Swisscom AG (SCMWY) Exchange: PINK
Data as of May 2, 2025
$66.58 ($0.46) 0.69%
Swisscom AG - Daily Information
Click for more stock information on Swisscom AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $66.38 |
| Previous Close | $66.58 |
| High | $67.16 |
| Low | $66.33 |
| Adjusted Open | $66.38 |
| Previous Adjusted Close | $66.58 |
| Adjusted High | $67.16 |
| Adjusted Low | $66.33 |
About Swisscom AG (SCMWY)
Swisscom AG is a Switzerland-based holding company which offers telecommunication services primarily in Switzerland and Italy. The Company's main divisions are Residential Customers, Small and Medium-Sized Enterprises, Corporate Business, Wholesale, and the Network & IT. The Residential Customers division provides broadband Internet access, serves Swisscom television (TV) subscribers and also combines telephone, data traffic, handset sales and directories. The Small and Medium-Sized Enterprises division offers fixed-line and mobile communications, Internet and data services, as well as maintenance of Information Technology infrastructures. The Corporate Business focuses on hosting, security services and network integration. The Wholesale division offers wholesale services for Swiss telecoms providers. The Network & IT builds and maintains the Company's nationwide fixed network and mobile communications infrastructure. The Company operates numerous subsidiaries and affiliated companies.
Invest in Swisscom AG (SCMWY)
Historical Stock Data for Swisscom AG (SCMWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $66.38 | $67.16 | $66.33 | $66.58 | $66.58 | 3,894 |
| 2025-05-01 | $67.20 | $68.24 | $65.90 | $66.12 | $66.12 | 18,049 |
| 2025-04-30 | $67.16 | $67.49 | $66.99 | $67.34 | $67.34 | 11,681 |
| 2025-04-29 | $66.34 | $66.72 | $66.08 | $66.35 | $66.35 | 6,895 |
| 2025-04-28 | $65.53 | $66.11 | $65.53 | $66.09 | $66.09 | 4,757 |
| 2025-04-25 | $64.72 | $65.24 | $64.72 | $65.20 | $65.20 | 4,218 |
| 2025-04-24 | $65.00 | $65.82 | $65.00 | $65.11 | $65.11 | 12,851 |
| 2025-04-23 | $64.68 | $65.02 | $64.40 | $64.93 | $64.93 | 9,056 |
| 2025-04-22 | $65.84 | $66.91 | $65.84 | $65.89 | $65.89 | 9,985 |
| 2025-04-21 | $66.87 | $66.87 | $65.79 | $65.79 | $65.79 | 12,408 |
| 2025-04-17 | $65.48 | $65.89 | $65.48 | $65.73 | $65.73 | 4,517 |
| 2025-04-16 | $65.50 | $65.50 | $64.73 | $64.73 | $64.73 | 7,489 |
| 2025-04-15 | $64.46 | $64.50 | $64.12 | $64.25 | $64.25 | 6,539 |
| 2025-04-14 | $63.50 | $64.50 | $63.50 | $64.16 | $64.16 | 16,284 |
| 2025-04-11 | $63.92 | $63.96 | $63.11 | $63.96 | $63.96 | 120,742 |
| 2025-04-10 | $60.90 | $62.15 | $60.85 | $61.73 | $61.73 | 19,672 |
| 2025-04-09 | $60.28 | $61.14 | $59.84 | $60.89 | $60.89 | 17,275 |
| 2025-04-08 | $59.53 | $59.53 | $58.82 | $58.91 | $58.91 | 18,992 |
| 2025-04-07 | $58.56 | $59.39 | $58.20 | $58.77 | $58.77 | 16,573 |
| 2025-04-04 | $61.12 | $61.12 | $59.69 | $59.75 | $59.75 | 8,776 |
| 2025-04-03 | $60.26 | $61.85 | $58.50 | $61.74 | $61.74 | 7,108 |
| 2025-04-02 | $57.94 | $58.30 | $57.82 | $57.94 | $57.94 | 8,721 |
| 2025-04-01 | $57.96 | $58.09 | $57.75 | $57.86 | $57.86 | 16,579 |
| 2025-03-31 | $57.93 | $57.93 | $57.55 | $57.64 | $57.64 | 4,732 |
| 2025-03-28 | $60.16 | $61.03 | $60.06 | $61.03 | $61.03 | 9,165 |
| 2025-03-27 | $60.53 | $60.63 | $60.16 | $60.17 | $60.17 | 12,239 |
| 2025-03-26 | $60.12 | $60.32 | $59.99 | $60.21 | $60.21 | 13,303 |
| 2025-03-25 | $60.27 | $60.30 | $59.87 | $59.94 | $59.94 | 13,044 |
| 2025-03-24 | $59.80 | $59.80 | $59.50 | $59.69 | $59.69 | 10,973 |
| 2025-03-21 | $59.78 | $60.26 | $59.75 | $59.81 | $59.81 | 18,090 |
| 2025-03-20 | $59.36 | $59.58 | $59.16 | $59.28 | $59.28 | 7,492 |
| 2025-03-19 | $59.65 | $59.92 | $59.18 | $59.54 | $59.54 | 11,032 |
| 2025-03-18 | $60.20 | $60.90 | $60.20 | $60.36 | $60.36 | 34,292 |
| 2025-03-17 | $60.16 | $60.88 | $60.16 | $60.68 | $60.68 | 13,089 |
| 2025-03-14 | $59.56 | $59.92 | $59.54 | $59.77 | $59.77 | 10,235 |
| 2025-03-13 | $59.89 | $60.17 | $59.80 | $60.12 | $60.12 | 5,269 |
| 2025-03-12 | $59.88 | $60.44 | $59.57 | $60.44 | $60.44 | 6,189 |
| 2025-03-11 | $60.48 | $60.48 | $60.17 | $60.31 | $60.31 | 14,053 |
| 2025-03-10 | $59.71 | $60.25 | $59.71 | $60.25 | $60.25 | 4,434 |
| 2025-03-07 | $58.92 | $59.50 | $58.92 | $59.50 | $59.50 | 6,565 |
| 2025-03-06 | $57.34 | $58.36 | $57.34 | $58.36 | $58.36 | 12,088 |
| 2025-03-05 | $57.47 | $57.47 | $56.90 | $57.31 | $57.31 | 17,640 |
| 2025-03-04 | $57.72 | $57.95 | $57.38 | $57.80 | $57.80 | 27,042 |
| 2025-03-03 | $57.01 | $57.78 | $56.94 | $57.42 | $57.42 | 24,965 |
| 2025-02-28 | $56.90 | $57.26 | $56.75 | $56.94 | $56.94 | 23,010 |
| 2025-02-27 | $56.57 | $57.20 | $56.54 | $56.94 | $56.94 | 9,525 |
| 2025-02-26 | $56.55 | $57.00 | $56.55 | $57.00 | $57.00 | 19,412 |
| 2025-02-25 | $56.75 | $57.21 | $56.51 | $56.58 | $56.58 | 34,528 |
| 2025-02-24 | $55.88 | $56.32 | $55.88 | $55.99 | $55.99 | 28,466 |
| 2025-02-21 | $55.50 | $55.80 | $55.44 | $55.50 | $55.50 | 16,565 |
| 2025-02-20 | $55.08 | $55.24 | $54.93 | $55.24 | $55.24 | 21,486 |
| 2025-02-19 | $55.01 | $55.19 | $54.66 | $54.91 | $54.91 | 22,026 |
| 2025-02-18 | $55.18 | $55.56 | $55.14 | $55.36 | $55.36 | 28,679 |
| 2025-02-14 | $55.68 | $55.81 | $55.66 | $55.69 | $55.69 | 9,364 |
| 2025-02-13 | $56.39 | $56.62 | $56.39 | $56.43 | $56.43 | 9,650 |
| 2025-02-12 | $57.75 | $58.03 | $57.64 | $58.02 | $58.02 | 11,561 |
| 2025-02-11 | $57.69 | $58.15 | $57.69 | $57.83 | $57.83 | 8,296 |
| 2025-02-10 | $58.19 | $58.19 | $57.77 | $57.77 | $57.77 | 15,931 |
| 2025-02-07 | $58.09 | $58.41 | $57.89 | $58.41 | $58.41 | 12,651 |
| 2025-02-06 | $56.89 | $57.47 | $56.84 | $57.47 | $57.47 | 9,030 |
| 2025-02-05 | $56.21 | $56.68 | $56.21 | $56.67 | $56.67 | 16,377 |
| 2025-02-04 | $55.87 | $56.42 | $55.60 | $56.02 | $56.02 | 15,608 |
| 2025-02-03 | $55.93 | $56.22 | $55.77 | $56.01 | $56.01 | 14,947 |
| 2025-01-31 | $56.71 | $57.07 | $56.44 | $56.96 | $56.96 | 8,060 |
| 2025-01-30 | $57.00 | $57.36 | $56.77 | $57.36 | $57.36 | 8,307 |
| 2025-01-29 | $57.64 | $57.64 | $57.07 | $57.64 | $57.64 | 9,076 |
| 2025-01-28 | $57.35 | $57.71 | $56.93 | $57.32 | $57.32 | 42,804 |
| 2025-01-27 | $57.04 | $57.78 | $56.67 | $57.02 | $57.02 | 28,660 |
| 2025-01-24 | $55.90 | $56.35 | $55.78 | $55.91 | $55.91 | 17,320 |
| 2025-01-23 | $55.69 | $56.23 | $55.66 | $56.14 | $56.14 | 23,560 |
| 2025-01-22 | $55.85 | $56.48 | $55.85 | $56.21 | $56.21 | 15,017 |
| 2025-01-21 | $56.63 | $57.29 | $56.59 | $57.13 | $57.13 | 54,138 |
| 2025-01-17 | $56.36 | $56.66 | $56.03 | $56.17 | $56.17 | 26,433 |
| 2025-01-16 | $56.02 | $56.39 | $55.95 | $56.34 | $56.34 | 15,149 |
| 2025-01-15 | $56.25 | $56.25 | $55.87 | $55.93 | $55.93 | 25,046 |
| 2025-01-14 | $55.21 | $56.29 | $55.21 | $56.20 | $56.20 | 53,154 |
| 2025-01-13 | $55.51 | $55.51 | $55.27 | $55.49 | $55.49 | 25,566 |
| 2025-01-10 | $55.12 | $55.93 | $55.00 | $55.93 | $55.93 | 31,993 |
| 2025-01-08 | $55.42 | $56.37 | $55.42 | $56.37 | $56.37 | 17,995 |
| 2025-01-07 | $57.08 | $57.09 | $55.48 | $55.87 | $55.87 | 58,484 |
| 2025-01-06 | $55.53 | $55.78 | $55.26 | $55.65 | $55.65 | 33,809 |
| 2025-01-03 | $55.48 | $55.89 | $55.40 | $55.89 | $55.89 | 26,930 |
| 2025-01-02 | $55.33 | $56.28 | $55.33 | $55.73 | $55.73 | 13,758 |
| 2024-12-31 | $55.80 | $56.34 | $55.15 | $56.03 | $56.03 | 25,190 |
| 2024-12-30 | $55.96 | $56.28 | $55.01 | $55.92 | $55.92 | 32,392 |
| 2024-12-27 | $56.06 | $56.26 | $55.11 | $55.70 | $55.70 | 34,962 |
| 2024-12-26 | $55.82 | $56.17 | $55.38 | $56.17 | $56.17 | 37,978 |
| 2024-12-24 | $55.00 | $57.00 | $55.00 | $56.83 | $56.83 | 30,915 |
| 2024-12-23 | $55.79 | $55.93 | $55.12 | $55.90 | $55.90 | 63,423 |
| 2024-12-20 | $55.40 | $56.35 | $55.07 | $55.95 | $55.95 | 42,615 |
| 2024-12-19 | $55.55 | $56.33 | $55.55 | $55.96 | $55.96 | 37,474 |
| 2024-12-18 | $56.34 | $56.84 | $55.73 | $55.88 | $55.88 | 78,373 |
| 2024-12-17 | $56.98 | $57.12 | $56.41 | $56.71 | $56.71 | 52,042 |
| 2024-12-16 | $56.21 | $57.19 | $56.21 | $57.19 | $57.19 | 36,599 |
| 2024-12-13 | $56.50 | $57.00 | $56.11 | $56.76 | $56.76 | 29,141 |
| 2024-12-12 | $56.60 | $57.27 | $56.19 | $57.10 | $57.10 | 20,532 |
| 2024-12-11 | $57.35 | $57.36 | $56.34 | $57.10 | $57.10 | 19,594 |
| 2024-12-10 | $57.59 | $57.73 | $56.66 | $57.37 | $57.37 | 38,061 |
| 2024-12-09 | $57.50 | $58.24 | $57.35 | $57.80 | $57.80 | 18,015 |
| 2024-12-06 | $58.38 | $58.45 | $57.75 | $58.41 | $58.41 | 36,296 |
| 2024-12-05 | $57.94 | $58.57 | $57.43 | $58.54 | $58.54 | 20,963 |
| 2024-12-04 | $57.02 | $57.81 | $56.78 | $57.81 | $57.81 | 29,891 |
| 2024-12-03 | $57.29 | $57.79 | $56.36 | $56.90 | $56.90 | 25,883 |
| 2024-12-02 | $57.08 | $57.70 | $56.81 | $57.70 | $57.70 | 27,618 |
| 2024-11-29 | $57.46 | $57.87 | $57.23 | $57.71 | $57.71 | 10,263 |
| 2024-11-27 | $57.18 | $58.00 | $57.14 | $57.92 | $57.92 | 10,383 |
| 2024-11-26 | $56.78 | $57.30 | $56.21 | $56.85 | $56.85 | 14,355 |
| 2024-11-25 | $57.30 | $57.85 | $57.30 | $57.85 | $57.85 | 25,748 |
| 2024-11-22 | $56.21 | $57.40 | $56.21 | $56.83 | $56.83 | 16,174 |
| 2024-11-21 | $56.59 | $57.45 | $56.59 | $56.98 | $56.98 | 26,824 |
| 2024-11-20 | $57.47 | $57.60 | $56.84 | $56.86 | $56.86 | 9,144 |
| 2024-11-19 | $57.72 | $57.99 | $57.51 | $57.59 | $57.59 | 23,950 |
| 2024-11-18 | $58.03 | $58.14 | $57.29 | $58.14 | $58.14 | 23,445 |
| 2024-11-15 | $57.86 | $58.36 | $57.69 | $58.29 | $58.29 | 33,010 |
| 2024-11-14 | $57.47 | $58.45 | $57.47 | $58.09 | $58.09 | 19,788 |
| 2024-11-13 | $57.73 | $58.38 | $57.73 | $58.12 | $58.12 | 23,599 |
| 2024-11-12 | $58.54 | $58.54 | $57.55 | $58.35 | $58.35 | 17,823 |
| 2024-11-11 | $59.13 | $59.65 | $58.58 | $59.12 | $59.12 | 29,585 |
| 2024-11-08 | $59.13 | $59.72 | $59.08 | $59.14 | $59.14 | 15,952 |
| 2024-11-07 | $59.71 | $60.17 | $59.65 | $60.17 | $60.17 | 19,564 |
| 2024-11-06 | $59.06 | $60.21 | $59.06 | $59.67 | $59.67 | 4,757 |
| 2024-11-05 | $61.35 | $61.59 | $60.58 | $61.49 | $61.49 | 8,432 |
| 2024-11-04 | $61.94 | $62.16 | $61.32 | $62.16 | $62.16 | 19,484 |
| 2024-11-01 | $61.79 | $61.79 | $60.99 | $61.00 | $61.00 | 9,994 |
| 2024-10-31 | $60.46 | $61.37 | $60.09 | $61.37 | $61.37 | 7,717 |
| 2024-10-30 | $63.78 | $64.48 | $63.38 | $64.41 | $64.41 | 5,752 |
| 2024-10-29 | $64.05 | $64.73 | $63.75 | $63.75 | $63.75 | 5,975 |
| 2024-10-28 | $64.21 | $65.42 | $64.21 | $65.40 | $65.40 | 8,565 |
| 2024-10-25 | $64.73 | $64.95 | $63.85 | $64.48 | $64.48 | 3,390 |
| 2024-10-24 | $65.16 | $65.16 | $64.40 | $64.84 | $64.84 | 4,358 |
| 2024-10-23 | $64.07 | $64.87 | $64.02 | $64.74 | $64.74 | 4,992 |
| 2024-10-22 | $64.18 | $65.10 | $63.96 | $64.58 | $64.58 | 6,757 |
| 2024-10-21 | $65.26 | $65.26 | $64.92 | $65.14 | $65.14 | 14,230 |
| 2024-10-18 | $65.31 | $65.91 | $65.15 | $65.54 | $65.54 | 4,778 |
| 2024-10-17 | $65.20 | $65.94 | $65.20 | $65.36 | $65.36 | 9,068 |
| 2024-10-16 | $65.56 | $66.00 | $65.32 | $65.66 | $65.66 | 16,370 |
| 2024-10-15 | $65.56 | $65.90 | $65.17 | $65.90 | $65.90 | 23,528 |
| 2024-10-14 | $65.16 | $65.16 | $64.68 | $64.70 | $64.70 | 20,343 |
| 2024-10-11 | $64.52 | $65.01 | $64.52 | $65.01 | $65.01 | 12,087 |
| 2024-10-10 | $64.62 | $65.66 | $64.62 | $65.59 | $65.59 | 3,821 |
| 2024-10-09 | $64.13 | $64.89 | $64.06 | $64.79 | $64.79 | 5,384 |
| 2024-10-08 | $64.30 | $64.84 | $63.91 | $64.84 | $64.84 | 30,592 |
| 2024-10-07 | $64.33 | $64.67 | $63.48 | $63.88 | $63.88 | 30,154 |
| 2024-10-04 | $63.30 | $63.93 | $63.30 | $63.93 | $63.93 | 6,651 |
| 2024-10-03 | $64.62 | $64.62 | $63.94 | $64.52 | $64.52 | 2,783 |
| 2024-10-02 | $64.86 | $65.30 | $64.86 | $65.07 | $65.07 | 7,183 |
| 2024-10-01 | $65.57 | $66.00 | $65.46 | $65.65 | $65.65 | 11,080 |
| 2024-09-30 | $65.85 | $65.85 | $65.23 | $65.51 | $65.51 | 9,441 |
| 2024-09-27 | $65.54 | $65.70 | $65.41 | $65.56 | $65.56 | 4,972 |
| 2024-09-26 | $65.04 | $65.61 | $65.04 | $65.54 | $65.54 | 6,317 |
| 2024-09-25 | $65.42 | $65.59 | $65.21 | $65.45 | $65.45 | 1,958 |
| 2024-09-24 | $65.02 | $65.35 | $64.96 | $65.35 | $65.35 | 14,915 |
| 2024-09-23 | $64.59 | $64.92 | $64.59 | $64.84 | $64.84 | 10,960 |
| 2024-09-20 | $64.34 | $64.52 | $64.23 | $64.34 | $64.34 | 4,710 |
| 2024-09-19 | $63.95 | $64.19 | $63.94 | $64.19 | $64.19 | 2,238 |
| 2024-09-18 | $64.88 | $65.47 | $64.73 | $64.83 | $64.83 | 3,961 |
| 2024-09-17 | $65.08 | $65.33 | $64.85 | $64.97 | $64.97 | 2,547 |
| 2024-09-16 | $65.54 | $65.54 | $65.17 | $65.37 | $65.37 | 1,896 |
| 2024-09-13 | $65.14 | $65.17 | $64.99 | $64.99 | $64.99 | 3,330 |
| 2024-09-12 | $64.13 | $64.44 | $64.13 | $64.44 | $64.44 | 7,826 |
| 2024-09-11 | $64.45 | $64.45 | $63.81 | $63.81 | $63.81 | 9,735 |
| 2024-09-10 | $64.99 | $65.03 | $64.55 | $64.74 | $64.74 | 8,770 |
| 2024-09-09 | $65.02 | $65.02 | $64.96 | $64.99 | $64.99 | 2,295 |
| 2024-09-06 | $65.00 | $65.30 | $65.00 | $65.24 | $65.24 | 3,049 |
| 2024-09-05 | $64.75 | $65.00 | $64.74 | $64.79 | $64.79 | 6,998 |
| 2024-09-04 | $64.00 | $64.37 | $64.00 | $64.37 | $64.37 | 8,411 |
| 2024-09-03 | $64.20 | $64.35 | $63.95 | $64.35 | $64.35 | 2,941 |
| 2024-08-30 | $63.30 | $63.53 | $62.83 | $63.53 | $63.53 | 3,874 |
| 2024-08-29 | $62.90 | $63.27 | $62.90 | $63.05 | $63.05 | 9,194 |
| 2024-08-28 | $63.89 | $64.10 | $63.85 | $63.85 | $63.85 | 2,567 |
| 2024-08-27 | $63.70 | $63.75 | $63.48 | $63.49 | $63.49 | 2,497 |
| 2024-08-26 | $63.19 | $63.41 | $63.19 | $63.41 | $63.41 | 1,505 |
| 2024-08-23 | $63.08 | $63.25 | $62.75 | $62.75 | $62.75 | 1,648 |
| 2024-08-22 | $62.26 | $62.73 | $62.10 | $62.33 | $62.33 | 3,823 |
| 2024-08-21 | $61.90 | $62.41 | $61.90 | $62.25 | $62.25 | 1,580 |
| 2024-08-20 | $61.90 | $62.22 | $61.90 | $61.95 | $61.95 | 33,687 |
| 2024-08-19 | $61.68 | $61.76 | $61.68 | $61.75 | $61.75 | 1,838 |
| 2024-08-16 | $60.92 | $61.31 | $60.89 | $61.31 | $61.31 | 1,946 |
| 2024-08-15 | $60.98 | $60.98 | $60.61 | $60.80 | $60.80 | 1,848 |
| 2024-08-14 | $61.00 | $61.71 | $61.00 | $61.71 | $61.71 | 2,612 |
| 2024-08-13 | $60.80 | $61.00 | $60.80 | $61.00 | $61.00 | 2,717 |
| 2024-08-12 | $60.83 | $60.96 | $60.54 | $60.54 | $60.54 | 3,018 |
| 2024-08-09 | $60.76 | $60.87 | $60.61 | $60.87 | $60.87 | 2,140 |
| 2024-08-08 | $60.28 | $60.44 | $59.82 | $60.44 | $60.44 | 3,093 |
| 2024-08-07 | $60.46 | $60.72 | $60.22 | $60.22 | $60.22 | 7,287 |
| 2024-08-06 | $60.77 | $60.97 | $60.46 | $60.84 | $60.84 | 4,410 |
| 2024-08-05 | $61.60 | $61.60 | $60.51 | $61.51 | $61.51 | 3,415 |
| 2024-08-02 | $61.75 | $61.75 | $61.38 | $61.38 | $61.38 | 2,355 |
| 2024-08-01 | $60.44 | $61.50 | $60.44 | $61.50 | $61.50 | 1,889 |
| 2024-07-31 | $61.28 | $61.44 | $60.65 | $61.03 | $61.03 | 5,513 |
| 2024-07-30 | $60.89 | $60.94 | $60.32 | $60.32 | $60.32 | 4,477 |
| 2024-07-29 | $60.80 | $60.80 | $60.42 | $60.45 | $60.45 | 6,763 |
| 2024-07-26 | $60.40 | $60.62 | $60.40 | $60.62 | $60.62 | 6,869 |
| 2024-07-25 | $60.38 | $60.97 | $60.38 | $60.97 | $60.97 | 2,995 |
| 2024-07-24 | $60.00 | $60.24 | $60.00 | $60.14 | $60.14 | 12,856 |
| 2024-07-23 | $59.82 | $59.85 | $59.65 | $59.65 | $59.65 | 4,093 |
