25.53 | $25.20 | $25.36 | $25.36 | 27,158 |
| 2022-11-15 | $26.20 | $26.20 | $24.59 | $25.55 | $25.55 | 79,739 |
| 2022-11-14 | $24.18 | $24.32 | $23.92 | $24.05 | $24.05 | 27,899 |
| 2022-11-11 | $24.07 | $24.39 | $23.89 | $24.17 | $24.17 | 55,035 |
| 2022-11-10 | $22.58 | $22.71 | $21.80 | $22.71 | $22.71 | 40,439 |
| 2022-11-09 | $21.61 | $21.80 | $21.34 | $21.50 | $21.50 | 64,434 |
| 2022-11-08 | $22.41 | $22.80 | $22.28 | $22.37 | $22.37 | 99,057 |
| 2022-11-07 | $21.10 | $21.96 | $21.10 | $21.96 | $21.96 | 53,335 |
| 2022-11-04 | $22.07 | $22.09 | $21.39 | $21.82 | $21.82 | 77,933 |
| 2022-11-03 | $20.43 | $21.05 | $20.42 | $20.80 | $20.80 | 125,674 |
| 2022-11-02 | $21.93 | $22.11 | $21.06 | $21.27 | $21.27 | 135,351 |
| 2022-11-01 | $19.63 | $19.63 | $19.18 | $19.20 | $19.20 | 232,995 |
| 2022-10-31 | $17.30 | $18.33 | $17.30 | $17.69 | $17.69 | 193,669 |
| 2022-10-28 | $17.21 | $17.21 | $16.18 | $16.91 | $16.91 | 70,802 |
| 2022-10-27 | $18.56 | $18.56 | $17.78 | $17.78 | $17.78 | 176,257 |
| 2022-10-26 | $17.81 | $18.38 | $17.80 | $18.09 | $18.09 | 85,301 |
| 2022-10-25 | $17.55 | $17.58 | $17.28 | $17.45 | $17.45 | 110,113 |
| 2022-10-24 | $18.48 | $18.48 | $17.22 | $17.54 | $17.54 | 99,645 |
| 2022-10-21 | $19.25 | $19.28 | $18.90 | $19.24 | $19.24 | 60,091 |
| 2022-10-20 | $19.43 | $19.78 | $19.14 | $19.39 | $19.39 | 68,009 |
| 2022-10-19 | $19.16 | $19.35 | $18.88 | $18.88 | $18.88 | 37,652 |
| 2022-10-18 | $20.65 | $21.11 | $20.03 | $20.12 | $20.12 | 83,189 |
| 2022-10-17 | $20.46 | $20.77 | $20.46 | $20.60 | $20.60 | 55,429 |
| 2022-10-14 | $20.17 | $20.86 | $20.17 | $20.43 | $20.43 | 76,716 |
| 2022-10-13 | $20.81 | $21.75 | $20.81 | $21.39 | $21.39 | 62,713 |
| 2022-10-12 | $22.74 | $22.88 | $22.59 | $22.82 | $22.82 | 35,801 |
| 2022-10-11 | $23.90 | $23.94 | $23.45 | $23.60 | $23.60 | 47,347 |
| 2022-10-10 | $25.08 | $25.27 | $24.50 | $24.62 | $24.62 | 115,112 |
| 2022-10-07 | $27.61 | $27.75 | $27.19 | $27.67 | $27.67 | 98,061 |
| 2022-10-06 | $27.01 | $27.36 | $26.96 | $27.36 | $27.36 | 26,882 |
| 2022-10-05 | $25.72 | $27.48 | $25.72 | $27.20 | $27.20 | 58,272 |
| 2022-10-04 | $26.13 | $27.20 | $25.88 | $26.85 | $26.85 | 95,563 |
| 2022-10-03 | $25.35 | $25.77 | $25.30 | $25.71 | $25.71 | 75,285 |
| 2022-09-30 | $24.76 | $25.26 | $24.74 | $24.80 | $24.80 | 98,410 |
| 2022-09-29 | $24.52 | $25.30 | $24.52 | $25.23 | $25.23 | 151,245 |
| 2022-09-28 | $26.30 | $26.80 | $26.30 | $26.45 | $26.45 | 38,258 |
| 2022-09-27 | $27.01 | $27.01 | $26.45 | $26.76 | $26.76 | 116,876 |
| 2022-09-26 | $26.83 | $27.17 | $25.71 | $26.96 | $26.96 | 75,636 |
| 2022-09-23 | $21.56 | $23.00 | $21.55 | $22.34 | $22.34 | 107,563 |
| 2022-09-22 | $22.64 | $23.54 | $22.64 | $23.18 | $23.18 | 81,611 |
| 2022-09-21 | $23.88 | $24.10 | $23.41 | $23.41 | $23.41 | 35,107 |
| 2022-09-20 | $23.56 | $24.98 | $23.56 | $24.44 | $24.44 | 68,447 |
| 2022-09-19 | $22.04 | $23.20 | $22.04 | $22.88 | $22.88 | 40,012 |
| 2022-09-16 | $22.80 | $22.93 | $22.58 | $22.73 | $22.73 | 68,541 |
| 2022-09-15 | $22.16 | $22.32 | $21.81 | $21.81 | $21.81 | 53,220 |
| 2022-09-14 | $22.14 | $22.39 | $21.92 | $22.30 | $22.30 | 35,585 |
| 2022-09-13 | $21.80 | $22.24 | $21.74 | $21.86 | $21.86 | 39,292 |
| 2022-09-12 | $22.13 | $22.38 | $21.90 | $22.05 | $22.05 | 50,601 |
| 2022-09-09 | $21.82 | $21.98 | $21.75 | $21.79 | $21.79 | 33,089 |
| 2022-09-08 | $21.20 | $21.66 | $21.00 | $21.60 | $21.60 | 61,289 |
| 2022-09-07 | $21.44 | $21.65 | $21.20 | $21.51 | $21.51 | 60,923 |
| 2022-09-06 | $21.15 | $21.15 | $20.95 | $21.09 | $21.09 | 123,081 |
| 2022-09-02 | $21.75 | $21.94 | $21.56 | $21.69 | $21.69 | 101,070 |
| 2022-09-01 | $21.65 | $21.79 | $21.40 | $21.69 | $21.69 | 31,177 |
| 2022-08-31 | $22.45 | $22.58 | $22.23 | $22.34 | $22.34 | 69,146 |
| 2022-08-30 | $21.75 | $21.75 | $21.00 | $21.25 | $21.25 | 61,527 |
| 2022-08-29 | $21.82 | $21.86 | $21.54 | $21.55 | $21.55 | 43,521 |
| 2022-08-26 | $21.96 | $22.15 | $21.19 | $21.19 | $21.19 | 26,205 |
| 2022-08-25 | $21.36 | $21.81 | $21.31 | $21.69 | $21.69 | 38,216 |
| 2022-08-24 | $20.26 | $21.12 | $20.26 | $21.04 | $21.04 | 61,092 |
| 2022-08-23 | $20.80 | $21.06 | $20.72 | $20.93 | $20.93 | 66,663 |
| 2022-08-22 | $21.08 | $21.35 | $20.90 | $21.02 | $21.02 | 84,351 |
| 2022-08-19 | $21.54 | $21.54 | $21.06 | $21.15 | $21.15 | 31,798 |
| 2022-08-18 | $21.79 | $21.79 | $21.38 | $21.49 | $21.49 | 26,613 |
| 2022-08-17 | $22.42 | $22.42 | $22.00 | $22.11 | $22.11 | 20,172 |
| 2022-08-16 | $22.35 | $22.60 | $22.21 | $22.45 | $22.45 | 18,100 |
| 2022-08-15 | $22.82 | $23.46 | $22.59 | $22.85 | $22.85 | 28,142 |
| 2022-08-12 | $22.53 | $22.95 | $22.42 | $22.82 | $22.82 | 24,408 |
| 2022-08-11 | $22.86 | $23.25 | $22.72 | $22.86 | $22.86 | 25,040 |
| 2022-08-10 | $22.30 | $22.57 | $22.24 | $22.52 | $22.52 | 31,735 |
| 2022-08-09 | $22.29 | $23.07 | $22.23 | $22.46 | $22.46 | 53,421 |
| 2022-08-08 | $22.58 | $23.27 | $22.29 | $22.61 | $22.61 | 34,712 |
| 2022-08-05 | $22.60 | $23.15 | $22.60 | $22.68 | $22.68 | 22,569 |
| 2022-08-04 | $23.55 | $23.88 | $23.20 | $23.62 | $23.62 | 24,331 |
| 2022-08-03 | $23.47 | $23.91 | $23.37 | $23.91 | $23.91 | 48,730 |
| 2022-08-02 | $22.66 | $23.35 | $22.52 | $23.35 | $23.35 | 72,972 |
| 2022-08-01 | $23.11 | $23.88 | $22.92 | $23.35 | $23.35 | 45,913 |
| 2022-07-29 | $23.09 | $23.45 | $23.09 | $23.41 | $23.41 | 31,594 |
| 2022-07-28 | $24.04 | $24.16 | $23.72 | $24.05 | $24.05 | 42,348 |
| 2022-07-27 | $23.31 | $24.22 | $23.31 | $24.22 | $24.22 | 33,378 |
| 2022-07-26 | $24.42 | $24.42 | $23.42 | $23.80 | $23.80 | 73,015 |
| 2022-07-25 | $22.65 | $23.00 | $22.58 | $23.00 | $23.00 | 29,495 |
| 2022-07-22 | $22.71 | $22.98 | $22.11 | $22.48 | $22.48 | 40,295 |
| 2022-07-21 | $22.05 | $22.55 | $22.03 | $22.55 | $22.55 | 66,075 |
| 2022-07-20 | $22.52 | $23.00 | $22.26 | $22.72 | $22.72 | 60,854 |
| 2022-07-19 | $21.43 | $22.81 | $21.43 | $22.80 | $22.80 | 73,536 |
| 2022-07-18 | $22.28 | $22.34 | $21.72 | $22.16 | $22.16 | 67,885 |
| 2022-07-15 | $21.11 | $22.28 | $21.11 | $21.98 | $21.98 | 100,239 |
| 2022-07-14 | $22.30 | $22.42 | $22.02 | $22.30 | $22.30 | 52,305 |
| 2022-07-13 | $20.45 | $22.25 | $20.45 | $22.25 | $22.25 | 62,268 |
| 2022-07-12 | $21.77 | $21.98 | $21.50 | $21.80 | $21.80 | 56,633 |
| 2022-07-11 | $21.80 | $21.80 | $21.24 | $21.78 | $21.78 | 83,441 |
| 2022-07-08 | $23.69 | $23.98 | $23.47 | $23.75 | $23.75 | 39,352 |
| 2022-07-07 | $23.64 | $23.81 | $23.60 | $23.65 | $23.65 | 29,448 |
| 2022-07-06 | $22.75 | $23.00 | $22.42 | $22.79 | $22.79 | 63,163 |
| 2022-07-05 | $22.54 | $23.13 | $22.45 | $23.13 | $23.13 | 63,254 |
| 2022-07-01 | $23.98 | $24.27 | $23.88 | $24.27 | $24.27 | 33,934 |
| 2022-06-30 | $23.00 | $24.23 | $23.00 | $24.12 | $24.12 | 35,967 |
| 2022-06-29 | $24.05 | $24.05 | $23.08 | $23.34 | $23.34 | 51,508 |
| 2022-06-28 | $22.70 | $23.81 | $22.70 | $23.25 | $23.25 | 68,146 |
| 2022-06-27 | $21.00 | $21.00 | $20.48 | $20.54 | $20.54 | 88,144 |
| 2022-06-24 | $19.30 | $19.54 | $19.14 | $19.37 | $19.37 | 60,265 |
| 2022-06-23 | $18.39 | $18.63 | $18.04 | $18.36 | $18.36 | 44,235 |
| 2022-06-22 | $18.65 | $18.65 | $18.39 | $18.46 | $18.46 | 93,934 |
| 2022-06-21 | $18.57 | $18.72 | $18.15 | $18.38 | $18.38 | 92,007 |
| 2022-06-17 | $19.81 | $19.81 | $18.50 | $18.63 | $18.63 | 55,941 |
| 2022-06-16 | $19.23 | $19.23 | $18.62 | $18.62 | $18.62 | 68,269 |
| 2022-06-15 | $19.40 | $19.50 | $18.91 | $19.15 | $19.15 | 98,082 |
| 2022-06-14 | $19.08 | $19.16 | $18.75 | $18.96 | $18.96 | 179,360 |
| 2022-06-13 | $19.03 | $19.10 | $18.62 | $18.70 | $18.70 | 90,354 |
| 2022-06-10 | $20.15 | $20.15 | $19.52 | $19.70 | $19.70 | 144,363 |
| 2022-06-09 | $20.19 | $20.51 | $19.89 | $20.13 | $20.13 | 34,363 |
| 2022-06-08 | $21.09 | $21.09 | $20.78 | $21.00 | $21.00 | 123,614 |
| 2022-06-07 | $19.85 | $20.17 | $19.73 | $20.07 | $20.07 | 127,116 |
| 2022-06-06 | $20.12 | $20.28 | $19.74 | $19.74 | $19.74 | 64,030 |
| 2022-06-03 | $18.73 | $18.84 | $18.55 | $18.62 | $18.62 | 37,523 |
| 2022-06-02 | $18.54 | $19.07 | $18.54 | $18.77 | $18.77 | 86,744 |
| 2022-06-01 | $19.16 | $19.16 | $18.55 | $18.79 | $18.79 | 121,823 |
| 2022-05-31 | $18.87 | $19.34 | $18.87 | $19.16 | $19.16 | 130,269 |
| 2022-05-27 | $17.99 | $18.25 | $17.79 | $18.04 | $18.04 | 82,677 |
| 2022-05-26 | $17.89 | $18.25 | $17.89 | $18.19 | $18.19 | 65,099 |
| 2022-05-25 | $17.48 | $17.96 | $17.48 | $17.78 | $17.78 | 86,322 |
| 2022-05-24 | $18.49 | $18.49 | $17.32 | $17.45 | $17.45 | 77,156 |
| 2022-05-23 | $19.10 | $19.38 | $19.00 | $19.15 | $19.15 | 85,706 |
| 2022-05-20 | $19.44 | $19.60 | $18.83 | $19.20 | $19.20 | 69,056 |
| 2022-05-19 | $19.02 | $19.65 | $19.02 | $19.46 | $19.46 | 55,047 |
| 2022-05-18 | $20.20 | $20.20 | $19.71 | $19.86 | $19.86 | 50,312 |
| 2022-05-17 | $20.54 | $20.60 | $20.26 | $20.55 | $20.55 | 180,728 |
| 2022-05-16 | $20.11 | $20.33 | $19.97 | $20.08 | $20.08 | 191,963 |
| 2022-05-13 | $20.20 | $21.33 | $20.18 | $21.23 | $21.23 | 66,204 |
| 2022-05-12 | $19.38 | $19.75 | $19.20 | $19.54 | $19.54 | 70,838 |
| 2022-05-11 | $19.97 | $19.98 | $19.39 | $19.64 | $19.64 | 99,517 |
| 2022-05-10 | $19.53 | $19.53 | $19.01 | $19.40 | $19.40 | 124,266 |
| 2022-05-09 | $20.26 | $20.45 | $19.80 | $19.88 | $19.88 | 96,530 |
| 2022-05-06 | $20.93 | $20.98 | $20.58 | $20.61 | $20.61 | 93,501 |
| 2022-05-05 | $22.04 | $22.24 | $21.17 | $21.33 | $21.33 | 49,599 |
| 2022-05-04 | $22.91 | $23.45 | $22.42 | $22.95 | $22.95 | 62,862 |
| 2022-05-03 | $23.18 | $23.35 | $22.79 | $22.95 | $22.95 | 62,862 |
| 2022-05-02 | $22.08 | $22.35 | $21.89 | $22.29 | $22.29 | 66,831 |
| 2022-04-29 | $22.49 | $22.75 | $22.01 | $22.09 | $22.09 | 53,559 |
| 2022-04-28 | $21.48 | $21.82 | $20.99 | $21.65 | $21.65 | 98,587 |
| 2022-04-27 | $22.00 | $22.00 | $21.55 | $21.85 | $21.85 | 83,972 |
| 2022-04-26 | $21.08 | $21.18 | $20.79 | $20.94 | $20.94 | 66,187 |
| 2022-04-25 | $21.68 | $21.68 | $20.82 | $21.26 | $21.26 | 84,179 |
| 2022-04-22 | $22.15 | $22.31 | $21.91 | $22.04 | $22.04 | 45,131 |
| 2022-04-21 | $22.90 | $22.90 | $22.09 | $22.19 | $22.19 | 48,589 |
| 2022-04-20 | $23.94 | $24.10 | $23.62 | $23.80 | $23.80 | 39,070 |
| 2022-04-19 | $23.21 | $23.98 | $23.20 | $23.93 | $23.93 | 130,375 |
| 2022-04-18 | $23.92 | $24.13 | $23.65 | $24.13 | $24.13 | 34,384 |
| 2022-04-14 | $24.32 | $24.32 | $24.03 | $24.24 | $24.24 | 95,270 |
| 2022-04-13 | $23.14 | $23.52 | $22.78 | $23.29 | $23.29 | 111,503 |
| 2022-04-12 | $22.81 | $23.14 | $22.61 | $22.76 | $22.76 | 107,125 |
| 2022-04-11 | $22.26 | $22.26 | $21.76 | $22.00 | $22.00 | 72,593 |
| 2022-04-08 | $22.43 | $22.86 | $22.38 | $22.50 | $22.50 | 43,168 |
| 2022-04-07 | $23.00 | $23.19 | $22.55 | $22.79 | $22.79 | 44,567 |
| 2022-04-06 | $23.25 | $23.76 | $23.25 | $23.60 | $23.60 | 30,610 |
| 2022-04-05 | $24.46 | $24.64 | $23.98 | $24.29 | $24.29 | 44,677 |
| 2022-04-04 | $24.62 | $25.10 | $24.56 | $24.72 | $24.72 | 34,555 |
| 2022-04-01 | $24.72 | $24.72 | $24.03 | $24.22 | $24.22 | 20,145 |
| 2022-03-31 | $23.93 | $23.98 | $23.72 | $23.72 | $23.72 | 53,039 |
| 2022-03-30 | $24.79 | $24.87 | $24.24 | $24.24 | $24.24 | 21,556 |
| 2022-03-29 | $24.07 | $24.18 | $23.67 | $23.72 | $23.72 | 49,721 |
| 2022-03-28 | $22.90 | $23.02 | $22.68 | $22.92 | $22.92 | 48,194 |
| 2022-03-25 | $22.76 | $22.91 | $22.62 | $22.90 | $22.90 | 40,603 |
| 2022-03-24 | $23.13 | $23.14 | $22.86 | $23.02 | $23.02 | 24,278 |
| 2022-03-23 | $23.00 | $23.43 | $22.42 | $23.03 | $23.03 | 33,421 |
| 2022-03-22 | $23.00 | $24.08 | $23.00 | $23.20 | $23.20 | 574,475 |
| 2022-03-21 | $23.80 | $23.80 | $22.93 | $23.20 | $23.20 | 574,475 |
| 2022-03-18 | $23.02 | $24.75 | $23.02 | $24.60 | $24.60 | 145,998 |
| 2022-03-17 | $22.68 | $22.85 | $21.82 | $22.75 | $22.75 | 137,502 |
| 2022-03-16 | $20.78 | $22.13 | $20.30 | $22.13 | $22.13 | 298,972 |
| 2022-03-15 | $18.12 | $18.54 | $17.51 | $17.95 | $17.95 | 323,229 |
| 2022-03-14 | $20.41 | $20.41 | $19.13 | $19.13 | $19.13 | 90,038 |
| 2022-03-11 | $23.13 | $23.13 | $21.50 | $21.80 | $21.80 | 37,984 |
| 2022-03-10 | $23.74 | $23.89 | $23.36 | $23.64 | $23.64 | 117,954 |
| 2022-03-09 | $24.33 | $25.03 | $24.27 | $24.73 | $24.73 | 53,868 |
| 2022-03-08 | $23.71 | $24.00 | $23.37 | $23.89 | $23.89 | 107,185 |
| 2022-03-07 | $23.61 | $23.68 | $22.91 | $22.91 | $22.91 | 74,705 |
| 2022-03-04 | $25.84 | $25.84 | $24.76 | $25.07 | $25.07 | 59,629 |
| 2022-03-03 | $26.23 | $27.41 | $26.23 | $26.49 | $26.49 | 82,695 |
| 2022-03-02 | $26.94 | $28.30 | $26.94 | $27.91 | $27.91 | 108,218 |
| 2022-03-01 | $26.78 | $26.78 | $26.25 | $26.42 | $26.42 | 110,977 |
| 2022-02-28 | $26.00 | $26.48 | $25.93 | $26.32 | $26.32 | 99,226 |
| 2022-02-25 | $27.31 | $27.57 | $26.91 | $27.57 | $27.57 | 60,890 |
| 2022-02-24 | $27.03 | $27.72 | $26.91 | $27.72 | $27.72 | 99,692 |
| 2022-02-23 | $29.32 | $29.39 | $29.02 | $29.08 | $29.08 | 73,444 |
| 2022-02-22 | $29.72 | $30.22 | $29.13 | $29.58 | $29.58 | 54,133 |
| 2022-02-18 | $31.13 | $31.17 | $30.68 | $30.99 | $30.99 | 21,446 |
| 2022-02-17 | $30.73 | $31.12 | $30.48 | $31.07 | $31.07 | 25,255 |
| 2022-02-16 | $29.90 | $30.42 | $29.90 | $30.26 | $30.26 | 47,708 |
| 2022-02-15 | $28.47 | $28.90 | $28.40 | $28.90 | $28.90 | 34,846 |
| 2022-02-14 | $28.39 | $28.61 | $28.21 | $28.34 | $28.34 | 32,454 |
| 2022-02-11 | $29.50 | $29.52 | $28.78 | $29.01 | $29.01 | 21,665 |
| 2022-02-10 | $29.57 | $29.77 | $29.55 | $29.77 | $29.77 | 17,955 |
| 2022-02-09 | $29.68 | $30.17 | $29.68 | $30.17 | $30.17 | 25,429 |
| 2022-02-08 | $30.00 | $30.45 | $30.00 | $30.14 | $30.14 | 21,829 |
| 2022-02-07 | $29.32 | $29.46 | $28.93 | $29.44 | $29.44 | 38,638 |
| 2022-02-04 | $28.78 | $29.00 | $28.71 | $28.89 | $28.89 | 29,912 |
| 2022-02-03 | $28.25 | $28.50 | $28.02 | $28.22 | $28.22 | 28,426 |
| 2022-02-02 | $28.73 | $28.84 | $28.34 | $28.81 | $28.81 | 39,625 |
| 2022-02-01 | $28.49 | $28.77 | $28.13 | $28.67 | $28.67 | 26,928 |
| 2022-01-31 | $27.85 | $28.15 | $27.55 | $28.10 | $28.10 | 54,950 |
| 2022-01-28 | $26.85 | $27.92 | $26.85 | $27.85 | $27.85 | 42,927 |
| 2022-01-27 | $27.51 | $27.53 | $27.10 | $27.37 | $27.37 | 51,570 |
| 2022-01-26 | $26.82 | $27.64 | $26.82 | $27.11 | $27.11 | 48,363 |
| 2022-01-25 | $26.57 | $27.51 | $26.57 | $27.11 | $27.11 | 64,976 |
| 2022-01-24 | $27.15 | $27.56 | $26.76 | $27.56 | $27.56 | 85,820 |
| 2022-01-21 | $28.60 | $28.60 | $27.00 | $27.82 | $27.82 | 107,669 |
| 2022-01-20 | $27.75 | $27.77 | $27.00 | $27.22 | $27.22 | 104,022 |
| 2022-01-19 | $26.00 | $26.80 | $26.00 | $26.39 | $26.39 | 114,435 |
| 2022-01-18 | $27.14 | $27.53 | $25.85 | $26.39 | $26.39 | 114,435 |
| 2022-01-14 | $24.10 | $27.95 | $24.10 | $27.25 | $27.25 | 222,681 |
| 2022-01-13 | $21.21 | $22.09 | $21.21 | $21.79 | $21.79 | 69,868 |
| 2022-01-12 | $22.47 | $22.73 | $22.47 | $22.70 | $22.70 | 67,345 |
| 2022-01-11 | $21.69 | $22.70 | $21.69 | $22.68 | $22.68 | 102,171 |
| 2022-01-10 | $21.94 | $22.06 | $21.70 | $21.85 | $21.85 | 203,276 |
| 2022-01-07 | $22.26 | $22.33 | $21.92 | $22.05 | $22.05 | 58,035 |
| 2022-01-06 | $22.20 | $22.42 | $21.96 | $22.42 | $22.42 | 67,158 |
| 2022-01-05 | $22.08 | $22.08 | $21.38 | $21.60 | $21.60 | 40,191 |
| 2022-01-04 | $22.87 | $23.89 | $22.87 | $23.71 | $23.71 | 58,504 |
| 2022-01-03 | $22.36 | $23.52 | $22.36 | $23.39 | $23.39 | 74,635 |
| 2021-12-31 | $22.99 | $23.70 | $22.99 | $23.05 | $23.05 | 33,724 |
| 2021-12-30 | $23.50 | $23.50 | $22.88 | $23.05 | $23.05 | 69,263 |
| 2021-12-29 | $22.45 | $22.74 | $22.31 | $22.32 | $22.32 | 49,814 |
| 2021-12-28 | $22.35 | $22.92 | $22.35 | $22.43 | $22.43 | 74,511 |
| 2021-12-27 | $23.49 | $23.49 | $22.48 | $22.83 | $22.83 | 164,714 |
| 2021-12-23 | $22.33 | $22.48 | $22.09 | $22.25 | $22.25 | 129,320 |
| 2021-12-22 | $21.80 | $22.11 | $21.80 | $22.11 | $22.11 | 72,249 |
| 2021-12-21 | $20.78 | $22.06 | $20.78 | $21.75 | $21.75 | 147,351 |
| 2021-12-20 | $20.25 | $21.29 | $20.25 | $20.70 | $20.70 | 112,663 |
| 2021-12-17 | $21.80 | $21.80 | $21.00 | $21.32 | $21.32 | 98,557 |
| 2021-12-16 | $21.53 | $22.26 | $21.53 | $21.82 | $21.82 | 92,586 |
| 2021-12-15 | $22.08 | $22.08 | $21.35 | $21.73 | $21.73 | 65,456 |
| 2021-12-14 | $22.53 | $22.53 | $21.79 | $22.09 | $22.09 | 103,431 |
| 2021-12-13 | $22.79 | $23.90 | $22.79 | $23.24 | $23.24 | 122,431 |
| 2021-12-10 | $24.60 | $24.60 | $23.45 | $24.11 | $24.11 | 63,753 |
| 2021-12-09 | $24.14 | $25.00 | $24.14 | $24.70 | $24.70 | 137,135 |
| 2021-12-08 | $24.28 | $24.70 | $24.28 | $24.50 | $24.50 | 53,485 |
| 2021-12-07 | $22.57 | $23.55 | $22.57 | $23.34 | $23.34 | 86,308 |
| 2021-12-06 | $21.24 | $22.80 | $21.24 | $22.75 | $22.75 | 89,049 |
| 2021-12-03 | $22.25 | $22.25 | $21.90 | $22.07 | $22.07 | 68,829 |
| 2021-12-02 | $22.01 | $22.50 | $21.95 | $22.41 | $22.41 | 91,867 |
| 2021-12-01 | $21.62 | $22.30 | $21.45 | $21.51 | $21.51 | 94,475 |
| 2021-11-30 | $22.04 | $23.15 | $22.04 | $22.95 | $22.95 | 115,434 |
| 2021-11-29 | $24.26 | $24.26 | $23.41 | $23.65 | $23.65 | 90,682 |
| 2021-11-26 | $24.42 | $25.69 | $24.26 | $24.76 | $24.76 | 51,126 |
| 2021-11-24 | $26.15 | $26.60 | $26.15 | $26.54 | $26.54 | 47,287 |
| 2021-11-23 | $26.74 | $26.74 | $25.57 | $25.70 | $25.70 | 47,157 |
| 2021-11-22 | $26.00 | $26.69 | $25.88 | $26.67 | $26.67 | 216,583 |
| 2021-11-19 | $24.95 | $24.95 | $24.66 | $24.80 | $24.80 | 131,656 |
| 2021-11-18 | $23.59 | $24.66 | $23.59 | $24.17 | $24.17 | 73,413 |
| 2021-11-17 | $23.88 | $24.70 | $23.88 | $24.19 | $24.19 | 124,030 |
| 2021-11-16 | $24.85 | $24.98 | $24.73 | $24.83 | $24.83 | 108,915 |
| 2021-11-15 | $23.88 | $23.98 | $23.17 | $23.98 | $23.98 | 80,234 |
| 2021-11-12 | $23.17 | $23.25 | $23.01 | $23.10 | $23.10 | 39,569 |
| 2021-11-11 | $23.03 | $23.72 | $23.03 | $23.43 | $23.43 | 46,923 |
| 2021-11-10 | $23.05 | $23.25 | $22.66 | $22.85 | $22.85 | 63,139 |
| 2021-11-09 | $23.58 | $23.58 | $22.98 | $23.24 | $23.24 | 72,021 |
| 2021-11-08 | $23.74 | $24.16 | $23.54 | $23.56 | $23.56 | 157,712 |
| 2021-11-05 | $22.55 | $22.70 | $22.27 | $22.41 | $22.41 | 112,406 |
| 2021-11-04 | $22.25 | $22.25 | $21.70 | $21.79 | $21.79 | 68,326 |
| 2021-11-03 | $22.99 | $22.99 | $22.50 | $22.70 | $22.70 | 38,922 |
| 2021-11-02 | $22.46 | $22.84 | $22.22 | $22.67 | $22.67 | 62,940 |
| 2021-11-01 | $22.43 | $23.00 | $22.19 | $23.00 | $23.00 | 78,753 |
| 2021-10-29 | $22.68 | $23.06 | $22.50 | $22.81 | $22.81 | 39,284 |
| 2021-10-28 | $23.09 | $23.37 | $22.98 | $23.37 | $23.37 | 57,298 |
| 2021-10-27 | $23.15 | $23.15 | $22.83 | $22.91 | $22.91 | 32,265 |
| 2021-10-26 | $23.05 | $23.32 | $23.03 | $23.23 | $23.23 | 58,309 |
| 2021-10-25 | $22.16 | $22.42 | $22.11 | $22.42 | $22.42 | 82,261 |
| 2021-10-22 | $22.68 | $22.73 | $22.27 | $22.49 | $22.49 | 55,076 |
| 2021-10-21 | $23.02 | $23.02 | $22.39 | $22.62 | $22.62 | 50,797 |
| 2021-10-20 | $22.69 | $23.02 | $22.69 | $22.99 | $22.99 | 225,598 |
| 2021-10-19 | $21.66 | $22.42 | $21.65 | $22.18 | $22.18 | 100,915 |
| 2021-10-18 | $22.20 | $22.41 | $22.18 | $22.40 | $22.40 | 268,855 |
| 2021-10-15 | $21.59 | $21.59 | $21.40 | $21.47 | $21.47 | 66,909 |
| 2021-10-14 | $21.32 | $21.38 | $21.10 | $21.35 | $21.35 | 76,072 |
| 2021-10-13 | $21.31 | $21.33 | $21.08 | $21.24 | $21.24 | 57,391 |
| 2021-10-12 | $21.17 | $21.40 | $21.17 | $21.30 | $21.30 | 70,853 |
| 2021-10-11 | $20.97 | $20.97 | $20.52 | $20.87 | $20.87 | 100,668 |
| 2021-10-08 | $20.62 | $20.76 | $20.59 | $20.67 | $20.67 | 55,064 |
| 2021-10-07 | $20.40 | $20.69 | $20.40 | $20.61 | $20.61 | 65,897 |
| 2021-10-06 | $19.99 | $20.10 | $19.95 | $20.03 | $20.03 | 61,645 |
| 2021-10-05 | $20.20 | $20.20 | $19.83 | $19.95 | $19.95 | 96,479 |
| 2021-10-04 | $20.66 | $20.67 | $20.32 | $20.32 | $20.32 | 77,551 |
| 2021-10-01 | $20.97 | $20.97 | $20.40 | $20.82 | $20.82 | 112,233 |
| 2021-09-30 | $20.49 | $20.72 | $20.38 | $20.69 | $20.69 | 57,807 |
| 2021-09-29 | $20.08 | $20.18 | $19.96 | $20.09 | $20.09 | 88,482 |
| 2021-09-28 | $19.42 | $19.81 | $19.42 | $19.81 | $19.81 | 95,574 |
| 2021-09-27 | $19.32 | $19.45 | $18.75 | $19.37 | $19.37 | 137,636 |
| 2021-09-24 | $20.26 | $20.26 | $19.43 | $19.43 | $19.43 | 568,510 |
| 2021-09-23 | $20.93 | $20.93 | $20.37 | $20.81 | $20.81 | 67,103 |
| 2021-09-22 | $20.58 | $20.58 | $19.71 | $20.23 | $20.23 | 107,107 |
| 2021-09-21 | $19.76 | $20.17 | $19.62 | $19.62 | $19.62 | 121,757 |
| 2021-09-20 | $19.35 | $19.41 | $18.90 | $19.10 | $19.10 | 406,319 |
| 2021-09-17 | $19.68 | $20.00 | $19.14 | $19.53 | $19.53 | 425,112 |
| 2021-09-16 | $20.52 | $20.52 | $19.93 | $19.95 | $19.95 | 425,089 |
| 2021-09-15 | $21.38 | $22.41 | $21.38 | $22.36 | $22.36 | 606,762 |
| 2021-09-14 | $31.03 | $31.40 | $29.25 | $29.86 | $29.86 | 112,354 |
| 2021-09-13 | $32.08 | $32.42 | $31.95 | $32.32 | $32.32 | 55,584 |
| 2021-09-10 | $34.05 | $34.05 | $33.51 | $33.51 | $33.51 | 27,181 |
| 2021-09-09 | $34.54 | $34.68 | $34.38 | $34.45 | $34.45 | 41,320 |
| 2021-09-08 | $34.74 | $34.76 | $34.50 | $34.57 | $34.57 | 38,852 |
| 2021-09-07 | $33.76 | $34.36 | $33.73 | $34.26 | $34.26 | 48,108 |
| 2021-09-03 | $32.81 | $32.96 | $32.69 | $32.89 | $32.89 | 32,185 |
| 2021-09-02 | $33.78 | $33.78 | $33.36 | $33.64 | $33.64 | 45,051 |
| 2021-09-01 | $32.05 | $32.92 | $32.05 | $32.75 | $32.75 | 49,509 |
| 2021-08-31 | $32.24 | $32.37 | $31.94 | $32.37 | $32.37 | 55,591 |
| 2021-08-30 | $32.06 | $32.32 | $32.05 | $32.24 | $32.24 | 46,261 |
| 2021-08-27 | $30.84 | $31.16 | $30.84 | $31.08 | $31.08 | 36,114 |
| 2021-08-26 | $31.07 | $31.84 | $31.07 | $31.63 | $31.63 | 92,535 |
| 2021-08-25 | $31.13 | $31.30 | $31.07 | $31.29 | $31.29 | 126,608 |
| 2021-08-24 | $30.18 | $31.44 | $30.18 | $31.33 | $31.33 | 132,059 |
| 2021-08-23 | $28.56 | $28.94 | $28.40 | $28.94 | $28.94 | 80,758 |
| 2021-08-20 | $29.61 | $29.61 | $28.47 | $28.92 | $28.92 | 58,314 |
| 2021-08-19 | $30.35 | $30.58 | $30.07 | $30.09 | $30.09 | 56,420 |
| 2021-08-18 | $30.84 | $31.20 | $30.83 | $30.97 | $30.97 | 44,712 |
| 2021-08-17 | $30.81 | $30.81 | $30.42 | $30.48 | $30.48 | 72,546 |
| 2021-08-16 | $32.81 | $32.81 | $31.85 | $31.95 | $31.95 | 111,919 |
| 2021-08-13 | $32.40 | $32.65 | $32.25 | $32.53 | $32.53 | 81,244 |
| 2021-08-12 | $33.30 | $33.32 | $32.88 | $33.09 | $33.09 | 49,308 |
| 2021-08-11 | $34.01 | $34.01 | $33.21 | $33.46 | $33.46 | 31,591 |
| 2021-08-10 | $33.79 | $33.79 | $33.45 | $33.66 | $33.66 | 130,925 |
| 2021-08-09 | $33.33 | $33.52 | $32.77 | $33.33 | $33.33 | 45,163 |
| 2021-08-06 | $33.68 | $33.78 | $33.31 | $33.49 | $33.49 | 100,371 |
| 2021-08-05 | $33.56 | $34.28 | $33.00 | $34.02 | $34.02 | 42,740 |
| 2021-08-04 | $33.16 | $33.16 | $31.71 | $31.88 | $31.88 | 55,902 |
| 2021-08-03 | $33.61 | $33.61 | $32.56 | $32.87 | $32.87 | 491,584 |
| 2021-08-02 | $33.63 | $33.81 | $33.38 | $33.40 | $33.40 | 903,013 |
| 2021-07-30 | $33.30 | $34.10 | $33.30 | $33.87 | $33.87 | 521,063 |
| 2021-07-29 | $33.50 | $35.00 | $33.50 | $33.79 | $33.79 | 559,322 |
| 2021-07-28 | $33.85 | $34.82 | $33.85 | $34.60 | $34.60 | 1,069,022 |
| 2021-07-27 | $33.82 | $34.92 | $33.60 | $34.14 | $34.14 | 551,287 |
| 2021-07-26 | $35.42 | $35.64 | $34.93 | $35.39 | $35.39 | 110,964 |
| 2021-07-23 | $37.48 | $37.99 | $37.29 | $37.41 | $37.41 | 61,055 |
| 2021-07-22 | $40.89 | $40.89 | $38.37 | $38.41 | $38.41 | 68,956 |
| 2021-07-21 | $37.79 | $38.66 | $37.79 | $38.66 | $38.66 | 68,552 |
| 2021-07-20 | $37.24 | $37.91 | $37.23 | $37.73 | $37.73 | 83,500 |
| 2021-07-19 | $38.56 | $38.72 | $38.30 | $38.59 | $38.59 | 66,208 |
| 2021-07-16 | $39.54 | $39.54 | $38.87 | $39.07 | $39.07 | 87,665 |
| 2021-07-15 | $39.63 | $39.75 | $39.28 | $39.61 | $39.61 | 56,276 |
| 2021-07-14 | $39.92 | $40.30 | $39.49 | $39.70 | $39.70 | 21,749 |
| 2021-07-13 | $40.16 | $40.16 | $39.71 | $39.72 | $39.72 | 39,215 |
| 2021-07-12 | $39.47 | $39.88 | $39.25 | $39.80 | $39.80 | 53,351 |
| 2021-07-09 | $39.92 | $40.50 | $39.92 | $40.24 | $40.24 | 35,581 |
| 2021-07-08 | $39.53 | $40.37 | $39.45 | $40.24 | $40.24 | 52,171 |
| 2021-07-07 | $40.73 | $40.73 | $40.12 | $40.24 | $40.24 | 45,091 |
| 2021-07-06 | $41.26 | $41.35 | $40.50 | $40.67 | $40.67 | 38,451 |
| 2021-07-02 | $41.64 | $42.10 | $41.64 | $42.09 | $42.09 | 43,360 |
| 2021-07-01 | $42.20 | $42.43 | $41.80 | $41.91 | $41.91 | 28,351 |
| 2021-06-30 | $42.13 | $42.59 | $42.08 | $42.08 | $42.08 | 29,853 |
| 2021-06-29 | $41.09 | $41.57 | $41.03 | $41.32 | $41.32 | 70,397 |
| 2021-06-28 | $41.64 | $41.78 | $41.26 | $41.26 | $41.26 | 46,481 |
| 2021-06-25 | $42.49 | $42.83 | $42.30 | $42.59 | $42.59 | 26,358 |
| 2021-06-24 | $43.03 | $43.18 | $42.98 | $42.98 | $42.98 | 27,584 |
| 2021-06-23 | $43.17 | $43.49 | $42.98 | $43.11 | $43.11 | 20,703 |
| 2021-06-22 | $43.50 | $43.59 | $43.05 | $43.31 | $43.31 | 103,723 |
| 2021-06-21 | $44.37 | $45.15 | $44.37 | $44.79 | $44.79 | 32,301 |
| 2021-06-18 | $43.68 | $43.96 | $43.44 | $43.75 | $43.75 | 36,213 |
| 2021-06-17 | $44.29 | $44.29 | $43.40 | $43.68 | $43.68 | 26,318 |
| 2021-06-16 | $43.40 | $43.45 | $43.03 | $43.12 | $43.12 | 23,065 |
| 2021-06-15 | $43.13 | $43.27 | $43.01 | $43.22 | $43.22 | 62,424 |
| 2021-06-14 | $42.32 | $43.64 | $42.32 | $43.50 | $43.50 | 35,728 |
| 2021-06-11 | $43.25 | $43.76 | $43.25 | $43.61 | $43.61 | 18,543 |
| 2021-06-10 | $42.73 | $43.53 | $42.73 | $43.42 | $43.42 | 30,710 |
| 2021-06-09 | $43.29 | $43.91 | $43.29 | $43.73 | $43.73 | 26,106 |
| 2021-06-08 | $43.66 | $43.68 | $43.38 | $43.49 | $43.49 | 31,809 |
| 2021-06-07 | $43.17 | $43.70 | $43.17 | $43.70 | $43.70 | 27,338 |
| 2021-06-04 | $44.61 | $44.61 | $44.20 | $44.34 | $44.34 | 32,423 |
| 2021-06-03 | $44.36 | $44.48 | $44.19 | $44.30 | $44.30 | 34,388 |
| 2021-06-02 | $45.83 | $45.83 | $44.98 | $45.15 | $45.15 | 30,267 |
| 2021-06-01 | $45.25 | $45.59 | $45.25 | $45.56 | $45.56 | 37,092 |
| 2021-05-28 | $45.11 | $45.70 | $45.11 | $45.62 | $45.62 | 31,386 |
| 2021-05-27 | $45.66 | $45.71 | $45.25 | $45.64 | $45.64 | 39,430 |
| 2021-05-26 | $45.30 | $46.03 | $45.30 | $45.82 | $45.82 | 131,588 |
| 2021-05-25 | $43.13 | $44.25 | $43.13 | $44.12 | $44.12 | 77,422 |
| 2021-05-24 | $43.23 | $43.39 | $42.84 | $43.20 | $43.20 | 119,598 |
| 2021-05-21 | $43.45 | $43.90 | $43.15 | $43.32 | $43.32 | 211,783 |
| 2021-05-20 | $42.96 | $43.23 | $42.80 | $43.16 | $43.16 | 105,967 |
| 2021-05-19 | $42.60 | $43.32 | $42.60 | $43.13 | $43.13 | 22,463 |
| 2021-05-18 | $42.35 | $43.52 | $42.35 | $43.10 | $43.10 | 177,620 |
| 2021-05-17 | $41.89 | $42.81 | $41.89 | $42.56 | $42.56 | 204,052 |
| 2021-05-14 | $42.81 | $42.91 | $42.47 | $42.88 | $42.88 | 144,883 |
| 2021-05-13 | $43.27 | $43.27 | $42.36 | $42.52 | $42.52 | 51,385 |
| 2021-05-12 | $44.72 | $44.72 | $43.26 | $43.26 | $43.26 | 29,441 |
| 2021-05-11 | $44.15 | $44.51 | $43.54 | $43.97 | $43.97 | 24,815 |
| 2021-05-10 | $44.93 | $45.17 | $44.73 | $44.73 | $44.73 | 29,764 |
| 2021-05-07 | $44.24 | $44.81 | $44.24 | $44.60 | $44.60 | 19,430 |
| 2021-05-06 | $44.11 | $44.39 | $43.70 | $44.11 | $44.11 | 34,531 |
| 2021-05-05 | $45.61 | $46.32 | $45.45 | $45.45 | $45.45 | 26,738 |
| 2021-05-04 | $48.02 | $48.02 | $46.75 | $47.01 | $47.01 | 25,837 |
| 2021-05-03 | $47.54 | $47.68 | $47.01 | $47.24 | $47.24 | 31,313 |
| 2021-04-30 | $47.56 | $47.59 | $47.24 | $47.35 | $47.35 | 18,532 |
| 2021-04-29 | $49.08 | $49.12 | $48.36 | $48.84 | $48.84 | 23,366 |
| 2021-04-28 | $48.48 | $49.16 | $48.35 | $48.70 | $48.70 | 26,946 |
| 2021-04-27 | $48.28 | $48.72 | $48.25 | $48.57 | $48.57 | 53,053 |
| 2021-04-26 | $48.20 | $48.63 | $48.18 | $48.47 | $48.47 | 26,302 |
| 2021-04-23 | $48.18 | $48.18 | $47.28 | $47.76 | $47.76 | 21,841 |
| 2021-04-22 | $47.57 | $48.30 | $47.28 | $47.95 | $47.95 | 70,013 |
| 2021-04-21 | $47.67 | $48.27 | $47.56 | $48.27 | $48.27 | 60,049 |
| 2021-04-20 | $48.63 | $48.63 | $47.53 | $47.59 | $47.59 | 110,101 |
| 2021-04-19 | $47.25 | $47.41 | $47.00 | $47.21 | $47.21 | 25,952 |
| 2021-04-16 | $46.02 | $46.89 | $46.02 | $46.61 | $46.61 | 31,581 |
| 2021-04-15 | $46.67 | $46.71 | $46.41 | $46.60 | $46.60 | 21,804 |
| 2021-04-14 | $46.55 | $47.53 | $46.55 | $47.40 | $47.40 | 22,233 |
| 2021-04-13 | $46.90 | $46.90 | $46.12 | $46.84 | $46.84 | 37,983 |
| 2021-04-12 | $46.86 | $46.94 | $46.63 | $46.73 | $46.73 | 14,771 |
| 2021-04-09 | $47.67 | $47.83 | $46.90 | $47.53 | $47.53 | 203,276 |
| 2021-04-08 | $50.10 | $50.10 | $48.73 | $49.26 | $49.26 | 16,065 |
| 2021-04-07 | $50.00 | $50.06 | $49.55 | $49.60 | $49.60 | 29,898 |
| 2021-04-06 | $50.34 | $51.61 | $50.34 | $51.15 | $51.15 | 23,757 |
| 2021-04-05 | $50.05 | $51.02 | $50.05 | $50.72 | $50.72 | 31,401 |
| 2021-04-01 | $50.12 | $50.79 | $50.07 | $50.43 | $50.43 | 15,527 |
| 2021-03-31 | $49.02 | $50.33 | $49.02 | $50.09 | $50.09 | 18,641 |
| 2021-03-30 | $49.45 | $50.41 | $49.42 | $50.37 | $50.37 | 20,437 |
| 2021-03-29 | $49.23 | $49.23 | $48.57 | $48.80 | $48.80 | 26,737 |
| 2021-03-26 | $48.52 | $48.83 | $47.71 | $48.34 | $48.34 | 34,952 |
| 2021-03-25 | $48.35 | $49.52 | $48.19 | $49.35 | $49.35 | 30,027 |
| 2021-03-24 | $47.41 | $48.47 | $47.17 | $47.98 | $47.98 | 40,327 |
| 2021-03-23 | $49.46 | $50.45 | $48.39 | $48.80 | $48.80 | 32,668 |
| 2021-03-22 | $50.45 | $50.65 | $49.64 | $49.68 | $49.68 | 34,722 |
| 2021-03-19 | $50.99 | $50.99 | $50.33 | $50.79 | $50.79 | 23,221 |
| 2021-03-18 | $52.11 | $52.11 | $50.70 | $50.80 | $50.80 | 19,589 |
| 2021-03-17 | $50.56 | $51.56 | $50.35 | $51.51 | $51.51 | 19,600 |
| 2021-03-16 | $50.27 | $50.75 | $49.19 | $50.00 | $50.00 | 40,238 |
| 2021-03-15 | $49.77 | $50.50 | $49.55 | $50.11 | $50.11 | 55,893 |
| 2021-03-12 | $47.78 | $48.51 | $47.53 | $48.13 | $48.13 | 27,821 |
| 2021-03-11 | $48.96 | $49.77 | $48.96 | $49.64 | $49.64 | 19,622 |
| 2021-03-10 | $49.30 | $49.33 | $48.60 | $49.11 | $49.11 | 34,968 |
| 2021-03-09 | $49.39 | $49.44 | $48.22 | $48.96 | $48.96 | 39,684 |
| 2021-03-08 | $47.67 | $48.21 | $47.48 | $47.63 | $47.63 | 29,300 |
| 2021-03-05 | $47.78 | $47.99 | $46.92 | $47.41 | $47.41 | 25,685 |
| 2021-03-04 | $48.76 | $49.30 | $47.84 | $48.54 | $48.54 | 33,126 |
| 2021-03-03 | $48.47 | $48.55 | $48.00 | $48.10 | $48.10 | 41,254 |
| 2021-03-02 | $46.14 | $46.67 | $46.14 | $46.46 | $46.46 | 32,050 |
| 2021-03-01 | $47.50 | $47.51 | $46.78 | $47.29 | $47.29 | 40,164 |
| 2021-02-26 | $46.81 | $47.67 | $46.53 | $47.32 | $47.32 | 28,630 |
| 2021-02-25 | $48.48 | $48.71 | $47.50 | $48.50 | $48.50 | 595,060 |
| 2021-02-24 | $48.03 | $48.56 | $47.88 | $48.50 | $48.50 | 595,060 |
| 2021-02-23 | $49.45 | $50.93 | $47.88 | $50.60 | $50.60 | 61,545 |
| 2021-02-22 | $46.48 | $47.60 | $45.98 | $47.20 | $47.20 | 66,520 |
| 2021-02-19 | $45.96 | $46.92 | $45.64 | $46.40 | $46.40 | 37,857 |
| 2021-02-18 | $46.18 | $46.46 | $45.58 | $46.45 | $46.45 | 55,985 |
| 2021-02-17 | $46.38 | $47.00 | $46.17 | $46.90 | $46.90 | 65,831 |
| 2021-02-16 | $44.44 | $45.39 | $44.11 | $44.35 | $44.35 | 48,519 |
| 2021-02-12 | $43.81 | $44.90 | $43.60 | $43.99 | $43.99 | 29,279 |
| 2021-02-11 | $43.49 | $44.14 | $43.49 | $43.74 | $43.74 | 30,125 |
| 2021-02-10 | $44.05 | $44.39 | $43.73 | $44.06 | $44.06 | 41,927 |
| 2021-02-09 | $43.56 | $43.76 | $42.80 | $43.52 | $43.52 | 51,931 |
| 2021-02-08 | $42.60 | $42.82 | $41.89 | $42.50 | $42.50 | 56,790 |
| 2021-02-05 | $42.86 | $43.85 | $42.40 | $43.36 | $43.36 | 47,603 |
| 2021-02-04 | $40.92 | $41.04 | $40.69 | $40.94 | $40.94 | 33,612 |
| 2021-02-03 | $41.07 | $41.40 | $40.90 | $41.30 | $41.30 | 66,991 |
| 2021-02-02 | $40.90 | $41.38 | $40.80 | $41.38 | $41.38 | 32,836 |
| 2021-02-01 | $39.58 | $40.01 | $39.53 | $39.63 | $39.63 | 70,289 |
| 2021-01-29 | $38.71 | $40.32 | $38.71 | $40.00 | $40.00 | 30,103 |
| 2021-01-28 | $40.50 | $40.72 | $39.68 | $40.70 | $40.70 | 81,825 |