| 2024-07-22 | $60.19 | $60.38 | $60.03 | $60.13 | $60.13 | 2,831 |
| 2024-07-19 | $59.86 | $59.95 | $59.68 | $59.82 | $59.82 | 3,396 |
| 2024-07-18 | $60.01 | $60.23 | $59.65 | $60.14 | $60.14 | 28,491 |
| 2024-07-17 | $59.60 | $59.70 | $59.54 | $59.70 | $59.70 | 2,990 |
| 2024-07-16 | $58.34 | $59.00 | $58.34 | $58.86 | $58.86 | 20,898 |
| 2024-07-15 | $58.97 | $59.00 | $58.76 | $59.00 | $59.00 | 4,459 |
| 2024-07-12 | $59.20 | $59.20 | $58.65 | $58.66 | $58.66 | 5,720 |
| 2024-07-11 | $58.80 | $58.93 | $58.65 | $58.85 | $58.85 | 4,587 |
| 2024-07-10 | $58.12 | $58.73 | $58.12 | $58.66 | $58.66 | 6,266 |
| 2024-07-09 | $57.41 | $57.54 | $57.30 | $57.44 | $57.44 | 8,398 |
| 2024-07-08 | $57.47 | $57.47 | $56.96 | $57.06 | $57.06 | 9,185 |
| 2024-07-05 | $57.18 | $57.33 | $56.85 | $57.33 | $57.33 | 7,243 |
| 2024-07-03 | $56.52 | $56.82 | $56.16 | $56.53 | $56.53 | 2,857 |
| 2024-07-02 | $56.19 | $56.19 | $55.69 | $56.04 | $56.04 | 16,373 |
| 2024-07-01 | $56.33 | $56.74 | $55.92 | $56.54 | $56.54 | 10,220 |
| 2024-06-28 | $55.62 | $56.45 | $55.62 | $56.45 | $56.45 | 9,266 |
| 2024-06-27 | $55.65 | $55.72 | $55.43 | $55.66 | $55.66 | 14,599 |
| 2024-06-26 | $55.70 | $56.25 | $55.59 | $55.85 | $55.85 | 13,078 |
| 2024-06-25 | $56.83 | $56.83 | $56.06 | $56.45 | $56.45 | 16,294 |
| 2024-06-24 | $56.55 | $56.84 | $56.52 | $56.84 | $56.84 | 21,959 |
| 2024-06-21 | $56.07 | $56.31 | $55.56 | $56.31 | $56.31 | 14,285 |
| 2024-06-20 | $55.89 | $56.50 | $55.86 | $55.99 | $55.99 | 8,095 |
| 2024-06-18 | $56.00 | $56.52 | $55.92 | $55.95 | $55.95 | 18,464 |
| 2024-06-17 | $55.40 | $55.73 | $55.35 | $55.58 | $55.58 | 20,269 |
| 2024-06-14 | $55.69 | $55.93 | $55.24 | $55.70 | $55.70 | 16,205 |
| 2024-06-13 | $55.16 | $55.55 | $54.68 | $55.41 | $55.41 | 13,570 |
| 2024-06-12 | $55.67 | $55.77 | $55.02 | $55.02 | $55.02 | 14,260 |
| 2024-06-11 | $55.25 | $55.69 | $55.25 | $55.45 | $55.45 | 16,201 |
| 2024-06-10 | $55.67 | $56.03 | $55.52 | $55.95 | $55.95 | 6,202 |
| 2024-06-07 | $56.03 | $56.64 | $55.92 | $56.64 | $56.64 | 5,291 |
| 2024-06-06 | $56.57 | $57.19 | $56.57 | $56.99 | $56.99 | 13,579 |
| 2024-06-05 | $56.75 | $57.19 | $56.49 | $56.49 | $56.49 | 15,580 |
| 2024-06-04 | $56.13 | $56.78 | $56.13 | $56.38 | $56.38 | 20,386 |
| 2024-06-03 | $55.88 | $56.20 | $55.29 | $55.85 | $55.85 | 10,731 |
| 2024-05-31 | $54.95 | $55.56 | $54.81 | $54.85 | $54.85 | 20,847 |
| 2024-05-30 | $53.97 | $54.56 | $53.83 | $54.19 | $54.19 | 42,287 |
| 2024-05-29 | $53.81 | $53.93 | $53.22 | $53.51 | $53.51 | 101,050 |
| 2024-05-28 | $53.88 | $54.03 | $53.74 | $53.93 | $53.93 | 34,726 |
| 2024-05-24 | $53.89 | $54.15 | $53.50 | $53.73 | $53.73 | 26,384 |
| 2024-05-23 | $54.04 | $54.04 | $53.78 | $53.78 | $53.78 | 19,416 |
| 2024-05-22 | $54.26 | $54.66 | $54.14 | $54.14 | $54.14 | 29,867 |
| 2024-05-21 | $55.19 | $55.19 | $54.44 | $54.48 | $54.48 | 35,312 |
| 2024-05-20 | $54.96 | $55.65 | $54.80 | $54.81 | $54.81 | 22,643 |
| 2024-05-17 | $55.32 | $55.48 | $55.24 | $55.48 | $55.48 | 70,385 |
| 2024-05-16 | $55.36 | $55.84 | $55.09 | $55.36 | $55.36 | 35,052 |
| 2024-05-15 | $55.84 | $55.89 | $55.59 | $55.78 | $55.78 | 81,447 |
| 2024-05-14 | $55.51 | $55.51 | $55.21 | $55.21 | $55.21 | 24,860 |
| 2024-05-13 | $55.65 | $55.75 | $55.52 | $55.68 | $55.68 | 39,478 |
| 2024-05-10 | $55.14 | $55.38 | $55.14 | $55.17 | $55.17 | 14,544 |
| 2024-05-09 | $54.00 | $55.54 | $54.00 | $54.72 | $54.72 | 19,682 |
| 2024-05-08 | $54.80 | $54.83 | $54.59 | $54.64 | $54.64 | 16,572 |
| 2024-05-07 | $54.79 | $54.79 | $54.40 | $54.53 | $54.53 | 48,357 |
| 2024-05-06 | $54.82 | $54.82 | $54.17 | $54.46 | $54.46 | 31,528 |
| 2024-05-03 | $54.75 | $54.77 | $54.47 | $54.77 | $54.77 | 19,140 |
| 2024-05-02 | $54.10 | $54.45 | $53.82 | $54.34 | $54.34 | 15,761 |
| 2024-05-01 | $55.00 | $55.21 | $53.01 | $54.92 | $54.92 | 12,082 |
| 2024-04-30 | $54.98 | $55.30 | $54.81 | $54.97 | $54.97 | 15,485 |
| 2024-04-29 | $55.80 | $55.96 | $55.55 | $55.96 | $55.96 | 42,745 |
| 2024-04-26 | $55.55 | $55.90 | $54.66 | $55.25 | $55.25 | 15,163 |
| 2024-04-25 | $55.22 | $55.82 | $55.10 | $55.50 | $55.50 | 28,208 |
| 2024-04-24 | $56.00 | $56.40 | $55.78 | $55.82 | $55.82 | 74,239 |
| 2024-04-23 | $57.01 | $57.27 | $56.38 | $56.96 | $56.96 | 13,814 |
| 2024-04-22 | $57.17 | $57.31 | $56.73 | $57.00 | $57.00 | 49,913 |
| 2024-04-19 | $56.89 | $57.29 | $56.88 | $56.91 | $56.91 | 11,269 |
| 2024-04-18 | $56.15 | $56.37 | $55.80 | $55.80 | $55.80 | 29,032 |
| 2024-04-17 | $56.69 | $56.72 | $56.34 | $56.58 | $56.58 | 51,729 |
| 2024-04-16 | $56.04 | $56.42 | $55.80 | $55.83 | $55.83 | 34,527 |
| 2024-04-15 | $56.67 | $56.81 | $56.45 | $56.53 | $56.53 | 30,214 |
| 2024-04-12 | $57.00 | $57.07 | $56.60 | $57.07 | $57.07 | 50,791 |
| 2024-04-11 | $57.23 | $57.29 | $56.70 | $57.11 | $57.11 | 15,890 |
| 2024-04-10 | $56.69 | $57.10 | $56.69 | $57.10 | $57.10 | 31,929 |
| 2024-04-09 | $57.40 | $57.79 | $57.36 | $57.55 | $57.55 | 48,128 |
| 2024-04-08 | $57.29 | $57.72 | $57.16 | $57.22 | $57.22 | 43,552 |
| 2024-04-05 | $57.81 | $58.13 | $57.77 | $57.77 | $57.77 | 20,285 |
| 2024-04-04 | $58.23 | $58.54 | $58.13 | $58.32 | $58.32 | 11,321 |
| 2024-04-03 | $57.61 | $58.32 | $57.61 | $57.73 | $57.73 | 30,564 |
| 2024-04-02 | $57.69 | $57.95 | $57.36 | $57.73 | $57.73 | 30,354 |
| 2024-04-01 | $61.75 | $62.39 | $60.90 | $61.42 | $58.88 | 6,806 |
| 2024-03-28 | $61.32 | $61.74 | $60.96 | $61.42 | $61.42 | 6,806 |
| 2024-03-27 | $61.65 | $61.78 | $61.10 | $61.78 | $61.78 | 7,308 |
| 2024-03-26 | $60.43 | $61.11 | $60.43 | $60.86 | $58.50 | 22,935 |
| 2024-03-25 | $59.84 | $60.25 | $59.64 | $60.01 | $60.01 | 14,430 |
| 2024-03-22 | $60.03 | $60.17 | $59.37 | $59.84 | $59.84 | 10,426 |
| 2024-03-21 | $59.91 | $59.91 | $59.28 | $59.90 | $59.90 | 7,308 |
| 2024-03-20 | $59.43 | $60.11 | $59.43 | $60.02 | $60.02 | 16,775 |
| 2024-03-19 | $59.54 | $59.90 | $59.39 | $59.78 | $59.78 | 17,790 |
| 2024-03-18 | $59.66 | $59.66 | $59.24 | $59.60 | $59.60 | 5,606 |
| 2024-03-15 | $59.83 | $60.21 | $59.65 | $59.99 | $59.99 | 18,716 |
| 2024-03-14 | $57.12 | $57.47 | $56.90 | $57.45 | $57.45 | 7,742 |
| 2024-03-13 | $57.78 | $57.98 | $57.49 | $57.77 | $57.77 | 16,579 |
| 2024-03-12 | $58.24 | $58.24 | $57.61 | $58.06 | $58.06 | 23,434 |
| 2024-03-11 | $58.14 | $58.41 | $57.73 | $58.37 | $58.37 | 14,817 |
| 2024-03-08 | $57.87 | $58.20 | $57.64 | $58.19 | $58.19 | 12,448 |
| 2024-03-07 | $58.18 | $58.40 | $57.70 | $58.16 | $58.16 | 11,182 |
| 2024-03-06 | $57.88 | $57.90 | $57.50 | $57.64 | $57.64 | 15,181 |
| 2024-03-05 | $57.11 | $57.65 | $57.11 | $57.47 | $57.47 | 40,732 |
| 2024-03-04 | $57.16 | $57.54 | $56.81 | $57.27 | $57.27 | 36,021 |
| 2024-03-01 | $57.05 | $57.29 | $56.68 | $57.29 | $57.29 | 15,634 |
| 2024-02-29 | $57.52 | $57.60 | $57.16 | $57.33 | $57.33 | 19,220 |
| 2024-02-28 | $57.14 | $57.34 | $57.14 | $57.20 | $57.20 | 14,849 |
| 2024-02-27 | $57.92 | $58.40 | $57.74 | $58.40 | $58.40 | 14,782 |
| 2024-02-26 | $58.51 | $58.60 | $57.81 | $57.82 | $57.82 | 12,828 |
| 2024-02-23 | $58.27 | $58.92 | $57.85 | $58.92 | $58.92 | 6,969 |
| 2024-02-22 | $59.02 | $59.02 | $58.31 | $58.66 | $58.66 | 19,322 |
| 2024-02-21 | $59.00 | $59.21 | $58.44 | $58.60 | $58.60 | 30,535 |
| 2024-02-20 | $59.13 | $59.38 | $58.84 | $59.37 | $59.37 | 10,909 |
| 2024-02-16 | $58.22 | $58.38 | $57.87 | $58.38 | $58.38 | 6,595 |
| 2024-02-15 | $57.99 | $58.05 | $57.31 | $57.85 | $57.85 | 9,545 |
| 2024-02-14 | $56.80 | $57.24 | $56.51 | $56.51 | $56.51 | 20,068 |
| 2024-02-13 | $56.67 | $56.87 | $55.92 | $56.66 | $56.66 | 13,612 |
| 2024-02-12 | $56.73 | $57.19 | $56.50 | $56.58 | $56.58 | 13,951 |
| 2024-02-09 | $56.65 | $57.11 | $56.48 | $56.84 | $56.84 | 8,539 |
| 2024-02-08 | $57.17 | $57.60 | $56.96 | $57.60 | $57.60 | 8,883 |
| 2024-02-07 | $57.55 | $57.92 | $57.14 | $57.51 | $57.51 | 5,897 |
| 2024-02-06 | $57.99 | $58.74 | $57.87 | $58.12 | $58.12 | 8,884 |
| 2024-02-05 | $58.20 | $58.59 | $58.20 | $58.40 | $58.40 | 8,997 |
| 2024-02-02 | $59.34 | $59.54 | $58.88 | $58.94 | $58.94 | 5,068 |
| 2024-02-01 | $59.21 | $59.66 | $59.21 | $59.54 | $59.54 | 2,797 |
| 2024-01-31 | $60.25 | $60.25 | $59.77 | $59.95 | $59.95 | 4,597 |
| 2024-01-30 | $59.93 | $60.07 | $59.53 | $59.53 | $59.53 | 6,443 |
| 2024-01-29 | $60.06 | $60.33 | $59.73 | $60.33 | $60.33 | 3,657 |
| 2024-01-26 | $60.40 | $60.79 | $60.23 | $60.79 | $60.79 | 3,656 |
| 2024-01-25 | $59.23 | $59.91 | $59.23 | $59.91 | $59.91 | 2,494 |
| 2024-01-24 | $60.04 | $60.04 | $59.38 | $59.38 | $59.38 | 5,119 |
| 2024-01-23 | $59.43 | $59.44 | $59.12 | $59.44 | $59.44 | 3,546 |
| 2024-01-22 | $59.47 | $59.90 | $59.01 | $59.90 | $59.90 | 14,685 |
| 2024-01-19 | $58.48 | $59.05 | $58.16 | $59.05 | $59.05 | 3,848 |
| 2024-01-18 | $58.54 | $58.54 | $58.10 | $58.41 | $58.41 | 8,568 |
| 2024-01-17 | $58.89 | $58.99 | $58.49 | $58.79 | $58.79 | 5,167 |
| 2024-01-16 | $59.66 | $60.00 | $59.38 | $59.47 | $59.47 | 6,076 |
| 2024-01-12 | $60.24 | $60.24 | $59.89 | $59.93 | $59.93 | 5,002 |
| 2024-01-11 | $59.46 | $59.89 | $59.32 | $59.89 | $59.89 | 4,353 |
| 2024-01-10 | $59.54 | $60.21 | $59.54 | $59.72 | $59.72 | 3,669 |
| 2024-01-09 | $59.88 | $59.88 | $59.35 | $59.42 | $59.42 | 15,082 |
| 2024-01-08 | $60.64 | $60.75 | $60.57 | $60.75 | $60.75 | 6,540 |
| 2024-01-05 | $60.56 | $60.96 | $60.34 | $60.78 | $60.78 | 2,855 |
| 2024-01-04 | $60.99 | $60.99 | $60.72 | $60.90 | $60.90 | 5,810 |
| 2024-01-03 | $60.42 | $60.71 | $60.36 | $60.71 | $60.71 | 5,439 |
| 2024-01-02 | $58.70 | $59.86 | $58.70 | $58.70 | $58.70 | 3,964 |
| 2023-12-29 | $60.20 | $60.32 | $60.02 | $60.18 | $60.18 | 6,110 |
| 2023-12-28 | $60.31 | $60.31 | $59.60 | $59.60 | $59.60 | 4,668 |
| 2023-12-27 | $59.66 | $60.27 | $59.66 | $59.98 | $59.98 | 8,794 |
| 2023-12-26 | $59.41 | $59.81 | $59.41 | $59.79 | $59.79 | 4,619 |
| 2023-12-22 | $59.66 | $59.66 | $59.37 | $59.42 | $59.42 | 7,969 |
| 2023-12-21 | $59.06 | $59.23 | $59.01 | $59.15 | $59.15 | 13,672 |
| 2023-12-20 | $58.96 | $59.10 | $58.66 | $58.66 | $58.66 | 8,487 |
| 2023-12-19 | $59.06 | $59.06 | $58.53 | $58.98 | $58.98 | 5,308 |
| 2023-12-18 | $59.08 | $59.08 | $58.84 | $58.95 | $58.95 | 5,927 |
| 2023-12-15 | $58.30 | $58.30 | $57.97 | $57.97 | $57.97 | 5,620 |
| 2023-12-14 | $58.71 | $59.01 | $58.71 | $58.84 | $58.84 | 6,167 |
| 2023-12-13 | $58.50 | $58.82 | $58.17 | $58.71 | $58.71 | 9,966 |
| 2023-12-12 | $58.25 | $58.36 | $57.88 | $58.30 | $58.30 | 16,709 |
| 2023-12-11 | $57.93 | $57.95 | $57.80 | $57.91 | $57.91 | 17,832 |
| 2023-12-08 | $57.79 | $57.90 | $57.73 | $57.76 | $57.76 | 2,752 |
| 2023-12-07 | $57.88 | $58.24 | $57.71 | $58.23 | $58.23 | 9,091 |
| 2023-12-06 | $57.82 | $58.12 | $57.81 | $57.86 | $57.86 | 17,337 |
| 2023-12-05 | $58.17 | $58.17 | $57.92 | $57.92 | $57.92 | 11,887 |
| 2023-12-04 | $58.00 | $58.20 | $57.92 | $58.03 | $58.03 | 8,989 |
| 2023-12-01 | $58.27 | $58.78 | $58.27 | $58.69 | $58.69 | 8,287 |
| 2023-11-30 | $58.66 | $58.87 | $58.28 | $58.28 | $58.28 | 17,067 |
| 2023-11-29 | $58.45 | $58.63 | $58.45 | $58.51 | $58.51 | 5,663 |
| 2023-11-28 | $58.20 | $58.55 | $58.15 | $58.41 | $58.41 | 20,344 |
| 2023-11-27 | $58.50 | $58.53 | $58.36 | $58.40 | $58.40 | 13,360 |
| 2023-11-24 | $58.43 | $58.53 | $58.39 | $58.53 | $58.53 | 3,651 |
| 2023-11-22 | $57.61 | $57.93 | $57.61 | $57.89 | $57.89 | 13,689 |
| 2023-11-21 | $57.69 | $57.89 | $57.69 | $57.84 | $57.84 | 20,570 |
| 2023-11-20 | $57.71 | $57.96 | $57.67 | $57.80 | $57.80 | 11,336 |
| 2023-11-17 | $57.51 | $57.65 | $57.44 | $57.45 | $57.45 | 7,284 |
| 2023-11-16 | $57.70 | $57.73 | $57.32 | $57.41 | $57.41 | 11,748 |
| 2023-11-15 | $56.99 | $57.05 | $56.84 | $56.94 | $56.94 | 4,964 |
| 2023-11-14 | $56.75 | $57.16 | $56.75 | $57.11 | $57.11 | 13,795 |
| 2023-11-13 | $56.57 | $56.84 | $56.57 | $56.68 | $56.68 | 18,826 |
| 2023-11-10 | $56.64 | $56.90 | $56.64 | $56.90 | $56.90 | 15,094 |
| 2023-11-09 | $57.48 | $57.61 | $56.93 | $57.01 | $57.01 | 23,386 |
| 2023-11-08 | $56.93 | $57.37 | $56.77 | $56.83 | $56.83 | 14,253 |
| 2023-11-07 | $56.96 | $57.24 | $56.76 | $56.98 | $56.98 | 15,346 |
| 2023-11-06 | $57.41 | $57.83 | $57.35 | $57.59 | $57.59 | 16,755 |
| 2023-11-03 | $57.47 | $57.47 | $57.13 | $57.13 | $57.13 | 12,857 |
| 2023-11-02 | $58.01 | $58.01 | $56.82 | $56.96 | $56.96 | 7,948 |
| 2023-11-01 | $60.38 | $60.72 | $60.22 | $60.72 | $60.72 | 8,371 |
| 2023-10-31 | $59.94 | $60.10 | $59.61 | $59.79 | $59.79 | 28,740 |
| 2023-10-30 | $59.79 | $59.98 | $59.52 | $59.52 | $59.52 | 8,621 |
| 2023-10-27 | $59.64 | $59.83 | $59.17 | $59.19 | $59.19 | 9,096 |
| 2023-10-26 | $59.52 | $59.62 | $59.24 | $59.24 | $59.24 | 5,501 |
| 2023-10-25 | $59.85 | $60.12 | $59.48 | $59.52 | $59.52 | 7,035 |
| 2023-10-24 | $59.80 | $60.16 | $59.80 | $60.07 | $60.07 | 8,501 |
| 2023-10-23 | $59.51 | $60.09 | $59.51 | $60.09 | $60.09 | 7,100 |
| 2023-10-20 | $60.44 | $60.64 | $60.12 | $60.62 | $60.62 | 7,291 |
| 2023-10-19 | $60.20 | $60.61 | $60.18 | $60.37 | $60.37 | 5,749 |
| 2023-10-18 | $60.61 | $60.97 | $60.52 | $60.52 | $60.52 | 4,084 |
| 2023-10-17 | $60.38 | $60.69 | $60.30 | $60.53 | $60.53 | 10,769 |
| 2023-10-16 | $60.44 | $60.77 | $60.44 | $60.65 | $60.65 | 7,444 |
| 2023-10-13 | $60.50 | $60.81 | $60.09 | $60.59 | $60.59 | 8,322 |
| 2023-10-12 | $60.50 | $60.50 | $59.99 | $60.10 | $60.10 | 12,136 |
| 2023-10-11 | $60.79 | $61.04 | $60.57 | $60.79 | $60.79 | 5,482 |
| 2023-10-10 | $60.14 | $60.35 | $60.14 | $60.25 | $60.25 | 8,840 |
| 2023-10-09 | $59.70 | $60.15 | $59.61 | $60.11 | $60.11 | 14,032 |
| 2023-10-06 | $58.69 | $59.67 | $58.69 | $59.67 | $59.67 | 18,421 |
| 2023-10-05 | $58.76 | $59.02 | $58.76 | $58.97 | $58.97 | 19,544 |
| 2023-10-04 | $58.78 | $58.88 | $58.35 | $58.76 | $58.76 | 14,234 |
| 2023-10-03 | $58.48 | $58.60 | $58.43 | $58.58 | $58.58 | 22,982 |
| 2023-10-02 | $59.19 | $59.19 | $59.02 | $59.08 | $59.08 | 10,206 |
| 2023-09-29 | $59.91 | $59.91 | $59.32 | $59.34 | $59.34 | 10,150 |
| 2023-09-28 | $59.30 | $59.35 | $59.14 | $59.33 | $59.33 | 14,449 |
| 2023-09-27 | $59.23 | $59.28 | $58.80 | $59.06 | $59.06 | 12,788 |
| 2023-09-26 | $60.03 | $60.16 | $59.92 | $59.94 | $59.94 | 8,881 |
| 2023-09-25 | $59.77 | $60.03 | $59.63 | $59.70 | $59.70 | 13,332 |
| 2023-09-22 | $61.05 | $61.05 | $60.77 | $60.86 | $60.86 | 9,653 |
| 2023-09-21 | $61.01 | $61.48 | $61.01 | $61.32 | $61.32 | 7,399 |
| 2023-09-20 | $61.55 | $61.68 | $61.17 | $61.34 | $61.34 | 12,697 |
| 2023-09-19 | $61.03 | $61.15 | $60.89 | $61.15 | $61.15 | 8,162 |
| 2023-09-18 | $60.81 | $61.28 | $60.81 | $61.04 | $61.04 | 6,764 |
| 2023-09-15 | $61.03 | $61.11 | $60.70 | $61.07 | $61.07 | 6,834 |
| 2023-09-14 | $60.92 | $61.38 | $60.81 | $60.87 | $60.87 | 8,653 |
| 2023-09-13 | $60.62 | $60.99 | $60.62 | $60.85 | $60.85 | 4,917 |
| 2023-09-12 | $60.80 | $60.95 | $60.75 | $60.84 | $60.84 | 12,638 |
| 2023-09-11 | $60.90 | $60.95 | $60.80 | $60.91 | $60.91 | 11,308 |
| 2023-09-08 | $60.91 | $60.91 | $60.67 | $60.67 | $60.67 | 8,467 |