| 2021-01-27 | $39.86 | $39.86 | $38.83 | $39.25 | $39.25 | 63,319 |
| 2021-01-26 | $39.73 | $39.86 | $39.04 | $39.45 | $39.45 | 47,654 |
| 2021-01-25 | $39.00 | $39.00 | $38.42 | $38.67 | $38.67 | 55,027 |
| 2021-01-22 | $39.17 | $39.52 | $38.85 | $39.30 | $39.30 | 31,855 |
| 2021-01-21 | $40.26 | $40.59 | $39.96 | $40.35 | $40.35 | 37,516 |
| 2021-01-20 | $40.92 | $41.80 | $40.73 | $40.96 | $40.96 | 49,500 |
| 2021-01-19 | $38.89 | $39.89 | $38.89 | $39.50 | $39.50 | 51,956 |
| 2021-01-15 | $39.43 | $40.00 | $39.20 | $39.50 | $39.50 | 51,956 |
| 2021-01-14 | $40.39 | $40.73 | $40.19 | $40.45 | $40.45 | 44,056 |
| 2021-01-13 | $40.10 | $40.84 | $40.10 | $40.38 | $40.38 | 45,339 |
| 2021-01-12 | $40.69 | $40.99 | $40.38 | $40.70 | $40.70 | 36,506 |
| 2021-01-11 | $41.08 | $41.44 | $40.64 | $40.82 | $40.82 | 81,235 |
| 2021-01-08 | $42.50 | $43.48 | $42.12 | $42.47 | $42.47 | 66,831 |
| 2021-01-07 | $43.83 | $43.83 | $42.37 | $42.91 | $42.91 | 27,056 |
| 2021-01-06 | $44.58 | $44.58 | $43.00 | $43.62 | $43.62 | 50,301 |
| 2021-01-05 | $43.80 | $44.70 | $43.58 | $44.44 | $44.44 | 24,043 |
| 2021-01-04 | $43.97 | $44.00 | $42.61 | $43.12 | $43.12 | 41,297 |
| 2020-12-31 | $42.86 | $44.12 | $42.86 | $43.63 | $43.63 | 36,591 |
| 2020-12-30 | $43.39 | $44.29 | $43.39 | $43.89 | $43.89 | 23,520 |
| 2020-12-29 | $42.56 | $43.21 | $42.56 | $42.88 | $42.88 | 32,439 |
| 2020-12-28 | $43.20 | $43.56 | $43.06 | $43.17 | $43.17 | 55,563 |
| 2020-12-24 | $43.02 | $43.62 | $42.90 | $43.28 | $43.28 | 18,304 |
| 2020-12-23 | $42.66 | $43.13 | $42.40 | $42.60 | $42.60 | 22,250 |
| 2020-12-22 | $42.72 | $42.92 | $42.53 | $42.70 | $42.70 | 30,487 |
| 2020-12-21 | $43.93 | $44.26 | $43.35 | $43.64 | $43.64 | 65,479 |
| 2020-12-18 | $44.49 | $44.69 | $44.43 | $44.57 | $44.57 | 60,901 |
| 2020-12-17 | $44.73 | $44.73 | $44.35 | $44.35 | $44.35 | 30,758 |
| 2020-12-16 | $44.46 | $44.64 | $44.30 | $44.40 | $44.40 | 171,084 |
| 2020-12-15 | $45.06 | $45.06 | $43.88 | $44.58 | $44.58 | 97,644 |
| 2020-12-14 | $43.88 | $44.67 | $43.88 | $44.16 | $44.16 | 72,498 |
| 2020-12-11 | $45.39 | $45.39 | $43.60 | $43.73 | $43.73 | 27,861 |
| 2020-12-10 | $45.06 | $45.06 | $43.40 | $44.98 | $44.98 | 45,377 |
| 2020-12-09 | $43.51 | $44.59 | $43.51 | $44.18 | $44.18 | 32,860 |
| 2020-12-08 | $44.44 | $44.46 | $43.99 | $44.17 | $44.17 | 20,403 |
| 2020-12-07 | $43.63 | $45.50 | $43.63 | $44.57 | $44.57 | 86,903 |
| 2020-12-04 | $44.90 | $46.01 | $44.61 | $45.65 | $45.65 | 471,929 |
| 2020-12-03 | $42.73 | $44.70 | $42.73 | $44.40 | $44.40 | 377,822 |
| 2020-12-02 | $43.02 | $44.12 | $43.02 | $43.34 | $43.34 | 243,734 |
| 2020-12-01 | $42.09 | $42.64 | $42.04 | $42.23 | $42.23 | 296,762 |
| 2020-11-30 | $41.32 | $41.32 | $40.97 | $41.07 | $41.07 | 34,458 |
| 2020-11-27 | $42.54 | $43.87 | $42.10 | $42.75 | $42.75 | 13,221 |
| 2020-11-25 | $42.92 | $43.23 | $42.88 | $43.14 | $43.14 | 35,819 |
| 2020-11-24 | $43.05 | $43.80 | $42.85 | $43.70 | $43.70 | 20,194 |
| 2020-11-23 | $43.67 | $43.71 | $42.22 | $42.59 | $42.59 | 46,374 |
| 2020-11-20 | $44.56 | $44.56 | $44.00 | $44.14 | $44.14 | 672,074 |
| 2020-11-19 | $43.95 | $44.48 | $43.91 | $44.40 | $44.40 | 396,706 |
| 2020-11-18 | $44.14 | $44.43 | $43.82 | $43.89 | $43.89 | 25,441 |
| 2020-11-17 | $43.70 | $44.24 | $43.70 | $43.97 | $43.97 | 27,056 |
| 2020-11-16 | $45.31 | $45.48 | $44.24 | $44.84 | $44.84 | 29,160 |
| 2020-11-13 | $43.55 | $43.55 | $42.20 | $43.09 | $43.09 | 28,993 |
| 2020-11-12 | $41.76 | $42.28 | $41.42 | $41.54 | $41.54 | 22,690 |
| 2020-11-11 | $44.08 | $44.08 | $42.64 | $42.80 | $42.80 | 48,195 |
| 2020-11-10 | $41.93 | $43.16 | $41.66 | $42.09 | $42.09 | 106,831 |
| 2020-11-09 | $41.96 | $45.55 | $41.76 | $45.43 | $45.43 | 178,288 |
| 2020-11-06 | $38.79 | $38.79 | $37.83 | $38.40 | $38.40 | 276,138 |
| 2020-11-05 | $37.21 | $38.78 | $37.21 | $38.58 | $38.58 | 70,056 |
| 2020-11-04 | $37.74 | $37.86 | $37.11 | $37.76 | $37.76 | 29,691 |
| 2020-11-03 | $36.33 | $36.77 | $36.28 | $36.58 | $36.58 | 64,089 |
| 2020-11-02 | $35.66 | $35.95 | $35.66 | $35.86 | $35.86 | 77,627 |
| 2020-10-30 | $35.27 | $35.41 | $35.08 | $35.13 | $35.13 | 33,714 |
| 2020-10-29 | $35.27 | $36.22 | $35.27 | $36.13 | $36.13 | 62,735 |
| 2020-10-28 | $36.42 | $36.50 | $36.15 | $36.28 | $36.28 | 28,919 |
| 2020-10-27 | $37.45 | $37.45 | $36.97 | $37.17 | $37.17 | 30,114 |
| 2020-10-26 | $36.64 | $37.95 | $36.64 | $37.46 | $37.46 | 93,085 |
| 2020-10-23 | $38.37 | $38.38 | $37.90 | $38.25 | $38.25 | 133,681 |
| 2020-10-22 | $37.30 | $38.46 | $37.30 | $38.40 | $38.40 | 24,430 |
| 2020-10-21 | $35.48 | $36.06 | $35.48 | $36.00 | $36.00 | 39,647 |
| 2020-10-20 | $35.40 | $36.28 | $35.40 | $36.21 | $36.21 | 45,168 |
| 2020-10-19 | $35.32 | $35.66 | $35.15 | $35.38 | $35.38 | 41,065 |
| 2020-10-16 | $34.97 | $35.22 | $34.80 | $35.10 | $35.10 | 50,246 |
| 2020-10-15 | $35.00 | $35.07 | $34.79 | $35.07 | $35.07 | 34,733 |
| 2020-10-14 | $35.90 | $35.90 | $35.05 | $35.34 | $35.34 | 41,325 |
| 2020-10-13 | $36.47 | $36.49 | $36.02 | $36.20 | $36.20 | 36,446 |
| 2020-10-12 | $36.38 | $36.73 | $36.38 | $36.68 | $36.68 | 24,458 |
| 2020-10-09 | $36.58 | $36.96 | $36.58 | $36.80 | $36.80 | 94,888 |
| 2020-10-08 | $38.00 | $38.00 | $37.01 | $37.52 | $37.52 | 19,045 |
| 2020-10-07 | $38.30 | $38.63 | $38.08 | $38.32 | $38.32 | 23,632 |
| 2020-10-06 | $39.27 | $39.30 | $38.72 | $38.75 | $38.75 | 42,201 |
| 2020-10-05 | $38.50 | $38.50 | $37.98 | $38.18 | $38.18 | 30,081 |
| 2020-10-02 | $38.63 | $39.03 | $38.63 | $38.99 | $38.99 | 14,916 |
| 2020-10-01 | $38.76 | $39.00 | $38.76 | $38.97 | $38.97 | 22,453 |
| 2020-09-30 | $38.80 | $38.99 | $38.67 | $38.96 | $38.96 | 34,934 |
| 2020-09-29 | $38.76 | $38.80 | $38.63 | $38.66 | $38.66 | 22,276 |
| 2020-09-28 | $39.03 | $39.11 | $38.67 | $38.81 | $38.81 | 27,897 |
| 2020-09-25 | $38.52 | $38.75 | $38.25 | $38.50 | $38.50 | 37,411 |
| 2020-09-24 | $39.09 | $39.32 | $38.85 | $39.27 | $39.27 | 12,931 |
| 2020-09-23 | $39.80 | $39.96 | $39.13 | $39.31 | $39.31 | 20,627 |
| 2020-09-22 | $40.10 | $40.17 | $39.33 | $39.67 | $39.67 | 22,731 |
| 2020-09-21 | $41.39 | $41.39 | $39.94 | $40.36 | $40.36 | 22,031 |
| 2020-09-18 | $41.91 | $42.86 | $41.91 | $42.75 | $42.75 | 138,215 |
| 2020-09-17 | $42.85 | $43.19 | $42.80 | $42.96 | $42.96 | 20,233 |
| 2020-09-16 | $43.90 | $43.90 | $43.10 | $43.85 | $43.85 | 80,960 |
| 2020-09-15 | $44.49 | $44.90 | $44.36 | $44.38 | $44.38 | 65,111 |
| 2020-09-14 | $42.67 | $43.37 | $42.67 | $43.12 | $43.12 | 50,823 |
| 2020-09-11 | $42.70 | $43.40 | $42.65 | $42.80 | $42.80 | 24,320 |
| 2020-09-10 | $41.40 | $42.12 | $41.40 | $41.76 | $41.76 | 38,855 |
| 2020-09-09 | $41.76 | $42.37 | $41.51 | $42.09 | $42.09 | 23,062 |
| 2020-09-08 | $40.43 | $42.50 | $40.43 | $41.46 | $41.46 | 35,158 |
| 2020-09-04 | $42.58 | $43.60 | $42.58 | $43.27 | $43.27 | 18,115 |
| 2020-09-03 | $44.42 | $44.42 | $43.80 | $44.04 | $44.04 | 12,768 |
| 2020-09-02 | $42.75 | $43.66 | $42.62 | $43.66 | $43.66 | 24,725 |
| 2020-09-01 | $43.88 | $44.44 | $43.75 | $43.88 | $43.88 | 33,907 |
| 2020-08-31 | $43.78 | $44.04 | $43.36 | $43.43 | $43.43 | 19,481 |
| 2020-08-28 | $44.58 | $44.58 | $43.65 | $44.50 | $44.50 | 28,093 |
| 2020-08-27 | $42.87 | $43.04 | $42.57 | $42.87 | $42.87 | 19,754 |
| 2020-08-26 | $43.50 | $43.72 | $43.40 | $43.44 | $43.44 | 21,704 |
| 2020-08-25 | $44.49 | $44.49 | $44.05 | $44.24 | $44.24 | 20,551 |
| 2020-08-24 | $42.63 | $43.74 | $42.63 | $43.51 | $43.51 | 25,871 |
| 2020-08-21 | $44.17 | $44.35 | $44.05 | $44.19 | $44.19 | 33,842 |
| 2020-08-20 | $41.19 | $41.44 | $41.02 | $41.30 | $41.30 | 19,214 |
| 2020-08-19 | $41.55 | $41.61 | $40.97 | $41.13 | $41.13 | 33,223 |
| 2020-08-18 | $41.35 | $41.79 | $41.18 | $41.20 | $41.20 | 25,033 |
| 2020-08-17 | $42.60 | $42.60 | $41.91 | $42.14 | $42.14 | 17,000 |
| 2020-08-14 | $42.77 | $42.77 | $42.25 | $42.59 | $42.59 | 23,108 |
| 2020-08-13 | $41.86 | $42.05 | $41.81 | $41.95 | $41.95 | 28,467 |
| 2020-08-12 | $43.05 | $43.23 | $42.69 | $42.82 | $42.82 | 24,233 |
| 2020-08-11 | $42.75 | $43.67 | $42.75 | $43.26 | $43.26 | 55,897 |
| 2020-08-10 | $39.02 | $40.34 | $39.02 | $40.34 | $40.34 | 35,410 |
| 2020-08-07 | $37.94 | $37.94 | $37.30 | $37.58 | $37.58 | 13,267 |
| 2020-08-06 | $38.02 | $38.89 | $38.02 | $38.81 | $38.81 | 82,418 |
| 2020-08-05 | $38.29 | $38.51 | $37.95 | $37.98 | $37.98 | 20,606 |
| 2020-08-04 | $38.43 | $38.90 | $38.43 | $38.54 | $38.54 | 27,698 |
| 2020-08-03 | $38.09 | $38.47 | $37.94 | $38.47 | $38.47 | 38,525 |
| 2020-07-31 | $38.15 | $38.61 | $37.75 | $38.17 | $38.17 | 46,168 |
| 2020-07-30 | $38.83 | $38.96 | $38.09 | $38.55 | $38.55 | 91,502 |
| 2020-07-29 | $37.96 | $38.22 | $37.79 | $38.15 | $38.15 | 88,864 |
| 2020-07-28 | $37.04 | $38.80 | $36.98 | $37.85 | $37.85 | 38,718 |
| 2020-07-27 | $37.22 | $37.75 | $37.22 | $37.34 | $37.34 | 30,902 |
| 2020-07-24 | $37.86 | $38.01 | $37.69 | $37.96 | $37.96 | 165,181 |
| 2020-07-23 | $38.86 | $39.15 | $38.54 | $38.82 | $38.82 | 124,121 |
| 2020-07-22 | $39.81 | $39.81 | $39.02 | $39.10 | $39.10 | 96,479 |
| 2020-07-21 | $39.73 | $40.21 | $39.41 | $39.41 | $39.41 | 28,714 |
| 2020-07-20 | $39.78 | $40.35 | $39.78 | $40.35 | $40.35 | 34,839 |
| 2020-07-17 | $41.02 | $41.33 | $40.87 | $41.06 | $41.06 | 118,800 |
| 2020-07-16 | $40.75 | $41.14 | $40.71 | $40.91 | $40.91 | 40,700 |
| 2020-07-15 | $41.25 | $41.71 | $41.20 | $41.71 | $41.71 | 47,200 |
| 2020-07-14 | $41.40 | $41.97 | $41.40 | $41.87 | $41.87 | 161,700 |
| 2020-07-13 | $40.45 | $42.02 | $39.64 | $41.75 | $41.75 | 54,200 |
| 2020-07-10 | $38.96 | $39.70 | $38.91 | $39.43 | $39.43 | 10,300 |
| 2020-07-09 | $39.01 | $39.15 | $38.51 | $38.76 | $38.76 | 17,600 |
| 2020-07-08 | $38.05 | $39.88 | $38.05 | $39.86 | $39.86 | 24,600 |
| 2020-07-07 | $41.66 | $41.66 | $39.71 | $39.71 | $39.71 | 12,600 |
| 2020-07-06 | $42.07 | $42.55 | $41.85 | $42.31 | $42.31 | 18,500 |
| 2020-07-02 | $39.71 | $40.05 | $39.27 | $39.64 | $39.64 | 20,300 |
| 2020-07-01 | $37.16 | $40.41 | $37.15 | $39.17 | $39.17 | 13,300 |
| 2020-06-30 | $38.70 | $39.26 | $38.70 | $39.11 | $39.11 | 27,200 |
| 2020-06-29 | $38.66 | $39.53 | $38.65 | $39.48 | $39.48 | 21,434 |
| 2020-06-26 | $39.65 | $40.03 | $39.29 | $39.30 | $39.30 | 23,681 |
| 2020-06-25 | $37.95 | $39.65 | $37.95 | $39.50 | $39.50 | 36,266 |
| 2020-06-24 | $40.29 | $40.49 | $39.41 | $39.72 | $39.72 | 13,350 |
| 2020-06-23 | $40.01 | $40.30 | $39.94 | $40.15 | $40.15 | 37,667 |
| 2020-06-22 | $39.55 | $40.20 | $39.55 | $39.90 | $39.90 | 32,165 |
| 2020-06-19 | $42.66 | $43.07 | $40.60 | $40.91 | $40.91 | 21,539 |
| 2020-06-18 | $40.79 | $41.18 | $40.51 | $40.90 | $40.90 | 27,482 |
| 2020-06-17 | $40.83 | $40.97 | $40.42 | $40.51 | $40.51 | 19,545 |
| 2020-06-16 | $41.01 | $41.90 | $40.37 | $40.55 | $40.55 | 32,470 |
| 2020-06-15 | $42.13 | $42.13 | $40.15 | $41.00 | $41.00 | 32,881 |
| 2020-06-12 | $42.25 | $42.39 | $41.56 | $42.07 | $42.07 | 35,238 |
| 2020-06-11 | $41.79 | $42.14 | $40.96 | $41.11 | $41.11 | 34,530 |
| 2020-06-10 | $43.84 | $44.42 | $43.45 | $44.15 | $44.15 | 24,198 |
| 2020-06-09 | $43.81 | $44.45 | $43.33 | $43.76 | $43.76 | 706,384 |
| 2020-06-08 | $42.97 | $43.66 | $42.59 | $43.28 | $43.28 | 96,459 |
| 2020-06-05 | $43.09 | $43.34 | $42.85 | $42.99 | $42.99 | 29,681 |
| 2020-06-04 | $41.80 | $42.16 | $41.00 | $41.16 | $41.16 | 47,638 |
| 2020-06-03 | $39.24 | $40.73 | $39.24 | $40.66 | $40.66 | 104,476 |
| 2020-06-02 | $40.06 | $40.20 | $39.25 | $39.45 | $39.45 | 99,240 |
| 2020-06-01 | $38.81 | $40.16 | $38.81 | $39.50 | $39.50 | 61,623 |
| 2020-05-29 | $38.67 | $39.46 | $38.29 | $39.33 | $39.33 | 32,157 |
| 2020-05-28 | $39.16 | $39.56 | $38.79 | $38.79 | $38.79 | 20,032 |
| 2020-05-27 | $39.69 | $39.91 | $38.86 | $39.24 | $39.24 | 42,087 |
| 2020-05-26 | $38.54 | $39.28 | $38.54 | $38.67 | $38.67 | 34,965 |
| 2020-05-22 | $36.66 | $37.70 | $36.66 | $37.08 | $37.08 | 24,167 |
| 2020-05-21 | $40.87 | $40.87 | $38.20 | $38.36 | $38.36 | 37,137 |
| 2020-05-20 | $40.44 | $40.89 | $40.27 | $40.87 | $40.87 | 60,937 |
| 2020-05-19 | $39.95 | $40.43 | $39.57 | $39.63 | $39.63 | 61,353 |
| 2020-05-18 | $39.48 | $40.19 | $39.48 | $40.19 | $40.19 | 63,668 |
| 2020-05-15 | $39.00 | $39.00 | $37.73 | $38.06 | $38.06 | 74,459 |
| 2020-05-14 | $38.45 | $39.53 | $38.23 | $38.83 | $38.83 | 42,536 |
| 2020-05-13 | $39.49 | $39.90 | $38.97 | $39.17 | $39.17 | 143,370 |
| 2020-05-12 | $40.82 | $41.04 | $40.22 | $40.30 | $40.30 | 133,455 |
| 2020-05-11 | $41.00 | $41.03 | $40.67 | $40.84 | $40.84 | 180,994 |
| 2020-05-08 | $41.66 | $41.66 | $39.84 | $40.54 | $40.54 | 56,407 |
| 2020-05-07 | $40.11 | $40.21 | $39.42 | $39.42 | $39.42 | 123,066 |
| 2020-05-06 | $39.98 | $40.35 | $39.77 | $39.97 | $39.97 | 61,571 |
| 2020-05-05 | $39.45 | $39.99 | $39.45 | $39.98 | $39.98 | 199,580 |
| 2020-05-04 | $38.50 | $39.25 | $38.50 | $39.17 | $39.17 | 40,041 |
| 2020-05-01 | $38.64 | $39.24 | $38.41 | $38.58 | $38.58 | 21,069 |
| 2020-04-30 | $38.60 | $41.81 | $38.60 | $40.26 | $40.26 | 32,387 |
| 2020-04-29 | $41.63 | $41.87 | $41.40 | $41.81 | $41.81 | 23,068 |
| 2020-04-28 | $41.40 | $42.30 | $41.29 | $41.37 | $41.37 | 28,515 |
| 2020-04-27 | $40.97 | $41.55 | $40.76 | $41.50 | $41.50 | 91,118 |
| 2020-04-24 | $40.14 | $40.21 | $39.71 | $40.05 | $40.05 | 91,633 |
| 2020-04-23 | $39.64 | $41.29 | $39.64 | $40.74 | $40.74 | 34,173 |
| 2020-04-22 | $39.57 | $39.61 | $39.24 | $39.41 | $39.41 | 37,148 |
| 2020-04-21 | $38.20 | $38.46 | $38.03 | $38.16 | $38.16 | 50,994 |
| 2020-04-20 | $40.44 | $40.85 | $39.89 | $40.04 | $40.04 | 37,518 |
| 2020-04-17 | $40.97 | $41.36 | $40.64 | $40.95 | $40.95 | 52,432 |
| 2020-04-16 | $40.74 | $40.74 | $38.41 | $39.24 | $39.24 | 66,855 |
| 2020-04-15 | $36.61 | $38.43 | $36.61 | $38.35 | $38.35 | 53,223 |
| 2020-04-14 | $36.96 | $39.23 | $36.96 | $39.11 | $39.11 | 62,184 |
| 2020-04-13 | $37.75 | $39.75 | $37.75 | $38.61 | $38.61 | 52,418 |
| 2020-04-09 | $39.49 | $39.76 | $38.88 | $38.88 | $38.88 | 41,955 |
| 2020-04-08 | $34.35 | $37.45 | $34.35 | $37.15 | $37.15 | 54,655 |
| 2020-04-07 | $34.88 | $38.00 | $34.88 | $37.11 | $37.11 | 73,279 |
| 2020-04-06 | $34.46 | $36.66 | $33.33 | $36.66 | $36.66 | 75,244 |
| 2020-04-03 | $34.92 | $35.13 | $34.25 | $34.53 | $34.53 | 60,609 |
| 2020-04-02 | $34.91 | $35.58 | $34.91 | $35.21 | $35.21 | 39,123 |
| 2020-04-01 | $35.63 | $35.63 | $34.32 | $34.41 | $34.41 | 41,755 |
| 2020-03-31 | $33.19 | $36.83 | $33.19 | $36.30 | $36.30 | 61,648 |
| 2020-03-30 | $35.92 | $36.36 | $35.62 | $35.86 | $35.86 | 69,633 |
| 2020-03-27 | $36.41 | $37.03 | $36.21 | $36.48 | $36.48 | 49,411 |
| 2020-03-26 | $36.02 | $40.07 | $36.02 | $39.09 | $39.09 | 60,233 |
| 2020-03-25 | $39.15 | $40.60 | $38.27 | $39.36 | $39.36 | 62,249 |
| 2020-03-24 | $34.50 | $38.21 | $34.50 | $37.97 | $37.97 | 119,091 |
| 2020-03-23 | $34.42 | $35.45 | $34.21 | $34.65 | $34.65 | 70,228 |
| 2020-03-20 | $36.83 | $38.57 | $36.44 | $36.59 | $36.59 | 62,975 |
| 2020-03-19 | $32.13 | $35.70 | $32.13 | $34.72 | $34.72 | 78,102 |
| 2020-03-18 | $34.51 | $36.01 | $32.76 | $34.20 | $34.20 | 74,112 |
| 2020-03-17 | $35.50 | $37.86 | $35.50 | $37.10 | $37.10 | 80,407 |
| 2020-03-16 | $32.70 | $37.30 | $32.70 | $35.75 | $35.75 | 81,399 |
| 2020-03-13 | $40.42 | $40.42 | $37.67 | $39.03 | $39.03 | 57,999 |
| 2020-03-12 | $38.08 | $39.52 | $38.08 | $38.52 | $38.52 | 83,038 |
| 2020-03-11 | $42.81 | $43.46 | $41.53 | $41.53 | $41.53 | 39,209 |
| 2020-03-10 | $44.40 | $44.52 | $42.63 | $43.61 | $43.61 | 55,987 |
| 2020-03-09 | $43.06 | $43.06 | $41.16 | $41.94 | $41.94 | 42,341 |
| 2020-03-06 | $44.00 | $44.63 | $44.00 | $44.15 | $44.15 | 62,724 |
| 2020-03-05 | $45.50 | $45.90 | $44.95 | $45.19 | $45.19 | 45,157 |
| 2020-03-04 | $45.09 | $45.48 | $44.66 | $44.88 | $44.88 | 55,241 |
| 2020-03-03 | $45.80 | $46.63 | $45.00 | $45.25 | $45.25 | 50,936 |