| 2023-09-07 | $60.52 | $60.58 | $60.43 | $60.58 | $60.58 | 10,603 |
| 2023-09-06 | $59.69 | $60.21 | $59.67 | $59.82 | $59.82 | 13,220 |
| 2023-09-05 | $59.93 | $59.93 | $59.42 | $59.47 | $59.47 | 10,699 |
| 2023-09-01 | $60.66 | $60.71 | $60.36 | $60.41 | $60.41 | 3,891 |
| 2023-08-31 | $60.71 | $60.95 | $60.65 | $60.93 | $60.93 | 4,792 |
| 2023-08-30 | $61.07 | $61.19 | $60.87 | $61.01 | $61.01 | 3,963 |
| 2023-08-29 | $60.33 | $60.82 | $60.33 | $60.81 | $60.81 | 12,782 |
| 2023-08-28 | $60.26 | $60.36 | $60.10 | $60.12 | $60.12 | 14,446 |
| 2023-08-25 | $60.01 | $60.16 | $59.93 | $60.16 | $60.16 | 8,059 |
| 2023-08-24 | $60.11 | $60.12 | $59.85 | $59.93 | $59.93 | 4,755 |
| 2023-08-23 | $60.29 | $60.49 | $60.22 | $60.41 | $60.41 | 7,195 |
| 2023-08-22 | $59.72 | $60.14 | $59.60 | $59.60 | $59.60 | 14,438 |
| 2023-08-21 | $60.31 | $60.46 | $60.17 | $60.46 | $60.46 | 18,109 |
| 2023-08-18 | $59.89 | $60.07 | $59.83 | $59.83 | $59.83 | 20,736 |
| 2023-08-17 | $60.22 | $60.41 | $59.86 | $59.90 | $59.90 | 11,215 |
| 2023-08-16 | $60.63 | $61.18 | $60.38 | $60.38 | $60.38 | 10,765 |
| 2023-08-15 | $60.68 | $60.80 | $60.40 | $60.40 | $60.40 | 10,364 |
| 2023-08-14 | $60.85 | $61.59 | $60.71 | $60.81 | $60.81 | 6,134 |
| 2023-08-11 | $61.08 | $61.19 | $60.94 | $61.19 | $61.19 | 6,578 |
| 2023-08-10 | $61.40 | $61.57 | $61.13 | $61.57 | $61.57 | 7,229 |
| 2023-08-09 | $60.51 | $60.91 | $60.51 | $60.91 | $60.91 | 6,959 |
| 2023-08-08 | $60.23 | $60.45 | $60.18 | $60.38 | $60.38 | 18,580 |
| 2023-08-07 | $60.25 | $60.63 | $60.25 | $60.34 | $60.34 | 17,330 |
| 2023-08-04 | $60.83 | $60.87 | $60.47 | $60.47 | $60.47 | 9,052 |
| 2023-08-03 | $61.10 | $61.47 | $60.89 | $61.26 | $61.26 | 11,245 |
| 2023-08-02 | $63.56 | $64.12 | $63.56 | $64.12 | $64.12 | 8,239 |
| 2023-08-01 | $64.02 | $64.30 | $63.81 | $64.30 | $64.30 | 5,152 |
| 2023-07-31 | $64.80 | $64.80 | $64.45 | $64.52 | $64.52 | 6,092 |
| 2023-07-28 | $65.09 | $65.16 | $64.75 | $64.78 | $64.78 | 4,006 |
| 2023-07-27 | $65.00 | $65.28 | $64.60 | $65.28 | $65.28 | 4,558 |
| 2023-07-26 | $64.79 | $65.31 | $64.79 | $65.27 | $65.27 | 2,085 |
| 2023-07-25 | $64.61 | $65.03 | $64.57 | $65.03 | $65.03 | 2,418 |
| 2023-07-24 | $65.08 | $65.08 | $64.48 | $64.82 | $64.82 | 2,961 |
| 2023-07-21 | $64.38 | $65.12 | $64.33 | $65.12 | $65.12 | 3,127 |
| 2023-07-20 | $64.89 | $64.90 | $64.52 | $64.61 | $64.61 | 6,224 |
| 2023-07-19 | $64.71 | $64.81 | $64.71 | $64.72 | $64.72 | 2,745 |
| 2023-07-18 | $64.23 | $64.66 | $64.23 | $64.66 | $64.66 | 2,835 |
| 2023-07-17 | $64.54 | $65.18 | $64.46 | $65.18 | $65.18 | 9,802 |
| 2023-07-14 | $64.21 | $64.97 | $64.20 | $64.97 | $64.97 | 3,250 |
| 2023-07-13 | $63.98 | $64.43 | $63.87 | $64.43 | $64.43 | 3,490 |
| 2023-07-12 | $62.95 | $63.63 | $62.95 | $63.63 | $63.63 | 3,673 |
| 2023-07-11 | $61.82 | $62.08 | $61.47 | $61.98 | $61.98 | 10,358 |
| 2023-07-10 | $61.64 | $61.80 | $61.52 | $61.69 | $61.69 | 5,298 |
| 2023-07-07 | $61.92 | $62.33 | $61.87 | $62.33 | $62.33 | 8,237 |
| 2023-07-06 | $62.03 | $62.65 | $61.89 | $62.65 | $62.65 | 8,164 |
| 2023-07-05 | $62.09 | $62.55 | $62.09 | $62.55 | $62.55 | 13,015 |
| 2023-07-03 | $62.46 | $62.75 | $62.29 | $62.58 | $62.58 | 4,270 |
| 2023-06-30 | $62.40 | $63.02 | $62.39 | $63.02 | $63.02 | 11,998 |
| 2023-06-29 | $62.01 | $62.56 | $62.01 | $62.56 | $62.56 | 3,556 |
| 2023-06-28 | $62.20 | $62.33 | $62.19 | $62.19 | $62.19 | 4,466 |
| 2023-06-27 | $61.96 | $62.33 | $61.88 | $62.32 | $62.32 | 11,599 |
| 2023-06-26 | $61.96 | $62.17 | $61.93 | $62.10 | $62.10 | 7,768 |
| 2023-06-23 | $61.99 | $62.09 | $61.87 | $61.87 | $61.87 | 18,098 |
| 2023-06-22 | $61.52 | $61.66 | $61.38 | $61.66 | $61.66 | 11,738 |
| 2023-06-21 | $61.62 | $62.03 | $61.62 | $61.88 | $61.88 | 100,124 |
| 2023-06-20 | $62.16 | $62.28 | $62.07 | $62.28 | $62.28 | 5,576 |
| 2023-06-16 | $62.63 | $63.21 | $62.44 | $62.69 | $62.69 | 5,504 |
| 2023-06-15 | $62.03 | $62.83 | $61.73 | $62.52 | $62.52 | 6,491 |
| 2023-06-14 | $61.70 | $61.76 | $61.26 | $61.26 | $61.26 | 5,346 |
| 2023-06-13 | $60.58 | $60.76 | $60.46 | $60.48 | $60.48 | 10,915 |
| 2023-06-12 | $60.94 | $60.94 | $60.35 | $60.46 | $60.46 | 4,730 |
| 2023-06-09 | $61.58 | $62.36 | $61.58 | $61.74 | $61.74 | 5,372 |
| 2023-06-08 | $61.58 | $61.98 | $61.58 | $61.98 | $61.98 | 2,436 |
| 2023-06-07 | $62.09 | $62.12 | $61.76 | $62.08 | $62.08 | 3,303 |
| 2023-06-06 | $62.48 | $63.11 | $62.48 | $63.11 | $63.11 | 13,622 |
| 2023-06-05 | $62.77 | $63.40 | $62.57 | $62.87 | $62.87 | 6,334 |
| 2023-06-02 | $62.94 | $63.08 | $62.63 | $62.80 | $62.80 | 9,028 |
| 2023-06-01 | $63.22 | $63.68 | $63.22 | $63.49 | $63.49 | 5,932 |
| 2023-05-31 | $63.51 | $63.54 | $63.04 | $63.54 | $63.54 | 19,479 |
| 2023-05-30 | $63.44 | $63.61 | $63.30 | $63.30 | $63.30 | 3,724 |
| 2023-05-26 | $63.54 | $63.54 | $63.21 | $63.41 | $63.41 | 1,910 |
| 2023-05-25 | $63.18 | $63.61 | $63.11 | $63.61 | $63.61 | 2,532 |
| 2023-05-24 | $64.17 | $64.57 | $64.17 | $64.44 | $64.44 | 5,937 |
| 2023-05-23 | $64.70 | $64.75 | $64.63 | $64.66 | $64.66 | 3,045 |
| 2023-05-22 | $64.86 | $65.09 | $64.82 | $64.99 | $64.99 | 6,199 |
| 2023-05-19 | $65.27 | $65.27 | $65.10 | $65.10 | $65.10 | 1,603 |
| 2023-05-18 | $65.02 | $65.02 | $64.81 | $64.90 | $64.90 | 1,717 |
| 2023-05-17 | $65.27 | $65.34 | $65.11 | $65.24 | $65.24 | 1,830 |
| 2023-05-16 | $66.48 | $66.48 | $66.26 | $66.26 | $66.26 | 1,827 |
| 2023-05-15 | $66.16 | $66.47 | $66.15 | $66.47 | $66.47 | 1,798 |
| 2023-05-12 | $65.77 | $66.05 | $65.68 | $65.68 | $65.68 | 9,957 |
| 2023-05-11 | $65.74 | $66.34 | $65.74 | $66.34 | $66.34 | 1,989 |
| 2023-05-10 | $66.82 | $66.89 | $66.82 | $66.85 | $66.85 | 3,745 |
| 2023-05-09 | $67.69 | $68.04 | $67.69 | $68.04 | $68.04 | 1,657 |
| 2023-05-08 | $67.79 | $67.79 | $67.78 | $67.78 | $67.78 | 1,182 |
| 2023-05-05 | $67.80 | $68.00 | $67.80 | $68.00 | $68.00 | 1,196 |
| 2023-05-04 | $67.99 | $68.40 | $67.99 | $68.40 | $68.40 | 2,822 |
| 2023-05-03 | $69.69 | $70.04 | $69.69 | $69.87 | $69.87 | 1,995 |
| 2023-05-02 | $68.45 | $68.95 | $68.37 | $68.95 | $68.95 | 1,634 |
| 2023-05-01 | $68.51 | $68.69 | $68.51 | $68.53 | $68.53 | 3,901 |
| 2023-04-28 | $68.64 | $68.81 | $68.63 | $68.63 | $68.63 | 3,523 |
| 2023-04-27 | $68.58 | $68.87 | $68.58 | $68.87 | $68.87 | 3,165 |
| 2023-04-26 | $68.30 | $68.38 | $68.30 | $68.36 | $68.36 | 1,471 |
| 2023-04-25 | $67.95 | $67.95 | $67.83 | $67.83 | $67.83 | 1,548 |
| 2023-04-24 | $68.10 | $68.18 | $68.10 | $68.18 | $68.18 | 1,141 |
| 2023-04-21 | $67.81 | $67.97 | $67.68 | $67.97 | $67.97 | 2,024 |
| 2023-04-20 | $67.52 | $67.68 | $67.49 | $67.68 | $67.68 | 3,749 |
| 2023-04-19 | $67.16 | $67.26 | $67.11 | $67.25 | $67.25 | 2,818 |
| 2023-04-18 | $67.01 | $67.26 | $67.01 | $67.26 | $67.26 | 1,038 |
| 2023-04-17 | $67.14 | $67.56 | $67.02 | $67.02 | $67.02 | 2,611 |
| 2023-04-14 | $67.19 | $67.55 | $67.14 | $67.25 | $67.25 | 2,316 |
| 2023-04-13 | $67.43 | $67.75 | $67.43 | $67.71 | $67.71 | 2,469 |
| 2023-04-12 | $67.43 | $67.67 | $67.18 | $67.39 | $67.39 | 2,377 |
| 2023-04-11 | $67.09 | $67.40 | $66.97 | $67.01 | $67.01 | 2,643 |
| 2023-04-10 | $68.05 | $68.05 | $66.37 | $66.61 | $66.61 | 2,826 |
| 2023-04-06 | $66.57 | $67.30 | $66.49 | $67.30 | $67.30 | 1,794 |
| 2023-04-05 | $65.80 | $66.04 | $65.79 | $65.98 | $65.98 | 2,874 |
| 2023-04-04 | $64.98 | $65.35 | $64.88 | $65.35 | $65.35 | 6,374 |
| 2023-04-03 | $64.32 | $64.79 | $64.32 | $64.55 | $64.55 | 4,128 |
| 2023-03-31 | $63.75 | $64.00 | $63.75 | $64.00 | $64.00 | 1,780 |
| 2023-03-30 | $62.72 | $62.84 | $62.72 | $62.78 | $62.78 | 10,885 |
| 2023-03-29 | $64.70 | $65.43 | $64.27 | $64.43 | $62.11 | 5,366 |
| 2023-03-28 | $64.17 | $65.04 | $64.14 | $64.72 | $62.39 | 7,001 |
| 2023-03-27 | $64.36 | $64.93 | $64.27 | $64.93 | $62.59 | 2,310 |
| 2023-03-24 | $64.10 | $64.18 | $63.99 | $64.18 | $61.87 | 2,891 |
| 2023-03-23 | $64.82 | $64.82 | $64.54 | $64.54 | $62.22 | 2,256 |
| 2023-03-22 | $64.08 | $64.56 | $64.06 | $64.47 | $62.15 | 3,718 |
| 2023-03-21 | $64.07 | $64.14 | $63.92 | $64.13 | $61.82 | 2,879 |
| 2023-03-20 | $63.41 | $63.88 | $63.41 | $63.88 | $61.58 | 4,025 |
| 2023-03-17 | $62.52 | $63.30 | $62.45 | $63.30 | $61.02 | 5,006 |
| 2023-03-16 | $62.89 | $63.76 | $62.89 | $63.41 | $61.12 | 3,670 |
| 2023-03-15 | $63.09 | $63.34 | $62.90 | $63.02 | $60.75 | 5,051 |
| 2023-03-14 | $63.67 | $63.67 | $63.44 | $63.54 | $61.26 | 3,512 |
| 2023-03-13 | $63.41 | $64.07 | $63.28 | $63.53 | $61.24 | 5,741 |
| 2023-03-10 | $63.08 | $63.68 | $62.77 | $63.18 | $60.91 | 7,319 |
| 2023-03-09 | $62.30 | $62.89 | $62.30 | $62.62 | $60.37 | 6,187 |
| 2023-03-08 | $62.16 | $62.42 | $62.16 | $62.30 | $60.05 | 2,216 |
| 2023-03-07 | $62.43 | $62.43 | $61.84 | $61.84 | $59.62 | 7,879 |
| 2023-03-06 | $62.54 | $63.18 | $62.54 | $63.18 | $63.18 | 2,095 |
| 2023-03-03 | $62.37 | $62.83 | $62.37 | $62.66 | $62.66 | 10,400 |
| 2023-03-02 | $62.25 | $62.64 | $62.10 | $62.59 | $62.59 | 5,537 |
| 2023-03-01 | $61.80 | $62.15 | $61.53 | $62.14 | $62.14 | 25,443 |
| 2023-02-28 | $62.37 | $62.41 | $61.81 | $62.31 | $62.31 | 6,526 |
| 2023-02-27 | $62.37 | $62.75 | $62.37 | $62.54 | $62.54 | 7,539 |
| 2023-02-24 | $61.88 | $62.00 | $61.86 | $62.00 | $62.00 | 2,392 |
| 2023-02-23 | $61.96 | $62.27 | $61.96 | $62.27 | $62.27 | 2,413 |
| 2023-02-22 | $62.98 | $63.00 | $62.73 | $62.74 | $62.74 | 2,386 |
| 2023-02-21 | $61.65 | $61.95 | $61.65 | $61.84 | $61.84 | 5,547 |
| 2023-02-17 | $62.01 | $62.36 | $62.01 | $62.36 | $62.36 | 2,988 |
| 2023-02-16 | $61.50 | $62.16 | $61.50 | $62.16 | $62.16 | 2,328 |
| 2023-02-15 | $61.69 | $62.17 | $61.69 | $61.97 | $61.97 | 2,000 |
| 2023-02-14 | $62.33 | $62.33 | $61.87 | $62.00 | $62.00 | 3,772 |
| 2023-02-13 | $61.61 | $61.98 | $61.44 | $61.54 | $61.54 | 5,247 |
| 2023-02-10 | $62.10 | $62.53 | $61.67 | $61.67 | $61.67 | 1,120 |
| 2023-02-09 | $62.28 | $62.34 | $61.18 | $62.34 | $62.34 | 7,126 |
| 2023-02-08 | $59.51 | $59.90 | $59.34 | $59.60 | $59.60 | 11,987 |
| 2023-02-07 | $58.25 | $59.10 | $58.25 | $58.95 | $58.95 | 6,216 |
| 2023-02-06 | $57.95 | $58.36 | $57.89 | $58.36 | $58.36 | 3,857 |
| 2023-02-03 | $58.79 | $58.79 | $58.62 | $58.79 | $58.79 | 2,360 |
| 2023-02-02 | $59.41 | $59.45 | $59.29 | $59.34 | $59.34 | 4,916 |
| 2023-02-01 | $59.18 | $60.10 | $59.02 | $60.10 | $60.10 | 4,059 |
| 2023-01-31 | $58.55 | $59.05 | $58.50 | $58.95 | $58.95 | 4,701 |
| 2023-01-30 | $58.60 | $59.15 | $58.48 | $58.60 | $58.60 | 2,753 |
| 2023-01-27 | $57.83 | $58.46 | $57.83 | $58.22 | $58.22 | 3,636 |
| 2023-01-26 | $58.30 | $58.48 | $58.27 | $58.48 | $58.48 | 1,701 |
| 2023-01-25 | $58.42 | $59.06 | $58.42 | $58.91 | $58.91 | 16,061 |
| 2023-01-24 | $58.50 | $59.19 | $58.50 | $59.19 | $59.19 | 2,707 |
| 2023-01-23 | $57.81 | $58.69 | $57.81 | $58.69 | $58.69 | 2,709 |
| 2023-01-20 | $58.25 | $58.60 | $58.21 | $58.60 | $58.60 | 2,036 |
| 2023-01-19 | $58.05 | $58.79 | $57.96 | $58.33 | $58.33 | 2,181 |
| 2023-01-18 | $58.75 | $58.95 | $58.18 | $58.19 | $58.19 | 15,410 |
| 2023-01-17 | $58.70 | $59.11 | $58.70 | $58.75 | $58.75 | 2,579 |
| 2023-01-13 | $57.71 | $58.31 | $57.71 | $58.17 | $58.17 | 3,591 |
| 2023-01-12 | $58.79 | $58.95 | $58.52 | $58.52 | $58.52 | 4,565 |
| 2023-01-11 | $58.35 | $58.35 | $57.88 | $58.08 | $58.08 | 9,000 |
| 2023-01-10 | $57.39 | $57.99 | $57.16 | $57.99 | $57.99 | 6,850 |
| 2023-01-09 | $57.77 | $57.85 | $57.29 | $57.69 | $57.69 | 3,718 |
| 2023-01-06 | $56.35 | $57.42 | $56.35 | $57.42 | $57.42 | 16,943 |
| 2023-01-05 | $55.97 | $56.50 | $55.84 | $56.50 | $56.50 | 3,373 |
| 2023-01-04 | $56.23 | $56.35 | $55.98 | $55.98 | $55.98 | 60,688 |
| 2023-01-03 | $55.17 | $55.36 | $55.13 | $55.21 | $55.21 | 3,286 |
| 2022-12-30 | $54.97 | $55.03 | $54.73 | $54.92 | $54.92 | 5,704 |
| 2022-12-29 | $54.98 | $55.36 | $54.98 | $55.30 | $55.30 | 5,496 |
| 2022-12-28 | $54.80 | $54.80 | $54.26 | $54.34 | $54.34 | 8,067 |
| 2022-12-27 | $54.76 | $55.26 | $54.64 | $54.64 | $54.64 | 23,860 |
| 2022-12-23 | $54.42 | $54.65 | $54.42 | $54.51 | $54.51 | 7,547 |
| 2022-12-22 | $54.14 | $54.55 | $54.14 | $54.51 | $54.51 | 4,471 |
| 2022-12-21 | $54.48 | $54.68 | $54.30 | $54.36 | $54.36 | 15,852 |
| 2022-12-20 | $54.31 | $54.48 | $54.07 | $54.07 | $54.07 | 22,756 |
| 2022-12-19 | $53.55 | $53.79 | $53.43 | $53.59 | $53.59 | 5,564 |
| 2022-12-16 | $53.76 | $53.76 | $53.59 | $53.64 | $53.64 | 5,064 |
| 2022-12-15 | $54.91 | $55.40 | $54.76 | $54.95 | $54.95 | 6,454 |
| 2022-12-14 | $54.93 | $55.34 | $54.93 | $55.16 | $55.16 | 2,664 |
| 2022-12-13 | $55.22 | $55.22 | $54.82 | $55.00 | $55.00 | 4,920 |
| 2022-12-12 | $54.38 | $54.56 | $54.22 | $54.52 | $54.52 | 4,510 |
| 2022-12-09 | $54.66 | $55.03 | $54.66 | $54.89 | $54.89 | 3,585 |
| 2022-12-08 | $54.10 | $54.48 | $54.10 | $54.48 | $54.48 | 9,011 |
| 2022-12-07 | $54.37 | $54.37 | $54.05 | $54.13 | $54.13 | 5,617 |
| 2022-12-06 | $54.49 | $54.61 | $54.37 | $54.55 | $54.55 | 5,603 |
| 2022-12-05 | $54.23 | $54.32 | $53.80 | $53.80 | $53.80 | 4,519 |
| 2022-12-02 | $54.76 | $54.76 | $54.54 | $54.62 | $54.62 | 2,796 |
| 2022-12-01 | $54.95 | $55.63 | $54.94 | $55.08 | $55.08 | 6,850 |
| 2022-11-30 | $53.14 | $53.99 | $53.10 | $53.93 | $53.93 | 11,473 |
| 2022-11-29 | $52.96 | $53.29 | $52.96 | $53.03 | $53.03 | 9,624 |
| 2022-11-28 | $53.74 | $53.91 | $53.46 | $53.54 | $53.54 | 8,314 |
| 2022-11-25 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 868 |
| 2022-11-23 | $52.85 | $53.26 | $52.85 | $53.26 | $53.26 | 5,120 |
| 2022-11-22 | $52.95 | $53.01 | $52.62 | $52.76 | $52.76 | 15,745 |
| 2022-11-21 | $53.00 | $53.06 | $52.91 | $52.98 | $52.98 | 9,371 |
| 2022-11-18 | $52.38 | $52.60 | $52.27 | $52.60 | $52.60 | 7,194 |
| 2022-11-17 | $51.79 | $52.02 | $51.65 | $52.02 | $52.02 | 9,731 |
| 2022-11-16 | $51.93 | $52.18 | $51.93 | $52.18 | $52.18 | 14,394 |
| 2022-11-15 | $52.48 | $52.48 | $52.09 | $52.29 | $52.29 | 10,937 |
| 2022-11-14 | $52.21 | $52.58 | $52.03 | $52.39 | $52.39 | 8,413 |
| 2022-11-11 | $51.29 | $52.39 | $51.24 | $52.03 | $52.03 | 6,667 |
| 2022-11-10 | $51.86 | $52.03 | $51.66 | $51.96 | $51.96 | 8,681 |
| 2022-11-09 | $50.47 | $50.86 | $50.47 | $50.73 | $50.73 | 10,938 |
| 2022-11-08 | $49.74 | $50.02 | $49.61 | $49.69 | $49.69 | 38,756 |
| 2022-11-07 | $49.61 | $50.40 | $49.54 | $49.95 | $49.95 | 24,148 |
| 2022-11-04 | $48.98 | $49.39 | $48.98 | $49.21 | $49.21 | 21,944 |
| 2022-11-03 | $48.19 | $48.31 | $48.07 | $48.09 | $48.09 | 41,310 |
| 2022-11-02 | $49.39 | $50.24 | $49.26 | $49.34 | $49.34 | 18,156 |
| 2022-11-01 | $49.78 | $49.78 | $48.82 | $48.93 | $48.93 | 32,265 |
| 2022-10-31 | $49.32 | $49.76 | $48.67 | $49.27 | $49.27 | 35,890 |
| 2022-10-28 | $48.63 | $49.16 | $48.63 | $48.95 | $48.95 | 66,179 |
| 2022-10-27 | $48.01 | $48.45 | $47.87 | $48.26 | $48.26 | 70,475 |
| 2022-10-26 | $45.97 | $46.52 | $45.96 | $46.31 | $46.31 | 23,583 |
| 2022-10-25 | $45.43 | $45.84 | $45.43 | $45.79 | $45.79 | 63,586 |