| 2020-03-02 | $45.73 | $45.93 | $45.08 | $45.71 | $45.71 | 89,155 |
| 2020-02-28 | $46.08 | $47.02 | $45.92 | $47.02 | $47.02 | 69,982 |
| 2020-02-27 | $46.31 | $47.53 | $46.18 | $46.64 | $46.64 | 53,266 |
| 2020-02-26 | $48.70 | $48.70 | $47.82 | $47.94 | $47.94 | 19,462 |
| 2020-02-25 | $48.68 | $49.05 | $47.97 | $48.29 | $48.29 | 29,714 |
| 2020-02-24 | $47.59 | $48.65 | $47.59 | $48.28 | $48.28 | 36,906 |
| 2020-02-21 | $50.51 | $50.51 | $49.12 | $49.12 | $49.12 | 13,568 |
| 2020-02-20 | $51.83 | $51.83 | $50.32 | $50.46 | $50.46 | 244,535 |
| 2020-02-19 | $51.88 | $52.10 | $51.35 | $52.05 | $52.05 | 29,765 |
| 2020-02-18 | $52.20 | $52.20 | $51.58 | $51.92 | $51.92 | 22,217 |
| 2020-02-14 | $52.62 | $52.62 | $51.32 | $51.50 | $51.50 | 32,663 |
| 2020-02-13 | $52.55 | $52.55 | $52.20 | $52.36 | $52.36 | 15,506 |
| 2020-02-12 | $52.28 | $52.77 | $51.70 | $52.59 | $52.59 | 89,954 |
| 2020-02-11 | $50.44 | $51.06 | $50.12 | $50.50 | $50.50 | 44,998 |
| 2020-02-10 | $49.02 | $49.37 | $48.86 | $49.25 | $49.25 | 20,044 |
| 2020-02-07 | $51.81 | $51.81 | $48.88 | $49.00 | $49.00 | 60,855 |
| 2020-02-06 | $49.61 | $50.13 | $49.61 | $49.76 | $49.76 | 19,683 |
| 2020-02-05 | $49.96 | $49.96 | $48.52 | $48.52 | $48.52 | 32,004 |
| 2020-02-04 | $48.99 | $48.99 | $47.49 | $48.32 | $48.32 | 52,100 |
| 2020-02-03 | $48.56 | $48.99 | $48.52 | $48.80 | $48.80 | 124,341 |
| 2020-01-31 | $47.36 | $47.40 | $47.04 | $47.40 | $47.40 | 30,939 |
| 2020-01-30 | $47.09 | $48.80 | $47.09 | $48.66 | $47.44 | 29,331 |
| 2020-01-29 | $49.77 | $50.05 | $49.71 | $49.80 | $48.54 | 18,620 |
| 2020-01-28 | $50.52 | $51.03 | $48.80 | $49.35 | $48.11 | 20,115 |
| 2020-01-27 | $50.29 | $50.29 | $47.51 | $49.35 | $48.11 | 20,986 |
| 2020-01-24 | $51.91 | $52.80 | $51.65 | $52.11 | $50.80 | 27,927 |
| 2020-01-23 | $51.50 | $52.61 | $51.48 | $52.49 | $51.16 | 39,591 |
| 2020-01-22 | $53.56 | $54.14 | $53.25 | $53.41 | $52.07 | 33,661 |
| 2020-01-21 | $52.80 | $53.11 | $52.48 | $52.66 | $51.33 | 39,801 |
| 2020-01-17 | $58.40 | $58.46 | $58.00 | $58.40 | $56.93 | 15,855 |
| 2020-01-16 | $58.35 | $58.39 | $57.16 | $57.54 | $56.09 | 12,520 |
| 2020-01-15 | $57.19 | $57.49 | $56.86 | $57.29 | $55.85 | 27,340 |
| 2020-01-14 | $57.05 | $57.49 | $56.45 | $57.49 | $56.04 | 16,941 |
| 2020-01-13 | $56.34 | $56.34 | $55.09 | $56.11 | $54.70 | 45,786 |
| 2020-01-10 | $57.15 | $57.15 | $55.60 | $56.05 | $54.64 | 102,026 |
| 2020-01-09 | $56.40 | $56.40 | $54.83 | $55.56 | $54.16 | 27,257 |
| 2020-01-08 | $54.35 | $56.26 | $54.35 | $55.96 | $54.55 | 14,960 |
| 2020-01-07 | $54.27 | $55.93 | $54.27 | $55.74 | $54.34 | 20,947 |
| 2020-01-06 | $54.93 | $55.48 | $54.93 | $55.37 | $53.97 | 39,375 |
| 2020-01-03 | $54.48 | $54.57 | $54.20 | $54.20 | $52.84 | 35,609 |
| 2020-01-02 | $55.16 | $55.88 | $55.00 | $55.82 | $54.41 | 32,041 |
| 2019-12-31 | $53.34 | $53.74 | $53.22 | $53.45 | $52.10 | 8,431 |
| 2019-12-30 | $53.45 | $53.49 | $52.87 | $53.00 | $51.67 | 23,871 |
| 2019-12-27 | $52.77 | $53.30 | $52.73 | $53.12 | $51.78 | 19,230 |
| 2019-12-26 | $50.94 | $52.17 | $50.94 | $52.16 | $50.85 | 26,617 |
| 2019-12-24 | $51.70 | $51.97 | $51.51 | $51.83 | $50.52 | 14,708 |
| 2019-12-23 | $51.27 | $51.36 | $50.99 | $51.36 | $50.07 | 32,217 |
| 2019-12-20 | $51.09 | $51.09 | $50.75 | $50.76 | $49.48 | 27,604 |
| 2019-12-19 | $51.64 | $51.85 | $51.08 | $51.25 | $49.96 | 17,210 |
| 2019-12-18 | $52.00 | $52.50 | $51.65 | $52.48 | $51.16 | 17,696 |
| 2019-12-17 | $51.40 | $51.96 | $51.12 | $51.90 | $50.59 | 27,559 |
| 2019-12-16 | $50.12 | $51.31 | $50.12 | $51.17 | $49.88 | 27,935 |
| 2019-12-13 | $50.18 | $50.93 | $50.18 | $50.29 | $49.02 | 13,421 |
| 2019-12-12 | $47.79 | $49.88 | $47.79 | $49.88 | $48.62 | 36,034 |
| 2019-12-11 | $46.50 | $47.14 | $46.30 | $47.07 | $45.88 | 46,912 |
| 2019-12-10 | $47.30 | $47.30 | $46.58 | $46.73 | $45.55 | 95,735 |
| 2019-12-09 | $46.96 | $47.32 | $46.72 | $46.83 | $45.65 | 32,877 |
| 2019-12-06 | $47.54 | $47.90 | $47.54 | $47.77 | $46.56 | 29,094 |
| 2019-12-05 | $46.77 | $47.15 | $46.73 | $47.03 | $45.85 | 29,880 |
| 2019-12-04 | $46.45 | $47.25 | $46.45 | $47.01 | $45.83 | 21,800 |
| 2019-12-03 | $46.41 | $46.70 | $46.15 | $46.70 | $45.52 | 30,099 |
| 2019-12-02 | $47.79 | $47.93 | $47.36 | $47.38 | $46.19 | 26,328 |
| 2019-11-29 | $45.85 | $48.49 | $45.85 | $47.43 | $46.24 | 8,223 |
| 2019-11-27 | $47.66 | $49.07 | $47.66 | $48.40 | $47.18 | 26,823 |
| 2019-11-26 | $48.33 | $48.74 | $48.06 | $48.53 | $47.31 | 61,580 |
| 2019-11-25 | $47.99 | $48.69 | $47.91 | $48.65 | $47.43 | 38,979 |
| 2019-11-22 | $47.40 | $47.89 | $47.33 | $47.64 | $46.44 | 20,221 |
| 2019-11-21 | $45.26 | $47.89 | $45.26 | $47.79 | $46.59 | 26,937 |
| 2019-11-20 | $49.12 | $49.18 | $48.19 | $48.38 | $47.16 | 14,587 |
| 2019-11-19 | $48.22 | $49.14 | $48.22 | $48.65 | $47.43 | 19,339 |
| 2019-11-18 | $48.56 | $48.85 | $48.27 | $48.70 | $47.47 | 27,052 |
| 2019-11-15 | $48.62 | $48.95 | $48.47 | $48.69 | $47.46 | 20,997 |
| 2019-11-14 | $49.00 | $49.16 | $48.64 | $49.05 | $47.82 | 16,096 |
| 2019-11-13 | $49.17 | $49.36 | $48.86 | $49.12 | $47.88 | 66,637 |
| 2019-11-12 | $51.38 | $51.38 | $50.27 | $50.51 | $49.24 | 48,286 |
| 2019-11-11 | $50.13 | $50.69 | $50.13 | $50.66 | $49.38 | 275,917 |
| 2019-11-08 | $51.17 | $52.12 | $51.17 | $51.85 | $50.54 | 195,690 |
| 2019-11-07 | $52.17 | $52.23 | $51.65 | $51.84 | $50.54 | 218,615 |
| 2019-11-06 | $51.20 | $51.35 | $50.83 | $51.06 | $49.77 | 308,881 |
| 2019-11-05 | $51.69 | $51.69 | $51.06 | $51.26 | $49.97 | 275,606 |
| 2019-11-04 | $51.14 | $51.55 | $51.10 | $51.26 | $49.97 | 251,209 |
| 2019-11-01 | $50.54 | $50.54 | $49.80 | $50.54 | $49.27 | 152,208 |
| 2019-10-31 | $49.27 | $49.76 | $49.09 | $49.42 | $48.18 | 292,537 |
| 2019-10-30 | $48.83 | $49.24 | $48.63 | $49.24 | $48.00 | 124,440 |
| 2019-10-29 | $48.70 | $48.75 | $48.56 | $48.63 | $47.41 | 170,181 |
| 2019-10-28 | $50.20 | $50.25 | $49.62 | $49.94 | $48.68 | 6,086 |
| 2019-10-25 | $49.18 | $49.72 | $49.18 | $49.68 | $48.43 | 35,371 |
| 2019-10-24 | $48.99 | $49.34 | $48.87 | $49.25 | $48.01 | 10,366 |
| 2019-10-23 | $47.56 | $48.14 | $47.52 | $48.14 | $46.93 | 23,559 |
| 2019-10-22 | $48.00 | $48.11 | $47.84 | $47.93 | $46.72 | 9,767 |
| 2019-10-21 | $46.98 | $47.30 | $46.80 | $47.30 | $46.11 | 44,974 |
| 2019-10-18 | $46.49 | $46.89 | $46.45 | $46.77 | $45.59 | 2,377 |
| 2019-10-17 | $46.99 | $47.23 | $46.99 | $47.23 | $46.04 | 3,716 |
| 2019-10-16 | $47.03 | $47.07 | $46.62 | $46.82 | $45.64 | 3,282 |
| 2019-10-15 | $46.61 | $46.90 | $46.53 | $46.84 | $45.66 | 5,850 |
| 2019-10-14 | $46.18 | $46.68 | $46.16 | $46.48 | $45.31 | 5,244 |
| 2019-10-11 | $45.77 | $46.36 | $45.60 | $46.21 | $45.05 | 19,766 |
| 2019-10-10 | $44.84 | $45.09 | $44.84 | $45.00 | $43.87 | 7,336 |
| 2019-10-09 | $44.67 | $44.67 | $43.33 | $43.87 | $42.77 | 4,550 |
| 2019-10-08 | $43.86 | $43.98 | $43.65 | $43.65 | $42.55 | 5,607 |
| 2019-10-07 | $44.50 | $44.70 | $44.11 | $44.25 | $43.14 | 13,056 |
| 2019-10-04 | $44.51 | $44.90 | $44.51 | $44.90 | $43.77 | 4,322 |
| 2019-10-03 | $45.40 | $46.29 | $45.40 | $46.07 | $44.91 | 8,723 |
| 2019-10-02 | $44.21 | $45.40 | $44.21 | $45.40 | $44.26 | 4,790 |
| 2019-10-01 | $44.95 | $45.00 | $44.48 | $44.76 | $43.63 | 6,171 |
| 2019-09-30 | $44.67 | $45.47 | $44.63 | $45.00 | $43.87 | 7,091 |
| 2019-09-27 | $45.26 | $45.26 | $44.46 | $44.91 | $43.78 | 9,122 |
| 2019-09-26 | $44.24 | $45.27 | $44.24 | $44.60 | $43.48 | 6,930 |
| 2019-09-25 | $45.58 | $45.78 | $45.15 | $45.54 | $44.39 | 2,341 |
| 2019-09-24 | $46.41 | $46.41 | $45.95 | $45.95 | $44.79 | 16,978 |
| 2019-09-23 | $45.99 | $47.09 | $45.99 | $46.85 | $45.67 | 3,045 |
| 2019-09-20 | $47.74 | $47.74 | $46.06 | $47.20 | $46.01 | 1,971 |
| 2019-09-19 | $47.55 | $48.19 | $47.50 | $47.50 | $46.30 | 2,230 |
| 2019-09-18 | $48.21 | $48.45 | $47.15 | $47.97 | $46.76 | 23,181 |
| 2019-09-17 | $48.72 | $48.72 | $47.65 | $47.82 | $46.62 | 8,415 |
| 2019-09-16 | $48.31 | $48.54 | $48.16 | $48.16 | $46.95 | 3,545 |
| 2019-09-13 | $49.84 | $49.89 | $49.23 | $49.45 | $48.21 | 19,857 |
| 2019-09-12 | $48.74 | $49.20 | $48.25 | $49.20 | $47.96 | 4,773 |
| 2019-09-11 | $47.97 | $49.02 | $47.97 | $48.79 | $47.56 | 5,483 |
| 2019-09-10 | $48.45 | $49.25 | $47.76 | $48.80 | $47.57 | 13,245 |
| 2019-09-09 | $47.92 | $48.21 | $47.08 | $48.21 | $47.00 | 7,081 |
| 2019-09-06 | $46.75 | $47.31 | $46.75 | $47.31 | $46.12 | 3,042 |
| 2019-09-05 | $46.09 | $47.31 | $46.09 | $46.68 | $45.51 | 4,435 |
| 2019-09-04 | $47.00 | $47.00 | $46.68 | $46.73 | $45.55 | 7,908 |
| 2019-09-03 | $44.28 | $45.27 | $44.28 | $45.07 | $43.94 | 4,301 |
| 2019-08-30 | $45.12 | $45.64 | $45.07 | $45.36 | $44.22 | 10,080 |
| 2019-08-29 | $45.77 | $45.77 | $45.43 | $45.62 | $44.47 | 15,442 |
| 2019-08-28 | $45.98 | $45.98 | $45.10 | $45.34 | $44.20 | 7,014 |
| 2019-08-27 | $44.36 | $45.50 | $44.36 | $45.50 | $44.35 | 11,439 |
| 2019-08-26 | $43.81 | $44.39 | $43.81 | $44.30 | $43.18 | 5,977 |
| 2019-08-23 | $44.36 | $45.40 | $44.36 | $44.42 | $43.30 | 13,596 |
| 2019-08-22 | $45.09 | $45.84 | $45.09 | $45.27 | $44.13 | 7,282 |
| 2019-08-21 | $45.89 | $46.80 | $45.89 | $46.46 | $45.29 | 6,719 |
| 2019-08-20 | $45.52 | $46.37 | $45.52 | $46.31 | $45.14 | 8,666 |
| 2019-08-19 | $46.31 | $47.10 | $46.31 | $47.00 | $45.81 | 40,847 |
| 2019-08-16 | $43.96 | $44.78 | $43.96 | $44.77 | $43.64 | 12,295 |
| 2019-08-15 | $43.00 | $43.64 | $43.00 | $43.18 | $42.09 | 17,707 |
| 2019-08-14 | $41.80 | $42.58 | $41.80 | $42.51 | $41.44 | 9,590 |
| 2019-08-13 | $42.37 | $44.21 | $42.37 | $43.47 | $42.38 | 11,261 |
| 2019-08-12 | $42.82 | $43.47 | $42.82 | $43.14 | $42.05 | 4,915 |
| 2019-08-09 | $44.19 | $44.92 | $44.19 | $44.21 | $43.10 | 4,111 |
| 2019-08-08 | $45.79 | $45.79 | $44.35 | $45.26 | $44.12 | 29,036 |
| 2019-08-07 | $43.84 | $44.53 | $43.84 | $44.30 | $43.18 | 41,771 |
| 2019-08-06 | $44.12 | $45.03 | $44.03 | $44.35 | $43.23 | 11,894 |
| 2019-08-05 | $44.22 | $44.42 | $44.11 | $44.21 | $43.10 | 6,013 |
| 2019-08-02 | $46.07 | $46.44 | $45.63 | $46.09 | $44.93 | 4,068 |
| 2019-08-01 | $47.76 | $48.91 | $46.87 | $47.67 | $46.47 | 7,216 |
| 2019-07-31 | $48.52 | $49.42 | $48.50 | $48.70 | $47.47 | 2,435 |
| 2019-07-30 | $48.88 | $49.25 | $48.88 | $49.04 | $47.81 | 9,668 |
| 2019-07-29 | $49.88 | $49.88 | $49.15 | $49.31 | $48.07 | 3,751 |
| 2019-07-26 | $50.21 | $51.21 | $50.21 | $50.66 | $49.38 | 3,140 |
| 2019-07-25 | $49.77 | $51.35 | $49.77 | $50.55 | $49.28 | 6,674 |
| 2019-07-24 | $51.89 | $52.48 | $51.25 | $52.48 | $51.16 | 1,822 |
| 2019-07-23 | $52.19 | $52.24 | $50.75 | $52.19 | $50.88 | 4,339 |
| 2019-07-22 | $51.99 | $52.04 | $51.85 | $51.98 | $50.67 | 2,142 |
| 2019-07-19 | $52.92 | $52.92 | $52.20 | $52.32 | $51.00 | 8,207 |
| 2019-07-18 | $52.50 | $52.55 | $51.94 | $52.54 | $51.22 | 4,489 |
| 2019-07-17 | $52.63 | $52.63 | $52.41 | $52.47 | $51.15 | 4,003 |
| 2019-07-16 | $52.73 | $52.91 | $52.58 | $52.70 | $51.37 | 7,702 |
| 2019-07-15 | $51.35 | $51.85 | $51.30 | $51.80 | $50.50 | 5,099 |
| 2019-07-12 | $51.34 | $51.80 | $51.31 | $51.64 | $50.34 | 2,083 |
| 2019-07-11 | $50.99 | $51.14 | $50.53 | $50.53 | $49.26 | 3,771 |
| 2019-07-10 | $50.80 | $51.24 | $50.60 | $50.80 | $49.52 | 6,068 |
| 2019-07-09 | $50.50 | $50.85 | $50.50 | $50.80 | $49.52 | 13,550 |
| 2019-07-08 | $50.36 | $50.36 | $50.04 | $50.28 | $49.01 | 3,996 |
| 2019-07-05 | $49.11 | $49.40 | $49.07 | $49.24 | $48.00 | 2,532 |
| 2019-07-03 | $50.74 | $50.83 | $50.67 | $50.83 | $49.55 | 3,918 |
| 2019-07-02 | $51.16 | $51.49 | $50.71 | $51.27 | $49.98 | 9,372 |
| 2019-07-01 | $49.16 | $49.46 | $48.92 | $49.46 | $48.22 | 11,882 |
| 2019-06-28 | $47.80 | $47.80 | $47.73 | $47.75 | $46.55 | 3,015 |
| 2019-06-27 | $47.93 | $48.18 | $47.53 | $48.18 | $46.97 | 4,914 |
| 2019-06-26 | $46.96 | $46.96 | $46.63 | $46.80 | $45.62 | 3,406 |
| 2019-06-25 | $46.10 | $46.17 | $45.98 | $46.12 | $44.96 | 3,134 |
| 2019-06-24 | $47.55 | $47.55 | $47.17 | $47.19 | $46.00 | 3,479 |
| 2019-06-21 | $47.50 | $47.91 | $47.50 | $47.65 | $46.45 | 4,701 |
| 2019-06-20 | $48.51 | $48.87 | $48.38 | $48.79 | $47.56 | 3,844 |
| 2019-06-19 | $47.93 | $48.24 | $47.61 | $48.18 | $46.97 | 18,853 |
| 2019-06-18 | $46.23 | $46.78 | $46.23 | $46.77 | $45.59 | 14,524 |
| 2019-06-17 | $45.00 | $45.88 | $44.95 | $45.61 | $44.46 | 5,860 |
| 2019-06-14 | $45.23 | $46.28 | $45.23 | $46.27 | $45.11 | 6,973 |
| 2019-06-13 | $45.71 | $46.70 | $45.71 | $46.68 | $45.51 | 3,536 |
| 2019-06-12 | $45.77 | $46.60 | $45.70 | $45.93 | $44.77 | 9,360 |
| 2019-06-11 | $47.14 | $47.91 | $47.14 | $47.29 | $46.09 | 13,550 |
| 2019-06-10 | $47.45 | $47.93 | $47.45 | $47.93 | $46.72 | 14,461 |
| 2019-06-07 | $44.38 | $45.24 | $44.38 | $44.91 | $43.77 | 6,686 |
| 2019-06-06 | $44.05 | $44.30 | $44.01 | $44.28 | $43.16 | 8,577 |
| 2019-06-05 | $43.95 | $44.35 | $43.74 | $44.03 | $42.92 | 10,257 |
| 2019-06-04 | $42.62 | $43.75 | $42.62 | $43.75 | $42.65 | 16,655 |
| 2019-06-03 | $43.53 | $44.06 | $43.53 | $43.57 | $42.47 | 6,631 |
| 2019-05-31 | $44.53 | $45.40 | $44.53 | $45.40 | $44.26 | 7,313 |
| 2019-05-30 | $44.43 | $44.51 | $44.00 | $44.27 | $43.16 | 13,085 |
| 2019-05-29 | $44.11 | $44.76 | $44.11 | $44.59 | $43.47 | 7,368 |
| 2019-05-28 | $47.38 | $47.38 | $46.76 | $46.76 | $44.36 | 6,863 |
| 2019-05-24 | $47.76 | $47.76 | $46.36 | $46.51 | $44.12 | 8,143 |
| 2019-05-23 | $47.45 | $48.14 | $47.45 | $47.63 | $45.19 | 8,091 |
| 2019-05-22 | $49.38 | $49.38 | $49.00 | $49.27 | $46.75 | 6,724 |
| 2019-05-21 | $47.94 | $48.09 | $47.94 | $48.09 | $45.63 | 3,756 |
| 2019-05-20 | $47.71 | $48.00 | $47.62 | $48.00 | $45.54 | 3,181 |
| 2019-05-17 | $49.40 | $49.60 | $49.03 | $49.03 | $46.52 | 59,500 |
| 2019-05-16 | $51.08 | $51.54 | $51.08 | $51.44 | $48.80 | 5,275 |
| 2019-05-15 | $49.86 | $51.21 | $49.86 | $51.21 | $48.59 | 5,539 |
| 2019-05-14 | $50.38 | $50.48 | $50.12 | $50.29 | $47.71 | 5,524 |
| 2019-05-13 | $52.54 | $52.59 | $50.04 | $50.50 | $47.91 | 20,603 |
| 2019-05-10 | $52.72 | $52.95 | $51.84 | $52.89 | $50.18 | 6,223 |
| 2019-05-09 | $50.46 | $51.89 | $50.46 | $51.65 | $49.00 | 10,110 |
| 2019-05-08 | $52.83 | $53.22 | $52.83 | $53.00 | $50.28 | 4,437 |
| 2019-05-07 | $53.54 | $53.59 | $52.34 | $52.36 | $49.68 | 8,533 |
| 2019-05-06 | $53.36 | $53.45 | $53.05 | $53.44 | $50.70 | 2,938 |
| 2019-05-03 | $55.68 | $55.80 | $55.54 | $55.80 | $52.94 | 5,283 |
| 2019-05-02 | $55.71 | $55.71 | $55.12 | $55.22 | $52.39 | 4,136 |
| 2019-05-01 | $55.45 | $55.45 | $54.77 | $54.77 | $51.97 | 2,898 |
| 2019-04-30 | $54.90 | $55.02 | $54.69 | $54.69 | $51.89 | 5,395 |
| 2019-04-29 | $55.19 | $56.10 | $55.19 | $56.10 | $53.23 | 2,177 |
| 2019-04-26 | $54.82 | $54.86 | $54.37 | $54.86 | $52.04 | 12,499 |
| 2019-04-25 | $53.65 | $53.70 | $53.31 | $53.57 | $50.82 | 3,455 |
| 2019-04-24 | $54.60 | $54.60 | $54.01 | $54.23 | $51.45 | 4,636 |
| 2019-04-23 | $55.19 | $55.74 | $55.19 | $55.74 | $52.88 | 9,845 |
| 2019-04-22 | $54.32 | $55.09 | $54.20 | $54.20 | $51.42 | 14,603 |
| 2019-04-18 | $54.80 | $55.33 | $54.80 | $55.04 | $52.22 | 5,299 |
| 2019-04-17 | $55.54 | $55.54 | $54.95 | $55.17 | $52.34 | 4,081 |
| 2019-04-16 | $54.82 | $55.02 | $54.64 | $54.79 | $51.98 | 3,328 |
| 2019-04-15 | $55.19 | $55.19 | $54.08 | $54.08 | $51.31 | 2,540 |
| 2019-04-12 | $53.87 | $54.82 | $53.87 | $54.63 | $51.83 | 6,015 |
| 2019-04-11 | $53.80 | $54.02 | $53.61 | $53.61 | $50.86 | 1,767 |
| 2019-04-10 | $55.51 | $55.51 | $55.05 | $55.17 | $52.34 | 13,780 |
| 2019-04-09 | $54.68 | $54.68 | $54.03 | $54.68 | $51.88 | 3,056 |
| 2019-04-08 | $53.94 | $53.94 | $52.88 | $52.88 | $50.17 | 3,273 |
| 2019-04-05 | $53.66 | $55.26 | $53.66 | $54.85 | $52.04 | 7,681 |
| 2019-04-04 | $54.74 | $54.74 | $54.54 | $54.64 | $51.84 | 3,006 |
| 2019-04-03 | $54.45 | $54.57 | $54.12 | $54.53 | $51.74 | 4,806 |