| 2022-10-24 | $45.35 | $45.66 | $45.05 | $45.28 | $45.28 | 50,031 |
| 2022-10-21 | $44.58 | $45.12 | $44.58 | $45.07 | $45.07 | 30,745 |
| 2022-10-20 | $45.33 | $45.55 | $45.14 | $45.26 | $45.26 | 41,509 |
| 2022-10-19 | $45.53 | $45.67 | $45.18 | $45.29 | $45.29 | 30,169 |
| 2022-10-18 | $46.24 | $46.24 | $45.93 | $46.08 | $46.08 | 69,782 |
| 2022-10-17 | $45.71 | $45.92 | $45.67 | $45.77 | $45.77 | 38,188 |
| 2022-10-14 | $45.03 | $45.11 | $44.68 | $44.69 | $44.69 | 63,463 |
| 2022-10-13 | $44.45 | $45.01 | $43.69 | $44.76 | $44.76 | 59,572 |
| 2022-10-12 | $44.71 | $44.90 | $44.70 | $44.70 | $44.70 | 35,552 |
| 2022-10-11 | $45.15 | $46.29 | $44.91 | $45.11 | $45.11 | 86,670 |
| 2022-10-10 | $45.04 | $45.39 | $45.04 | $45.25 | $45.25 | 49,355 |
| 2022-10-07 | $45.52 | $45.54 | $45.28 | $45.30 | $45.30 | 39,239 |
| 2022-10-06 | $46.09 | $46.21 | $45.78 | $45.83 | $45.83 | 30,226 |
| 2022-10-05 | $46.79 | $47.18 | $46.75 | $46.99 | $46.99 | 26,733 |
| 2022-10-04 | $47.63 | $48.37 | $47.63 | $48.22 | $48.22 | 87,773 |
| 2022-10-03 | $47.80 | $48.00 | $47.52 | $47.69 | $47.69 | 37,468 |
| 2022-09-30 | $47.39 | $47.39 | $46.80 | $46.83 | $46.83 | 71,230 |
| 2022-09-29 | $47.31 | $47.82 | $47.25 | $47.72 | $47.72 | 114,382 |
| 2022-09-28 | $48.13 | $48.75 | $47.91 | $48.38 | $48.38 | 36,459 |
| 2022-09-27 | $48.14 | $48.62 | $47.63 | $47.73 | $47.73 | 150,319 |
| 2022-09-26 | $47.68 | $47.86 | $47.33 | $47.57 | $47.57 | 66,450 |
| 2022-09-23 | $49.23 | $49.23 | $48.60 | $48.89 | $48.89 | 31,321 |
| 2022-09-22 | $49.47 | $49.70 | $49.30 | $49.69 | $49.69 | 34,372 |
| 2022-09-21 | $49.72 | $50.16 | $49.70 | $49.70 | $49.70 | 19,772 |
| 2022-09-20 | $50.14 | $50.54 | $49.97 | $50.14 | $50.14 | 40,755 |
| 2022-09-19 | $51.09 | $51.69 | $51.09 | $51.65 | $51.65 | 29,415 |
| 2022-09-16 | $51.98 | $51.98 | $51.55 | $51.96 | $51.96 | 19,268 |
| 2022-09-15 | $51.83 | $51.83 | $51.44 | $51.54 | $51.54 | 20,205 |
| 2022-09-14 | $51.55 | $51.57 | $51.27 | $51.44 | $51.44 | 27,438 |
| 2022-09-13 | $52.06 | $52.20 | $51.58 | $51.59 | $51.59 | 24,986 |
| 2022-09-12 | $52.26 | $52.82 | $52.02 | $52.08 | $52.08 | 39,200 |
| 2022-09-09 | $51.35 | $51.67 | $51.35 | $51.45 | $51.45 | 27,360 |
| 2022-09-08 | $50.47 | $50.59 | $50.35 | $50.53 | $50.53 | 59,372 |
| 2022-09-07 | $50.50 | $51.01 | $50.45 | $50.85 | $50.85 | 46,822 |
| 2022-09-06 | $51.24 | $51.55 | $50.99 | $51.03 | $51.03 | 46,017 |
| 2022-09-02 | $51.53 | $51.98 | $51.32 | $51.42 | $51.42 | 22,194 |
| 2022-09-01 | $51.68 | $51.82 | $51.37 | $51.67 | $51.67 | 39,227 |
| 2022-08-31 | $52.01 | $52.06 | $51.61 | $51.62 | $51.62 | 39,595 |
| 2022-08-30 | $52.39 | $52.90 | $52.22 | $52.30 | $52.30 | 27,990 |
| 2022-08-29 | $53.10 | $53.15 | $52.80 | $53.05 | $53.05 | 32,333 |
| 2022-08-26 | $52.77 | $52.77 | $52.11 | $52.18 | $52.18 | 22,272 |
| 2022-08-25 | $52.86 | $53.01 | $52.71 | $53.00 | $53.00 | 7,519 |
| 2022-08-24 | $52.57 | $52.81 | $52.40 | $52.68 | $52.68 | 26,371 |
| 2022-08-23 | $52.87 | $53.20 | $52.85 | $52.97 | $52.97 | 27,251 |
| 2022-08-22 | $53.39 | $53.39 | $53.00 | $53.29 | $53.29 | 36,459 |
| 2022-08-19 | $53.47 | $53.50 | $53.41 | $53.44 | $53.44 | 9,698 |
| 2022-08-18 | $53.61 | $53.82 | $53.61 | $53.73 | $53.73 | 11,056 |
| 2022-08-17 | $53.06 | $53.50 | $53.06 | $53.32 | $53.32 | 6,951 |
| 2022-08-16 | $53.29 | $53.71 | $53.29 | $53.67 | $53.67 | 20,610 |
| 2022-08-15 | $53.45 | $53.50 | $53.34 | $53.44 | $53.44 | 19,979 |
| 2022-08-12 | $53.57 | $53.68 | $53.26 | $53.64 | $53.64 | 10,459 |
| 2022-08-11 | $54.14 | $54.29 | $54.04 | $54.05 | $54.05 | 6,877 |
| 2022-08-10 | $54.07 | $54.09 | $53.69 | $53.69 | $53.69 | 18,127 |
| 2022-08-09 | $53.87 | $53.87 | $53.73 | $53.82 | $53.82 | 40,496 |
| 2022-08-08 | $53.34 | $53.39 | $53.00 | $53.04 | $53.04 | 25,505 |
| 2022-08-05 | $53.17 | $53.51 | $52.94 | $53.47 | $53.47 | 16,215 |
| 2022-08-04 | $52.49 | $52.74 | $52.45 | $52.71 | $52.71 | 8,067 |
| 2022-08-03 | $52.76 | $52.83 | $52.32 | $52.56 | $52.56 | 14,145 |
| 2022-08-02 | $54.34 | $54.82 | $53.93 | $53.93 | $53.93 | 26,981 |
| 2022-08-01 | $53.84 | $54.36 | $53.82 | $53.89 | $53.89 | 21,358 |
| 2022-07-29 | $53.66 | $54.03 | $53.66 | $54.03 | $54.03 | 9,630 |
| 2022-07-28 | $53.19 | $53.20 | $52.90 | $53.16 | $53.16 | 14,278 |
| 2022-07-27 | $53.71 | $53.79 | $53.22 | $53.73 | $53.73 | 15,721 |
| 2022-07-26 | $53.91 | $54.07 | $53.81 | $53.97 | $53.97 | 29,943 |
| 2022-07-25 | $53.64 | $53.75 | $53.48 | $53.68 | $53.68 | 24,434 |
| 2022-07-22 | $53.26 | $53.37 | $53.12 | $53.18 | $53.18 | 18,385 |
| 2022-07-21 | $52.94 | $53.36 | $52.93 | $53.26 | $53.26 | 11,149 |
| 2022-07-20 | $53.81 | $53.88 | $53.68 | $53.72 | $53.72 | 14,251 |
| 2022-07-19 | $54.34 | $54.47 | $54.19 | $54.26 | $54.26 | 18,732 |
| 2022-07-18 | $54.24 | $54.26 | $53.90 | $53.91 | $53.91 | 25,805 |
| 2022-07-15 | $53.58 | $53.68 | $53.51 | $53.64 | $53.64 | 13,599 |
| 2022-07-14 | $52.90 | $53.53 | $52.90 | $53.45 | $53.45 | 13,293 |
| 2022-07-13 | $54.04 | $54.42 | $54.04 | $54.24 | $54.24 | 15,070 |
| 2022-07-12 | $53.71 | $54.19 | $53.71 | $53.96 | $53.96 | 19,281 |
| 2022-07-11 | $54.04 | $54.23 | $53.83 | $53.83 | $53.83 | 21,800 |
| 2022-07-08 | $54.25 | $54.75 | $54.25 | $54.50 | $54.50 | 17,665 |
| 2022-07-07 | $54.14 | $54.34 | $54.09 | $54.20 | $54.20 | 24,689 |
| 2022-07-06 | $53.74 | $53.85 | $53.44 | $53.55 | $53.55 | 46,581 |
| 2022-07-05 | $54.07 | $54.30 | $53.98 | $54.30 | $54.30 | 16,786 |
| 2022-07-01 | $54.58 | $54.82 | $54.41 | $54.82 | $54.82 | 8,419 |
| 2022-06-30 | $54.60 | $55.23 | $54.60 | $55.09 | $55.09 | 17,386 |
| 2022-06-29 | $54.52 | $54.61 | $54.27 | $54.55 | $54.55 | 25,687 |
| 2022-06-28 | $54.89 | $55.29 | $54.42 | $54.56 | $54.56 | 37,635 |
| 2022-06-27 | $54.16 | $54.67 | $54.12 | $54.52 | $54.52 | 14,766 |
| 2022-06-24 | $54.42 | $54.62 | $54.42 | $54.56 | $54.56 | 18,267 |
| 2022-06-23 | $53.52 | $53.61 | $53.33 | $53.49 | $53.49 | 22,408 |
| 2022-06-22 | $54.13 | $54.68 | $54.13 | $54.34 | $54.34 | 39,533 |
| 2022-06-21 | $54.13 | $54.13 | $53.81 | $53.81 | $53.81 | 23,078 |
| 2022-06-17 | $53.99 | $54.02 | $53.12 | $53.33 | $53.33 | 28,360 |
| 2022-06-16 | $53.63 | $53.95 | $53.62 | $53.79 | $53.79 | 31,839 |
| 2022-06-15 | $53.17 | $53.54 | $52.65 | $53.26 | $53.26 | 37,104 |
| 2022-06-14 | $53.54 | $53.70 | $52.73 | $52.93 | $52.93 | 30,228 |
| 2022-06-13 | $53.90 | $53.90 | $53.47 | $53.48 | $53.48 | 22,322 |
| 2022-06-10 | $54.23 | $55.05 | $53.85 | $54.61 | $54.61 | 43,668 |
| 2022-06-09 | $57.13 | $57.13 | $56.41 | $56.43 | $56.43 | 7,125 |
| 2022-06-08 | $57.00 | $57.46 | $56.98 | $57.04 | $57.04 | 11,222 |
| 2022-06-07 | $57.92 | $57.96 | $57.77 | $57.89 | $57.89 | 15,826 |
| 2022-06-06 | $59.12 | $59.57 | $58.87 | $59.00 | $59.00 | 4,667 |
| 2022-06-03 | $59.30 | $59.72 | $59.16 | $59.72 | $59.72 | 7,729 |
| 2022-06-02 | $59.09 | $59.24 | $58.98 | $59.23 | $59.23 | 11,305 |
| 2022-06-01 | $59.27 | $59.27 | $58.73 | $59.08 | $59.08 | 9,151 |
| 2022-05-31 | $59.22 | $59.34 | $59.05 | $59.16 | $59.16 | 16,214 |
| 2022-05-27 | $59.95 | $60.00 | $59.87 | $59.94 | $59.94 | 3,804 |
| 2022-05-26 | $59.60 | $59.94 | $59.60 | $59.84 | $59.84 | 12,406 |
| 2022-05-25 | $59.22 | $59.56 | $59.20 | $59.53 | $59.53 | 7,783 |
| 2022-05-24 | $59.32 | $59.85 | $59.32 | $59.80 | $59.80 | 14,743 |
| 2022-05-23 | $58.36 | $58.47 | $58.32 | $58.38 | $58.38 | 9,060 |
| 2022-05-20 | $58.17 | $58.24 | $57.93 | $58.24 | $58.24 | 8,250 |
| 2022-05-19 | $57.90 | $58.08 | $57.83 | $57.95 | $57.95 | 10,650 |
| 2022-05-18 | $57.49 | $58.04 | $57.49 | $57.86 | $57.86 | 13,693 |
| 2022-05-17 | $58.15 | $58.46 | $58.15 | $58.44 | $58.44 | 12,184 |
| 2022-05-16 | $57.82 | $57.96 | $57.59 | $57.92 | $57.92 | 8,417 |
| 2022-05-13 | $57.78 | $58.39 | $57.73 | $57.91 | $57.91 | 7,054 |
| 2022-05-12 | $58.65 | $58.70 | $58.00 | $58.19 | $58.19 | 9,122 |
| 2022-05-11 | $58.27 | $58.72 | $58.01 | $58.01 | $58.01 | 20,939 |
| 2022-05-10 | $58.10 | $58.50 | $58.07 | $58.37 | $58.37 | 20,425 |
| 2022-05-09 | $58.01 | $58.18 | $57.87 | $57.87 | $57.87 | 12,460 |
| 2022-05-06 | $58.93 | $59.72 | $58.93 | $59.22 | $59.22 | 17,801 |
| 2022-05-05 | $59.56 | $59.56 | $58.91 | $59.25 | $59.25 | 9,568 |
| 2022-05-04 | $59.46 | $60.62 | $59.46 | $60.62 | $60.62 | 14,158 |
| 2022-05-03 | $59.55 | $59.68 | $59.39 | $59.67 | $59.67 | 19,327 |
| 2022-05-02 | $58.91 | $59.25 | $58.64 | $59.06 | $59.06 | 15,189 |
| 2022-04-29 | $59.16 | $59.72 | $58.92 | $58.92 | $58.92 | 13,619 |
| 2022-04-28 | $58.44 | $59.13 | $58.38 | $59.13 | $59.13 | 21,236 |
| 2022-04-27 | $57.76 | $58.31 | $57.64 | $57.76 | $57.76 | 12,843 |
| 2022-04-26 | $58.88 | $59.12 | $58.30 | $58.88 | $58.88 | 13,459 |
| 2022-04-25 | $58.77 | $58.88 | $58.47 | $58.88 | $58.88 | 13,459 |
| 2022-04-22 | $58.46 | $58.48 | $58.25 | $58.28 | $58.28 | 7,740 |
| 2022-04-21 | $58.85 | $58.95 | $58.34 | $58.34 | $58.34 | 14,056 |
| 2022-04-20 | $59.82 | $59.94 | $59.62 | $59.62 | $59.62 | 5,815 |
| 2022-04-19 | $60.15 | $60.15 | $59.72 | $59.96 | $59.96 | 8,767 |
| 2022-04-18 | $60.98 | $60.98 | $60.67 | $60.67 | $60.67 | 4,670 |
| 2022-04-14 | $61.26 | $61.26 | $60.95 | $61.07 | $61.07 | 2,637 |
| 2022-04-13 | $61.05 | $61.32 | $61.02 | $61.04 | $61.04 | 5,692 |
| 2022-04-12 | $60.98 | $61.11 | $60.63 | $60.70 | $60.70 | 6,936 |
| 2022-04-11 | $60.45 | $61.06 | $60.44 | $60.85 | $60.85 | 4,866 |
| 2022-04-08 | $59.77 | $59.85 | $59.68 | $59.84 | $59.84 | 4,766 |
| 2022-04-07 | $58.98 | $59.33 | $58.91 | $59.30 | $59.30 | 7,201 |
| 2022-04-06 | $58.05 | $58.45 | $57.78 | $58.27 | $58.27 | 16,649 |
| 2022-04-05 | $57.70 | $57.98 | $57.69 | $57.94 | $57.94 | 7,736 |
| 2022-04-04 | $57.80 | $58.00 | $57.68 | $58.00 | $58.00 | 6,550 |
| 2022-04-01 | $58.03 | $58.23 | $57.93 | $58.20 | $58.20 | 13,653 |
| 2022-03-31 | $61.23 | $61.23 | $60.33 | $60.53 | $58.17 | 6,853 |
| 2022-03-30 | $60.88 | $61.32 | $60.88 | $61.29 | $58.89 | 5,454 |
| 2022-03-29 | $61.10 | $61.10 | $60.39 | $60.75 | $58.38 | 5,583 |
| 2022-03-28 | $60.38 | $61.12 | $59.98 | $60.56 | $58.20 | 2,382 |
| 2022-03-25 | $60.53 | $60.54 | $60.32 | $60.52 | $58.16 | 3,484 |
| 2022-03-24 | $59.91 | $60.34 | $59.91 | $60.34 | $57.99 | 3,404 |
| 2022-03-23 | $59.40 | $59.86 | $59.40 | $59.81 | $57.48 | 8,239 |
| 2022-03-22 | $59.61 | $59.67 | $59.35 | $59.42 | $57.10 | 15,158 |
| 2022-03-21 | $60.14 | $60.14 | $59.64 | $59.76 | $57.43 | 7,723 |
| 2022-03-18 | $58.79 | $59.27 | $58.67 | $59.03 | $56.73 | 6,398 |
| 2022-03-17 | $58.97 | $59.57 | $58.97 | $59.20 | $56.89 | 9,325 |
| 2022-03-16 | $58.76 | $58.79 | $58.00 | $58.58 | $56.29 | 10,514 |
| 2022-03-15 | $58.57 | $59.10 | $58.28 | $59.08 | $56.78 | 24,160 |
| 2022-03-14 | $58.44 | $58.51 | $57.74 | $58.51 | $56.23 | 12,584 |
| 2022-03-11 | $59.01 | $59.15 | $58.76 | $58.76 | $56.47 | 8,187 |
| 2022-03-10 | $59.39 | $60.00 | $59.39 | $59.63 | $57.30 | 8,898 |
| 2022-03-09 | $59.63 | $60.18 | $59.63 | $59.76 | $57.43 | 13,391 |
| 2022-03-08 | $59.69 | $60.07 | $59.34 | $59.75 | $57.42 | 17,287 |
| 2022-03-07 | $59.79 | $60.34 | $59.78 | $60.17 | $57.82 | 21,525 |
| 2022-03-04 | $60.13 | $60.46 | $60.13 | $60.29 | $57.94 | 5,003 |
| 2022-03-03 | $60.81 | $61.12 | $60.67 | $61.08 | $58.70 | 7,260 |
| 2022-03-02 | $59.88 | $60.60 | $59.85 | $60.49 | $58.13 | 6,861 |
| 2022-03-01 | $60.81 | $61.42 | $60.64 | $60.89 | $58.51 | 13,679 |
| 2022-02-28 | $59.82 | $60.02 | $59.66 | $59.87 | $57.53 | 10,855 |
| 2022-02-25 | $59.06 | $59.39 | $58.99 | $59.31 | $56.99 | 7,869 |
| 2022-02-24 | $58.45 | $58.45 | $57.87 | $58.30 | $56.03 | 17,085 |
| 2022-02-23 | $59.81 | $59.81 | $59.39 | $59.57 | $57.25 | 10,249 |
| 2022-02-22 | $59.22 | $59.40 | $59.15 | $59.34 | $57.03 | 6,414 |
| 2022-02-18 | $59.54 | $59.65 | $59.53 | $59.63 | $57.30 | 4,253 |
| 2022-02-17 | $58.90 | $59.37 | $58.78 | $59.10 | $56.79 | 24,913 |
| 2022-02-16 | $59.13 | $59.45 | $59.12 | $59.45 | $57.13 | 4,971 |
| 2022-02-15 | $59.32 | $59.32 | $59.10 | $59.19 | $56.88 | 5,366 |
| 2022-02-14 | $58.65 | $59.31 | $58.59 | $59.08 | $56.78 | 8,559 |
| 2022-02-11 | $59.25 | $59.70 | $59.12 | $59.12 | $56.81 | 7,028 |
| 2022-02-10 | $58.98 | $59.75 | $58.88 | $59.51 | $57.19 | 3,580 |
| 2022-02-09 | $59.13 | $59.22 | $59.02 | $59.08 | $56.78 | 7,411 |
| 2022-02-08 | $58.79 | $59.61 | $58.65 | $58.84 | $56.54 | 6,421 |
| 2022-02-07 | $57.92 | $58.58 | $57.92 | $58.47 | $56.19 | 5,876 |
| 2022-02-04 | $58.24 | $58.30 | $57.79 | $58.30 | $56.03 | 10,974 |
| 2022-02-03 | $58.44 | $58.44 | $58.08 | $58.17 | $55.90 | 6,208 |
| 2022-02-02 | $57.02 | $57.38 | $57.02 | $57.34 | $55.10 | 10,211 |
| 2022-02-01 | $56.95 | $57.55 | $56.95 | $57.20 | $54.97 | 14,007 |
| 2022-01-31 | $57.00 | $57.16 | $56.94 | $57.14 | $54.91 | 8,467 |
| 2022-01-28 | $57.00 | $57.35 | $56.89 | $57.35 | $55.11 | 9,552 |
| 2022-01-27 | $56.84 | $56.94 | $56.60 | $56.71 | $54.50 | 12,741 |
| 2022-01-26 | $57.21 | $57.23 | $56.49 | $56.62 | $54.41 | 16,004 |
| 2022-01-25 | $57.55 | $57.79 | $57.35 | $57.79 | $55.54 | 20,193 |
| 2022-01-24 | $56.44 | $56.74 | $56.11 | $56.74 | $54.53 | 13,134 |
| 2022-01-21 | $56.49 | $56.78 | $56.43 | $56.73 | $54.52 | 14,599 |
| 2022-01-20 | $56.77 | $56.95 | $56.46 | $56.48 | $54.28 | 15,001 |
| 2022-01-19 | $56.56 | $56.64 | $56.49 | $56.64 | $54.43 | 9,487 |
| 2022-01-18 | $56.64 | $56.72 | $56.57 | $56.64 | $54.43 | 9,487 |
| 2022-01-14 | $56.66 | $56.70 | $56.43 | $56.59 | $54.38 | 3,841 |
| 2022-01-13 | $56.61 | $56.63 | $56.49 | $56.62 | $54.41 | 11,190 |
| 2022-01-12 | $55.89 | $56.21 | $55.89 | $56.14 | $53.95 | 14,111 |
| 2022-01-11 | $56.14 | $56.31 | $56.10 | $56.31 | $54.11 | 7,573 |
| 2022-01-10 | $56.01 | $56.14 | $55.96 | $56.12 | $53.93 | 10,086 |
| 2022-01-07 | $55.61 | $55.84 | $55.61 | $55.83 | $53.65 | 3,918 |
| 2022-01-06 | $55.98 | $55.98 | $55.63 | $55.63 | $53.46 | 10,483 |
| 2022-01-05 | $56.11 | $56.25 | $55.77 | $55.79 | $53.61 | 5,951 |
| 2022-01-04 | $56.11 | $56.43 | $56.00 | $56.07 | $53.88 | 5,485 |
| 2022-01-03 | $56.34 | $56.46 | $56.24 | $56.44 | $54.24 | 6,146 |
| 2021-12-31 | $56.34 | $56.49 | $56.27 | $56.42 | $54.22 | 2,942 |
| 2021-12-30 | $56.33 | $56.48 | $56.21 | $56.25 | $54.06 | 9,770 |
| 2021-12-29 | $56.14 | $56.30 | $56.11 | $56.30 | $54.11 | 10,080 |
| 2021-12-28 | $56.42 | $56.44 | $56.33 | $56.40 | $54.19 | 4,760 |
| 2021-12-27 | $55.93 | $56.12 | $55.87 | $56.09 | $53.90 | 9,360 |
| 2021-12-23 | $56.26 | $56.29 | $56.25 | $56.29 | $54.09 | 7,054 |
| 2021-12-22 | $55.59 | $55.98 | $55.55 | $55.98 | $53.79 | 9,514 |
| 2021-12-21 | $56.09 | $56.34 | $56.06 | $56.22 | $54.03 | 12,817 |
| 2021-12-20 | $55.65 | $55.90 | $55.62 | $55.90 | $53.72 | 6,438 |
| 2021-12-17 | $56.70 | $56.78 | $55.99 | $56.16 | $53.97 | 15,099 |
| 2021-12-16 | $55.92 | $56.48 | $55.92 | $56.48 | $54.28 | 15,794 |
| 2021-12-15 | $55.42 | $55.72 | $55.29 | $55.72 | $53.55 | 14,194 |
| 2021-12-14 | $55.58 | $55.73 | $55.30 | $55.45 | $53.28 | 31,679 |
| 2021-12-13 | $55.38 | $55.40 | $54.98 | $55.09 | $52.94 | 12,589 |
| 2021-12-10 | $55.14 | $55.46 | $54.62 | $55.34 | $53.18 | 18,339 |
| 2021-12-09 | $55.01 | $55.05 | $54.88 | $55.05 | $52.90 | 5,558 |
| 2021-12-08 | $55.15 | $55.21 | $54.84 | $55.10 | $52.95 | 12,075 |
| 2021-12-07 | $55.06 | $55.19 | $54.93 | $55.00 | $52.85 | 12,639 |
| 2021-12-06 | $55.32 | $55.34 | $54.91 | $55.07 | $52.92 | 9,843 |
| 2021-12-03 | $55.25 | $55.35 | $55.04 | $55.34 | $53.18 | 17,206 |
| 2021-12-02 | $55.01 | $55.33 | $54.97 | $55.19 | $53.04 | 13,316 |
| 2021-12-01 | $55.50 | $55.58 | $55.18 | $55.18 | $53.03 | 23,104 |
| 2021-11-30 | $55.73 | $55.89 | $54.94 | $55.46 | $53.30 | 36,977 |
| 2021-11-29 | $55.82 | $55.93 | $55.35 | $55.56 | $53.39 | 18,710 |
| 2021-11-26 | $56.13 | $56.25 | $55.98 | $56.06 | $53.87 | 4,646 |
| 2021-11-24 | $56.28 | $56.56 | $56.28 | $56.56 | $54.35 | 5,919 |
| 2021-11-23 | $55.78 | $56.13 | $55.78 | $55.96 | $53.78 | 22,535 |
| 2021-11-22 | $56.27 | $56.71 | $55.85 | $55.85 | $53.67 | 16,523 |
| 2021-11-19 | $55.96 | $55.96 | $55.55 | $55.68 | $53.51 | 6,524 |
| 2021-11-18 | $56.58 | $56.58 | $56.43 | $56.43 | $54.23 | 22,996 |
| 2021-11-17 | $55.97 | $56.32 | $55.90 | $56.27 | $54.07 | 12,098 |
| 2021-11-16 | $55.35 | $55.43 | $54.72 | $54.72 | $52.59 | 15,708 |
| 2021-11-15 | $55.30 | $55.30 | $54.97 | $55.03 | $52.88 | 11,977 |
| 2021-11-12 | $54.98 | $55.55 | $54.98 | $55.36 | $53.20 | 8,025 |
| 2021-11-11 | $54.92 | $55.06 | $54.67 | $54.94 | $52.80 | 11,915 |
| 2021-11-10 | $55.64 | $55.64 | $55.11 | $55.34 | $53.18 | 7,885 |
| 2021-11-09 | $55.28 | $55.68 | $55.23 | $55.54 | $53.37 | 37,308 |
| 2021-11-08 | $54.75 | $54.84 | $54.44 | $54.62 | $52.48 | 10,298 |
| 2021-11-05 | $54.66 | $55.07 | $54.61 | $55.03 | $52.88 | 19,729 |
| 2021-11-04 | $54.88 | $55.14 | $54.83 | $55.08 | $52.93 | 10,854 |
| 2021-11-03 | $54.55 | $55.52 | $54.55 | $55.02 | $52.87 | 15,992 |
| 2021-11-02 | $54.48 | $55.20 | $54.31 | $55.04 | $52.89 | 24,953 |
| 2021-11-01 | $54.55 | $55.21 | $54.30 | $55.04 | $52.89 | 24,953 |
| 2021-10-29 | $54.97 | $55.02 | $54.45 | $54.74 | $52.60 | 17,334 |
| 2021-10-28 | $55.43 | $55.79 | $54.70 | $55.79 | $53.61 | 12,365 |
| 2021-10-27 | $59.86 | $59.96 | $59.57 | $59.77 | $57.43 | 5,976 |
| 2021-10-26 | $60.17 | $60.44 | $60.07 | $60.42 | $58.06 | 7,979 |
| 2021-10-25 | $59.59 | $60.04 | $59.59 | $59.83 | $57.50 | 8,221 |
| 2021-10-22 | $59.78 | $60.28 | $59.70 | $59.77 | $57.44 | 16,734 |
| 2021-10-21 | $59.44 | $59.50 | $59.18 | $59.46 | $57.14 | 7,195 |
| 2021-10-20 | $59.25 | $59.30 | $59.11 | $59.30 | $56.99 | 7,499 |
| 2021-10-19 | $58.77 | $58.77 | $58.41 | $58.61 | $56.32 | 7,785 |
| 2021-10-18 | $58.75 | $59.26 | $58.66 | $59.26 | $56.95 | 11,931 |
| 2021-10-15 | $59.56 | $59.61 | $59.25 | $59.28 | $56.97 | 6,594 |
| 2021-10-14 | $58.97 | $59.67 | $58.68 | $59.67 | $57.34 | 7,933 |
| 2021-10-13 | $58.84 | $59.09 | $58.84 | $58.93 | $56.63 | 7,114 |
| 2021-10-12 | $57.99 | $58.88 | $57.93 | $58.51 | $56.23 | 7,106 |
| 2021-10-11 | $58.02 | $58.62 | $57.93 | $58.12 | $55.85 | 6,618 |
| 2021-10-08 | $57.79 | $58.37 | $57.61 | $57.71 | $55.46 | 5,858 |
| 2021-10-07 | $58.10 | $58.20 | $57.37 | $57.80 | $55.55 | 8,061 |
| 2021-10-06 | $57.82 | $58.39 | $57.71 | $58.00 | $55.74 | 18,696 |
| 2021-10-05 | $58.46 | $59.21 | $58.46 | $59.16 | $56.85 | 12,072 |
| 2021-10-04 | $58.45 | $59.13 | $58.45 | $58.57 | $56.29 | 16,914 |
| 2021-10-01 | $57.33 | $57.78 | $57.33 | $57.76 | $55.51 | 21,115 |
| 2021-09-30 | $57.83 | $57.90 | $57.51 | $57.51 | $55.27 | 14,771 |
| 2021-09-29 | $57.73 | $57.81 | $57.55 | $57.70 | $55.45 | 19,518 |
| 2021-09-28 | $56.76 | $57.23 | $56.62 | $56.95 | $54.73 | 14,494 |
| 2021-09-27 | $57.16 | $57.31 | $56.98 | $57.16 | $54.93 | 13,783 |
| 2021-09-24 | $57.82 | $58.15 | $57.53 | $57.53 | $55.29 | 18,360 |
| 2021-09-23 | $58.21 | $58.40 | $57.79 | $57.91 | $55.65 | 7,953 |
| 2021-09-22 | $57.55 | $57.96 | $57.49 | $57.52 | $55.28 | 39,339 |
| 2021-09-21 | $57.67 | $58.14 | $57.49 | $58.14 | $55.87 | 10,820 |
| 2021-09-20 | $57.00 | $57.38 | $56.88 | $57.06 | $54.83 | 10,450 |
| 2021-09-17 | $57.83 | $57.92 | $57.44 | $57.44 | $55.20 | 7,642 |
| 2021-09-16 | $57.65 | $57.69 | $57.38 | $57.69 | $55.44 | 6,974 |
| 2021-09-15 | $57.95 | $58.11 | $57.95 | $58.03 | $55.77 | 13,275 |
| 2021-09-14 | $57.70 | $58.13 | $57.65 | $57.76 | $55.51 | 15,194 |
| 2021-09-13 | $57.68 | $57.81 | $57.36 | $57.68 | $55.43 | 6,500 |
| 2021-09-10 | $57.78 | $57.88 | $57.20 | $57.87 | $55.61 | 2,977 |
| 2021-09-09 | $58.58 | $58.58 | $58.33 | $58.34 | $56.06 | 3,645 |
| 2021-09-08 | $58.28 | $58.49 | $58.16 | $58.39 | $56.11 | 5,961 |
| 2021-09-07 | $58.38 | $58.96 | $58.38 | $58.58 | $56.29 | 4,496 |
| 2021-09-03 | $58.35 | $58.77 | $58.35 | $58.77 | $56.48 | 3,736 |
| 2021-09-02 | $58.37 | $58.60 | $58.35 | $58.55 | $56.27 | 4,658 |
| 2021-09-01 | $58.71 | $58.90 | $58.71 | $58.80 | $56.51 | 4,255 |
| 2021-08-31 | $58.85 | $58.92 | $58.67 | $58.70 | $56.41 | 10,442 |
| 2021-08-30 | $58.76 | $59.18 | $58.76 | $59.18 | $56.87 | 8,909 |
| 2021-08-27 | $59.05 | $59.25 | $59.05 | $59.21 | $56.90 | 3,592 |
| 2021-08-26 | $58.79 | $58.90 | $58.64 | $58.64 | $56.35 | 3,834 |
| 2021-08-25 | $59.07 | $59.24 | $59.07 | $59.24 | $56.93 | 4,592 |
| 2021-08-24 | $59.41 | $59.70 | $59.29 | $59.67 | $57.34 | 7,846 |
| 2021-08-23 | $60.28 | $60.30 | $60.26 | $60.26 | $57.90 | 12,686 |
| 2021-08-20 | $59.66 | $59.97 | $59.60 | $59.97 | $57.63 | 5,689 |
| 2021-08-19 | $59.44 | $59.51 | $59.41 | $59.51 | $57.19 | 8,481 |
| 2021-08-18 | $59.78 | $59.90 | $59.61 | $59.84 | $57.51 | 5,084 |
| 2021-08-17 | $59.82 | $59.82 | $59.74 | $59.79 | $57.45 | 2,419 |
| 2021-08-16 | $60.10 | $60.10 | $59.92 | $60.00 | $57.66 | 6,495 |
| 2021-08-13 | $59.32 | $59.96 | $59.32 | $59.86 | $57.52 | 3,223 |
| 2021-08-12 | $59.64 | $59.65 | $59.33 | $59.49 | $57.17 | 4,183 |
| 2021-08-11 | $59.67 | $59.74 | $59.44 | $59.59 | $57.26 | 6,802 |
| 2021-08-10 | $59.45 | $59.67 | $59.36 | $59.65 | $57.32 | 7,726 |
| 2021-08-09 | $59.90 | $60.17 | $59.65 | $59.77 | $57.44 | 4,464 |
| 2021-08-06 | $59.49 | $59.60 | $59.39 | $59.60 | $57.27 | 5,944 |
| 2021-08-05 | $61.06 | $61.06 | $60.98 | $61.06 | $58.68 | 1,260 |
| 2021-08-04 | $60.86 | $60.86 | $60.25 | $60.25 | $57.90 | 3,415 |
| 2021-08-03 | $60.43 | $60.87 | $60.43 | $60.78 | $58.40 | 4,088 |
| 2021-08-02 | $60.20 | $60.48 | $60.19 | $60.47 | $58.11 | 2,742 |
| 2021-07-30 | $60.15 | $60.29 | $60.12 | $60.20 | $57.85 | 6,299 |
| 2021-07-29 | $59.96 | $60.07 | $59.96 | $60.07 | $57.73 | 7,722 |
| 2021-07-28 | $59.84 | $60.08 | $59.80 | $60.01 | $57.67 | 3,833 |
| 2021-07-27 | $59.84 | $59.98 | $59.81 | $59.81 | $57.48 | 3,684 |
| 2021-07-26 | $59.30 | $59.51 | $59.18 | $59.23 | $56.92 | 9,738 |
| 2021-07-23 | $59.18 | $59.40 | $59.18 | $59.26 | $56.94 | 9,855 |
| 2021-07-22 | $59.49 | $59.53 | $59.26 | $59.26 | $56.95 | 25,172 |
| 2021-07-21 | $59.22 | $59.90 | $59.22 | $59.73 | $57.40 | 14,283 |
| 2021-07-20 | $59.30 | $59.30 | $59.06 | $59.15 | $56.84 | 5,741 |
| 2021-07-19 | $59.14 | $59.14 | $58.78 | $59.00 | $56.70 | 6,293 |
| 2021-07-16 | $59.09 | $59.36 | $59.09 | $59.23 | $56.92 | 2,882 |
| 2021-07-15 | $58.70 | $58.76 | $58.47 | $58.47 | $56.19 | 4,521 |
| 2021-07-14 | $58.56 | $58.85 | $58.56 | $58.85 | $56.55 | 7,996 |
| 2021-07-13 | $59.20 | $59.28 | $59.14 | $59.27 | $56.96 | 3,869 |
| 2021-07-12 | $60.00 | $60.00 | $59.22 | $59.28 | $56.97 | 3,313 |
| 2021-07-09 | $58.59 | $59.70 | $58.59 | $58.68 | $56.39 | 3,424 |
| 2021-07-08 | $58.34 | $58.47 | $57.93 | $58.34 | $56.06 | 7,148 |
| 2021-07-07 | $57.87 | $58.28 | $57.87 | $58.19 | $55.92 | 4,965 |
| 2021-07-06 | $57.52 | $58.70 | $57.46 | $57.55 | $55.31 | 4,655 |
| 2021-07-02 | $57.18 | $57.50 | $57.18 | $57.27 | $55.04 | 3,249 |
| 2021-07-01 | $57.05 | $58.20 | $57.01 | $57.14 | $54.91 | 6,824 |
| 2021-06-30 | $57.17 | $58.04 | $57.11 | $57.23 | $54.99 | 7,975 |
| 2021-06-29 | $57.42 | $58.62 | $57.29 | $57.35 | $55.11 | 12,038 |
| 2021-06-28 | $58.21 | $58.21 | $57.59 | $57.59 | $55.34 | 3,265 |
| 2021-06-25 | $58.66 | $58.66 | $57.47 | $57.81 | $55.55 | 9,860 |
| 2021-06-24 | $57.58 | $58.74 | $57.58 | $57.69 | $55.44 | 4,442 |
| 2021-06-23 | $57.68 | $58.00 | $57.44 | $57.47 | $55.22 | 12,210 |
| 2021-06-22 | $59.10 | $59.10 | $58.11 | $59.10 | $56.79 | 19,258 |
| 2021-06-21 | $57.87 | $58.83 | $57.87 | $58.28 | $56.00 | 127,949 |
| 2021-06-18 | $57.31 | $57.57 | $57.20 | $57.43 | $55.19 | 4,903 |
| 2021-06-17 | $59.09 | $59.09 | $57.86 | $58.14 | $55.87 | 6,029 |
| 2021-06-16 | $58.94 | $59.19 | $58.71 | $58.71 | $56.42 | 4,672 |
| 2021-06-15 | $59.82 | $59.82 | $58.39 | $58.89 | $56.59 | 5,958 |
| 2021-06-14 | $59.60 | $59.60 | $58.37 | $58.67 | $56.38 | 7,387 |
| 2021-06-11 | $58.18 | $59.47 | $58.04 | $58.43 | $56.15 | 5,484 |
| 2021-06-10 | $58.59 | $59.06 | $58.59 | $58.98 | $56.68 | 2,793 |
| 2021-06-09 | $58.20 | $58.46 | $58.20 | $58.31 | $56.04 | 6,149 |
| 2021-06-08 | $58.33 | $58.42 | $58.19 | $58.19 | $55.92 | 1,433 |
| 2021-06-07 | $57.56 | $57.63 | $57.39 | $57.53 | $55.28 | 5,513 |
| 2021-06-04 | $57.40 | $58.59 | $57.27 | $57.27 | $55.04 | 3,048 |
| 2021-06-03 | $57.20 | $58.35 | $57.18 | $57.40 | $55.16 | 9,882 |
| 2021-06-02 | $56.90 | $57.18 | $56.84 | $57.08 | $54.85 | 8,120 |
| 2021-06-01 | $56.74 | $56.90 | $56.72 | $56.72 | $54.50 | 3,492 |
| 2021-05-28 | $56.50 | $56.75 | $56.50 | $56.75 | $54.54 | 5,487 |
| 2021-05-27 | $56.65 | $56.70 | $56.48 | $56.69 | $54.47 | 7,151 |
| 2021-05-26 | $57.00 | $57.99 | $56.74 | $56.74 | $54.53 | 2,548 |
| 2021-05-25 | $57.14 | $57.70 | $56.89 | $57.22 | $54.99 | 16,518 |
| 2021-05-24 | $57.25 | $57.25 | $56.97 | $57.03 | $54.80 | 3,553 |
| 2021-05-21 | $56.80 | $57.07 | $56.66 | $56.72 | $54.51 | 2,877 |
| 2021-05-20 | $56.58 | $56.93 | $56.58 | $56.81 | $54.59 | 7,926 |
| 2021-05-19 | $56.20 | $57.78 | $56.17 | $56.32 | $54.12 | 7,220 |
| 2021-05-18 | $56.56 | $56.75 | $56.56 | $56.65 | $54.44 | 3,464 |
| 2021-05-17 | $56.11 | $56.26 | $56.06 | $56.22 | $54.03 | 4,354 |
| 2021-05-14 | $55.94 | $55.95 | $55.79 | $55.79 | $53.61 | 14,948 |
| 2021-05-13 | $55.25 | $55.62 | $53.25 | $54.91 | $52.77 | 4,551 |
| 2021-05-12 | $55.41 | $55.80 | $55.04 | $55.25 | $53.09 | 37,120 |
| 2021-05-11 | $55.02 | $55.20 | $54.79 | $54.79 | $52.65 | 20,599 |
| 2021-05-10 | $55.03 | $55.08 | $54.86 | $55.04 | $52.89 | 8,704 |
| 2021-05-07 | $55.00 | $55.08 | $54.79 | $55.08 | $52.93 | 5,803 |
| 2021-05-06 | $54.64 | $55.17 | $54.61 | $55.07 | $52.92 | 7,959 |
| 2021-05-05 | $55.10 | $55.14 | $54.52 | $54.66 | $52.52 | 8,765 |
| 2021-05-04 | $54.55 | $55.62 | $54.41 | $54.52 | $52.39 | 4,200 |
| 2021-05-03 | $54.67 | $54.79 | $54.46 | $54.67 | $52.54 | 7,619 |
| 2021-04-30 | $54.60 | $54.60 | $54.14 | $54.40 | $52.28 | 6,495 |
| 2021-04-29 | $54.85 | $54.98 | $54.20 | $54.66 | $52.52 | 11,826 |
| 2021-04-28 | $52.09 | $52.25 | $51.91 | $52.20 | $50.16 | 9,375 |
| 2021-04-27 | $52.28 | $52.65 | $52.14 | $52.52 | $50.47 | 15,531 |
| 2021-04-26 | $51.90 | $52.28 | $51.76 | $52.06 | $50.02 | 14,111 |
| 2021-04-23 | $52.03 | $52.51 | $52.00 | $52.22 | $50.18 | 14,028 |
| 2021-04-22 | $52.36 | $52.37 | $52.10 | $52.34 | $50.29 | 11,350 |
| 2021-04-21 | $52.63 | $52.96 | $52.55 | $52.77 | $50.71 | 7,924 |
| 2021-04-20 | $52.84 | $52.84 | $52.31 | $52.51 | $50.46 | 15,434 |
| 2021-04-19 | $52.55 | $52.92 | $52.55 | $52.92 | $50.86 | 22,626 |
| 2021-04-16 | $51.99 | $52.24 | $51.97 | $52.19 | $50.15 | 14,328 |
| 2021-04-15 | $51.78 | $51.89 | $51.44 | $51.46 | $49.45 | 14,679 |
| 2021-04-14 | $51.56 | $51.56 | $51.22 | $51.46 | $49.45 | 13,593 |
| 2021-04-13 | $51.54 | $52.05 | $51.00 | $51.43 | $49.42 | 9,174 |
| 2021-04-12 | $52.29 | $52.66 | $52.23 | $52.38 | $50.34 | 12,616 |
| 2021-04-09 | $52.26 | $52.67 | $52.22 | $52.67 | $50.62 | 16,595 |
| 2021-04-08 | $52.71 | $52.80 | $52.54 | $52.79 | $50.73 | 20,779 |
| 2021-04-07 | $52.40 | $52.50 | $52.22 | $52.27 | $50.23 | 18,510 |
| 2021-04-06 | $52.20 | $52.20 | $51.89 | $52.08 | $50.04 | 12,239 |
| 2021-04-05 | $54.90 | $55.59 | $54.55 | $55.49 | $50.91 | 14,036 |
| 2021-04-01 | $54.27 | $54.65 | $54.20 | $54.40 | $49.91 | 11,612 |
| 2021-03-31 | $53.85 | $55.25 | $53.76 | $53.87 | $49.42 | 9,702 |
| 2021-03-30 | $54.12 | $54.14 | $53.84 | $53.99 | $49.53 | 24,827 |
| 2021-03-29 | $54.15 | $54.71 | $54.14 | $54.30 | $49.82 | 10,967 |
| 2021-03-26 | $53.60 | $53.99 | $53.27 | $53.95 | $49.50 | 11,638 |
| 2021-03-25 | $53.75 | $53.75 | $53.48 | $53.65 | $49.22 | 11,322 |
| 2021-03-24 | $53.47 | $53.93 | $53.42 | $53.88 | $49.43 | 11,380 |
| 2021-03-23 | $53.51 | $53.85 | $53.48 | $53.77 | $49.33 | 12,559 |
| 2021-03-22 | $52.55 | $53.10 | $52.55 | $52.80 | $48.44 | 63,122 |
| 2021-03-19 | $52.63 | $53.66 | $52.01 | $52.20 | $47.89 | 15,079 |
| 2021-03-18 | $52.85 | $53.40 | $52.26 | $52.35 | $48.03 | 14,134 |
| 2021-03-17 | $52.25 | $52.93 | $52.22 | $52.92 | $48.55 | 37,041 |
| 2021-03-16 | $52.50 | $52.85 | $52.27 | $52.30 | $47.98 | 39,440 |
| 2021-03-15 | $52.00 | $52.34 | $51.57 | $52.18 | $47.87 | 50,069 |
| 2021-03-12 | $51.54 | $52.00 | $51.50 | $51.84 | $47.56 | 9,102 |
| 2021-03-11 | $51.61 | $51.80 | $51.55 | $51.80 | $47.52 | 20,158 |
| 2021-03-10 | $51.50 | $51.62 | $51.35 | $51.40 | $47.16 | 9,913 |
| 2021-03-09 | $51.05 | $51.17 | $50.75 | $51.01 | $46.80 | 19,674 |
| 2021-03-08 | $50.90 | $51.79 | $50.58 | $50.71 | $46.52 | 19,904 |
| 2021-03-05 | $50.16 | $50.67 | $50.11 | $50.56 | $46.38 | 12,447 |
| 2021-03-04 | $50.52 | $50.72 | $49.87 | $49.93 | $45.81 | 15,786 |
| 2021-03-03 | $50.58 | $50.58 | $50.15 | $50.35 | $46.19 | 17,224 |
| 2021-03-02 | $50.65 | $51.05 | $50.65 | $50.99 | $46.78 | 16,089 |
| 2021-03-01 | $50.88 | $50.88 | $50.47 | $50.82 | $46.63 | 19,943 |
| 2021-02-26 | $50.59 | $51.87 | $50.31 | $51.60 | $47.34 | 11,657 |
| 2021-02-25 | $51.81 | $51.98 | $51.19 | $51.81 | $47.53 | 8,138 |
| 2021-02-24 | $51.45 | $51.81 | $51.45 | $51.81 | $47.53 | 8,138 |
| 2021-02-23 | $51.70 | $52.40 | $51.60 | $51.89 | $47.61 | 12,394 |
| 2021-02-22 | $52.10 | $53.40 | $52.10 | $52.20 | $47.89 | 12,550 |
| 2021-02-19 | $52.02 | $52.13 | $51.67 | $51.82 | $47.54 | 7,717 |
| 2021-02-18 | $52.00 | $52.83 | $51.83 | $52.26 | $47.95 | 9,901 |
| 2021-02-17 | $52.17 | $52.39 | $52.03 | $52.26 | $47.95 | 9,901 |
| 2021-02-16 | $53.38 | $53.38 | $52.13 | $52.22 | $47.91 | 10,604 |
| 2021-02-12 | $52.04 | $52.33 | $52.03 | $52.27 | $47.96 | 9,654 |
| 2021-02-11 | $52.41 | $53.19 | $52.14 | $52.38 | $48.06 | 10,296 |
| 2021-02-10 | $52.64 | $52.85 | $52.63 | $52.69 | $48.34 | 22,526 |
| 2021-02-09 | $52.40 | $52.80 | $52.34 | $52.69 | $48.34 | 22,526 |
| 2021-02-08 | $52.52 | $52.65 | $52.27 | $52.30 | $47.98 | 18,360 |
| 2021-02-05 | $53.05 | $53.41 | $52.96 | $53.02 | $48.64 | 13,978 |
| 2021-02-04 | $53.82 | $53.93 | $53.58 | $53.66 | $49.23 | 5,870 |
| 2021-02-03 | $54.80 | $54.80 | $53.51 | $53.93 | $49.48 | 10,636 |
| 2021-02-02 | $53.87 | $54.15 | $53.85 | $54.13 | $49.66 | 5,931 |