| 2019-04-02 | $53.44 | $54.55 | $53.40 | $54.50 | $51.71 | 17,434 |
| 2019-04-01 | $52.40 | $53.40 | $52.40 | $53.01 | $50.29 | 14,404 |
| 2019-03-29 | $50.00 | $50.43 | $49.95 | $50.43 | $47.85 | 9,605 |
| 2019-03-28 | $50.00 | $50.00 | $49.50 | $49.95 | $47.39 | 6,915 |
| 2019-03-27 | $48.59 | $49.10 | $48.59 | $48.88 | $46.38 | 9,888 |
| 2019-03-26 | $48.80 | $48.80 | $47.17 | $48.32 | $45.84 | 4,857 |
| 2019-03-25 | $47.29 | $48.30 | $47.29 | $48.30 | $45.82 | 81,472 |
| 2019-03-22 | $47.34 | $49.88 | $47.34 | $48.19 | $45.72 | 7,760 |
| 2019-03-21 | $50.06 | $50.06 | $49.19 | $49.48 | $46.94 | 3,840 |
| 2019-03-20 | $47.76 | $49.57 | $47.76 | $48.70 | $46.20 | 20,005 |
| 2019-03-19 | $47.90 | $49.07 | $47.90 | $48.74 | $46.24 | 10,806 |
| 2019-03-18 | $47.20 | $48.75 | $47.20 | $48.50 | $46.01 | 4,602 |
| 2019-03-15 | $47.81 | $49.13 | $47.81 | $48.87 | $46.36 | 4,315 |
| 2019-03-14 | $46.32 | $47.33 | $46.32 | $47.12 | $44.70 | 4,475 |
| 2019-03-13 | $47.61 | $48.38 | $47.61 | $47.88 | $45.43 | 2,838 |
| 2019-03-12 | $47.98 | $48.63 | $47.98 | $48.25 | $45.77 | 11,679 |
| 2019-03-11 | $47.18 | $48.72 | $47.18 | $48.72 | $46.22 | 6,552 |
| 2019-03-08 | $48.82 | $48.85 | $47.19 | $48.31 | $45.83 | 15,670 |
| 2019-03-07 | $48.70 | $48.70 | $47.68 | $47.76 | $45.31 | 21,137 |
| 2019-03-06 | $49.92 | $49.96 | $49.03 | $49.23 | $46.71 | 17,431 |
| 2019-03-05 | $49.52 | $49.67 | $49.24 | $49.62 | $47.08 | 3,671 |
| 2019-03-04 | $49.60 | $49.60 | $49.06 | $49.55 | $47.01 | 8,469 |
| 2019-03-01 | $49.56 | $49.74 | $49.39 | $49.58 | $47.03 | 2,851 |
| 2019-02-28 | $49.75 | $50.03 | $49.63 | $49.91 | $47.35 | 9,075 |
| 2019-02-27 | $50.48 | $51.08 | $50.45 | $50.45 | $47.86 | 21,727 |
| 2019-02-26 | $50.00 | $50.61 | $50.00 | $50.45 | $47.86 | 7,470 |
| 2019-02-25 | $50.00 | $50.31 | $49.88 | $49.88 | $47.32 | 7,059 |
| 2019-02-22 | $49.31 | $50.00 | $48.69 | $49.34 | $46.81 | 2,774 |
| 2019-02-21 | $49.92 | $49.95 | $49.69 | $49.69 | $47.14 | 4,993 |
| 2019-02-20 | $48.25 | $48.25 | $47.69 | $47.88 | $45.43 | 20,227 |
| 2019-02-19 | $47.86 | $48.36 | $47.86 | $48.32 | $45.84 | 16,292 |
| 2019-02-15 | $47.02 | $47.02 | $44.98 | $46.34 | $43.97 | 5,974 |
| 2019-02-14 | $47.30 | $47.50 | $47.25 | $47.38 | $44.95 | 5,317 |
| 2019-02-13 | $48.42 | $48.42 | $47.76 | $47.84 | $45.38 | 3,254 |
| 2019-02-12 | $48.74 | $48.74 | $48.33 | $48.33 | $45.85 | 4,539 |
| 2019-02-11 | $49.50 | $49.50 | $49.11 | $49.27 | $46.75 | 10,339 |
| 2019-02-08 | $48.98 | $48.98 | $48.65 | $48.98 | $46.47 | 8,117 |
| 2019-02-07 | $47.97 | $48.17 | $47.37 | $47.52 | $45.08 | 11,449 |
| 2019-02-06 | $48.96 | $48.96 | $48.30 | $48.43 | $45.94 | 10,160 |
| 2019-02-05 | $48.35 | $49.09 | $47.92 | $49.06 | $46.55 | 26,734 |
| 2019-02-04 | $47.44 | $48.09 | $47.41 | $47.97 | $45.51 | 66,811 |
| 2019-02-01 | $47.38 | $47.52 | $46.35 | $47.51 | $45.08 | 20,090 |
| 2019-01-31 | $48.46 | $49.66 | $48.23 | $49.34 | $45.65 | 19,007 |
| 2019-01-30 | $47.61 | $47.98 | $47.00 | $47.98 | $44.39 | 9,890 |
| 2019-01-29 | $47.20 | $47.53 | $47.14 | $47.14 | $43.61 | 8,059 |
| 2019-01-28 | $46.49 | $46.66 | $46.20 | $46.63 | $43.14 | 10,215 |
| 2019-01-25 | $46.05 | $47.03 | $46.05 | $46.92 | $43.40 | 9,747 |
| 2019-01-24 | $45.45 | $45.94 | $45.45 | $45.87 | $42.44 | 10,594 |
| 2019-01-23 | $45.46 | $45.87 | $45.36 | $45.56 | $42.15 | 4,618 |
| 2019-01-22 | $44.72 | $45.84 | $44.72 | $45.32 | $41.93 | 14,334 |
| 2019-01-18 | $46.55 | $47.30 | $46.55 | $47.09 | $43.57 | 18,594 |
| 2019-01-17 | $45.89 | $46.47 | $45.79 | $46.15 | $42.70 | 7,626 |
| 2019-01-16 | $45.64 | $46.27 | $45.64 | $46.23 | $42.77 | 3,230 |
| 2019-01-15 | $45.00 | $45.47 | $45.00 | $45.15 | $41.77 | 5,804 |
| 2019-01-14 | $43.98 | $44.64 | $43.98 | $44.62 | $41.28 | 37,237 |
| 2019-01-11 | $45.36 | $45.63 | $45.25 | $45.59 | $42.18 | 8,349 |
| 2019-01-10 | $45.10 | $45.94 | $45.09 | $45.80 | $42.37 | 6,472 |
| 2019-01-09 | $45.37 | $45.67 | $45.25 | $45.50 | $42.09 | 6,203 |
| 2019-01-08 | $43.50 | $43.84 | $43.35 | $43.66 | $40.39 | 11,357 |
| 2019-01-07 | $42.09 | $43.51 | $42.09 | $43.41 | $40.16 | 11,689 |
| 2019-01-04 | $42.57 | $43.60 | $42.57 | $43.40 | $40.15 | 10,802 |
| 2019-01-03 | $42.22 | $42.22 | $41.78 | $41.92 | $38.78 | 12,489 |
| 2019-01-02 | $42.42 | $43.20 | $41.93 | $43.08 | $39.86 | 41,728 |
| 2018-12-31 | $43.22 | $43.65 | $43.22 | $43.34 | $40.09 | 20,735 |
| 2018-12-28 | $42.97 | $43.15 | $42.76 | $42.93 | $39.72 | 10,061 |
| 2018-12-27 | $42.00 | $42.67 | $41.80 | $42.67 | $39.48 | 10,584 |
| 2018-12-26 | $41.87 | $42.98 | $41.50 | $42.98 | $39.76 | 23,714 |
| 2018-12-24 | $41.58 | $42.93 | $41.46 | $41.67 | $38.55 | 18,527 |
| 2018-12-21 | $42.32 | $42.69 | $41.96 | $41.96 | $38.82 | 16,801 |
| 2018-12-20 | $42.38 | $43.58 | $42.31 | $42.39 | $39.22 | 9,457 |
| 2018-12-19 | $44.94 | $45.07 | $43.39 | $43.65 | $40.38 | 13,810 |
| 2018-12-18 | $44.32 | $44.32 | $43.71 | $43.87 | $40.58 | 26,083 |
| 2018-12-17 | $44.27 | $44.58 | $43.71 | $43.71 | $40.44 | 17,251 |
| 2018-12-14 | $45.05 | $45.35 | $44.98 | $45.05 | $41.68 | 11,992 |
| 2018-12-13 | $45.75 | $45.75 | $45.42 | $45.51 | $42.10 | 14,461 |
| 2018-12-12 | $44.69 | $44.71 | $44.29 | $44.29 | $40.97 | 16,392 |
| 2018-12-11 | $44.96 | $46.17 | $44.68 | $45.33 | $41.94 | 31,003 |
| 2018-12-10 | $44.42 | $45.05 | $43.97 | $44.76 | $41.41 | 20,498 |
| 2018-12-07 | $44.53 | $45.45 | $44.29 | $44.29 | $40.98 | 13,047 |
| 2018-12-06 | $44.29 | $45.86 | $44.29 | $45.86 | $42.43 | 33,099 |
| 2018-12-04 | $47.90 | $47.91 | $46.79 | $47.17 | $43.64 | 12,047 |
| 2018-12-03 | $49.09 | $49.09 | $47.61 | $48.38 | $44.75 | 15,306 |
| 2018-11-30 | $43.19 | $43.35 | $42.69 | $43.35 | $40.11 | 8,514 |
| 2018-11-29 | $43.81 | $43.81 | $43.28 | $43.28 | $40.04 | 9,562 |
| 2018-11-28 | $43.89 | $44.11 | $43.26 | $44.01 | $40.72 | 29,953 |
| 2018-11-27 | $43.07 | $43.07 | $41.75 | $42.72 | $39.52 | 16,951 |
| 2018-11-26 | $41.79 | $43.54 | $41.48 | $42.70 | $39.51 | 12,841 |
| 2018-11-23 | $40.65 | $41.75 | $40.65 | $41.41 | $38.31 | 5,424 |
| 2018-11-21 | $39.95 | $41.85 | $39.90 | $41.24 | $38.15 | 10,312 |
| 2018-11-20 | $40.49 | $40.53 | $39.39 | $39.87 | $36.89 | 13,380 |
| 2018-11-19 | $42.28 | $42.43 | $40.85 | $41.07 | $38.00 | 12,117 |
| 2018-11-16 | $40.87 | $41.80 | $40.87 | $41.67 | $38.55 | 8,286 |
| 2018-11-15 | $41.41 | $42.24 | $41.20 | $42.11 | $38.96 | 17,829 |
| 2018-11-14 | $40.50 | $41.20 | $40.34 | $40.69 | $37.64 | 30,596 |
| 2018-11-13 | $39.72 | $40.49 | $39.70 | $40.30 | $37.28 | 27,059 |
| 2018-11-12 | $39.27 | $39.72 | $39.26 | $39.68 | $36.71 | 14,873 |
| 2018-11-09 | $40.07 | $40.16 | $39.67 | $39.81 | $36.83 | 11,128 |
| 2018-11-08 | $41.13 | $41.35 | $40.60 | $40.60 | $37.56 | 12,418 |
| 2018-11-07 | $43.48 | $43.76 | $43.32 | $43.66 | $40.39 | 8,167 |
| 2018-11-06 | $42.44 | $42.87 | $42.40 | $42.63 | $39.44 | 8,468 |
| 2018-11-05 | $43.92 | $43.92 | $43.22 | $43.65 | $40.38 | 4,527 |
| 2018-11-02 | $44.65 | $44.65 | $43.62 | $44.24 | $40.93 | 26,148 |
| 2018-11-01 | $39.99 | $42.00 | $39.99 | $41.97 | $38.83 | 28,959 |
| 2018-10-31 | $39.04 | $39.70 | $38.82 | $39.50 | $36.54 | 9,527 |
| 2018-10-30 | $38.17 | $38.64 | $38.14 | $38.48 | $35.60 | 19,243 |
| 2018-10-29 | $38.25 | $39.27 | $37.63 | $38.06 | $35.21 | 24,848 |
| 2018-10-26 | $39.14 | $39.14 | $38.52 | $38.96 | $36.04 | 13,773 |
| 2018-10-25 | $40.45 | $40.99 | $39.66 | $40.74 | $37.69 | 20,633 |
| 2018-10-24 | $41.58 | $42.65 | $41.19 | $41.30 | $38.20 | 9,524 |
| 2018-10-23 | $42.50 | $42.93 | $41.63 | $42.65 | $39.46 | 23,202 |
| 2018-10-22 | $44.23 | $45.00 | $44.18 | $44.18 | $40.87 | 10,906 |
| 2018-10-19 | $43.20 | $43.20 | $42.46 | $42.75 | $39.55 | 11,096 |
| 2018-10-18 | $43.62 | $43.62 | $42.02 | $42.24 | $39.08 | 23,236 |
| 2018-10-17 | $42.75 | $43.42 | $42.75 | $43.03 | $39.81 | 34,909 |
| 2018-10-16 | $42.56 | $43.36 | $42.56 | $43.21 | $39.97 | 20,541 |
| 2018-10-15 | $42.88 | $43.60 | $42.88 | $43.60 | $40.34 | 20,408 |
| 2018-10-12 | $44.55 | $44.55 | $42.98 | $43.27 | $40.03 | 16,676 |
| 2018-10-11 | $43.03 | $43.21 | $41.87 | $42.80 | $39.60 | 9,928 |
| 2018-10-10 | $44.11 | $44.11 | $42.96 | $42.96 | $39.74 | 13,016 |
| 2018-10-09 | $44.56 | $44.56 | $43.56 | $44.56 | $41.22 | 21,806 |
| 2018-10-08 | $44.84 | $44.84 | $43.93 | $44.10 | $40.80 | 20,830 |
| 2018-10-05 | $46.43 | $46.43 | $45.64 | $45.79 | $42.36 | 7,307 |
| 2018-10-04 | $45.14 | $45.14 | $44.61 | $45.10 | $41.72 | 5,619 |
| 2018-10-03 | $44.65 | $44.96 | $44.43 | $44.56 | $41.22 | 11,853 |
| 2018-10-02 | $43.98 | $43.98 | $43.36 | $43.65 | $40.38 | 19,863 |
| 2018-10-01 | $45.21 | $45.25 | $45.10 | $45.25 | $41.86 | 13,915 |
| 2018-09-28 | $44.34 | $45.59 | $44.34 | $45.25 | $41.86 | 21,422 |
| 2018-09-27 | $45.67 | $46.13 | $45.23 | $45.50 | $42.09 | 34,093 |
| 2018-09-26 | $45.54 | $46.01 | $45.54 | $45.78 | $42.35 | 4,971 |
| 2018-09-25 | $46.75 | $46.79 | $46.51 | $46.62 | $43.13 | 4,822 |
| 2018-09-24 | $46.03 | $46.86 | $46.03 | $46.45 | $42.97 | 8,254 |
| 2018-09-21 | $46.74 | $47.75 | $46.74 | $47.62 | $44.05 | 26,466 |
| 2018-09-20 | $46.84 | $46.84 | $46.11 | $46.30 | $42.83 | 4,320 |
| 2018-09-19 | $46.67 | $46.92 | $46.46 | $46.46 | $42.98 | 4,152 |
| 2018-09-18 | $46.05 | $46.20 | $45.35 | $45.90 | $42.46 | 30,049 |
| 2018-09-17 | $45.30 | $45.73 | $45.25 | $45.27 | $41.88 | 4,926 |
| 2018-09-14 | $44.86 | $44.86 | $44.22 | $44.50 | $41.17 | 22,924 |
| 2018-09-13 | $43.75 | $43.75 | $43.28 | $43.48 | $40.23 | 13,042 |
| 2018-09-12 | $40.61 | $41.27 | $40.13 | $41.17 | $38.08 | 22,152 |
| 2018-09-11 | $41.02 | $41.30 | $40.80 | $41.30 | $38.21 | 27,979 |
| 2018-09-10 | $43.32 | $43.32 | $42.38 | $42.92 | $39.71 | 28,322 |
| 2018-09-07 | $44.89 | $44.89 | $43.63 | $44.43 | $41.10 | 4,031 |
| 2018-09-06 | $44.80 | $46.29 | $44.80 | $45.30 | $41.91 | 9,953 |
| 2018-09-05 | $46.51 | $46.63 | $46.16 | $46.47 | $42.99 | 8,944 |
| 2018-09-04 | $47.87 | $47.87 | $47.40 | $47.56 | $44.00 | 7,011 |
| 2018-08-31 | $48.88 | $48.88 | $48.67 | $48.71 | $45.06 | 3,289 |
| 2018-08-30 | $49.49 | $49.49 | $48.73 | $48.73 | $45.08 | 4,915 |
| 2018-08-29 | $49.15 | $49.92 | $49.15 | $49.92 | $46.18 | 4,777 |
| 2018-08-28 | $48.67 | $49.13 | $48.53 | $48.53 | $44.90 | 4,370 |
| 2018-08-27 | $48.98 | $49.92 | $48.98 | $49.62 | $45.91 | 5,073 |
| 2018-08-24 | $47.96 | $48.60 | $47.96 | $48.60 | $44.96 | 3,087 |
| 2018-08-23 | $48.28 | $48.28 | $47.35 | $47.38 | $43.83 | 3,932 |
| 2018-08-22 | $49.02 | $49.02 | $47.89 | $48.60 | $44.96 | 23,935 |
| 2018-08-21 | $47.79 | $47.79 | $47.25 | $47.45 | $43.90 | 16,785 |
| 2018-08-20 | $47.56 | $47.56 | $47.05 | $47.20 | $43.67 | 8,181 |
| 2018-08-17 | $45.65 | $46.48 | $45.65 | $46.38 | $42.91 | 8,503 |
| 2018-08-16 | $46.70 | $47.15 | $46.70 | $46.91 | $43.39 | 9,168 |
| 2018-08-15 | $45.55 | $45.55 | $44.50 | $44.84 | $41.48 | 14,079 |
| 2018-08-14 | $46.74 | $46.78 | $46.39 | $46.46 | $42.98 | 16,381 |
| 2018-08-13 | $48.51 | $48.51 | $47.89 | $48.06 | $44.46 | 4,872 |
| 2018-08-10 | $48.35 | $48.72 | $48.35 | $48.59 | $44.95 | 4,660 |
| 2018-08-09 | $50.27 | $50.27 | $49.42 | $49.42 | $45.72 | 7,529 |
| 2018-08-08 | $49.39 | $49.39 | $48.96 | $49.10 | $45.43 | 5,505 |
| 2018-08-07 | $49.13 | $49.13 | $48.76 | $48.76 | $45.11 | 7,575 |
| 2018-08-06 | $47.19 | $47.43 | $47.13 | $47.28 | $43.74 | 3,639 |
| 2018-08-03 | $48.03 | $48.05 | $47.75 | $47.99 | $44.40 | 7,026 |
| 2018-08-02 | $48.64 | $48.80 | $48.52 | $48.69 | $45.04 | 5,133 |
| 2018-08-01 | $50.63 | $50.63 | $50.05 | $50.10 | $46.35 | 4,431 |
| 2018-07-31 | $51.79 | $52.00 | $51.32 | $52.00 | $48.11 | 8,823 |
| 2018-07-30 | $51.34 | $51.50 | $51.12 | $51.28 | $47.44 | 5,428 |
| 2018-07-27 | $51.69 | $52.30 | $51.69 | $51.96 | $48.07 | 90,487 |
| 2018-07-26 | $51.96 | $53.03 | $51.96 | $52.94 | $48.98 | 68,848 |
| 2018-07-25 | $52.15 | $53.65 | $52.15 | $53.65 | $49.63 | 9,521 |
| 2018-07-24 | $50.60 | $51.38 | $50.60 | $51.16 | $47.33 | 7,551 |
| 2018-07-23 | $50.95 | $50.95 | $50.50 | $50.80 | $47.00 | 5,229 |
| 2018-07-20 | $52.13 | $52.13 | $51.13 | $51.61 | $47.74 | 2,777 |
| 2018-07-19 | $50.58 | $51.39 | $50.58 | $51.31 | $47.46 | 5,546 |
| 2018-07-18 | $51.03 | $51.29 | $50.93 | $51.16 | $47.33 | 3,992 |
| 2018-07-17 | $52.16 | $52.16 | $51.19 | $51.82 | $47.94 | 5,397 |
| 2018-07-16 | $52.54 | $53.18 | $52.54 | $52.97 | $49.00 | 8,463 |
| 2018-07-13 | $52.15 | $52.78 | $52.15 | $52.30 | $48.39 | 4,053 |
| 2018-07-12 | $51.05 | $51.90 | $51.05 | $51.90 | $48.02 | 11,865 |
| 2018-07-11 | $50.68 | $51.80 | $50.68 | $51.27 | $47.43 | 3,275 |
| 2018-07-10 | $52.70 | $52.95 | $52.50 | $52.71 | $48.76 | 8,802 |
| 2018-07-09 | $51.82 | $52.39 | $51.82 | $52.39 | $48.47 | 7,731 |
| 2018-07-06 | $49.81 | $50.47 | $49.81 | $50.11 | $46.36 | 3,057 |
| 2018-07-05 | $49.66 | $49.68 | $49.30 | $49.55 | $45.84 | 3,292 |
| 2018-07-03 | $50.75 | $50.75 | $49.95 | $49.95 | $46.21 | 5,808 |
| 2018-07-02 | $53.21 | $53.32 | $51.00 | $51.95 | $48.06 | 18,857 |
| 2018-06-29 | $54.14 | $54.14 | $53.20 | $53.60 | $49.58 | 2,862 |
| 2018-06-28 | $52.73 | $52.73 | $51.44 | $52.12 | $48.21 | 5,054 |
| 2018-06-27 | $53.07 | $53.20 | $52.33 | $52.38 | $48.46 | 11,434 |
| 2018-06-26 | $53.30 | $53.30 | $52.20 | $52.35 | $48.43 | 9,991 |
| 2018-06-25 | $53.76 | $54.64 | $53.66 | $53.66 | $49.64 | 6,669 |
| 2018-06-22 | $56.49 | $56.49 | $56.20 | $56.21 | $52.00 | 8,115 |
| 2018-06-21 | $55.08 | $55.08 | $54.75 | $54.75 | $50.65 | 2,850 |
| 2018-06-20 | $56.63 | $56.63 | $55.84 | $55.98 | $51.79 | 7,904 |
| 2018-06-19 | $56.13 | $56.13 | $54.81 | $56.07 | $51.87 | 9,677 |
| 2018-06-18 | $56.25 | $56.85 | $56.25 | $56.66 | $52.42 | 6,241 |
| 2018-06-15 | $56.65 | $57.12 | $56.61 | $56.66 | $52.42 | 14,102 |
| 2018-06-14 | $58.20 | $58.20 | $57.58 | $57.58 | $53.27 | 7,215 |
| 2018-06-13 | $57.50 | $57.62 | $57.25 | $57.41 | $53.11 | 5,102 |
| 2018-06-12 | $58.91 | $58.91 | $57.75 | $58.00 | $53.66 | 9,205 |
| 2018-06-11 | $58.87 | $58.87 | $58.25 | $58.25 | $53.89 | 4,899 |
| 2018-06-08 | $56.36 | $57.30 | $56.36 | $57.30 | $53.01 | 3,450 |
| 2018-06-07 | $57.95 | $57.98 | $56.29 | $56.92 | $52.66 | 8,341 |
| 2018-06-06 | $57.81 | $57.81 | $57.22 | $57.59 | $53.28 | 3,710 |
| 2018-06-05 | $58.14 | $58.14 | $57.79 | $57.98 | $53.64 | 1,988 |
| 2018-06-04 | $58.44 | $58.44 | $57.58 | $57.58 | $53.27 | 1,691 |
| 2018-06-01 | $58.21 | $58.21 | $57.70 | $57.75 | $53.43 | 2,611 |
| 2018-05-31 | $60.06 | $60.25 | $59.46 | $59.85 | $55.37 | 4,724 |
| 2018-05-30 | $59.20 | $59.21 | $58.42 | $59.02 | $54.60 | 6,061 |
| 2018-05-29 | $61.61 | $61.61 | $60.91 | $61.20 | $55.46 | 5,699 |
| 2018-05-25 | $59.83 | $60.03 | $59.83 | $60.03 | $54.40 | 2,508 |
| 2018-05-24 | $60.62 | $61.20 | $60.46 | $60.50 | $54.83 | 7,697 |
| 2018-05-23 | $60.64 | $60.64 | $59.90 | $60.29 | $54.64 | 4,594 |
| 2018-05-22 | $61.75 | $61.99 | $61.26 | $61.67 | $55.89 | 5,511 |
| 2018-05-21 | $62.06 | $62.06 | $61.60 | $61.61 | $55.84 | 11,699 |
| 2018-05-18 | $60.85 | $60.85 | $59.62 | $59.82 | $54.22 | 1,634 |
| 2018-05-17 | $60.31 | $60.61 | $59.39 | $60.46 | $54.80 | 2,272 |
| 2018-05-16 | $59.00 | $59.25 | $59.00 | $59.25 | $53.70 | 3,341 |
| 2018-05-15 | $60.35 | $60.35 | $59.69 | $59.80 | $54.20 | 3,418 |
| 2018-05-14 | $59.81 | $60.49 | $59.81 | $60.32 | $54.67 | 2,939 |
| 2018-05-11 | $59.77 | $60.41 | $59.77 | $60.41 | $54.75 | 2,943 |
| 2018-05-10 | $59.52 | $59.95 | $59.50 | $59.50 | $53.93 | 4,708 |
| 2018-05-09 | $58.52 | $58.71 | $58.12 | $58.50 | $53.02 | 7,291 |
| 2018-05-08 | $58.55 | $59.71 | $58.55 | $59.36 | $53.80 | 3,579 |
| 2018-05-07 | $57.29 | $58.81 | $57.29 | $57.98 | $52.55 | 5,723 |
| 2018-05-04 | $58.85 | $58.85 | $57.69 | $58.13 | $52.69 | 7,105 |
| 2018-05-03 | $58.84 | $59.57 | $58.75 | $58.98 | $53.45 | 5,827 |
| 2018-05-02 | $59.68 | $59.68 | $59.30 | $59.64 | $54.05 | 5,677 |