| 2021-02-01 | $54.40 | $54.40 | $53.93 | $54.05 | $49.59 | 6,947 |
| 2021-01-29 | $54.81 | $55.01 | $54.33 | $54.67 | $50.16 | 6,264 |
| 2021-01-28 | $55.33 | $55.61 | $55.22 | $55.26 | $50.70 | 3,368 |
| 2021-01-27 | $56.57 | $57.00 | $56.57 | $56.83 | $52.14 | 4,644 |
| 2021-01-26 | $54.75 | $54.78 | $54.47 | $54.62 | $50.11 | 7,470 |
| 2021-01-25 | $53.72 | $54.02 | $53.40 | $54.02 | $49.56 | 8,992 |
| 2021-01-22 | $53.19 | $53.41 | $53.12 | $53.15 | $48.76 | 9,141 |
| 2021-01-21 | $53.35 | $53.35 | $53.08 | $53.34 | $48.94 | 7,860 |
| 2021-01-20 | $53.33 | $53.53 | $53.22 | $53.53 | $49.11 | 6,963 |
| 2021-01-19 | $54.15 | $54.15 | $53.28 | $53.65 | $49.22 | 20,176 |
| 2021-01-15 | $53.41 | $54.18 | $53.41 | $53.59 | $49.17 | 6,239 |
| 2021-01-14 | $53.11 | $53.45 | $53.11 | $53.45 | $49.04 | 6,547 |
| 2021-01-13 | $53.98 | $53.98 | $53.69 | $53.98 | $49.52 | 7,677 |
| 2021-01-12 | $53.31 | $53.79 | $53.29 | $53.79 | $49.35 | 16,527 |
| 2021-01-11 | $53.58 | $53.73 | $53.50 | $53.71 | $49.28 | 4,206 |
| 2021-01-08 | $54.00 | $54.00 | $53.30 | $53.40 | $48.99 | 8,025 |
| 2021-01-07 | $54.44 | $54.44 | $53.83 | $54.01 | $49.55 | 6,026 |
| 2021-01-06 | $55.00 | $55.00 | $54.51 | $54.67 | $50.16 | 11,405 |
| 2021-01-05 | $54.39 | $54.59 | $54.33 | $54.41 | $49.92 | 6,499 |
| 2021-01-04 | $54.34 | $54.55 | $54.34 | $54.51 | $50.01 | 1,980 |
| 2020-12-31 | $54.11 | $54.11 | $53.66 | $53.75 | $49.31 | 6,487 |
| 2020-12-30 | $54.10 | $54.25 | $53.93 | $53.93 | $49.48 | 3,620 |
| 2020-12-29 | $53.91 | $54.29 | $53.91 | $54.13 | $49.66 | 18,311 |
| 2020-12-28 | $53.53 | $53.70 | $52.47 | $53.08 | $48.70 | 7,346 |
| 2020-12-24 | $52.90 | $53.02 | $52.60 | $52.84 | $48.48 | 7,515 |
| 2020-12-23 | $52.91 | $52.94 | $52.77 | $52.77 | $48.41 | 21,143 |
| 2020-12-22 | $52.71 | $52.84 | $52.66 | $52.72 | $48.36 | 5,814 |
| 2020-12-21 | $52.73 | $53.04 | $52.62 | $52.94 | $48.57 | 5,920 |
| 2020-12-18 | $53.49 | $53.70 | $53.27 | $53.70 | $49.27 | 11,703 |
| 2020-12-17 | $53.30 | $53.39 | $52.96 | $53.21 | $48.81 | 5,424 |
| 2020-12-16 | $53.34 | $53.65 | $53.26 | $53.42 | $49.01 | 14,210 |
| 2020-12-15 | $53.20 | $53.35 | $53.15 | $53.15 | $48.76 | 7,305 |
| 2020-12-14 | $53.66 | $53.69 | $53.48 | $53.68 | $49.25 | 6,330 |
| 2020-12-11 | $53.33 | $53.55 | $53.33 | $53.47 | $49.05 | 5,074 |
| 2020-12-10 | $53.81 | $53.90 | $53.64 | $53.82 | $49.38 | 3,596 |
| 2020-12-09 | $53.74 | $53.88 | $53.57 | $53.73 | $49.29 | 6,454 |
| 2020-12-08 | $53.21 | $53.39 | $53.14 | $53.37 | $48.96 | 9,049 |
| 2020-12-07 | $53.31 | $53.45 | $53.09 | $53.19 | $48.80 | 5,718 |
| 2020-12-04 | $53.67 | $53.67 | $53.27 | $53.53 | $49.11 | 8,315 |
| 2020-12-03 | $53.00 | $53.60 | $52.91 | $53.38 | $48.97 | 14,316 |
| 2020-12-02 | $53.47 | $53.55 | $53.39 | $53.39 | $48.98 | 3,570 |
| 2020-12-01 | $53.07 | $53.46 | $53.04 | $53.34 | $48.94 | 10,052 |
| 2020-11-30 | $53.30 | $53.39 | $52.96 | $53.00 | $48.62 | 5,424 |
| 2020-11-27 | $53.11 | $53.20 | $53.08 | $53.15 | $48.76 | 3,560 |
| 2020-11-25 | $52.88 | $53.02 | $52.76 | $52.84 | $48.48 | 7,726 |
| 2020-11-24 | $51.79 | $52.15 | $51.78 | $51.96 | $47.67 | 27,510 |
| 2020-11-23 | $52.14 | $52.31 | $52.02 | $52.17 | $47.86 | 16,129 |
| 2020-11-20 | $52.60 | $52.76 | $52.46 | $52.61 | $48.26 | 7,165 |
| 2020-11-19 | $52.73 | $52.73 | $52.37 | $52.71 | $48.36 | 5,421 |
| 2020-11-18 | $53.19 | $53.38 | $53.13 | $53.33 | $48.93 | 5,692 |
| 2020-11-17 | $53.21 | $53.45 | $53.21 | $53.29 | $48.89 | 3,922 |
| 2020-11-16 | $52.99 | $53.11 | $52.81 | $52.99 | $48.61 | 4,566 |
| 2020-11-13 | $52.44 | $52.74 | $52.35 | $52.74 | $48.39 | 8,403 |
| 2020-11-12 | $52.83 | $52.83 | $52.14 | $52.46 | $48.13 | 6,615 |
| 2020-11-11 | $52.30 | $52.30 | $52.09 | $52.17 | $47.86 | 3,764 |
| 2020-11-10 | $51.62 | $52.20 | $51.62 | $52.10 | $47.80 | 8,210 |
| 2020-11-09 | $52.40 | $52.40 | $51.67 | $52.10 | $47.80 | 5,348 |
| 2020-11-06 | $52.59 | $52.72 | $52.41 | $52.45 | $48.12 | 5,159 |
| 2020-11-05 | $52.74 | $52.80 | $52.50 | $52.62 | $48.28 | 7,602 |
| 2020-11-04 | $52.58 | $52.58 | $52.29 | $52.52 | $48.18 | 7,212 |
| 2020-11-03 | $51.44 | $51.95 | $51.44 | $51.85 | $47.57 | 12,779 |
| 2020-11-02 | $50.97 | $51.34 | $50.93 | $51.31 | $47.08 | 18,640 |
| 2020-10-30 | $50.74 | $51.00 | $50.55 | $50.89 | $46.69 | 9,891 |
| 2020-10-29 | $51.70 | $51.84 | $51.26 | $51.65 | $47.38 | 20,458 |
| 2020-10-28 | $50.85 | $51.25 | $50.72 | $50.77 | $46.58 | 6,768 |
| 2020-10-27 | $51.74 | $51.77 | $51.39 | $51.68 | $47.41 | 9,461 |
| 2020-10-26 | $51.98 | $52.10 | $51.81 | $51.99 | $47.70 | 5,160 |
| 2020-10-23 | $52.16 | $52.34 | $51.86 | $51.89 | $47.61 | 10,958 |
| 2020-10-22 | $51.40 | $51.75 | $51.27 | $51.64 | $47.38 | 10,088 |
| 2020-10-21 | $52.00 | $52.15 | $51.65 | $51.75 | $47.48 | 6,995 |
| 2020-10-20 | $52.87 | $52.87 | $52.55 | $52.55 | $48.21 | 6,742 |
| 2020-10-19 | $53.24 | $53.24 | $52.70 | $52.88 | $48.52 | 5,349 |
| 2020-10-16 | $53.26 | $53.50 | $53.00 | $53.29 | $48.89 | 7,169 |
| 2020-10-15 | $53.33 | $53.61 | $53.30 | $53.61 | $49.19 | 10,845 |
| 2020-10-14 | $54.73 | $54.76 | $54.50 | $54.69 | $50.18 | 5,613 |
| 2020-10-13 | $54.98 | $54.98 | $54.45 | $54.78 | $50.26 | 6,062 |
| 2020-10-12 | $54.52 | $54.89 | $54.52 | $54.89 | $50.36 | 4,904 |
| 2020-10-09 | $54.22 | $54.38 | $54.18 | $54.38 | $49.89 | 4,123 |
| 2020-10-08 | $53.46 | $53.93 | $53.46 | $53.84 | $49.39 | 6,117 |
| 2020-10-07 | $53.00 | $53.48 | $53.00 | $53.26 | $48.86 | 4,770 |
| 2020-10-06 | $54.01 | $54.24 | $53.66 | $53.83 | $49.39 | 12,464 |
| 2020-10-05 | $54.17 | $54.26 | $53.97 | $54.23 | $49.75 | 6,443 |
| 2020-10-02 | $53.62 | $53.89 | $53.51 | $53.89 | $49.44 | 10,114 |
| 2020-10-01 | $53.53 | $53.62 | $53.31 | $53.44 | $49.03 | 6,788 |
| 2020-09-30 | $53.37 | $53.52 | $52.87 | $53.20 | $48.81 | 7,122 |
| 2020-09-29 | $53.70 | $53.86 | $53.41 | $53.41 | $49.00 | 7,243 |
| 2020-09-28 | $53.53 | $53.73 | $53.25 | $53.68 | $49.25 | 9,496 |
| 2020-09-25 | $53.34 | $53.45 | $53.20 | $53.45 | $49.04 | 5,648 |
| 2020-09-24 | $53.91 | $54.08 | $53.67 | $53.67 | $49.24 | 7,683 |
| 2020-09-23 | $54.57 | $54.57 | $53.92 | $53.92 | $49.47 | 12,447 |
| 2020-09-22 | $55.16 | $55.24 | $54.73 | $54.90 | $50.37 | 3,797 |
| 2020-09-21 | $54.57 | $54.75 | $54.33 | $54.74 | $50.22 | 5,835 |
| 2020-09-18 | $54.84 | $54.97 | $54.64 | $54.79 | $50.27 | 13,717 |
| 2020-09-17 | $54.84 | $55.18 | $54.84 | $54.86 | $50.33 | 3,426 |
| 2020-09-16 | $55.38 | $55.38 | $54.86 | $54.95 | $50.41 | 7,183 |
| 2020-09-15 | $54.63 | $54.75 | $54.57 | $54.75 | $50.23 | 4,328 |
| 2020-09-14 | $54.77 | $54.77 | $54.22 | $54.34 | $49.86 | 6,811 |
| 2020-09-11 | $54.97 | $55.13 | $54.78 | $54.97 | $50.43 | 3,589 |
| 2020-09-10 | $55.43 | $55.43 | $54.61 | $54.61 | $50.10 | 2,839 |
| 2020-09-09 | $55.49 | $55.85 | $55.42 | $55.84 | $51.23 | 6,204 |
| 2020-09-08 | $54.45 | $54.75 | $54.29 | $54.47 | $49.97 | 6,032 |
| 2020-09-04 | $55.25 | $55.55 | $54.95 | $55.33 | $50.76 | 6,432 |
| 2020-09-03 | $55.59 | $55.59 | $55.21 | $55.21 | $50.65 | 4,224 |
| 2020-09-02 | $55.28 | $55.63 | $55.21 | $55.63 | $51.04 | 4,568 |
| 2020-09-01 | $54.94 | $54.94 | $54.61 | $54.85 | $50.32 | 4,563 |
| 2020-08-31 | $55.48 | $55.72 | $55.31 | $55.60 | $51.01 | 3,395 |
| 2020-08-28 | $55.95 | $55.95 | $55.51 | $55.76 | $51.16 | 3,812 |
| 2020-08-27 | $56.22 | $56.35 | $55.92 | $56.35 | $51.70 | 5,119 |
| 2020-08-26 | $56.15 | $56.53 | $56.05 | $56.32 | $51.67 | 3,581 |
| 2020-08-25 | $56.28 | $56.28 | $55.98 | $56.25 | $51.61 | 3,672 |
| 2020-08-24 | $57.07 | $57.15 | $56.70 | $56.80 | $52.11 | 6,520 |
| 2020-08-21 | $56.76 | $56.76 | $56.36 | $56.73 | $52.05 | 4,124 |
| 2020-08-20 | $56.61 | $57.18 | $56.61 | $57.08 | $52.36 | 11,771 |
| 2020-08-19 | $57.53 | $57.53 | $56.88 | $56.88 | $52.19 | 4,978 |
| 2020-08-18 | $56.78 | $56.84 | $56.66 | $56.69 | $52.01 | 2,734 |
| 2020-08-17 | $55.90 | $56.17 | $55.87 | $55.87 | $51.26 | 3,200 |
| 2020-08-14 | $55.72 | $55.72 | $55.34 | $55.42 | $50.84 | 7,138 |
| 2020-08-13 | $55.52 | $55.58 | $55.44 | $55.46 | $50.88 | 1,533 |
| 2020-08-12 | $55.54 | $55.65 | $55.31 | $55.54 | $50.95 | 2,519 |
| 2020-08-11 | $54.11 | $54.11 | $53.52 | $53.56 | $49.14 | 21,362 |
| 2020-08-10 | $52.98 | $53.32 | $52.83 | $53.20 | $48.81 | 6,950 |
| 2020-08-07 | $52.85 | $52.85 | $52.58 | $52.83 | $48.47 | 4,206 |
| 2020-08-06 | $52.72 | $52.93 | $52.61 | $52.86 | $48.50 | 4,896 |
| 2020-08-05 | $53.84 | $53.85 | $53.43 | $53.43 | $49.02 | 6,401 |
| 2020-08-04 | $53.64 | $53.98 | $53.63 | $53.98 | $49.52 | 10,766 |
| 2020-08-03 | $53.42 | $53.68 | $53.36 | $53.53 | $49.11 | 5,161 |
| 2020-07-31 | $53.26 | $53.45 | $52.82 | $53.01 | $48.63 | 6,888 |
| 2020-07-30 | $53.37 | $53.67 | $53.26 | $53.62 | $49.19 | 3,422 |
| 2020-07-29 | $53.81 | $54.17 | $53.78 | $53.98 | $49.52 | 5,560 |
| 2020-07-28 | $53.34 | $53.56 | $53.25 | $53.31 | $48.91 | 6,283 |
| 2020-07-27 | $53.48 | $53.60 | $53.38 | $53.45 | $49.03 | 3,723 |
| 2020-07-24 | $53.45 | $53.63 | $53.40 | $53.54 | $49.12 | 6,394 |
| 2020-07-23 | $53.30 | $53.62 | $53.18 | $53.18 | $48.79 | 5,143 |
| 2020-07-22 | $53.77 | $53.77 | $53.37 | $53.74 | $49.30 | 3,792 |
| 2020-07-21 | $53.57 | $53.64 | $53.45 | $53.46 | $49.05 | 5,224 |
| 2020-07-20 | $53.32 | $53.69 | $53.32 | $53.59 | $49.17 | 4,598 |
| 2020-07-17 | $53.13 | $53.44 | $53.13 | $53.39 | $48.98 | 4,757 |
| 2020-07-16 | $52.87 | $53.03 | $52.77 | $52.82 | $48.46 | 5,418 |
| 2020-07-15 | $52.49 | $52.62 | $52.43 | $52.62 | $48.28 | 3,374 |
| 2020-07-14 | $53.08 | $53.53 | $53.06 | $53.53 | $49.11 | 6,713 |
| 2020-07-13 | $52.58 | $52.79 | $52.15 | $52.15 | $47.85 | 5,646 |
| 2020-07-10 | $52.29 | $52.31 | $52.06 | $52.13 | $47.83 | 6,167 |
| 2020-07-09 | $52.34 | $52.34 | $51.71 | $52.29 | $47.97 | 7,510 |
| 2020-07-08 | $52.24 | $52.49 | $51.99 | $52.44 | $48.11 | 5,714 |
| 2020-07-07 | $51.94 | $52.04 | $51.68 | $51.82 | $47.54 | 8,209 |
| 2020-07-06 | $52.65 | $52.69 | $52.40 | $52.53 | $48.19 | 5,700 |
| 2020-07-02 | $52.48 | $52.60 | $52.11 | $52.50 | $48.17 | 10,287 |
| 2020-07-01 | $52.01 | $52.20 | $51.92 | $52.10 | $47.80 | 3,135 |
| 2020-06-30 | $52.25 | $52.53 | $52.06 | $52.53 | $48.19 | 8,908 |
| 2020-06-29 | $51.72 | $52.10 | $51.72 | $51.91 | $47.63 | 4,451 |
| 2020-06-26 | $52.28 | $52.35 | $51.69 | $51.75 | $47.48 | 6,928 |
| 2020-06-25 | $51.91 | $52.45 | $51.91 | $52.45 | $48.12 | 9,715 |
| 2020-06-24 | $52.41 | $52.41 | $51.77 | $51.79 | $47.52 | 6,991 |
| 2020-06-23 | $52.99 | $52.99 | $52.51 | $52.51 | $48.18 | 9,226 |
| 2020-06-22 | $52.96 | $53.05 | $52.35 | $53.05 | $48.67 | 10,455 |
| 2020-06-19 | $52.93 | $53.13 | $52.58 | $52.58 | $48.24 | 4,484 |
| 2020-06-18 | $52.49 | $52.60 | $52.35 | $52.59 | $48.25 | 7,881 |
| 2020-06-17 | $51.96 | $52.12 | $51.86 | $52.00 | $47.71 | 6,112 |
| 2020-06-16 | $52.01 | $52.35 | $51.83 | $51.83 | $47.55 | 8,064 |
| 2020-06-15 | $51.24 | $51.46 | $50.76 | $51.19 | $46.96 | 13,286 |
| 2020-06-12 | $51.65 | $51.65 | $51.10 | $51.21 | $46.98 | 8,805 |
| 2020-06-11 | $52.11 | $52.11 | $51.10 | $51.10 | $46.88 | 8,412 |
| 2020-06-10 | $53.86 | $53.95 | $53.56 | $53.95 | $49.50 | 5,461 |
| 2020-06-09 | $52.87 | $53.45 | $52.87 | $53.35 | $48.95 | 10,085 |
| 2020-06-08 | $52.15 | $53.01 | $52.15 | $52.79 | $48.43 | 10,836 |
| 2020-06-05 | $51.44 | $52.05 | $51.44 | $51.92 | $47.63 | 13,864 |
| 2020-06-04 | $52.51 | $53.35 | $52.51 | $52.91 | $48.54 | 9,407 |
| 2020-06-03 | $51.96 | $52.40 | $51.96 | $52.40 | $48.08 | 11,463 |
| 2020-06-02 | $51.41 | $51.80 | $51.10 | $51.57 | $47.31 | 26,203 |
| 2020-06-01 | $51.98 | $52.61 | $51.98 | $52.04 | $47.74 | 7,571 |
| 2020-05-29 | $52.02 | $52.29 | $51.82 | $52.08 | $47.78 | 32,578 |
| 2020-05-28 | $51.04 | $51.23 | $50.76 | $50.95 | $46.74 | 6,776 |
| 2020-05-27 | $50.01 | $50.54 | $49.92 | $50.36 | $46.20 | 19,226 |
| 2020-05-26 | $50.70 | $51.35 | $50.65 | $51.26 | $47.03 | 37,314 |
| 2020-05-22 | $50.37 | $50.78 | $50.35 | $50.76 | $46.57 | 13,722 |
| 2020-05-21 | $49.95 | $51.47 | $49.75 | $50.53 | $46.36 | 11,627 |
| 2020-05-20 | $50.42 | $50.95 | $50.41 | $50.86 | $46.66 | 22,385 |
| 2020-05-19 | $50.34 | $50.34 | $49.86 | $49.90 | $45.78 | 26,771 |
| 2020-05-18 | $51.39 | $51.89 | $51.20 | $51.55 | $47.30 | 19,514 |
| 2020-05-15 | $51.06 | $51.06 | $50.35 | $50.40 | $46.24 | 12,238 |
| 2020-05-14 | $51.28 | $51.28 | $50.40 | $50.97 | $46.76 | 9,290 |
| 2020-05-13 | $52.37 | $52.41 | $51.50 | $51.71 | $47.44 | 10,682 |
| 2020-05-12 | $51.69 | $52.52 | $51.09 | $51.48 | $47.23 | 22,126 |
| 2020-05-11 | $50.99 | $51.39 | $50.98 | $51.39 | $47.15 | 7,602 |
| 2020-05-08 | $51.21 | $51.69 | $51.01 | $51.47 | $47.22 | 10,928 |
| 2020-05-07 | $50.03 | $50.41 | $49.89 | $50.02 | $45.89 | 19,310 |
| 2020-05-06 | $50.83 | $50.83 | $50.29 | $50.43 | $46.27 | 12,850 |
| 2020-05-05 | $51.13 | $51.58 | $50.61 | $50.81 | $46.62 | 19,979 |
| 2020-05-04 | $51.87 | $51.87 | $51.16 | $51.26 | $47.03 | 20,197 |
| 2020-05-01 | $52.60 | $52.60 | $51.24 | $51.27 | $47.04 | 14,332 |
| 2020-04-30 | $52.57 | $52.57 | $51.56 | $51.78 | $47.51 | 10,245 |
| 2020-04-29 | $53.31 | $53.45 | $53.05 | $53.12 | $48.74 | 11,869 |
| 2020-04-28 | $53.12 | $53.47 | $52.87 | $53.15 | $48.76 | 10,002 |
| 2020-04-27 | $52.56 | $53.19 | $52.53 | $52.77 | $48.41 | 12,644 |
| 2020-04-24 | $52.85 | $52.85 | $51.95 | $52.71 | $48.36 | 9,082 |
| 2020-04-23 | $53.27 | $53.27 | $52.19 | $52.24 | $47.93 | 7,780 |
| 2020-04-22 | $53.75 | $53.75 | $53.24 | $53.45 | $49.04 | 8,476 |
| 2020-04-21 | $53.07 | $53.35 | $52.52 | $53.31 | $48.91 | 15,296 |
| 2020-04-20 | $53.69 | $54.38 | $53.47 | $53.47 | $49.06 | 14,919 |
| 2020-04-17 | $53.36 | $53.89 | $53.36 | $53.54 | $49.12 | 10,232 |
| 2020-04-16 | $53.77 | $53.97 | $53.03 | $53.47 | $49.06 | 10,227 |
| 2020-04-15 | $53.53 | $53.72 | $53.21 | $53.29 | $48.89 | 12,411 |
| 2020-04-14 | $54.31 | $55.27 | $52.99 | $54.51 | $50.01 | 19,000 |
| 2020-04-13 | $53.40 | $54.99 | $52.80 | $53.25 | $48.85 | 19,774 |
| 2020-04-09 | $53.89 | $54.10 | $53.15 | $53.53 | $49.11 | 17,632 |
| 2020-04-08 | $53.06 | $54.07 | $52.90 | $54.07 | $49.61 | 20,876 |
| 2020-04-07 | $56.00 | $57.16 | $55.43 | $56.93 | $50.10 | 16,848 |
| 2020-04-06 | $53.73 | $55.22 | $53.55 | $53.55 | $47.13 | 18,273 |
| 2020-04-03 | $54.05 | $54.60 | $53.85 | $54.30 | $47.79 | 26,823 |
| 2020-04-02 | $53.81 | $55.09 | $53.81 | $54.41 | $47.88 | 12,723 |
| 2020-04-01 | $53.76 | $54.67 | $53.57 | $54.62 | $48.07 | 11,810 |
| 2020-03-31 | $53.95 | $54.14 | $53.36 | $53.65 | $47.21 | 29,683 |
| 2020-03-30 | $55.59 | $56.64 | $54.84 | $56.25 | $49.50 | 25,985 |
| 2020-03-27 | $52.90 | $54.82 | $52.90 | $54.12 | $47.63 | 11,603 |
| 2020-03-26 | $51.58 | $54.19 | $50.97 | $53.79 | $47.34 | 24,997 |
| 2020-03-25 | $51.29 | $53.06 | $50.23 | $52.85 | $46.51 | 13,546 |
| 2020-03-24 | $52.01 | $53.33 | $52.01 | $52.45 | $46.16 | 20,004 |
| 2020-03-23 | $50.52 | $51.24 | $49.22 | $49.36 | $43.44 | 27,383 |
| 2020-03-20 | $51.83 | $54.33 | $51.35 | $51.68 | $45.48 | 10,561 |
| 2020-03-19 | $52.72 | $55.65 | $51.50 | $53.34 | $46.94 | 22,188 |
| 2020-03-18 | $54.48 | $55.58 | $52.88 | $53.14 | $46.77 | 20,951 |
| 2020-03-17 | $51.97 | $56.47 | $51.97 | $55.15 | $48.53 | 38,980 |
| 2020-03-16 | $47.73 | $52.19 | $47.45 | $51.93 | $45.70 | 25,906 |
| 2020-03-13 | $51.63 | $52.35 | $49.18 | $52.35 | $46.07 | 25,466 |
| 2020-03-12 | $51.50 | $51.50 | $48.97 | $49.32 | $43.40 | 19,319 |
| 2020-03-11 | $55.23 | $55.23 | $53.07 | $53.34 | $46.94 | 12,674 |
| 2020-03-10 | $56.22 | $56.27 | $53.60 | $55.84 | $49.14 | 17,074 |
| 2020-03-09 | $56.21 | $57.21 | $55.15 | $55.59 | $48.92 | 8,376 |
| 2020-03-06 | $57.96 | $58.45 | $57.96 | $58.45 | $51.44 | 7,370 |
| 2020-03-05 | $57.87 | $58.84 | $57.87 | $58.15 | $51.17 | 10,241 |
| 2020-03-04 | $57.48 | $58.74 | $57.21 | $58.74 | $51.69 | 10,664 |
| 2020-03-03 | $56.30 | $56.54 | $55.86 | $55.99 | $49.27 | 11,975 |
| 2020-03-02 | $54.26 | $55.16 | $54.26 | $55.16 | $48.54 | 10,853 |
| 2020-02-28 | $53.75 | $54.12 | $52.27 | $53.40 | $46.99 | 9,182 |
| 2020-02-27 | $55.53 | $55.53 | $54.68 | $54.68 | $48.12 | 6,871 |
| 2020-02-26 | $56.39 | $56.52 | $56.16 | $56.21 | $49.47 | 5,283 |
| 2020-02-25 | $57.41 | $57.41 | $56.68 | $56.68 | $49.88 | 4,266 |
| 2020-02-24 | $57.81 | $58.15 | $57.81 | $57.96 | $51.01 | 5,236 |
| 2020-02-21 | $58.30 | $58.48 | $58.30 | $58.43 | $51.42 | 2,263 |
| 2020-02-20 | $58.31 | $58.38 | $58.24 | $58.33 | $51.33 | 1,690 |
| 2020-02-19 | $58.41 | $58.56 | $58.37 | $58.42 | $51.41 | 1,924 |
| 2020-02-18 | $58.38 | $58.61 | $58.38 | $58.50 | $51.48 | 5,408 |
| 2020-02-14 | $58.07 | $58.18 | $57.93 | $58.08 | $51.11 | 2,987 |
| 2020-02-13 | $58.05 | $58.20 | $58.05 | $58.10 | $51.13 | 1,874 |
| 2020-02-12 | $58.39 | $58.53 | $58.36 | $58.36 | $51.36 | 4,847 |
| 2020-02-11 | $58.21 | $58.24 | $58.12 | $58.12 | $51.15 | 3,277 |
| 2020-02-10 | $57.32 | $57.77 | $57.32 | $57.77 | $50.84 | 17,407 |
| 2020-02-07 | $57.11 | $57.50 | $57.11 | $57.38 | $50.50 | 1,850 |
| 2020-02-06 | $55.88 | $56.15 | $55.86 | $55.96 | $49.25 | 5,455 |
| 2020-02-05 | $54.82 | $55.01 | $54.82 | $54.88 | $48.29 | 2,811 |
| 2020-02-04 | $54.90 | $55.01 | $54.76 | $55.01 | $48.41 | 5,736 |
| 2020-02-03 | $55.00 | $55.21 | $54.94 | $55.21 | $48.59 | 1,348 |
| 2020-01-31 | $55.20 | $55.20 | $54.70 | $54.92 | $48.33 | 9,156 |
| 2020-01-30 | $55.31 | $55.40 | $55.21 | $55.40 | $48.75 | 4,162 |
| 2020-01-29 | $55.06 | $55.17 | $54.91 | $54.93 | $48.34 | 3,549 |
| 2020-01-28 | $55.15 | $55.23 | $55.03 | $55.17 | $48.55 | 3,398 |
| 2020-01-27 | $54.36 | $54.48 | $54.24 | $54.24 | $47.73 | 1,826 |
| 2020-01-24 | $54.96 | $55.11 | $54.49 | $54.99 | $48.39 | 18,668 |
| 2020-01-23 | $54.58 | $54.60 | $54.27 | $54.35 | $47.83 | 3,699 |
| 2020-01-22 | $54.76 | $54.87 | $54.66 | $54.87 | $48.29 | 2,602 |
| 2020-01-21 | $54.67 | $54.71 | $54.60 | $54.60 | $48.05 | 1,282 |
| 2020-01-17 | $54.06 | $54.20 | $54.04 | $54.20 | $47.70 | 2,845 |
| 2020-01-16 | $53.95 | $54.25 | $53.95 | $54.25 | $47.74 | 1,720 |
| 2020-01-15 | $53.75 | $53.75 | $53.72 | $53.72 | $47.28 | 923 |
| 2020-01-14 | $53.88 | $54.02 | $53.74 | $54.02 | $47.54 | 1,884 |
| 2020-01-13 | $53.43 | $53.58 | $53.42 | $53.49 | $47.07 | 2,214 |
| 2020-01-10 | $53.29 | $53.32 | $53.28 | $53.32 | $46.92 | 3,457 |
| 2020-01-09 | $53.48 | $53.51 | $53.44 | $53.44 | $47.03 | 1,858 |
| 2020-01-08 | $53.34 | $53.47 | $53.34 | $53.40 | $46.99 | 1,609 |
| 2020-01-07 | $53.33 | $53.41 | $53.24 | $53.33 | $46.93 | 2,376 |
| 2020-01-06 | $53.37 | $53.51 | $53.37 | $53.51 | $47.09 | 1,269 |
| 2020-01-03 | $52.95 | $53.02 | $52.83 | $53.02 | $46.66 | 2,233 |
| 2020-01-02 | $52.83 | $53.08 | $52.82 | $52.96 | $46.61 | 3,776 |
| 2019-12-31 | $52.68 | $53.02 | $52.68 | $52.86 | $46.52 | 1,277 |
| 2019-12-30 | $53.08 | $53.08 | $52.78 | $52.78 | $46.45 | 2,828 |
| 2019-12-27 | $52.85 | $53.04 | $52.85 | $53.02 | $46.66 | 3,430 |
| 2019-12-26 | $52.26 | $52.92 | $52.26 | $52.55 | $46.25 | 1,912 |
| 2019-12-24 | $52.87 | $52.87 | $52.27 | $52.87 | $46.53 | 1,583 |
| 2019-12-23 | $52.41 | $52.51 | $52.41 | $52.51 | $46.21 | 2,271 |
| 2019-12-20 | $52.50 | $52.62 | $52.50 | $52.62 | $46.31 | 1,343 |
| 2019-12-19 | $53.00 | $53.21 | $53.00 | $53.21 | $46.83 | 2,647 |
| 2019-12-18 | $53.12 | $53.16 | $53.06 | $53.06 | $46.70 | 1,482 |
| 2019-12-17 | $52.95 | $53.00 | $52.88 | $52.88 | $46.54 | 3,570 |
| 2019-12-16 | $52.94 | $52.99 | $52.84 | $52.95 | $46.60 | 1,381 |
| 2019-12-13 | $52.70 | $52.73 | $52.56 | $52.73 | $46.40 | 3,082 |
| 2019-12-12 | $52.63 | $52.82 | $52.50 | $52.82 | $46.48 | 3,710 |
| 2019-12-11 | $52.40 | $52.69 | $52.40 | $52.63 | $46.32 | 4,066 |
| 2019-12-10 | $52.49 | $52.62 | $52.42 | $52.61 | $46.30 | 4,266 |
| 2019-12-09 | $52.80 | $52.88 | $52.80 | $52.88 | $46.54 | 1,158 |
| 2019-12-06 | $52.59 | $52.59 | $52.43 | $52.59 | $46.28 | 3,446 |
| 2019-12-05 | $52.34 | $52.51 | $52.34 | $52.43 | $46.14 | 3,340 |
| 2019-12-04 | $52.31 | $52.50 | $52.31 | $52.50 | $46.20 | 2,183 |
| 2019-12-03 | $51.54 | $51.80 | $51.51 | $51.78 | $45.57 | 2,217 |
| 2019-12-02 | $51.37 | $51.40 | $51.12 | $51.30 | $45.15 | 2,055 |
| 2019-11-29 | $51.98 | $51.98 | $51.98 | $51.98 | $45.74 | 274 |
| 2019-11-27 | $52.08 | $52.20 | $51.99 | $52.04 | $45.80 | 2,207 |
| 2019-11-26 | $51.97 | $52.02 | $51.94 | $52.02 | $45.78 | 2,087 |
| 2019-11-25 | $51.90 | $52.07 | $51.90 | $52.01 | $45.77 | 1,605 |
| 2019-11-22 | $51.73 | $51.73 | $51.50 | $51.50 | $45.32 | 2,693 |
| 2019-11-21 | $51.90 | $51.90 | $51.63 | $51.66 | $45.46 | 1,482 |
| 2019-11-20 | $51.89 | $52.10 | $51.89 | $51.96 | $45.73 | 1,324 |
| 2019-11-19 | $52.05 | $52.05 | $51.94 | $51.94 | $45.71 | 1,584 |
| 2019-11-18 | $51.82 | $52.00 | $51.74 | $51.95 | $45.72 | 2,946 |
| 2019-11-15 | $51.39 | $51.39 | $51.32 | $51.32 | $45.16 | 951 |
| 2019-11-14 | $51.30 | $51.48 | $51.30 | $51.31 | $45.16 | 1,858 |
| 2019-11-13 | $51.71 | $51.92 | $51.71 | $51.73 | $45.52 | 2,403 |
| 2019-11-12 | $51.71 | $51.94 | $51.71 | $51.94 | $45.71 | 1,399 |
| 2019-11-11 | $51.56 | $51.65 | $51.43 | $51.65 | $45.45 | 2,508 |
| 2019-11-08 | $51.49 | $51.63 | $51.41 | $51.41 | $45.24 | 3,973 |
| 2019-11-07 | $51.56 | $51.75 | $51.56 | $51.67 | $45.47 | 1,350 |
| 2019-11-06 | $52.16 | $52.26 | $52.12 | $52.12 | $45.87 | 1,459 |
| 2019-11-05 | $51.57 | $51.57 | $51.39 | $51.39 | $45.23 | 1,869 |
| 2019-11-04 | $51.77 | $51.82 | $51.70 | $51.82 | $45.60 | 3,233 |
| 2019-11-01 | $51.41 | $51.59 | $51.40 | $51.40 | $45.23 | 1,656 |
| 2019-10-31 | $51.20 | $51.24 | $50.93 | $51.24 | $45.09 | 4,441 |
| 2019-10-30 | $50.40 | $50.74 | $50.28 | $50.74 | $44.65 | 4,315 |
| 2019-10-29 | $50.35 | $50.50 | $50.34 | $50.50 | $44.44 | 1,661 |
| 2019-10-28 | $50.79 | $50.91 | $50.63 | $50.77 | $44.68 | 1,025 |
| 2019-10-25 | $51.17 | $51.17 | $50.83 | $50.86 | $44.76 | 35,905 |
| 2019-10-24 | $51.45 | $51.45 | $51.10 | $51.17 | $45.03 | 8,189 |
| 2019-10-23 | $51.93 | $51.93 | $51.78 | $51.92 | $45.69 | 3,026 |
| 2019-10-22 | $51.59 | $51.84 | $51.59 | $51.70 | $45.50 | 3,127 |
| 2019-10-21 | $51.53 | $51.55 | $51.35 | $51.53 | $45.35 | 5,242 |
| 2019-10-18 | $51.31 | $51.40 | $51.22 | $51.40 | $45.23 | 3,619 |
| 2019-10-17 | $51.08 | $51.08 | $50.75 | $50.85 | $44.75 | 2,781 |
| 2019-10-16 | $50.59 | $50.79 | $50.59 | $50.70 | $44.62 | 3,885 |
| 2019-10-15 | $50.46 | $50.79 | $50.46 | $50.79 | $44.70 | 4,600 |
| 2019-10-14 | $50.40 | $50.48 | $50.33 | $50.33 | $44.29 | 2,219 |
| 2019-10-11 | $50.78 | $50.87 | $50.78 | $50.84 | $44.74 | 1,409 |
| 2019-10-10 | $50.14 | $50.30 | $50.14 | $50.30 | $44.27 | 4,422 |
| 2019-10-09 | $50.22 | $50.22 | $49.94 | $50.12 | $44.11 | 3,054 |
| 2019-10-08 | $50.14 | $50.14 | $50.06 | $50.08 | $44.07 | 5,184 |
| 2019-10-07 | $50.30 | $50.30 | $50.25 | $50.30 | $44.27 | 1,248 |
| 2019-10-04 | $50.09 | $50.29 | $50.09 | $50.29 | $44.26 | 3,235 |
| 2019-10-03 | $49.01 | $49.55 | $49.01 | $49.55 | $43.61 | 4,439 |
| 2019-10-02 | $49.20 | $49.30 | $49.17 | $49.30 | $43.39 | 2,696 |
| 2019-10-01 | $49.79 | $49.79 | $49.43 | $49.65 | $43.69 | 7,043 |
| 2019-09-30 | $49.45 | $49.45 | $49.27 | $49.27 | $43.36 | 4,625 |
| 2019-09-27 | $49.64 | $49.74 | $49.54 | $49.57 | $43.62 | 43,650 |
| 2019-09-26 | $49.57 | $49.60 | $49.52 | $49.60 | $43.65 | 5,581 |
| 2019-09-25 | $49.41 | $49.41 | $49.20 | $49.21 | $43.31 | 6,273 |
| 2019-09-24 | $49.52 | $49.92 | $49.50 | $49.50 | $43.56 | 14,522 |
| 2019-09-23 | $49.60 | $49.82 | $49.60 | $49.74 | $43.77 | 2,911 |
| 2019-09-20 | $49.81 | $49.91 | $49.61 | $49.67 | $43.71 | 5,788 |
| 2019-09-19 | $49.30 | $49.46 | $49.30 | $49.34 | $43.42 | 5,723 |
| 2019-09-18 | $49.08 | $49.09 | $48.93 | $49.02 | $43.14 | 5,200 |
| 2019-09-17 | $48.92 | $49.37 | $48.92 | $49.37 | $43.45 | 8,702 |
| 2019-09-16 | $49.25 | $49.39 | $49.25 | $49.28 | $43.37 | 3,408 |
| 2019-09-13 | $49.55 | $49.59 | $49.47 | $49.59 | $43.64 | 6,284 |
| 2019-09-12 | $49.61 | $49.87 | $49.49 | $49.78 | $43.81 | 3,316 |
| 2019-09-11 | $48.93 | $49.20 | $48.82 | $49.20 | $43.30 | 3,304 |
| 2019-09-10 | $48.82 | $48.90 | $48.70 | $48.75 | $42.90 | 6,499 |
| 2019-09-09 | $49.24 | $49.24 | $49.00 | $49.05 | $43.17 | 3,049 |
| 2019-09-06 | $49.62 | $49.74 | $49.62 | $49.69 | $43.73 | 2,072 |
| 2019-09-05 | $50.02 | $50.02 | $49.66 | $49.77 | $43.80 | 9,807 |
| 2019-09-04 | $49.86 | $50.30 | $49.86 | $50.08 | $44.07 | 13,580 |
| 2019-09-03 | $50.20 | $50.25 | $50.09 | $50.18 | $44.16 | 17,388 |
| 2019-08-30 | $49.61 | $50.01 | $49.61 | $49.97 | $43.98 | 2,802 |
| 2019-08-29 | $49.90 | $49.91 | $49.72 | $49.89 | $43.91 | 3,538 |
| 2019-08-28 | $49.68 | $49.72 | $49.59 | $49.72 | $43.76 | 3,164 |
| 2019-08-27 | $49.31 | $49.50 | $49.20 | $49.33 | $43.41 | 6,951 |
| 2019-08-26 | $49.10 | $49.22 | $49.01 | $49.09 | $43.20 | 5,846 |
| 2019-08-23 | $49.09 | $49.12 | $49.01 | $49.01 | $43.13 | 3,034 |
| 2019-08-22 | $49.40 | $49.40 | $49.08 | $49.12 | $43.23 | 11,326 |
| 2019-08-21 | $49.88 | $49.92 | $49.79 | $49.89 | $43.91 | 12,129 |
| 2019-08-20 | $49.85 | $49.95 | $49.79 | $49.84 | $43.86 | 9,121 |
| 2019-08-19 | $49.81 | $49.85 | $49.77 | $49.84 | $43.86 | 2,015 |
| 2019-08-16 | $49.61 | $49.80 | $49.58 | $49.80 | $43.83 | 8,118 |
| 2019-08-15 | $48.44 | $48.63 | $48.36 | $48.36 | $42.56 | 18,050 |
| 2019-08-14 | $49.52 | $49.52 | $49.29 | $49.50 | $43.56 | 9,021 |
| 2019-08-13 | $49.91 | $50.11 | $49.82 | $50.03 | $44.03 | 7,494 |
| 2019-08-12 | $49.81 | $49.88 | $49.61 | $49.88 | $43.90 | 5,117 |
| 2019-08-09 | $49.47 | $49.65 | $49.40 | $49.58 | $43.63 | 13,279 |
| 2019-08-08 | $49.50 | $49.86 | $49.50 | $49.80 | $43.83 | 7,332 |
| 2019-08-07 | $49.10 | $49.42 | $49.10 | $49.42 | $43.49 | 60,288 |
| 2019-08-06 | $48.85 | $48.93 | $48.51 | $48.84 | $42.98 | 8,246 |
| 2019-08-05 | $48.88 | $49.00 | $48.75 | $48.89 | $43.03 | 7,178 |
| 2019-08-02 | $48.94 | $48.94 | $48.65 | $48.81 | $42.96 | 6,121 |
| 2019-08-01 | $49.09 | $49.09 | $48.57 | $48.83 | $42.97 | 5,701 |
| 2019-07-31 | $48.88 | $48.94 | $48.49 | $48.94 | $43.07 | 4,439 |
| 2019-07-30 | $48.73 | $48.75 | $48.48 | $48.63 | $42.80 | 6,275 |
| 2019-07-29 | $49.41 | $49.42 | $49.30 | $49.33 | $43.41 | 3,847 |
| 2019-07-26 | $48.65 | $48.95 | $48.65 | $48.76 | $42.91 | 5,610 |
| 2019-07-25 | $48.56 | $48.70 | $48.48 | $48.59 | $42.76 | 3,751 |
| 2019-07-24 | $48.70 | $48.70 | $48.54 | $48.54 | $42.72 | 4,226 |
| 2019-07-23 | $49.00 | $49.00 | $48.84 | $48.96 | $43.09 | 2,310 |
| 2019-07-22 | $49.01 | $49.30 | $49.01 | $49.30 | $43.39 | 4,230 |
| 2019-07-19 | $49.05 | $49.20 | $48.97 | $49.15 | $43.25 | 4,890 |
| 2019-07-18 | $49.02 | $49.43 | $49.02 | $49.40 | $43.47 | 8,435 |
| 2019-07-17 | $49.03 | $49.03 | $48.85 | $48.90 | $43.03 | 5,698 |
| 2019-07-16 | $48.76 | $48.77 | $48.42 | $48.57 | $42.74 | 4,019 |
| 2019-07-15 | $49.11 | $49.18 | $49.04 | $49.04 | $43.16 | 3,848 |
| 2019-07-12 | $49.05 | $49.15 | $48.77 | $48.85 | $42.99 | 7,605 |
| 2019-07-11 | $48.83 | $48.84 | $48.79 | $48.79 | $42.94 | 1,972 |
| 2019-07-10 | $49.04 | $49.05 | $48.67 | $48.97 | $43.10 | 6,510 |
| 2019-07-09 | $49.00 | $49.11 | $49.00 | $49.07 | $43.18 | 4,713 |
| 2019-07-08 | $49.18 | $49.18 | $49.11 | $49.13 | $43.24 | 1,477 |
| 2019-07-05 | $49.46 | $49.50 | $49.34 | $49.34 | $43.42 | 3,275 |
| 2019-07-03 | $50.29 | $50.29 | $50.10 | $50.10 | $44.09 | 738 |
| 2019-07-02 | $49.45 | $49.78 | $49.45 | $49.74 | $43.77 | 11,989 |
| 2019-07-01 | $49.75 | $49.75 | $49.40 | $49.46 | $43.53 | 22,450 |
| 2019-06-28 | $50.27 | $50.32 | $50.13 | $50.32 | $44.28 | 6,306 |
| 2019-06-27 | $49.91 | $50.12 | $49.91 | $50.09 | $44.08 | 3,138 |
| 2019-06-26 | $49.89 | $50.15 | $49.71 | $49.98 | $43.98 | 6,050 |
| 2019-06-25 | $50.32 | $50.49 | $50.26 | $50.26 | $44.23 | 8,746 |
| 2019-06-24 | $50.36 | $50.60 | $50.36 | $50.52 | $44.46 | 6,966 |
| 2019-06-21 | $50.22 | $50.54 | $50.20 | $50.52 | $44.46 | 3,187 |
| 2019-06-20 | $50.46 | $50.56 | $50.46 | $50.51 | $44.45 | 3,070 |
| 2019-06-19 | $49.60 | $49.89 | $49.60 | $49.81 | $43.84 | 2,863 |
| 2019-06-18 | $49.84 | $49.92 | $49.73 | $49.73 | $43.76 | 4,194 |
| 2019-06-17 | $49.65 | $49.65 | $49.49 | $49.49 | $43.55 | 1,225 |
| 2019-06-14 | $49.62 | $49.81 | $49.62 | $49.75 | $43.78 | 3,219 |
| 2019-06-13 | $50.01 | $50.05 | $49.95 | $49.95 | $43.96 | 2,250 |
| 2019-06-12 | $49.95 | $50.05 | $49.80 | $49.80 | $43.83 | 4,865 |
| 2019-06-11 | $49.81 | $49.88 | $49.68 | $49.75 | $43.78 | 4,217 |
| 2019-06-10 | $49.93 | $50.00 | $49.85 | $49.85 | $43.87 | 10,716 |
| 2019-06-07 | $49.72 | $50.00 | $49.72 | $49.97 | $43.98 | 5,880 |
| 2019-06-06 | $49.51 | $49.73 | $49.51 | $49.66 | $43.70 | 5,584 |
| 2019-06-05 | $49.20 | $49.28 | $49.16 | $49.21 | $43.31 | 11,593 |
| 2019-06-04 | $48.67 | $48.93 | $48.67 | $48.81 | $42.96 | 17,357 |
| 2019-06-03 | $48.29 | $48.71 | $48.29 | $48.70 | $42.86 | 11,828 |
| 2019-05-31 | $47.78 | $48.05 | $47.77 | $48.05 | $42.29 | 9,120 |
| 2019-05-30 | $47.73 | $47.92 | $47.73 | $47.75 | $42.02 | 7,842 |
| 2019-05-29 | $47.83 | $47.86 | $47.74 | $47.77 | $42.04 | 11,513 |
| 2019-05-28 | $48.55 | $48.56 | $48.15 | $48.30 | $42.51 | 6,650 |
| 2019-05-24 | $48.65 | $48.70 | $48.55 | $48.63 | $42.80 | 4,741 |
| 2019-05-23 | $48.15 | $48.58 | $48.15 | $48.52 | $42.70 | 7,777 |
| 2019-05-22 | $48.32 | $48.57 | $48.32 | $48.57 | $42.74 | 3,100 |
| 2019-05-21 | $48.41 | $48.55 | $48.25 | $48.44 | $42.63 | 6,008 |
| 2019-05-20 | $48.15 | $48.57 | $48.15 | $48.54 | $42.72 | 13,290 |
| 2019-05-17 | $47.60 | $47.96 | $47.60 | $47.96 | $42.21 | 5,476 |
| 2019-05-16 | $47.27 | $47.96 | $47.27 | $47.76 | $42.03 | 11,079 |
| 2019-05-15 | $46.78 | $47.01 | $46.69 | $47.01 | $41.37 | 11,041 |
| 2019-05-14 | $46.44 | $46.57 | $46.31 | $46.53 | $40.95 | 21,711 |
| 2019-05-13 | $46.20 | $46.37 | $46.05 | $46.28 | $40.73 | 8,417 |
| 2019-05-10 | $46.55 | $46.73 | $46.55 | $46.69 | $41.09 | 6,797 |
| 2019-05-09 | $46.58 | $46.64 | $46.45 | $46.63 | $41.04 | 6,173 |
| 2019-05-08 | $46.85 | $46.90 | $46.60 | $46.60 | $41.01 | 10,408 |
| 2019-05-07 | $46.76 | $46.77 | $46.24 | $46.48 | $40.90 | 6,482 |