| 2018-05-01 | $57.80 | $59.74 | $57.80 | $59.68 | $54.09 | 24,107 |
| 2018-04-30 | $57.42 | $57.80 | $57.42 | $57.80 | $52.39 | 6,413 |
| 2018-04-27 | $56.50 | $56.50 | $55.72 | $56.05 | $50.80 | 6,415 |
| 2018-04-26 | $55.97 | $55.97 | $54.24 | $55.25 | $50.08 | 6,940 |
| 2018-04-25 | $55.28 | $55.28 | $54.07 | $54.74 | $49.61 | 3,470 |
| 2018-04-24 | $55.25 | $55.98 | $54.60 | $55.00 | $49.85 | 12,397 |
| 2018-04-23 | $55.80 | $55.80 | $54.81 | $55.56 | $50.36 | 8,759 |
| 2018-04-20 | $55.31 | $57.00 | $55.31 | $56.00 | $50.76 | 2,576 |
| 2018-04-19 | $57.68 | $57.68 | $56.80 | $56.90 | $51.57 | 4,613 |
| 2018-04-18 | $56.79 | $57.37 | $56.79 | $57.31 | $51.94 | 2,173 |
| 2018-04-17 | $57.20 | $57.49 | $57.00 | $57.00 | $51.66 | 14,063 |
| 2018-04-16 | $54.83 | $56.61 | $54.83 | $56.56 | $51.26 | 9,035 |
| 2018-04-13 | $56.00 | $57.14 | $56.00 | $56.02 | $50.77 | 17,424 |
| 2018-04-12 | $54.94 | $56.35 | $54.76 | $56.18 | $50.91 | 153,199 |
| 2018-04-11 | $56.31 | $56.31 | $55.52 | $55.52 | $50.32 | 64,729 |
| 2018-04-10 | $55.10 | $56.08 | $55.10 | $56.02 | $50.77 | 115,664 |
| 2018-04-09 | $52.67 | $53.68 | $52.67 | $53.42 | $48.41 | 68,537 |
| 2018-04-06 | $52.15 | $53.68 | $52.15 | $52.68 | $47.75 | 56,381 |
| 2018-04-05 | $53.20 | $54.52 | $53.20 | $54.25 | $49.17 | 43,653 |
| 2018-04-04 | $53.54 | $54.15 | $53.54 | $54.15 | $49.08 | 3,061 |
| 2018-04-03 | $54.78 | $54.78 | $54.21 | $54.41 | $49.31 | 5,063 |
| 2018-04-02 | $54.18 | $54.40 | $53.90 | $54.29 | $49.21 | 13,925 |
| 2018-03-29 | $54.70 | $54.70 | $53.07 | $54.36 | $49.27 | 2,013 |
| 2018-03-28 | $53.45 | $53.45 | $52.93 | $52.93 | $47.97 | 21,652 |
| 2018-03-27 | $54.98 | $55.00 | $53.75 | $53.75 | $48.72 | 91,476 |
| 2018-03-26 | $53.94 | $54.30 | $53.90 | $54.30 | $49.21 | 6,435 |
| 2018-03-23 | $53.92 | $53.92 | $52.95 | $52.95 | $47.99 | 1,953 |
| 2018-03-22 | $54.57 | $55.06 | $54.05 | $55.06 | $49.90 | 2,581 |
| 2018-03-21 | $55.44 | $55.84 | $54.66 | $55.60 | $50.39 | 4,734 |
| 2018-03-20 | $57.41 | $57.41 | $56.85 | $56.85 | $51.53 | 2,387 |
| 2018-03-19 | $58.09 | $58.09 | $56.87 | $57.52 | $52.13 | 3,200 |
| 2018-03-16 | $57.49 | $57.49 | $57.06 | $57.16 | $51.81 | 2,969 |
| 2018-03-15 | $58.00 | $58.09 | $57.18 | $58.01 | $52.58 | 2,866 |
| 2018-03-14 | $58.00 | $58.00 | $57.10 | $57.13 | $51.78 | 2,715 |
| 2018-03-13 | $59.10 | $59.10 | $58.02 | $58.51 | $53.03 | 2,645 |
| 2018-03-12 | $58.93 | $58.93 | $58.68 | $58.82 | $53.31 | 2,114 |
| 2018-03-09 | $58.36 | $58.36 | $58.36 | $58.36 | $52.89 | 2,656 |
| 2018-03-08 | $56.61 | $58.28 | $56.61 | $57.55 | $52.16 | 2,216 |
| 2018-03-07 | $55.28 | $55.28 | $54.36 | $54.36 | $49.27 | 3,738 |
| 2018-03-06 | $55.45 | $55.45 | $55.00 | $55.00 | $49.85 | 2,341 |
| 2018-03-05 | $52.71 | $54.21 | $52.71 | $54.11 | $49.04 | 4,633 |
| 2018-03-02 | $54.25 | $54.98 | $53.98 | $54.98 | $49.83 | 4,690 |
| 2018-03-01 | $55.91 | $55.91 | $54.66 | $55.16 | $49.99 | 8,346 |
| 2018-02-28 | $56.75 | $56.78 | $56.05 | $56.42 | $51.13 | 4,902 |
| 2018-02-27 | $57.08 | $57.11 | $56.87 | $56.87 | $51.54 | 5,979 |
| 2018-02-26 | $56.84 | $57.75 | $56.84 | $57.63 | $52.23 | 4,739 |
| 2018-02-23 | $55.39 | $56.91 | $55.39 | $56.44 | $51.15 | 4,153 |
| 2018-02-22 | $55.35 | $57.18 | $55.35 | $56.56 | $51.26 | 6,057 |
| 2018-02-21 | $57.75 | $58.68 | $57.75 | $58.50 | $53.02 | 8,143 |
| 2018-02-20 | $57.97 | $57.99 | $57.84 | $57.99 | $52.56 | 1,755 |
| 2018-02-16 | $57.77 | $57.77 | $57.60 | $57.60 | $52.21 | 1,927 |
| 2018-02-15 | $57.53 | $57.60 | $57.08 | $57.10 | $51.75 | 3,737 |
| 2018-02-14 | $56.53 | $57.56 | $55.60 | $57.56 | $52.17 | 12,579 |
| 2018-02-13 | $54.01 | $54.92 | $54.01 | $54.92 | $49.78 | 3,478 |
| 2018-02-12 | $52.69 | $53.70 | $52.66 | $53.70 | $48.67 | 8,549 |
| 2018-02-09 | $52.24 | $53.35 | $51.78 | $53.35 | $48.35 | 5,494 |
| 2018-02-08 | $54.04 | $54.52 | $53.76 | $54.28 | $49.20 | 6,536 |
| 2018-02-07 | $55.07 | $55.07 | $53.81 | $54.57 | $49.45 | 10,032 |
| 2018-02-06 | $54.87 | $55.93 | $54.33 | $55.93 | $50.69 | 9,499 |
| 2018-02-05 | $55.02 | $56.39 | $55.02 | $55.24 | $50.07 | 5,027 |
| 2018-02-02 | $57.61 | $57.61 | $55.91 | $55.91 | $50.68 | 103,790 |
| 2018-02-01 | $57.78 | $58.21 | $57.78 | $58.01 | $52.58 | 44,721 |
| 2018-01-31 | $58.40 | $58.45 | $57.48 | $57.48 | $52.10 | 92,760 |
| 2018-01-30 | $58.57 | $59.90 | $58.57 | $59.07 | $52.42 | 88,288 |
| 2018-01-29 | $59.20 | $60.56 | $59.04 | $60.40 | $53.61 | 100,771 |
| 2018-01-26 | $60.38 | $60.38 | $60.01 | $60.05 | $53.30 | 155,865 |
| 2018-01-25 | $60.92 | $60.98 | $59.91 | $60.16 | $53.40 | 13,117 |
| 2018-01-24 | $62.28 | $62.38 | $61.42 | $61.55 | $54.63 | 4,683 |
| 2018-01-23 | $62.62 | $62.86 | $62.35 | $62.50 | $55.47 | 7,172 |
| 2018-01-22 | $58.22 | $63.05 | $58.22 | $62.78 | $55.72 | 9,327 |
| 2018-01-19 | $59.66 | $59.66 | $58.77 | $58.88 | $52.25 | 6,217 |
| 2018-01-18 | $59.86 | $59.86 | $59.07 | $59.25 | $52.59 | 6,840 |
| 2018-01-17 | $58.76 | $58.92 | $58.76 | $58.92 | $52.30 | 3,687 |
| 2018-01-16 | $57.86 | $57.98 | $57.52 | $57.65 | $51.17 | 5,362 |
| 2018-01-12 | $53.66 | $53.71 | $53.60 | $53.69 | $47.65 | 7,750 |
| 2018-01-11 | $53.11 | $53.15 | $52.68 | $53.02 | $47.06 | 5,023 |
| 2018-01-10 | $52.68 | $53.71 | $52.68 | $53.18 | $47.20 | 11,310 |
| 2018-01-09 | $53.02 | $53.63 | $53.02 | $53.57 | $47.55 | 6,272 |
| 2018-01-08 | $51.03 | $51.11 | $50.40 | $51.11 | $45.36 | 3,402 |
| 2018-01-05 | $50.85 | $50.85 | $50.32 | $50.56 | $44.88 | 3,762 |
| 2018-01-04 | $51.33 | $51.33 | $50.76 | $50.76 | $45.05 | 4,847 |
| 2018-01-03 | $51.28 | $51.58 | $51.28 | $51.28 | $45.51 | 2,954 |
| 2018-01-02 | $50.99 | $51.23 | $50.99 | $51.04 | $45.30 | 2,323 |
| 2017-12-29 | $51.01 | $51.87 | $51.01 | $51.75 | $45.93 | 3,967 |
| 2017-12-28 | $52.28 | $52.28 | $51.46 | $51.79 | $45.97 | 5,192 |
| 2017-12-27 | $51.19 | $51.41 | $50.69 | $51.33 | $45.56 | 3,021 |
| 2017-12-26 | $51.49 | $51.49 | $51.00 | $51.07 | $45.33 | 3,309 |
| 2017-12-22 | $51.46 | $51.46 | $51.07 | $51.24 | $45.47 | 3,586 |
| 2017-12-21 | $52.44 | $52.44 | $51.70 | $52.00 | $46.16 | 2,911 |
| 2017-12-20 | $52.74 | $52.74 | $51.72 | $52.64 | $46.72 | 8,630 |
| 2017-12-19 | $50.87 | $51.31 | $50.87 | $51.10 | $45.35 | 3,902 |
| 2017-12-18 | $51.45 | $51.84 | $51.25 | $51.84 | $46.01 | 4,365 |
| 2017-12-15 | $52.44 | $52.44 | $51.62 | $52.18 | $46.31 | 5,121 |
| 2017-12-14 | $52.20 | $52.20 | $51.74 | $51.92 | $46.08 | 4,644 |
| 2017-12-13 | $53.29 | $53.38 | $52.82 | $53.32 | $47.33 | 3,370 |
| 2017-12-12 | $50.50 | $50.60 | $50.18 | $50.60 | $44.91 | 4,096 |
| 2017-12-11 | $50.33 | $50.95 | $50.33 | $50.95 | $45.22 | 2,584 |
| 2017-12-08 | $48.98 | $49.21 | $48.98 | $48.99 | $43.48 | 3,796 |
| 2017-12-07 | $48.15 | $49.02 | $48.15 | $48.66 | $43.19 | 5,851 |
| 2017-12-06 | $47.95 | $48.00 | $47.75 | $48.00 | $42.60 | 4,453 |
| 2017-12-05 | $48.60 | $48.85 | $48.60 | $48.82 | $43.33 | 3,686 |
| 2017-12-04 | $48.75 | $49.15 | $48.66 | $48.67 | $43.20 | 3,315 |
| 2017-12-01 | $49.20 | $49.24 | $49.16 | $49.24 | $43.70 | 4,903 |
| 2017-11-30 | $49.57 | $49.63 | $49.01 | $49.01 | $43.50 | 3,089 |
| 2017-11-29 | $48.90 | $49.75 | $48.90 | $49.32 | $43.77 | 4,117 |
| 2017-11-28 | $49.28 | $49.28 | $48.71 | $48.82 | $43.33 | 3,137 |
| 2017-11-27 | $48.71 | $48.71 | $47.94 | $48.20 | $42.78 | 3,075 |
| 2017-11-24 | $48.15 | $48.15 | $47.87 | $48.00 | $42.60 | 10,612 |
| 2017-11-22 | $47.64 | $48.32 | $46.96 | $47.15 | $41.84 | 63,498 |
| 2017-11-21 | $47.66 | $48.14 | $47.66 | $48.14 | $42.73 | 3,274 |
| 2017-11-20 | $47.50 | $47.85 | $47.50 | $47.71 | $42.35 | 29,224 |
| 2017-11-17 | $46.50 | $46.55 | $45.72 | $46.01 | $40.84 | 4,279 |
| 2017-11-16 | $46.89 | $46.89 | $46.03 | $46.73 | $41.48 | 22,525 |
| 2017-11-15 | $46.71 | $47.17 | $46.67 | $47.02 | $41.73 | 3,861 |
| 2017-11-14 | $48.49 | $48.49 | $47.59 | $47.59 | $42.24 | 1,980 |
| 2017-11-13 | $48.30 | $48.30 | $47.84 | $48.17 | $42.75 | 3,777 |
| 2017-11-10 | $48.32 | $48.32 | $47.76 | $47.80 | $42.43 | 5,244 |
| 2017-11-09 | $48.25 | $48.60 | $48.01 | $48.01 | $42.61 | 4,468 |
| 2017-11-08 | $49.09 | $49.14 | $48.36 | $48.43 | $42.98 | 8,789 |
| 2017-11-07 | $49.10 | $49.15 | $48.31 | $48.31 | $42.88 | 8,500 |
| 2017-11-06 | $48.08 | $48.41 | $47.70 | $47.76 | $42.39 | 2,834 |
| 2017-11-03 | $48.60 | $48.62 | $48.23 | $48.24 | $42.82 | 9,238 |
| 2017-11-02 | $49.06 | $49.16 | $48.53 | $49.14 | $43.61 | 2,607 |
| 2017-11-01 | $48.81 | $49.42 | $48.67 | $49.21 | $43.68 | 3,235 |
| 2017-10-31 | $47.55 | $47.56 | $46.74 | $46.83 | $41.56 | 4,112 |
| 2017-10-30 | $47.46 | $47.46 | $46.95 | $47.10 | $41.80 | 9,106 |
| 2017-10-27 | $47.15 | $47.33 | $47.15 | $47.31 | $41.99 | 3,505 |
| 2017-10-26 | $47.79 | $47.79 | $47.11 | $47.65 | $42.29 | 6,216 |
| 2017-10-25 | $48.48 | $48.66 | $47.43 | $47.90 | $42.51 | 5,406 |
| 2017-10-24 | $48.20 | $48.23 | $48.05 | $48.05 | $42.65 | 5,917 |
| 2017-10-23 | $48.29 | $48.38 | $47.69 | $48.36 | $42.92 | 3,317 |
| 2017-10-20 | $47.83 | $48.42 | $47.83 | $48.38 | $42.94 | 3,240 |
| 2017-10-19 | $47.92 | $47.92 | $47.18 | $47.57 | $42.22 | 4,013 |
| 2017-10-18 | $47.76 | $48.25 | $47.42 | $47.95 | $42.56 | 3,346 |
| 2017-10-17 | $48.58 | $48.68 | $48.00 | $48.00 | $42.60 | 5,832 |
| 2017-10-16 | $48.79 | $48.79 | $48.30 | $48.30 | $42.87 | 4,011 |
| 2017-10-13 | $48.79 | $48.86 | $48.34 | $48.81 | $43.32 | 4,214 |
| 2017-10-12 | $48.31 | $48.98 | $48.31 | $48.82 | $43.33 | 4,666 |
| 2017-10-11 | $48.10 | $48.91 | $48.10 | $48.89 | $43.39 | 7,541 |
| 2017-10-10 | $50.44 | $50.53 | $49.65 | $49.76 | $44.16 | 4,341 |
| 2017-10-09 | $49.72 | $49.87 | $49.51 | $49.87 | $44.26 | 3,223 |
| 2017-10-06 | $51.06 | $51.14 | $50.34 | $51.05 | $45.31 | 3,987 |
| 2017-10-05 | $52.08 | $52.65 | $52.08 | $52.24 | $46.37 | 3,337 |
| 2017-10-04 | $52.66 | $52.80 | $51.77 | $51.77 | $45.95 | 5,029 |
| 2017-10-03 | $52.50 | $52.51 | $52.19 | $52.51 | $46.60 | 4,842 |
| 2017-10-02 | $52.45 | $52.77 | $52.45 | $52.65 | $46.73 | 4,796 |
| 2017-09-29 | $52.00 | $52.50 | $52.00 | $52.50 | $46.60 | 10,646 |
| 2017-09-28 | $51.84 | $51.84 | $51.68 | $51.84 | $46.01 | 1,900 |
| 2017-09-27 | $51.48 | $51.48 | $50.60 | $50.89 | $45.17 | 2,290 |
| 2017-09-26 | $50.49 | $50.49 | $50.08 | $50.35 | $44.69 | 5,064 |
| 2017-09-25 | $49.90 | $49.91 | $49.70 | $49.70 | $44.11 | 7,166 |
| 2017-09-22 | $49.67 | $50.97 | $49.67 | $50.82 | $45.11 | 5,227 |
| 2017-09-21 | $50.00 | $50.65 | $50.00 | $50.65 | $44.95 | 2,705 |
| 2017-09-20 | $49.35 | $49.99 | $49.35 | $49.95 | $44.33 | 2,633 |
| 2017-09-19 | $49.36 | $50.00 | $49.33 | $50.00 | $44.38 | 4,305 |
| 2017-09-18 | $49.17 | $50.00 | $49.17 | $49.51 | $43.94 | 6,468 |
| 2017-09-15 | $48.93 | $48.97 | $48.93 | $48.97 | $43.47 | 1,195 |
| 2017-09-14 | $48.92 | $48.92 | $48.52 | $48.70 | $43.22 | 2,913 |
| 2017-09-13 | $48.79 | $48.79 | $47.97 | $48.65 | $43.18 | 69,590 |
| 2017-09-12 | $47.29 | $48.09 | $47.29 | $47.34 | $42.02 | 9,919 |
| 2017-09-11 | $48.38 | $48.48 | $47.97 | $48.42 | $42.98 | 3,632 |
| 2017-09-08 | $48.59 | $48.59 | $47.82 | $48.20 | $42.78 | 2,915 |
| 2017-09-07 | $48.37 | $48.37 | $47.64 | $48.16 | $42.74 | 2,600 |
| 2017-09-06 | $46.97 | $47.13 | $46.84 | $47.13 | $41.83 | 2,950 |
| 2017-09-05 | $47.40 | $47.40 | $46.80 | $47.03 | $41.74 | 7,577 |
| 2017-09-01 | $47.04 | $47.05 | $46.39 | $46.81 | $41.55 | 4,088 |
| 2017-08-31 | $45.26 | $45.90 | $45.22 | $45.75 | $40.61 | 11,717 |
| 2017-08-30 | $44.75 | $44.77 | $44.39 | $44.59 | $39.57 | 2,923 |
| 2017-08-29 | $43.75 | $44.41 | $43.75 | $44.15 | $39.18 | 7,738 |
| 2017-08-28 | $44.00 | $44.00 | $43.43 | $43.47 | $38.58 | 4,918 |
| 2017-08-25 | $44.44 | $44.44 | $44.24 | $44.24 | $39.26 | 2,443 |
| 2017-08-24 | $44.07 | $44.74 | $44.07 | $44.73 | $39.70 | 3,532 |
| 2017-08-23 | $45.06 | $45.06 | $44.21 | $44.22 | $39.25 | 8,672 |
| 2017-08-22 | $45.09 | $45.26 | $45.09 | $45.22 | $40.13 | 2,317 |
| 2017-08-21 | $44.90 | $44.90 | $44.77 | $44.90 | $39.85 | 2,324 |
| 2017-08-18 | $44.36 | $44.90 | $44.36 | $44.85 | $39.81 | 2,391 |
| 2017-08-17 | $45.31 | $45.31 | $44.76 | $44.82 | $39.78 | 3,704 |
| 2017-08-16 | $44.40 | $45.36 | $44.40 | $44.78 | $39.74 | 3,227 |
| 2017-08-15 | $44.98 | $44.98 | $44.61 | $44.89 | $39.84 | 3,175 |
| 2017-08-14 | $45.01 | $45.21 | $44.77 | $45.21 | $40.13 | 13,052 |
| 2017-08-11 | $45.26 | $45.40 | $45.05 | $45.05 | $39.98 | 3,266 |
| 2017-08-10 | $45.61 | $45.65 | $45.12 | $45.25 | $40.16 | 11,588 |
| 2017-08-09 | $46.15 | $46.30 | $45.92 | $46.14 | $40.95 | 3,074 |
| 2017-08-08 | $46.21 | $46.21 | $46.08 | $46.21 | $41.02 | 2,196 |
| 2017-08-07 | $45.79 | $45.79 | $45.30 | $45.30 | $40.20 | 2,241 |
| 2017-08-04 | $45.86 | $45.86 | $45.58 | $45.72 | $40.58 | 1,852 |
| 2017-08-03 | $45.61 | $45.79 | $45.47 | $45.53 | $40.41 | 3,736 |
| 2017-08-02 | $45.65 | $45.65 | $45.35 | $45.60 | $40.47 | 4,016 |
| 2017-08-01 | $45.17 | $46.56 | $45.17 | $45.26 | $40.17 | 3,236 |
| 2017-07-31 | $46.76 | $46.84 | $46.40 | $46.61 | $41.37 | 3,588 |
| 2017-07-28 | $46.81 | $46.81 | $46.18 | $46.35 | $41.14 | 7,018 |
| 2017-07-27 | $46.38 | $46.83 | $46.26 | $46.83 | $41.56 | 13,983 |
| 2017-07-26 | $46.19 | $46.71 | $46.19 | $46.71 | $41.46 | 4,264 |
| 2017-07-25 | $47.23 | $47.23 | $46.71 | $46.82 | $41.56 | 4,194 |
| 2017-07-24 | $46.97 | $47.01 | $46.90 | $47.01 | $41.72 | 6,228 |
| 2017-07-21 | $45.86 | $46.57 | $45.86 | $46.30 | $41.09 | 24,122 |
| 2017-07-20 | $44.64 | $45.15 | $44.64 | $45.10 | $40.03 | 15,685 |
| 2017-07-19 | $45.38 | $45.45 | $44.91 | $44.91 | $39.86 | 6,543 |
| 2017-07-18 | $44.45 | $44.63 | $44.43 | $44.50 | $39.50 | 3,929 |
| 2017-07-17 | $44.68 | $44.68 | $43.97 | $44.56 | $39.55 | 5,129 |
| 2017-07-14 | $44.84 | $45.53 | $44.65 | $44.96 | $39.90 | 17,325 |
| 2017-07-13 | $45.12 | $45.48 | $45.12 | $45.26 | $40.17 | 4,573 |
| 2017-07-12 | $44.07 | $44.37 | $44.04 | $44.10 | $39.14 | 4,986 |
| 2017-07-11 | $44.32 | $44.52 | $44.32 | $44.52 | $39.52 | 1,581 |
| 2017-07-10 | $44.22 | $44.23 | $44.18 | $44.23 | $39.26 | 2,117 |
| 2017-07-07 | $43.22 | $44.08 | $43.22 | $43.66 | $38.75 | 3,733 |
| 2017-07-06 | $43.89 | $44.12 | $43.73 | $43.73 | $38.81 | 3,302 |
| 2017-07-05 | $44.49 | $44.77 | $44.47 | $44.77 | $39.74 | 4,491 |
| 2017-07-03 | $45.17 | $45.40 | $45.17 | $45.40 | $40.29 | 2,032 |
| 2017-06-30 | $46.09 | $46.16 | $45.95 | $46.16 | $40.97 | 2,744 |
| 2017-06-29 | $46.23 | $46.23 | $45.92 | $45.96 | $40.80 | 3,726 |
| 2017-06-28 | $46.29 | $46.38 | $46.29 | $46.38 | $41.16 | 4,422 |
| 2017-06-27 | $46.50 | $46.56 | $46.39 | $46.39 | $41.18 | 1,730 |
| 2017-06-26 | $46.17 | $46.30 | $46.17 | $46.29 | $41.08 | 4,756 |
| 2017-06-23 | $45.90 | $46.18 | $45.90 | $46.18 | $39.82 | 7,034 |
| 2017-06-22 | $47.29 | $47.29 | $47.12 | $47.13 | $40.64 | 4,238 |
| 2017-06-21 | $47.36 | $47.40 | $47.15 | $47.20 | $40.70 | 4,942 |
| 2017-06-20 | $47.77 | $48.07 | $47.13 | $47.86 | $41.26 | 3,000 |
| 2017-06-19 | $47.96 | $48.02 | $47.89 | $47.89 | $41.29 | 2,657 |
| 2017-06-16 | $47.80 | $47.80 | $47.22 | $47.22 | $40.72 | 2,203 |
| 2017-06-15 | $47.34 | $47.61 | $47.15 | $47.40 | $40.87 | 3,620 |
| 2017-06-14 | $48.00 | $48.00 | $47.65 | $47.89 | $41.29 | 3,883 |
| 2017-06-13 | $47.49 | $47.99 | $47.49 | $47.86 | $41.26 | 3,538 |
| 2017-06-12 | $46.49 | $46.60 | $46.45 | $46.60 | $40.18 | 3,840 |
| 2017-06-09 | $46.59 | $46.61 | $46.52 | $46.53 | $40.12 | 3,377 |
| 2017-06-08 | $46.00 | $46.46 | $45.99 | $46.46 | $40.06 | 5,606 |
| 2017-06-07 | $44.45 | $45.25 | $44.45 | $45.19 | $38.96 | 6,167 |
| 2017-06-06 | $44.42 | $44.46 | $44.40 | $44.45 | $38.32 | 3,940 |
| 2017-06-05 | $44.67 | $44.77 | $44.67 | $44.75 | $38.59 | 1,622 |
| 2017-06-02 | $45.25 | $45.38 | $45.25 | $45.35 | $39.10 | 2,333 |
| 2017-06-01 | $43.99 | $45.50 | $43.99 | $45.50 | $39.23 | 12,659 |