| 2019-05-06 | $46.29 | $46.31 | $46.09 | $46.31 | $40.75 | 8,259 |
| 2019-05-03 | $46.26 | $46.41 | $46.12 | $46.36 | $40.80 | 2,819 |
| 2019-05-02 | $46.36 | $46.38 | $46.09 | $46.19 | $40.65 | 7,907 |
| 2019-05-01 | $47.13 | $47.33 | $46.75 | $46.80 | $41.19 | 60,085 |
| 2019-04-30 | $46.84 | $47.02 | $46.53 | $47.02 | $41.38 | 257,294 |
| 2019-04-29 | $46.79 | $47.06 | $46.78 | $47.06 | $41.41 | 8,654 |
| 2019-04-26 | $46.69 | $46.96 | $46.69 | $46.91 | $41.28 | 8,336 |
| 2019-04-25 | $46.28 | $46.35 | $46.18 | $46.22 | $40.68 | 4,140 |
| 2019-04-24 | $46.16 | $46.29 | $46.12 | $46.22 | $40.68 | 13,342 |
| 2019-04-23 | $46.43 | $46.63 | $46.40 | $46.56 | $40.97 | 9,196 |
| 2019-04-22 | $46.13 | $46.56 | $46.13 | $46.48 | $40.90 | 6,832 |
| 2019-04-18 | $46.41 | $46.49 | $46.41 | $46.48 | $40.90 | 15,044 |
| 2019-04-17 | $46.23 | $46.39 | $46.23 | $46.39 | $40.83 | 7,750 |
| 2019-04-16 | $46.82 | $46.82 | $46.61 | $46.65 | $41.05 | 6,543 |
| 2019-04-15 | $46.62 | $46.70 | $46.58 | $46.70 | $41.10 | 7,025 |
| 2019-04-12 | $46.22 | $46.34 | $46.20 | $46.34 | $40.78 | 3,030 |
| 2019-04-11 | $46.72 | $46.72 | $46.52 | $46.63 | $41.04 | 6,214 |
| 2019-04-10 | $46.39 | $46.66 | $46.35 | $46.64 | $41.05 | 25,642 |
| 2019-04-09 | $46.17 | $46.17 | $46.10 | $46.11 | $40.58 | 76,390 |
| 2019-04-08 | $45.91 | $46.02 | $45.91 | $46.02 | $40.50 | 4,223 |
| 2019-04-05 | $46.04 | $46.10 | $45.88 | $46.01 | $40.49 | 7,336 |
| 2019-04-04 | $46.32 | $46.52 | $46.32 | $46.49 | $40.91 | 8,236 |
| 2019-04-03 | $49.45 | $49.51 | $49.14 | $49.19 | $41.35 | 7,967 |
| 2019-04-02 | $49.15 | $49.43 | $49.15 | $49.39 | $41.52 | 2,609 |
| 2019-04-01 | $49.10 | $49.23 | $48.92 | $49.08 | $41.26 | 3,830 |
| 2019-03-29 | $48.80 | $48.90 | $48.72 | $48.89 | $41.10 | 5,048 |
| 2019-03-28 | $48.75 | $48.75 | $48.69 | $48.75 | $40.98 | 5,146 |
| 2019-03-27 | $49.08 | $49.08 | $48.61 | $48.67 | $40.91 | 7,215 |
| 2019-03-26 | $48.79 | $48.88 | $48.69 | $48.80 | $41.02 | 8,798 |
| 2019-03-25 | $48.88 | $48.88 | $48.47 | $48.51 | $40.78 | 5,305 |
| 2019-03-22 | $48.65 | $48.74 | $48.56 | $48.56 | $40.82 | 7,612 |
| 2019-03-21 | $48.55 | $48.89 | $48.55 | $48.89 | $41.10 | 2,948 |
| 2019-03-20 | $48.39 | $48.61 | $48.29 | $48.56 | $40.82 | 3,843 |
| 2019-03-19 | $48.80 | $48.80 | $48.57 | $48.61 | $40.86 | 2,783 |
| 2019-03-18 | $48.55 | $48.55 | $48.28 | $48.46 | $40.73 | 5,485 |
| 2019-03-15 | $48.26 | $48.38 | $48.11 | $48.23 | $40.54 | 5,923 |
| 2019-03-14 | $48.11 | $48.22 | $48.11 | $48.11 | $40.44 | 4,748 |
| 2019-03-13 | $47.77 | $47.95 | $47.71 | $47.87 | $40.24 | 4,539 |
| 2019-03-12 | $47.19 | $47.42 | $47.19 | $47.35 | $39.80 | 10,586 |
| 2019-03-11 | $46.69 | $46.93 | $46.65 | $46.88 | $39.41 | 11,282 |
| 2019-03-08 | $46.74 | $46.96 | $46.74 | $46.93 | $39.45 | 6,053 |
| 2019-03-07 | $46.50 | $46.50 | $46.25 | $46.31 | $38.93 | 12,775 |
| 2019-03-06 | $46.17 | $46.20 | $46.05 | $46.10 | $38.75 | 24,178 |
| 2019-03-05 | $46.32 | $46.32 | $46.09 | $46.15 | $38.79 | 13,951 |
| 2019-03-04 | $46.27 | $46.30 | $46.10 | $46.24 | $38.87 | 10,887 |
| 2019-03-01 | $46.24 | $46.36 | $46.07 | $46.19 | $38.83 | 10,382 |
| 2019-02-28 | $46.30 | $46.43 | $46.30 | $46.35 | $38.96 | 11,427 |
| 2019-02-27 | $46.46 | $46.46 | $46.30 | $46.32 | $38.94 | 6,399 |
| 2019-02-26 | $46.37 | $46.39 | $46.20 | $46.28 | $38.90 | 10,001 |
| 2019-02-25 | $45.72 | $45.80 | $45.61 | $45.71 | $38.42 | 7,218 |
| 2019-02-22 | $45.83 | $45.97 | $45.83 | $45.94 | $38.61 | 3,674 |
| 2019-02-21 | $45.79 | $45.84 | $45.70 | $45.73 | $38.44 | 19,204 |
| 2019-02-20 | $45.46 | $45.57 | $45.38 | $45.40 | $38.16 | 79,832 |
| 2019-02-19 | $45.21 | $45.32 | $45.21 | $45.27 | $38.05 | 14,548 |
| 2019-02-15 | $44.40 | $44.60 | $44.40 | $44.56 | $37.46 | 14,094 |
| 2019-02-14 | $44.46 | $44.59 | $44.41 | $44.53 | $37.43 | 10,864 |
| 2019-02-13 | $44.71 | $44.71 | $44.53 | $44.61 | $37.50 | 7,045 |
| 2019-02-12 | $44.28 | $44.50 | $44.21 | $44.42 | $37.34 | 15,041 |
| 2019-02-11 | $44.70 | $44.80 | $44.54 | $44.62 | $37.51 | 16,763 |
| 2019-02-08 | $44.32 | $44.59 | $44.15 | $44.52 | $37.42 | 7,923 |
| 2019-02-07 | $44.60 | $45.72 | $44.40 | $44.40 | $37.32 | 10,464 |
| 2019-02-06 | $46.37 | $46.37 | $46.27 | $46.30 | $38.92 | 16,493 |
| 2019-02-05 | $46.30 | $46.56 | $46.30 | $46.46 | $39.05 | 12,720 |
| 2019-02-04 | $46.26 | $46.26 | $45.97 | $46.13 | $38.78 | 3,350 |
| 2019-02-01 | $46.75 | $47.28 | $46.75 | $47.08 | $39.57 | 6,654 |
| 2019-01-31 | $48.41 | $48.41 | $47.92 | $47.97 | $40.32 | 8,391 |
| 2019-01-30 | $48.73 | $49.19 | $48.73 | $49.16 | $41.32 | 4,912 |
| 2019-01-29 | $49.14 | $49.26 | $49.06 | $49.11 | $41.28 | 8,659 |
| 2019-01-28 | $48.97 | $49.02 | $48.94 | $48.99 | $41.18 | 5,429 |
| 2019-01-25 | $48.41 | $48.66 | $48.41 | $48.57 | $40.83 | 5,057 |
| 2019-01-24 | $48.75 | $48.85 | $48.68 | $48.73 | $40.96 | 3,865 |
| 2019-01-23 | $48.90 | $48.97 | $48.79 | $48.82 | $41.04 | 2,716 |
| 2019-01-22 | $48.48 | $48.63 | $48.45 | $48.55 | $40.81 | 9,753 |
| 2019-01-18 | $48.97 | $49.20 | $48.95 | $49.12 | $41.29 | 6,222 |
| 2019-01-17 | $49.09 | $49.24 | $49.01 | $49.24 | $41.39 | 9,166 |
| 2019-01-16 | $48.82 | $48.95 | $48.71 | $48.84 | $41.05 | 34,130 |
| 2019-01-15 | $48.60 | $48.60 | $48.43 | $48.59 | $40.84 | 9,341 |
| 2019-01-14 | $49.20 | $49.30 | $49.01 | $49.11 | $41.28 | 36,804 |
| 2019-01-11 | $49.06 | $49.15 | $48.93 | $49.08 | $41.26 | 12,291 |
| 2019-01-10 | $49.12 | $49.15 | $48.87 | $48.96 | $41.15 | 5,640 |
| 2019-01-09 | $48.75 | $49.11 | $48.71 | $49.06 | $41.24 | 7,704 |
| 2019-01-08 | $49.08 | $49.08 | $48.33 | $48.62 | $40.87 | 9,937 |
| 2019-01-07 | $49.26 | $49.26 | $49.01 | $49.06 | $41.24 | 6,265 |
| 2019-01-04 | $48.54 | $48.79 | $48.50 | $48.73 | $40.96 | 13,641 |
| 2019-01-03 | $48.37 | $48.78 | $48.37 | $48.59 | $40.84 | 9,527 |
| 2019-01-02 | $47.48 | $47.61 | $47.40 | $47.50 | $39.93 | 16,552 |
| 2018-12-31 | $47.80 | $47.95 | $47.39 | $47.95 | $40.31 | 15,787 |
| 2018-12-28 | $47.75 | $47.88 | $47.49 | $47.75 | $40.14 | 20,397 |
| 2018-12-27 | $46.65 | $46.67 | $46.09 | $46.67 | $39.23 | 26,990 |
| 2018-12-26 | $47.36 | $47.55 | $47.07 | $47.51 | $39.94 | 7,069 |
| 2018-12-24 | $46.66 | $47.85 | $46.66 | $47.12 | $39.61 | 4,017 |
| 2018-12-21 | $47.65 | $47.75 | $47.28 | $47.28 | $39.74 | 17,511 |
| 2018-12-20 | $47.91 | $48.01 | $47.74 | $47.95 | $40.31 | 13,812 |
| 2018-12-19 | $48.30 | $48.34 | $47.70 | $47.77 | $40.15 | 12,567 |
| 2018-12-18 | $48.05 | $48.06 | $47.67 | $47.67 | $40.07 | 9,561 |
| 2018-12-17 | $48.04 | $48.25 | $47.75 | $47.84 | $40.21 | 7,590 |
| 2018-12-14 | $48.00 | $48.01 | $47.65 | $47.65 | $40.05 | 15,582 |
| 2018-12-13 | $48.04 | $48.04 | $47.76 | $48.02 | $40.36 | 9,940 |
| 2018-12-12 | $48.28 | $48.55 | $48.28 | $48.55 | $40.81 | 11,357 |
| 2018-12-11 | $48.23 | $48.23 | $47.80 | $47.89 | $40.26 | 7,870 |
| 2018-12-10 | $47.67 | $47.67 | $47.20 | $47.50 | $39.93 | 7,251 |
| 2018-12-07 | $48.06 | $48.06 | $47.78 | $48.00 | $40.35 | 13,968 |
| 2018-12-06 | $47.68 | $47.79 | $47.37 | $47.79 | $40.17 | 20,142 |
| 2018-12-04 | $48.21 | $48.21 | $47.76 | $47.86 | $40.23 | 16,160 |
| 2018-12-03 | $47.41 | $47.74 | $47.41 | $47.66 | $40.06 | 7,898 |
| 2018-11-30 | $48.12 | $48.12 | $47.88 | $48.03 | $40.37 | 7,630 |
| 2018-11-29 | $47.80 | $47.95 | $47.66 | $47.83 | $40.20 | 15,418 |
| 2018-11-28 | $47.48 | $48.21 | $47.48 | $48.14 | $40.47 | 7,554 |
| 2018-11-27 | $47.54 | $47.75 | $47.54 | $47.70 | $40.10 | 10,772 |
| 2018-11-26 | $47.47 | $47.75 | $47.39 | $47.47 | $39.90 | 6,151 |
| 2018-11-23 | $46.25 | $46.43 | $46.25 | $46.43 | $39.03 | 1,413 |
| 2018-11-21 | $46.29 | $46.65 | $46.29 | $46.60 | $39.17 | 10,084 |
| 2018-11-20 | $46.21 | $46.21 | $45.88 | $46.11 | $38.76 | 12,167 |
| 2018-11-19 | $46.37 | $46.55 | $46.34 | $46.46 | $39.05 | 10,764 |
| 2018-11-16 | $46.05 | $46.29 | $46.04 | $46.21 | $38.84 | 7,373 |
| 2018-11-15 | $45.31 | $45.69 | $45.31 | $45.64 | $38.36 | 10,292 |
| 2018-11-14 | $45.99 | $46.09 | $45.82 | $45.99 | $38.66 | 14,187 |
| 2018-11-13 | $45.88 | $46.06 | $45.75 | $45.81 | $38.51 | 9,292 |
| 2018-11-12 | $45.61 | $45.85 | $45.55 | $45.57 | $38.31 | 7,309 |
| 2018-11-09 | $46.03 | $46.11 | $45.89 | $45.99 | $38.66 | 10,623 |
| 2018-11-08 | $46.30 | $46.32 | $45.99 | $46.04 | $38.70 | 9,309 |
| 2018-11-07 | $46.04 | $46.05 | $45.90 | $46.03 | $38.69 | 8,336 |
| 2018-11-06 | $45.45 | $45.46 | $45.34 | $45.41 | $38.17 | 14,692 |
| 2018-11-05 | $45.73 | $45.76 | $45.63 | $45.67 | $38.39 | 13,864 |
| 2018-11-02 | $45.39 | $45.73 | $45.37 | $45.54 | $38.28 | 7,396 |
| 2018-11-01 | $45.66 | $45.66 | $45.35 | $45.51 | $38.25 | 7,445 |
| 2018-10-31 | $45.45 | $45.80 | $45.45 | $45.71 | $38.42 | 7,206 |
| 2018-10-30 | $45.68 | $45.75 | $45.45 | $45.75 | $38.46 | 10,535 |
| 2018-10-29 | $45.15 | $45.53 | $45.15 | $45.28 | $38.06 | 19,733 |
| 2018-10-26 | $44.14 | $44.35 | $43.97 | $44.20 | $37.15 | 16,543 |
| 2018-10-25 | $44.17 | $44.60 | $44.17 | $44.49 | $37.40 | 18,044 |
| 2018-10-24 | $44.77 | $44.82 | $44.52 | $44.53 | $37.43 | 5,189 |
| 2018-10-23 | $44.50 | $44.70 | $44.31 | $44.67 | $37.55 | 32,162 |
| 2018-10-22 | $44.96 | $44.96 | $44.76 | $44.87 | $37.72 | 6,839 |
| 2018-10-19 | $45.28 | $45.36 | $45.15 | $45.15 | $37.95 | 9,283 |
| 2018-10-18 | $45.14 | $45.22 | $44.96 | $44.96 | $37.79 | 29,670 |
| 2018-10-17 | $45.07 | $45.13 | $44.72 | $44.77 | $37.63 | 19,989 |
| 2018-10-16 | $44.59 | $44.91 | $44.37 | $44.77 | $37.63 | 226,748 |
| 2018-10-15 | $43.96 | $44.36 | $43.96 | $44.08 | $37.05 | 42,117 |
| 2018-10-12 | $43.70 | $43.70 | $43.24 | $43.38 | $36.46 | 25,443 |
| 2018-10-11 | $43.93 | $43.93 | $43.48 | $43.55 | $36.61 | 10,727 |
| 2018-10-10 | $44.17 | $44.25 | $43.98 | $43.99 | $36.98 | 327,076 |
| 2018-10-09 | $43.21 | $43.52 | $43.21 | $43.46 | $36.53 | 33,098 |
| 2018-10-08 | $43.29 | $43.34 | $43.02 | $43.16 | $36.28 | 9,801 |
| 2018-10-05 | $43.78 | $43.84 | $43.48 | $43.59 | $36.64 | 15,035 |
| 2018-10-04 | $43.68 | $43.68 | $43.50 | $43.64 | $36.68 | 8,660 |
| 2018-10-03 | $43.64 | $43.73 | $43.50 | $43.60 | $36.65 | 128,021 |
| 2018-10-02 | $44.48 | $44.61 | $44.32 | $44.45 | $37.36 | 111,553 |
| 2018-10-01 | $45.13 | $45.13 | $45.00 | $45.09 | $37.90 | 9,614 |
| 2018-09-28 | $45.92 | $45.92 | $45.27 | $45.32 | $38.09 | 7,797 |
| 2018-09-27 | $46.10 | $46.17 | $45.96 | $46.05 | $38.71 | 18,995 |
| 2018-09-26 | $46.06 | $46.43 | $46.02 | $46.21 | $38.84 | 6,919 |
| 2018-09-25 | $46.06 | $46.14 | $46.01 | $46.01 | $38.67 | 8,550 |
| 2018-09-24 | $46.56 | $46.60 | $46.02 | $46.02 | $38.68 | 5,612 |
| 2018-09-21 | $46.56 | $46.56 | $46.32 | $46.52 | $39.10 | 5,230 |
| 2018-09-20 | $46.27 | $46.64 | $46.27 | $46.50 | $39.09 | 9,069 |
| 2018-09-19 | $45.76 | $45.95 | $45.75 | $45.85 | $38.54 | 4,880 |
| 2018-09-18 | $46.39 | $46.55 | $46.27 | $46.38 | $38.99 | 6,902 |
| 2018-09-17 | $46.11 | $46.22 | $45.92 | $46.07 | $38.73 | 10,362 |
| 2018-09-14 | $45.42 | $45.46 | $45.31 | $45.38 | $38.15 | 6,391 |
| 2018-09-13 | $45.38 | $45.53 | $45.30 | $45.48 | $38.23 | 8,190 |
| 2018-09-12 | $45.17 | $45.30 | $45.09 | $45.30 | $38.08 | 4,926 |
| 2018-09-11 | $44.58 | $44.90 | $44.58 | $44.90 | $37.74 | 8,016 |
| 2018-09-10 | $45.04 | $45.04 | $44.66 | $44.85 | $37.70 | 8,672 |
| 2018-09-07 | $44.62 | $44.62 | $44.36 | $44.42 | $37.34 | 8,491 |
| 2018-09-06 | $44.54 | $44.71 | $44.45 | $44.64 | $37.52 | 8,732 |
| 2018-09-05 | $44.41 | $44.52 | $44.23 | $44.45 | $37.36 | 9,615 |
| 2018-09-04 | $44.11 | $44.32 | $44.05 | $44.30 | $37.24 | 5,151 |
| 2018-08-31 | $44.69 | $44.77 | $44.54 | $44.62 | $37.51 | 6,065 |
| 2018-08-30 | $44.75 | $44.91 | $44.72 | $44.81 | $37.67 | 7,336 |
| 2018-08-29 | $45.05 | $45.36 | $45.05 | $45.17 | $37.97 | 6,141 |
| 2018-08-28 | $45.32 | $45.35 | $45.28 | $45.34 | $38.11 | 4,790 |
| 2018-08-27 | $45.30 | $45.55 | $45.30 | $45.51 | $38.25 | 4,680 |
| 2018-08-24 | $45.17 | $45.20 | $45.05 | $45.08 | $37.89 | 10,327 |
| 2018-08-23 | $45.39 | $45.48 | $45.37 | $45.44 | $38.20 | 44,588 |
| 2018-08-22 | $45.73 | $45.78 | $45.51 | $45.62 | $38.35 | 9,613 |
| 2018-08-21 | $45.28 | $45.45 | $45.12 | $45.38 | $38.15 | 85,583 |
| 2018-08-20 | $45.14 | $45.30 | $45.02 | $45.11 | $37.92 | 5,298 |
| 2018-08-17 | $45.12 | $45.26 | $45.06 | $45.17 | $37.97 | 6,734 |
| 2018-08-16 | $45.38 | $45.60 | $45.19 | $45.41 | $38.17 | 9,324 |
| 2018-08-15 | $46.01 | $46.40 | $46.01 | $46.24 | $38.87 | 4,750 |
| 2018-08-14 | $46.68 | $46.70 | $46.37 | $46.55 | $39.13 | 11,683 |
| 2018-08-13 | $46.43 | $46.49 | $46.13 | $46.20 | $38.83 | 11,480 |
| 2018-08-10 | $46.51 | $46.53 | $46.23 | $46.34 | $38.95 | 8,273 |
| 2018-08-09 | $47.07 | $47.11 | $46.99 | $47.04 | $39.54 | 2,297 |
| 2018-08-08 | $46.94 | $47.15 | $46.92 | $47.14 | $39.62 | 5,938 |
| 2018-08-07 | $47.41 | $47.46 | $47.22 | $47.22 | $39.69 | 8,199 |
| 2018-08-06 | $47.07 | $47.20 | $47.07 | $47.10 | $39.59 | 4,520 |
| 2018-08-03 | $47.03 | $47.28 | $46.99 | $47.25 | $39.72 | 6,848 |
| 2018-08-02 | $47.02 | $47.02 | $46.80 | $46.86 | $39.39 | 4,743 |
| 2018-08-01 | $46.59 | $47.32 | $46.59 | $46.72 | $39.27 | 4,409 |
| 2018-07-31 | $47.15 | $47.15 | $46.93 | $46.96 | $39.47 | 4,267 |
| 2018-07-30 | $47.13 | $47.50 | $47.13 | $47.39 | $39.83 | 5,210 |
| 2018-07-27 | $46.27 | $46.50 | $45.98 | $46.24 | $38.87 | 10,507 |
| 2018-07-26 | $45.98 | $46.00 | $45.77 | $45.77 | $38.47 | 7,347 |
| 2018-07-25 | $45.32 | $45.33 | $44.99 | $45.32 | $38.09 | 6,709 |
| 2018-07-24 | $45.19 | $45.40 | $45.07 | $45.19 | $37.99 | 6,459 |
| 2018-07-23 | $45.58 | $45.65 | $45.38 | $45.44 | $38.20 | 4,529 |
| 2018-07-20 | $45.08 | $45.42 | $45.04 | $45.35 | $38.12 | 11,402 |
| 2018-07-19 | $44.33 | $44.66 | $44.31 | $44.58 | $37.47 | 15,556 |
| 2018-07-18 | $44.71 | $44.75 | $44.34 | $44.53 | $37.43 | 19,505 |
| 2018-07-17 | $44.59 | $44.85 | $44.59 | $44.61 | $37.50 | 14,978 |
| 2018-07-16 | $45.12 | $45.29 | $44.89 | $45.16 | $37.96 | 9,893 |
| 2018-07-13 | $44.86 | $45.20 | $44.86 | $45.11 | $37.92 | 7,211 |
| 2018-07-12 | $45.20 | $45.60 | $45.16 | $45.47 | $38.22 | 6,807 |
| 2018-07-11 | $45.72 | $45.72 | $45.26 | $45.50 | $38.25 | 8,985 |
| 2018-07-10 | $46.02 | $46.30 | $45.96 | $46.14 | $38.78 | 12,276 |
| 2018-07-09 | $46.40 | $46.40 | $46.15 | $46.31 | $38.93 | 9,361 |
| 2018-07-06 | $46.23 | $46.49 | $46.20 | $46.39 | $38.99 | 11,248 |
| 2018-07-05 | $45.80 | $45.95 | $45.80 | $45.89 | $38.57 | 10,916 |
| 2018-07-03 | $45.02 | $45.25 | $45.02 | $45.09 | $37.90 | 6,846 |
| 2018-07-02 | $44.38 | $44.41 | $44.14 | $44.28 | $37.22 | 25,150 |
| 2018-06-29 | $44.67 | $44.73 | $44.40 | $44.59 | $37.48 | 10,007 |
| 2018-06-28 | $44.37 | $44.45 | $43.86 | $44.28 | $37.22 | 14,366 |
| 2018-06-27 | $44.77 | $44.82 | $44.46 | $44.47 | $37.38 | 12,158 |
| 2018-06-26 | $44.68 | $44.85 | $44.63 | $44.67 | $37.55 | 20,320 |
| 2018-06-25 | $44.95 | $45.05 | $44.51 | $44.86 | $37.71 | 9,394 |
| 2018-06-22 | $44.91 | $45.38 | $44.91 | $45.32 | $38.09 | 9,872 