| 2017-05-31 | $45.65 | $45.65 | $44.59 | $44.84 | $38.66 | 2,258 |
| 2017-05-30 | $44.20 | $44.21 | $44.10 | $44.20 | $38.11 | 4,180 |
| 2017-05-26 | $44.92 | $45.16 | $44.92 | $45.04 | $37.78 | 2,548 |
| 2017-05-25 | $44.58 | $44.81 | $44.54 | $44.72 | $37.51 | 3,310 |
| 2017-05-24 | $43.82 | $44.67 | $43.70 | $44.65 | $37.45 | 4,254 |
| 2017-05-23 | $44.49 | $44.76 | $44.39 | $44.73 | $37.52 | 8,484 |
| 2017-05-22 | $44.25 | $44.34 | $44.09 | $44.18 | $37.06 | 5,283 |
| 2017-05-19 | $43.91 | $43.93 | $43.73 | $43.73 | $36.68 | 3,241 |
| 2017-05-18 | $43.49 | $43.70 | $43.49 | $43.69 | $36.65 | 3,441 |
| 2017-05-17 | $43.69 | $44.46 | $43.57 | $44.22 | $37.09 | 5,032 |
| 2017-05-16 | $44.80 | $44.81 | $44.24 | $44.55 | $37.37 | 3,112 |
| 2017-05-15 | $44.59 | $44.64 | $44.59 | $44.64 | $37.45 | 2,508 |
| 2017-05-12 | $44.57 | $44.63 | $44.41 | $44.63 | $37.44 | 6,715 |
| 2017-05-11 | $44.06 | $44.44 | $44.05 | $44.30 | $37.16 | 2,568 |
| 2017-05-10 | $44.25 | $44.61 | $44.25 | $44.61 | $37.42 | 1,871 |
| 2017-05-09 | $44.98 | $45.15 | $44.87 | $44.87 | $37.64 | 3,166 |
| 2017-05-08 | $44.30 | $44.51 | $44.15 | $44.15 | $37.03 | 3,747 |
| 2017-05-05 | $45.18 | $45.27 | $44.37 | $45.09 | $37.82 | 3,467 |
| 2017-05-04 | $45.56 | $45.56 | $45.08 | $45.08 | $37.81 | 1,908 |
| 2017-05-03 | $45.70 | $45.70 | $45.45 | $45.69 | $38.33 | 1,891 |
| 2017-05-02 | $45.60 | $45.96 | $45.16 | $45.96 | $38.55 | 4,637 |
| 2017-05-01 | $45.40 | $45.55 | $45.23 | $45.55 | $38.21 | 4,298 |
| 2017-04-28 | $45.30 | $46.01 | $45.30 | $45.92 | $38.52 | 2,441 |
| 2017-04-27 | $46.20 | $46.20 | $45.60 | $45.65 | $38.29 | 9,635 |
| 2017-04-26 | $47.95 | $47.95 | $47.19 | $47.82 | $40.11 | 5,429 |
| 2017-04-25 | $45.61 | $46.08 | $45.61 | $46.08 | $38.65 | 2,208 |
| 2017-04-24 | $46.05 | $46.05 | $45.89 | $45.98 | $38.57 | 3,311 |
| 2017-04-21 | $46.72 | $46.72 | $46.24 | $46.67 | $39.15 | 2,301 |
| 2017-04-20 | $46.18 | $46.71 | $46.12 | $46.66 | $39.14 | 3,433 |
| 2017-04-19 | $46.10 | $46.10 | $45.70 | $46.01 | $38.59 | 2,250 |
| 2017-04-18 | $46.87 | $47.05 | $46.87 | $47.05 | $39.46 | 1,868 |
| 2017-04-17 | $47.54 | $48.49 | $47.54 | $47.74 | $40.04 | 5,037 |
| 2017-04-13 | $48.22 | $48.27 | $47.79 | $48.23 | $40.45 | 1,709 |
| 2017-04-12 | $47.80 | $48.27 | $47.75 | $48.27 | $40.49 | 5,319 |
| 2017-04-11 | $46.87 | $47.87 | $46.87 | $47.72 | $40.03 | 14,014 |
| 2017-04-10 | $48.17 | $48.17 | $47.67 | $47.67 | $39.99 | 3,907 |
| 2017-04-07 | $48.85 | $48.90 | $48.46 | $48.90 | $41.02 | 3,140 |
| 2017-04-06 | $47.91 | $48.34 | $47.91 | $48.20 | $40.43 | 3,218 |
| 2017-04-05 | $47.99 | $48.04 | $47.40 | $47.40 | $39.76 | 3,169 |
| 2017-04-04 | $46.79 | $46.79 | $46.32 | $46.32 | $38.85 | 2,507 |
| 2017-04-03 | $45.91 | $46.80 | $45.91 | $46.27 | $38.81 | 1,731 |
| 2017-03-31 | $46.80 | $46.95 | $46.80 | $46.91 | $39.35 | 1,864 |
| 2017-03-30 | $46.80 | $46.91 | $46.65 | $46.80 | $39.26 | 3,730 |
| 2017-03-29 | $46.94 | $47.04 | $46.41 | $47.00 | $39.43 | 17,915 |
| 2017-03-28 | $46.14 | $46.90 | $46.14 | $46.61 | $39.10 | 5,432 |
| 2017-03-27 | $45.10 | $45.10 | $44.34 | $45.05 | $37.79 | 7,818 |
| 2017-03-24 | $44.89 | $45.30 | $44.89 | $45.30 | $38.00 | 4,974 |
| 2017-03-23 | $45.68 | $45.68 | $45.06 | $45.60 | $38.25 | 3,583 |
| 2017-03-22 | $44.59 | $45.41 | $44.55 | $45.26 | $37.97 | 6,285 |
| 2017-03-21 | $45.39 | $45.74 | $44.91 | $45.70 | $38.34 | 2,298 |
| 2017-03-20 | $45.35 | $46.06 | $45.35 | $45.94 | $38.54 | 3,996 |
| 2017-03-17 | $45.10 | $45.15 | $45.00 | $45.14 | $37.86 | 6,607 |
| 2017-03-16 | $45.03 | $45.10 | $45.03 | $45.10 | $37.83 | 2,259 |
| 2017-03-15 | $44.01 | $45.10 | $44.01 | $45.10 | $37.83 | 2,078 |
| 2017-03-14 | $44.29 | $44.29 | $44.09 | $44.10 | $36.99 | 2,243 |
| 2017-03-13 | $43.56 | $43.94 | $43.08 | $43.10 | $36.15 | 4,614 |
| 2017-03-10 | $43.80 | $43.87 | $43.11 | $43.69 | $36.65 | 4,245 |
| 2017-03-09 | $43.77 | $43.77 | $43.18 | $43.77 | $36.72 | 3,583 |
| 2017-03-08 | $43.51 | $43.55 | $42.66 | $43.46 | $36.46 | 6,230 |
| 2017-03-07 | $42.93 | $43.16 | $42.54 | $42.86 | $35.95 | 7,722 |
| 2017-03-06 | $42.91 | $43.01 | $42.50 | $42.50 | $35.65 | 2,138 |
| 2017-03-03 | $42.74 | $43.06 | $42.44 | $42.82 | $35.92 | 32,387 |
| 2017-03-02 | $43.00 | $43.23 | $42.73 | $42.73 | $35.85 | 7,965 |
| 2017-03-01 | $43.78 | $43.83 | $42.98 | $43.83 | $36.77 | 6,958 |
| 2017-02-28 | $41.25 | $42.01 | $41.25 | $41.44 | $34.76 | 2,353 |
| 2017-02-27 | $40.85 | $41.60 | $40.85 | $41.25 | $34.60 | 18,176 |
| 2017-02-24 | $41.52 | $41.62 | $41.52 | $41.52 | $33.81 | 1,415 |
| 2017-02-23 | $41.00 | $41.73 | $40.95 | $41.72 | $33.97 | 12,705 |
| 2017-02-22 | $39.50 | $40.98 | $39.50 | $40.90 | $33.31 | 4,451 |
| 2017-02-21 | $41.29 | $41.29 | $40.68 | $40.96 | $33.36 | 3,183 |
| 2017-02-17 | $41.48 | $42.10 | $40.81 | $42.10 | $34.29 | 29,178 |
| 2017-02-16 | $42.60 | $43.31 | $42.24 | $42.25 | $34.41 | 28,987 |
| 2017-02-15 | $42.79 | $42.79 | $42.22 | $42.78 | $34.84 | 2,672 |
| 2017-02-14 | $42.23 | $42.35 | $42.23 | $42.26 | $34.41 | 1,302 |
| 2017-02-13 | $40.44 | $41.00 | $40.44 | $40.82 | $33.24 | 4,457 |
| 2017-02-10 | $41.30 | $41.50 | $41.30 | $41.46 | $33.76 | 2,778 |
| 2017-02-09 | $40.07 | $41.15 | $40.07 | $41.15 | $33.51 | 2,805 |
| 2017-02-08 | $41.17 | $41.27 | $40.50 | $40.50 | $32.98 | 2,261 |
| 2017-02-07 | $41.00 | $41.50 | $41.00 | $41.41 | $33.72 | 2,462 |
| 2017-02-06 | $41.66 | $42.61 | $41.56 | $41.95 | $34.16 | 2,866 |
| 2017-02-03 | $42.38 | $42.98 | $42.38 | $42.43 | $34.55 | 6,629 |
| 2017-02-02 | $41.63 | $42.48 | $41.53 | $42.26 | $34.41 | 4,677 |
| 2017-02-01 | $43.83 | $43.83 | $43.66 | $43.77 | $34.64 | 23,268 |
| 2017-01-31 | $44.57 | $44.67 | $44.20 | $44.20 | $34.98 | 3,573 |
| 2017-01-30 | $44.87 | $44.87 | $44.00 | $44.35 | $35.10 | 10,881 |
| 2017-01-27 | $44.95 | $44.95 | $44.45 | $44.90 | $35.53 | 3,557 |
| 2017-01-26 | $45.25 | $45.25 | $44.82 | $45.00 | $35.61 | 13,398 |
| 2017-01-25 | $44.97 | $46.14 | $44.97 | $46.09 | $36.48 | 2,336 |
| 2017-01-24 | $45.30 | $45.48 | $44.80 | $44.86 | $35.50 | 7,784 |
| 2017-01-23 | $44.50 | $45.87 | $44.50 | $44.74 | $35.41 | 2,219 |
| 2017-01-20 | $44.45 | $45.37 | $44.45 | $44.58 | $35.28 | 3,022 |
| 2017-01-19 | $46.57 | $46.57 | $42.93 | $43.53 | $34.45 | 1,793 |
| 2017-01-18 | $45.47 | $45.47 | $44.42 | $44.44 | $35.17 | 2,673 |
| 2017-01-17 | $44.00 | $44.30 | $44.00 | $44.20 | $34.98 | 9,342 |
| 2017-01-13 | $45.50 | $45.51 | $44.32 | $44.92 | $35.55 | 3,654 |
| 2017-01-12 | $44.33 | $45.27 | $44.33 | $45.23 | $35.80 | 5,092 |
| 2017-01-11 | $46.29 | $46.29 | $45.23 | $45.83 | $36.27 | 2,780 |
| 2017-01-10 | $44.73 | $45.95 | $44.73 | $44.79 | $35.45 | 2,723 |
| 2017-01-09 | $44.50 | $45.10 | $44.25 | $44.60 | $35.30 | 8,421 |
| 2017-01-06 | $43.87 | $43.87 | $43.11 | $43.85 | $34.70 | 3,304 |
| 2017-01-05 | $43.85 | $44.00 | $43.16 | $44.00 | $34.82 | 2,925 |
| 2017-01-04 | $43.00 | $43.12 | $42.29 | $43.12 | $34.13 | 3,993 |
| 2017-01-03 | $42.52 | $42.65 | $42.52 | $42.59 | $33.71 | 2,204 |
| 2016-12-30 | $43.44 | $43.92 | $43.44 | $43.92 | $34.76 | 1,758 |
| 2016-12-29 | $42.45 | $42.45 | $42.28 | $42.28 | $33.46 | 1,865 |
| 2016-12-28 | $42.15 | $43.13 | $42.12 | $42.12 | $33.33 | 5,445 |
| 2016-12-27 | $42.60 | $42.90 | $42.28 | $42.90 | $33.95 | 3,701 |
| 2016-12-23 | $42.57 | $43.17 | $41.96 | $41.96 | $33.21 | 2,636 |
| 2016-12-22 | $42.91 | $42.91 | $42.09 | $42.23 | $33.42 | 3,515 |
| 2016-12-21 | $42.59 | $42.99 | $42.14 | $42.55 | $33.67 | 7,240 |
| 2016-12-20 | $42.33 | $42.33 | $41.51 | $41.53 | $32.87 | 3,289 |
| 2016-12-19 | $42.06 | $42.06 | $41.81 | $41.81 | $33.09 | 5,820 |
| 2016-12-16 | $42.06 | $42.52 | $41.93 | $41.93 | $33.18 | 6,345 |
| 2016-12-15 | $42.52 | $43.31 | $42.52 | $43.29 | $34.26 | 2,828 |
| 2016-12-14 | $43.90 | $43.91 | $43.12 | $43.12 | $34.13 | 9,908 |
| 2016-12-13 | $44.00 | $44.57 | $43.51 | $44.57 | $35.27 | 6,872 |
| 2016-12-12 | $44.46 | $44.46 | $43.24 | $43.45 | $34.39 | 3,722 |
| 2016-12-09 | $44.50 | $44.78 | $44.50 | $44.51 | $35.23 | 12,637 |
| 2016-12-08 | $47.91 | $48.83 | $42.75 | $42.75 | $33.83 | 11,320 |
| 2016-12-07 | $48.84 | $48.84 | $47.38 | $48.75 | $38.58 | 3,478 |
| 2016-12-06 | $48.48 | $48.48 | $48.07 | $48.07 | $38.04 | 31,200 |
| 2016-12-05 | $48.73 | $48.73 | $48.13 | $48.13 | $38.09 | 1,867 |
| 2016-12-02 | $46.87 | $47.32 | $46.24 | $47.28 | $37.42 | 3,289 |
| 2016-12-01 | $49.43 | $49.43 | $48.24 | $49.33 | $39.04 | 5,795 |
| 2016-11-30 | $48.75 | $49.45 | $48.32 | $49.45 | $39.14 | 7,950 |
| 2016-11-29 | $49.30 | $50.05 | $49.30 | $50.05 | $39.61 | 3,699 |
| 2016-11-28 | $49.91 | $49.91 | $49.85 | $49.85 | $39.45 | 1,965 |
| 2016-11-25 | $48.51 | $48.95 | $48.51 | $48.81 | $38.63 | 1,521 |
| 2016-11-23 | $49.30 | $49.42 | $48.14 | $49.36 | $39.06 | 8,501 |
| 2016-11-22 | $48.34 | $49.38 | $48.30 | $48.37 | $38.28 | 18,765 |
| 2016-11-21 | $48.50 | $49.39 | $48.46 | $48.46 | $38.35 | 2,115 |
| 2016-11-18 | $47.73 | $47.73 | $46.92 | $47.73 | $37.77 | 3,888 |
| 2016-11-17 | $46.87 | $47.15 | $46.65 | $46.94 | $37.15 | 8,420 |
| 2016-11-16 | $44.94 | $44.94 | $43.81 | $44.82 | $35.47 | 2,076 |
| 2016-11-15 | $44.52 | $44.53 | $43.94 | $44.50 | $35.22 | 2,347 |
| 2016-11-14 | $44.90 | $44.90 | $44.88 | $44.88 | $35.52 | 3,238 |
| 2016-11-11 | $44.30 | $45.49 | $44.30 | $44.68 | $35.36 | 5,026 |
| 2016-11-10 | $45.00 | $45.45 | $44.04 | $44.51 | $35.23 | 6,748 |
| 2016-11-09 | $44.16 | $45.74 | $44.16 | $44.33 | $35.08 | 5,423 |
| 2016-11-08 | $46.02 | $46.30 | $45.35 | $45.35 | $35.89 | 2,476 |
| 2016-11-07 | $45.71 | $45.71 | $44.84 | $45.64 | $36.12 | 2,456 |
| 2016-11-04 | $44.21 | $44.21 | $43.30 | $43.50 | $34.43 | 13,453 |
| 2016-11-03 | $44.21 | $44.21 | $43.36 | $43.45 | $34.39 | 8,247 |
| 2016-11-02 | $43.64 | $44.49 | $43.62 | $44.31 | $35.07 | 1,416 |
| 2016-11-01 | $44.22 | $45.29 | $44.03 | $44.03 | $34.85 | 2,310 |
| 2016-10-31 | $43.82 | $43.85 | $43.50 | $43.50 | $34.43 | 4,911 |
| 2016-10-28 | $43.41 | $44.24 | $43.41 | $44.06 | $34.87 | 2,176 |
| 2016-10-27 | $44.49 | $44.92 | $44.03 | $44.15 | $34.94 | 3,508 |
| 2016-10-26 | $45.25 | $46.29 | $45.25 | $45.27 | $35.83 | 2,960 |
| 2016-10-25 | $44.76 | $45.48 | $44.76 | $45.48 | $35.99 | 2,022 |
| 2016-10-24 | $44.55 | $44.55 | $44.31 | $44.31 | $35.07 | 2,027 |
| 2016-10-21 | $44.31 | $44.65 | $44.31 | $44.65 | $35.34 | 3,108 |
| 2016-10-20 | $44.66 | $44.66 | $44.25 | $44.62 | $35.31 | 1,415 |
| 2016-10-19 | $44.12 | $44.67 | $44.12 | $44.64 | $35.33 | 3,220 |
| 2016-10-18 | $44.00 | $44.10 | $43.75 | $43.75 | $34.62 | 1,913 |
| 2016-10-17 | $43.33 | $43.90 | $43.33 | $43.82 | $34.68 | 7,833 |
| 2016-10-14 | $45.08 | $45.41 | $44.56 | $45.38 | $35.91 | 6,008 |
| 2016-10-13 | $44.00 | $44.00 | $43.40 | $43.88 | $34.73 | 2,420 |
| 2016-10-12 | $44.88 | $44.88 | $44.48 | $44.53 | $35.24 | 4,788 |
| 2016-10-11 | $45.40 | $45.40 | $45.16 | $45.20 | $35.77 | 2,424 |
| 2016-10-10 | $45.25 | $45.48 | $45.25 | $45.26 | $35.82 | 2,841 |
| 2016-10-07 | $45.26 | $45.26 | $44.64 | $44.93 | $35.56 | 2,448 |
| 2016-10-06 | $45.29 | $45.90 | $45.29 | $45.86 | $36.29 | 3,577 |
| 2016-10-05 | $44.96 | $45.25 | $44.89 | $44.89 | $35.53 | 7,176 |
| 2016-10-04 | $44.30 | $44.74 | $44.12 | $44.12 | $34.92 | 3,785 |
| 2016-10-03 | $43.90 | $44.29 | $43.64 | $44.29 | $35.05 | 7,029 |
| 2016-09-30 | $43.83 | $43.88 | $43.45 | $43.48 | $34.41 | 13,476 |
| 2016-09-29 | $44.00 | $44.00 | $43.12 | $43.49 | $34.41 | 5,218 |
| 2016-09-28 | $43.21 | $43.63 | $43.12 | $43.12 | $34.13 | 2,940 |
| 2016-09-27 | $42.95 | $42.95 | $42.70 | $42.88 | $33.94 | 3,136 |
| 2016-09-26 | $41.52 | $41.85 | $41.40 | $41.56 | $32.89 | 5,590 |
| 2016-09-23 | $43.29 | $43.29 | $42.74 | $43.00 | $34.03 | 2,311 |
| 2016-09-22 | $43.97 | $43.97 | $43.80 | $43.86 | $34.71 | 22,948 |
| 2016-09-21 | $43.83 | $44.23 | $43.33 | $44.23 | $35.00 | 49,435 |
| 2016-09-20 | $43.73 | $43.87 | $43.50 | $43.82 | $34.68 | 121,686 |
| 2016-09-19 | $44.56 | $44.56 | $43.88 | $44.32 | $35.08 | 4,238 |
| 2016-09-16 | $46.07 | $46.61 | $46.07 | $46.61 | $36.89 | 4,796 |
| 2016-09-15 | $46.62 | $46.88 | $46.53 | $46.84 | $37.07 | 3,848 |
| 2016-09-14 | $44.20 | $44.53 | $44.02 | $44.02 | $34.84 | 2,046 |
| 2016-09-13 | $43.27 | $43.49 | $43.01 | $43.12 | $34.13 | 3,880 |
| 2016-09-12 | $44.45 | $44.99 | $44.25 | $44.95 | $35.57 | 6,217 |
| 2016-09-09 | $45.00 | $45.37 | $44.44 | $44.45 | $35.18 | 17,597 |
| 2016-09-08 | $44.79 | $44.79 | $43.74 | $44.32 | $35.08 | 6,081 |
| 2016-09-07 | $42.61 | $42.68 | $42.36 | $42.49 | $33.63 | 3,571 |
| 2016-09-06 | $42.24 | $42.61 | $42.21 | $42.61 | $33.72 | 2,820 |
| 2016-09-02 | $41.83 | $42.06 | $41.76 | $42.06 | $33.29 | 1,604 |
| 2016-09-01 | $41.83 | $42.04 | $41.80 | $42.03 | $33.26 | 2,908 |
| 2016-08-31 | $39.38 | $39.56 | $38.95 | $39.33 | $31.13 | 2,846 |
| 2016-08-30 | $39.74 | $40.29 | $39.74 | $40.28 | $31.88 | 1,661 |
| 2016-08-29 | $38.81 | $39.00 | $38.80 | $38.80 | $30.71 | 4,061 |
| 2016-08-26 | $39.61 | $40.00 | $39.59 | $39.59 | $31.33 | 8,777 |
| 2016-08-25 | $38.94 | $38.94 | $38.83 | $38.90 | $30.79 | 4,964 |
| 2016-08-24 | $39.01 | $39.54 | $39.01 | $39.52 | $31.28 | 3,769 |
| 2016-08-23 | $39.47 | $39.94 | $39.47 | $39.91 | $31.59 | 4,329 |
| 2016-08-22 | $39.75 | $39.95 | $39.75 | $39.95 | $31.62 | 7,358 |
| 2016-08-19 | $39.11 | $39.15 | $38.86 | $38.90 | $30.79 | 15,284 |
| 2016-08-18 | $40.93 | $40.93 | $40.86 | $40.92 | $32.38 | 4,169 |
| 2016-08-17 | $40.77 | $40.98 | $40.16 | $40.35 | $31.93 | 6,654 |
| 2016-08-16 | $40.38 | $40.75 | $40.38 | $40.72 | $32.23 | 19,386 |
| 2016-08-15 | $41.41 | $41.44 | $41.19 | $41.44 | $32.80 | 3,744 |
| 2016-08-12 | $41.78 | $42.27 | $41.76 | $42.25 | $33.44 | 13,887 |
| 2016-08-11 | $41.61 | $41.80 | $41.10 | $41.79 | $33.07 | 35,942 |
| 2016-08-10 | $41.68 | $41.68 | $41.55 | $41.55 | $32.88 | 2,982 |
| 2016-08-09 | $39.89 | $40.00 | $39.80 | $39.95 | $31.62 | 48,526 |
| 2016-08-08 | $39.74 | $39.74 | $39.40 | $39.55 | $31.30 | 189,072 |
| 2016-08-05 | $38.37 | $39.04 | $38.37 | $38.97 | $30.84 | 13,935 |
| 2016-08-04 | $37.98 | $38.38 | $37.85 | $37.85 | $29.95 | 3,803 |
| 2016-08-03 | $37.70 | $38.05 | $37.65 | $38.00 | $30.07 | 5,312 |
| 2016-08-02 | $38.09 | $38.14 | $37.89 | $38.00 | $30.07 | 6,474 |
| 2016-08-01 | $38.64 | $38.64 | $38.01 | $38.01 | $30.08 | 3,754 |
| 2016-07-29 | $38.00 | $38.15 | $37.86 | $38.01 | $30.08 | 3,338 |
| 2016-07-28 | $38.25 | $38.70 | $38.20 | $38.40 | $30.39 | 3,595 |
| 2016-07-27 | $39.05 | $39.08 | $38.74 | $38.99 | $30.86 | 3,914 |
| 2016-07-26 | $39.00 | $39.00 | $38.25 | $38.30 | $30.31 | 3,929 |
| 2016-07-25 | $36.28 | $36.71 | $36.22 | $36.22 | $28.66 | 1,603 |
| 2016-07-22 | $35.95 | $36.15 | $35.65 | $35.65 | $28.21 | 5,414 |
| 2016-07-21 | $35.84 | $35.84 | $35.27 | $35.27 | $27.91 | 1,713 |
| 2016-07-20 | $36.26 | $36.26 | $36.01 | $36.01 | $28.50 | 3,502 |
| 2016-07-19 | $35.85 | $35.85 | $35.24 | $35.67 | $28.23 | 2,328 |
| 2016-07-18 | $35.35 | $35.78 | $35.34 | $35.78 | $28.32 | 7,627 |
| 2016-07-15 | $34.43 | $34.97 | $34.43 | $34.46 | $27.27 | 3,613 |
| 2016-07-14 | $34.53 | $35.05 | $34.53 | $35.02 | $27.71 | 4,129 |
| 2016-07-13 | $34.48 | $34.48 | $34.01 | $34.45 | $27.26 | 5,803 |
| 2016-07-12 | $34.00 | $34.25 | $33.90 | $34.25 | $27.11 | 4,614 |
| 2016-07-11 | $32.83 | $33.35 | $32.83 | $33.12 | $26.21 | 3,559 |
| 2016-07-08 | $32.74 | $32.81 | $32.35 | $32.47 | $25.70 | 4,021 |
| 2016-07-07 | $32.78 | $32.78 | $32.20 | $32.46 | $25.69 | 2,894 |
| 2016-07-06 | $31.80 | $32.13 | $31.75 | $32.13 | $25.42 | 6,411 |
| 2016-07-05 | $32.55 | $33.03 | $32.43 | $32.94 | $26.07 | 3,847 |
| 2016-07-01 | $33.50 | $34.08 | $33.50 | $33.90 | $26.83 | 17,333 |
| 2016-06-30 | $33.17 | $33.65 | $33.17 | $33.30 | $26.35 | 4,864 |
| 2016-06-29 | $32.85 | $33.04 | $32.80 | $32.95 | $26.08 | 6,346 |
| 2016-06-28 | $32.45 | $32.69 | $32.23 | $32.45 | $25.68 | 14,717 |
| 2016-06-27 | $32.46 | $32.70 | $31.86 | $32.25 | $25.52 | 19,760 |
| 2016-06-24 | $33.63 | $33.71 | $32.88 | $33.30 | $26.35 | 9,027 |
| 2016-06-23 | $34.00 | $34.64 | $33.90 | $34.06 | $26.96 | 4,183 |
| 2016-06-22 | $33.74 | $33.80 | $33.35 | $33.54 | $26.54 | 6,274 |
| 2016-06-21 | $33.30 | $33.41 | $33.20 | $33.30 | $26.35 | 4,916 |
| 2016-06-20 | $33.75 | $33.75 | $33.24 | $33.24 | $26.30 | 5,088 |
| 2016-06-17 | $33.69 | $33.80 | $33.58 | $33.72 | $26.69 | 11,749 |
| 2016-06-16 | $32.76 | $33.19 | $32.63 | $33.19 | $26.27 | 9,374 |
| 2016-06-15 | $34.25 | $34.48 | $33.95 | $34.26 | $27.11 | 13,688 |
| 2016-06-14 | $33.47 | $33.52 | $33.24 | $33.26 | $26.32 | 7,313 |
| 2016-06-13 | $33.97 | $34.02 | $33.38 | $33.40 | $26.43 | 7,981 |
| 2016-06-10 | $34.13 | $34.19 | $34.01 | $34.01 | $26.92 | 3,070 |
| 2016-06-09 | $35.16 | $35.19 | $34.76 | $35.19 | $27.85 | 2,423 |
| 2016-06-08 | $35.37 | $35.37 | $35.00 | $35.37 | $27.99 | 2,081 |
| 2016-06-07 | $35.37 | $35.37 | $35.24 | $35.25 | $27.90 | 5,907 |
| 2016-06-06 | $34.78 | $35.30 | $34.78 | $35.30 | $27.94 | 5,550 |
| 2016-06-03 | $35.92 | $35.92 | $35.35 | $35.35 | $27.98 | 20,654 |
| 2016-06-02 | $35.86 | $36.09 | $35.86 | $36.09 | $28.56 | 5,432 |
| 2016-06-01 | $35.58 | $35.79 | $35.30 | $35.79 | $28.32 | 3,768 |
| 2016-05-31 | $37.61 | $37.61 | $37.00 | $37.10 | $29.36 | 3,108 |
| 2016-05-27 | $36.80 | $37.00 | $35.97 | $36.19 | $28.64 | 2,772 |
| 2016-05-26 | $37.18 | $37.18 | $36.83 | $36.95 | $28.27 | 3,857 |
| 2016-05-25 | $37.24 | $37.24 | $36.87 | $36.87 | $28.21 | 1,801 |
| 2016-05-24 | $35.75 | $36.50 | $35.75 | $36.38 | $27.84 | 13,425 |
| 2016-05-23 | $35.31 | $35.31 | $35.10 | $35.13 | $26.88 | 12,449 |
| 2016-05-20 | $35.72 | $35.72 | $35.56 | $35.64 | $27.27 | 3,233 |
| 2016-05-19 | $34.54 | $35.12 | $34.54 | $35.12 | $26.87 | 2,321 |
| 2016-05-18 | $35.00 | $35.08 | $34.35 | $34.40 | $26.32 | 11,852 |
| 2016-05-17 | $35.04 | $35.67 | $35.04 | $35.62 | $27.26 | 3,744 |
| 2016-05-16 | $34.91 | $35.70 | $34.91 | $35.66 | $27.28 | 7,500 |
| 2016-05-13 | $34.94 | $35.05 | $34.47 | $34.59 | $26.47 | 5,924 |
| 2016-05-12 | $35.17 | $35.55 | $34.90 | $35.00 | $26.78 | 8,778 |
| 2016-05-11 | $35.30 | $35.30 | $34.98 | $35.07 | $26.84 | 6,971 |
| 2016-05-10 | $34.96 | $35.65 | $34.96 | $35.65 | $27.28 | 19,073 |
| 2016-05-09 | $34.60 | $34.70 | $34.45 | $34.70 | $26.55 | 3,519 |
| 2016-05-06 | $34.76 | $34.93 | $34.60 | $34.84 | $26.66 | 3,896 |
| 2016-05-05 | $35.32 | $35.33 | $35.00 | $35.00 | $26.78 | 8,693 |
| 2016-05-04 | $34.89 | $35.20 | $34.89 | $34.90 | $26.71 | 6,587 |
| 2016-05-03 | $36.00 | $36.01 | $35.51 | $35.73 | $27.34 | 27,711 |
| 2016-05-02 | $35.85 | $37.32 | $35.85 | $37.06 | $28.36 | 19,796 |
| 2016-04-29 | $35.70 | $35.81 | $35.04 | $35.59 | $27.23 | 7,148 |
| 2016-04-28 | $36.24 | $37.00 | $36.24 | $36.44 | $27.88 | 11,373 |
| 2016-04-27 | $36.28 | $36.50 | $36.03 | $36.33 | $27.80 | 6,359 |
| 2016-04-26 | $36.95 | $36.95 | $36.69 | $36.85 | $28.20 | 2,159 |
| 2016-04-25 | $36.01 | $36.04 | $35.76 | $35.89 | $27.46 | 18,130 |
| 2016-04-22 | $36.70 | $36.70 | $36.46 | $36.52 | $27.95 | 16,207 |
| 2016-04-21 | $37.29 | $37.29 | $36.14 | $36.75 | $28.12 | 39,673 |
| 2016-04-20 | $39.50 | $40.00 | $39.50 | $39.70 | $30.38 | 17,560 |
| 2016-04-19 | $39.59 | $39.88 | $39.45 | $39.78 | $30.44 | 2,915 |
| 2016-04-18 | $38.31 | $38.90 | $38.31 | $38.70 | $29.61 | 147,190 |
| 2016-04-15 | $39.04 | $39.04 | $38.67 | $39.00 | $29.85 | 3,164 |
| 2016-04-14 | $39.64 | $39.73 | $39.40 | $39.40 | $30.15 | 5,208 |
| 2016-04-13 | $39.42 | $39.90 | $39.42 | $39.84 | $30.49 | 9,102 |
| 2016-04-12 | $37.83 | $38.47 | $37.78 | $38.47 | $29.44 | 9,600 |
| 2016-04-11 | $37.98 | $38.34 | $37.81 | $37.81 | $28.93 | 4,878 |
| 2016-04-08 | $38.28 | $38.36 | $37.92 | $37.99 | $29.07 | 2,624 |
| 2016-04-07 | $38.37 | $38.96 | $38.10 | $38.28 | $29.29 | 14,745 |
| 2016-04-06 | $37.81 | $38.28 | $37.81 | $38.28 | $29.29 | 4,207 |
| 2016-04-05 | $37.50 | $37.85 | $37.42 | $37.42 | $28.63 | 6,168 |
| 2016-04-04 | $38.88 | $38.95 | $38.77 | $38.77 | $29.67 | 2,288 |
| 2016-04-01 | $38.34 | $38.95 | $38.13 | $38.70 | $29.61 | 6,944 |
| 2016-03-31 | $40.70 | $40.80 | $40.29 | $40.80 | $31.22 | 4,406 |
| 2016-03-30 | $41.35 | $41.43 | $40.86 | $41.10 | $31.45 | 23,346 |
| 2016-03-29 | $40.00 | $40.71 | $39.94 | $40.71 | $31.15 | 7,672 |
| 2016-03-28 | $38.55 | $38.70 | $38.36 | $38.44 | $29.41 | 6,729 |
| 2016-03-24 | $39.25 | $39.25 | $38.21 | $38.28 | $29.29 | 40,883 |
| 2016-03-23 | $40.12 | $40.32 | $39.27 | $39.28 | $30.05 | 5,842 |
| 2016-03-22 | $39.24 | $39.27 | $38.84 | $38.84 | $29.72 | 26,289 |
| 2016-03-21 | $39.89 | $40.10 | $39.56 | $39.95 | $30.57 | 89,383 |
| 2016-03-18 | $40.98 | $41.40 | $40.98 | $40.99 | $31.37 | 7,157 |
| 2016-03-17 | $37.91 | $38.79 | $37.91 | $38.45 | $29.42 | 4,333 |
| 2016-03-16 | $37.35 | $38.20 | $37.35 | $38.20 | $28.11 | 5,625 |
| 2016-03-15 | $37.64 | $37.66 | $37.31 | $37.61 | $27.67 | 10,801 |
| 2016-03-14 | $37.82 | $37.92 | $37.76 | $37.92 | $27.90 | 4,808 |
| 2016-03-11 | $36.93 | $37.74 | $36.93 | $37.30 | $27.44 | 6,879 |
| 2016-03-10 | $36.34 | $36.34 | $35.78 | $36.32 | $26.72 | 3,879 |
| 2016-03-09 | $35.81 | $36.12 | $35.76 | $35.88 | $26.40 | 6,978 |
| 2016-03-08 | $35.23 | $35.27 | $34.74 | $34.74 | $25.56 | 4,605 |
| 2016-03-07 | $36.64 | $36.89 | $36.50 | $36.79 | $27.07 | 28,319 |
| 2016-03-04 | $36.80 | $37.13 | $36.66 | $37.00 | $27.22 | 12,244 |
| 2016-03-03 | $36.99 | $37.33 | $36.85 | $37.33 | $27.47 | 6,078 |
| 2016-03-02 | $36.87 | $37.53 | $36.87 | $37.20 | $27.37 | 6,093 |
| 2016-03-01 | $35.25 | $36.47 | $35.25 | $36.36 | $26.75 | 22,231 |
| 2016-02-29 | $34.97 | $35.50 | $34.97 | $35.35 | $26.01 | 12,821 |
| 2016-02-26 | $35.10 | $35.10 | $34.64 | $34.73 | $25.55 | 5,771 |
| 2016-02-25 | $33.75 | $34.32 | $33.66 | $34.32 | $25.25 | 8,354 |
| 2016-02-24 | $33.22 | $33.98 | $33.06 | $33.97 | $24.99 | 8,353 |
| 2016-02-23 | $34.60 | $34.64 | $34.45 | $34.63 | $25.48 | 5,433 |
| 2016-02-22 | $35.49 | $35.97 | $35.49 | $35.85 | $26.38 | 11,738 |
| 2016-02-19 | $33.96 | $34.66 | $33.96 | $34.50 | $25.38 | 20,404 |
| 2016-02-18 | $35.00 | $35.00 | $34.51 | $34.65 | $25.49 | 7,746 |
| 2016-02-17 | $33.46 | $34.48 | $33.46 | $34.37 | $25.29 | 11,047 |
| 2016-02-16 | $32.54 | $33.46 | $32.45 | $33.46 | $24.62 | 14,095 |
| 2016-02-12 | $32.22 | $32.61 | $31.84 | $32.61 | $23.99 | 11,045 |
| 2016-02-11 | $30.31 | $31.00 | $30.31 | $30.90 | $22.73 | 15,020 |
| 2016-02-10 | $31.57 | $31.57 | $30.00 | $30.25 | $22.26 | 22,998 |
| 2016-02-09 | $30.48 | $31.65 | $29.32 | $29.79 | $21.92 | 21,871 |
| 2016-02-08 | $30.49 | $31.81 | $29.86 | $30.25 | $22.26 | 21,453 |
| 2016-02-05 | $31.39 | $31.71 | $31.01 | $31.15 | $22.92 | 7,448 |
| 2016-02-04 | $31.11 | $31.79 | $31.11 | $31.46 | $23.15 | 24,552 |
| 2016-02-03 | $32.96 | $32.96 | $31.13 | $32.09 | $23.61 | 46,107 |
| 2016-02-02 | $33.76 | $33.84 | $32.98 | $33.00 | $23.39 | 18,302 |
| 2016-02-01 | $34.12 | $34.30 | $33.91 | $34.20 | $24.23 | 14,630 |
| 2016-01-29 | $34.00 | $34.78 | $33.94 | $34.78 | $24.65 | 121,736 |
| 2016-01-28 | $33.56 | $33.80 | $33.46 | $33.60 | $23.81 | 22,274 |
| 2016-01-27 | $31.38 | $31.95 | $31.30 | $31.68 | $22.45 | 37,542 |
| 2016-01-26 | $29.52 | $29.85 | $29.50 | $29.53 | $20.93 | 1,046,902 |
| 2016-01-25 | $30.27 | $30.27 | $29.34 | $29.49 | $20.90 | 309,346 |
| 2016-01-22 | $30.18 | $30.37 | $30.03 | $30.29 | $21.46 | 443,074 |
| 2016-01-21 | $26.86 | $27.57 | $26.86 | $27.39 | $19.41 | 627,750 |
| 2016-01-20 | $27.42 | $27.78 | $26.86 | $27.44 | $19.45 | 371,758 |
| 2016-01-19 | $29.59 | $29.66 | $29.03 | $29.08 | $20.61 | 33,752 |
| 2016-01-15 | $27.25 | $27.83 | $26.91 | $27.83 | $19.72 | 50,584 |
| 2016-01-14 | $28.66 | $29.11 | $28.25 | $29.05 | $20.59 | 37,410 |
| 2016-01-13 | $29.01 | $29.01 | $28.11 | $28.36 | $20.10 | 25,377 |
| 2016-01-12 | $28.44 | $29.15 | $28.35 | $29.03 | $20.57 | 40,657 |
| 2016-01-11 | $28.77 | $29.39 | $28.77 | $29.10 | $20.62 | 46,107 |
| 2016-01-08 | $29.43 | $29.67 | $28.64 | $28.90 | $20.48 | 23,431 |
| 2016-01-07 | $30.01 | $30.38 | $29.59 | $29.93 | $21.21 | 35,371 |
| 2016-01-06 | $32.24 | $32.33 | $32.10 | $32.18 | $22.81 | 25,766 |
| 2016-01-05 | $33.30 | $33.81 | $33.19 | $33.74 | $23.91 | 43,561 |
| 2016-01-04 | $32.91 | $33.30 | $32.54 | $33.19 | $23.52 | 44,460 |
| 2015-12-31 | $33.82 | $34.10 | $33.66 | $33.96 | $24.06 | 23,623 |
| 2015-12-30 | $33.78 | $34.11 | $33.78 | $33.87 | $24.00 | 16,576 |
| 2015-12-29 | $34.02 | $34.31 | $33.95 | $34.22 | $24.25 | 42,868 |
| 2015-12-28 | $33.91 | $33.91 | $33.32 | $33.60 | $23.81 | 48,398 |
| 2015-12-24 | $34.22 | $34.69 | $34.22 | $34.45 | $24.42 | 19,760 |
| 2015-12-23 | $34.01 | $34.43 | $33.95 | $34.43 | $24.40 | 35,563 |
| 2015-12-22 | $33.13 | $33.28 | $32.65 | $33.26 | $23.57 | 45,655 |
| 2015-12-21 | $33.79 | $33.79 | $33.38 | $33.63 | $23.83 | 36,978 |
| 2015-12-18 | $34.00 | $34.05 | $33.46 | $33.61 | $23.82 | 82,974 |
| 2015-12-17 | $33.77 | $33.83 | $32.95 | $33.02 | $23.40 | 44,481 |
| 2015-12-16 | $32.55 | $33.12 | $32.49 | $33.12 | $23.47 | 60,140 |
| 2015-12-15 | $32.10 | $33.10 | $32.10 | $32.76 | $23.21 | 84,931 |
| 2015-12-14 | $32.33 | $32.67 | $32.25 | $32.58 | $23.09 | 44,012 |
| 2015-12-11 | $32.76 | $32.76 | $32.19 | $32.31 | $22.90 | 41,688 |
| 2015-12-10 | $33.47 | $34.00 | $33.32 | $33.35 | $23.64 | 25,253 |
| 2015-12-09 | $33.81 | $34.72 | $33.70 | $34.16 | $24.21 | 70,606 |
| 2015-12-08 | $33.08 | $33.48 | $33.08 | $33.35 | $23.64 | 25,822 |
| 2015-12-07 | $34.52 | $34.66 | $34.30 | $34.66 | $24.56 | 26,572 |
| 2015-12-04 | $34.08 | $34.50 | $34.02 | $34.28 | $24.30 | 24,696 |
| 2015-12-03 | $35.18 | $35.18 | $34.40 | $34.54 | $24.48 | 21,338 |
| 2015-12-02 | $35.16 | $35.71 | $34.96 | $35.50 | $25.16 | 23,699 |
| 2015-12-01 | $35.33 | $35.42 | $35.02 | $35.16 | $24.92 | 39,880 |
| 2015-11-30 | $33.89 | $34.30 | $33.64 | $34.12 | $24.18 | 25,816 |
| 2015-11-27 | $33.46 | $33.61 | $33.35 | $33.42 | $23.69 | 9,713 |
| 2015-11-25 | $34.26 | $34.69 | $34.26 | $34.38 | $24.37 | 20,049 |
| 2015-11-24 | $33.50 | $34.09 | $33.50 | $34.02 | $24.11 | 26,884 |
| 2015-11-23 | $33.56 | $33.96 | $33.42 | $33.54 | $23.77 | 40,523 |
| 2015-11-20 | $34.84 | $34.97 | $34.55 | $34.65 | $24.55 | 28,314 |
| 2015-11-19 | $34.66 | $35.13 | $34.63 | $34.84 | $24.69 | 14,303 |
| 2015-11-18 | $34.93 | $35.15 | $34.62 | $34.92 | $24.75 | 22,172 |
| 2015-11-17 | $35.80 | $36.02 | $35.65 | $35.65 | $25.27 | 25,574 |
| 2015-11-16 | $35.14 | $35.64 | $35.00 | $35.63 | $25.25 | 23,856 |
| 2015-11-13 | $35.81 | $36.01 | $35.45 | $35.68 | $25.28 | 29,927 |
| 2015-11-12 | $36.70 | $37.10 | $36.46 | $36.46 | $25.84 | 14,383 |
| 2015-11-11 | $35.87 | $35.98 | $35.59 | $35.70 | $25.30 | 12,665 |
| 2015-11-10 | $35.21 | $35.65 | $35.21 | $35.47 | $25.14 | 19,915 |
| 2015-11-09 | $36.48 | $36.48 | $35.40 | $35.70 | $25.30 | 16,353 |
| 2015-11-06 | $36.89 | $37.28 | $36.85 | $37.27 | $26.41 | 19,246 |
| 2015-11-05 | $37.41 | $37.68 | $37.22 | $37.23 | $26.39 | 11,289 |
| 2015-11-04 | $38.24 | $38.24 | $37.46 | $37.46 | $26.55 | 17,656 |
| 2015-11-03 | $37.06 | $37.95 | $37.06 | $37.93 | $26.88 | 21,459 |
| 2015-11-02 | $36.32 | $36.70 | $36.21 | $36.70 | $26.01 | 16,469 |
| 2015-10-30 | $36.60 | $36.60 | $35.97 | $36.39 | $25.79 | 15,575 |
| 2015-10-29 | $36.95 | $37.71 | $36.95 | $37.71 | $26.73 | 27,661 |
| 2015-10-28 | $36.55 | $36.82 | $36.34 | $36.76 | $26.05 | 7,979 |
| 2015-10-27 | $37.15 | $37.23 | $36.80 | $36.83 | $26.10 | 13,392 |
| 2015-10-26 | $37.55 | $37.55 | $36.63 | $36.71 | $26.02 | 33,593 |
| 2015-10-23 | $36.77 | $37.44 | $36.62 | $37.12 | $26.31 | 26,078 |
| 2015-10-22 | $36.22 | $36.56 | $36.22 | $36.27 | $25.71 | 22,965 |
| 2015-10-21 | $35.74 | $36.08 | $35.41 | $35.53 | $25.18 | 13,694 |
| 2015-10-20 | $36.42 | $36.42 | $35.86 | $35.86 | $25.41 | 18,991 |
| 2015-10-19 | $37.12 | $37.12 | $36.30 | $36.65 | $25.97 | 32,802 |
| 2015-10-16 | $39.19 | $39.81 | $39.15 | $39.74 | $28.16 | 58,113 |
| 2015-10-15 | $39.80 | $39.86 | $39.05 | $39.36 | $27.90 | 26,179 |
| 2015-10-14 | $35.98 | $36.04 | $35.74 | $35.80 | $25.37 | 13,095 |
| 2015-10-13 | $36.00 | $37.08 | $36.00 | $36.52 | $25.88 | 12,084 |
| 2015-10-12 | $35.55 | $36.00 | $35.47 | $35.95 | $25.48 | 16,063 |
| 2015-10-09 | $36.48 | $36.94 | $36.28 | $36.55 | $25.90 | 18,076 |
| 2015-10-08 | $36.17 | $36.72 | $36.00 | $36.72 | $26.02 | 15,255 |
| 2015-10-07 | $35.40 | $36.30 | $35.40 | $35.97 | $25.49 | 19,796 |
| 2015-10-06 | $35.60 | $36.01 | $35.60 | $35.97 | $25.49 | 31,107 |
| 2015-10-05 | $33.61 | $35.00 | $33.61 | $34.70 | $24.59 | 26,559 |
| 2015-10-02 | $31.33 | $33.11 | $31.33 | $32.85 | $23.28 | 22,928 |
| 2015-10-01 | $30.28 | $30.32 | $29.94 | $30.29 | $21.47 | 38,174 |
| 2015-09-30 | $30.16 | $30.35 | $29.79 | $30.10 | $21.33 | 28,566 |
| 2015-09-29 | $31.30 | $31.41 | $30.38 | $31.13 | $22.06 | 18,012 |
| 2015-09-28 | $33.59 | $33.60 | $33.02 | $33.09 | $23.45 | 20,215 |
| 2015-09-25 | $34.55 | $34.55 | $33.85 | $33.85 | $23.99 | 86,456 |
| 2015-09-24 | $32.93 | $33.27 | $32.88 | $33.21 | $23.54 | 27,620 |
| 2015-09-23 | $33.95 | $34.03 | $33.64 | $33.67 | $23.86 | 11,645 |
| 2015-09-22 | $34.26 | $34.60 | $34.26 | $34.60 | $24.52 | 11,378 |
| 2015-09-21 | $36.00 | $36.18 | $35.78 | $36.00 | $25.51 | 20,908 |
| 2015-09-18 | $36.61 | $36.61 | $35.80 | $35.88 | $25.43 | 23,320 |
| 2015-09-17 | $34.80 | $35.12 | $34.53 | $34.92 | $24.75 | 10,218 |
| 2015-09-16 | $34.69 | $35.21 | $34.67 | $34.89 | $24.73 | 13,172 |
| 2015-09-15 | $33.23 | $33.47 | $33.08 | $33.41 | $23.68 | 75,848 |
| 2015-09-14 | $33.31 | $33.35 | $33.07 | $33.28 | $23.59 | 22,064 |
| 2015-09-11 | $34.24 | $34.85 | $34.24 | $34.77 | $24.64 | 24,357 |
| 2015-09-10 | $34.78 | $34.89 | $34.27 | $34.47 | $24.43 | 31,708 |
| 2015-09-09 | $36.66 | $36.66 | $35.87 | $35.90 | $25.44 | 12,302 |
| 2015-09-08 | $35.62 | $35.91 | $35.51 | $35.53 | $25.18 | 13,547 |
| 2015-09-04 | $34.62 | $34.78 | $34.11 | $34.40 | $24.38 | 16,402 |
| 2015-09-03 | $32.72 | $33.25 | $32.72 | $33.10 | $23.46 | 19,351 |
| 2015-09-02 | $32.40 | $32.80 | $32.29 | $32.73 | $23.20 | 24,221 |
| 2015-09-01 | $33.57 | $33.82 | $33.04 | $33.06 | $23.43 | 37,687 |
| 2015-08-31 | $34.66 | $34.82 | $34.18 | $34.34 | $24.34 | 30,843 |
| 2015-08-28 | $35.64 | $35.66 | $35.37 | $35.45 | $25.12 | 32,512 |
| 2015-08-27 | $36.35 | $36.89 | $36.23 | $36.89 | $26.14 | 41,340 |
| 2015-08-26 | $34.59 | $34.59 | $33.42 | $34.22 | $24.25 | 54,191 |
| 2015-08-25 | $35.89 | $36.36 | $35.00 | $35.34 | $25.05 | 23,003 |
| 2015-08-24 | $34.73 | $36.69 | $34.71 | $35.38 | $25.07 | 33,233 |
| 2015-08-21 | $38.00 | $38.00 | $37.35 | $37.45 | $26.54 | 26,715 |
| 2015-08-20 | $39.24 | $39.24 | $38.47 | $38.80 | $27.50 | 8,737 |
| 2015-08-19 | $40.50 | $40.67 | $40.09 | $40.58 | $28.76 | 14,307 |
| 2015-08-18 | $41.87 | $41.98 | $41.53 | $41.55 | $29.45 | 30,161 |
| 2015-08-17 | $43.17 | $43.37 | $42.90 | $43.37 | $30.74 | 7,478 |
| 2015-08-14 | $43.97 | $44.10 | $43.95 | $44.00 | $31.18 | 19,594 |
| 2015-08-13 | $42.99 | $43.47 | $42.99 | $43.37 | $30.74 | 20,825 |
| 2015-08-12 | $44.50 | $44.50 | $43.50 | $44.23 | $31.35 | 35,291 |
| 2015-08-11 | $47.00 | $47.00 | $46.20 | $46.46 | $32.93 | 18,451 |
| 2015-08-10 | $47.23 | $47.60 | $46.97 | $47.42 | $33.61 | 67,428 |
| 2015-08-07 | $45.40 | $45.80 | $45.40 | $45.80 | $32.46 | 117,119 |
| 2015-08-06 | $44.59 | $45.09 | $44.31 | $45.01 | $31.90 | 20,739 |
| 2015-08-05 | $44.16 | $44.85 | $44.16 | $44.69 | $31.67 | 12,752 |
Sands China Ltd (SCHYY) News Headlines
Recent Sands China Ltd (SCHYY) News
Similar Companies to Sands China Ltd (SCHYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |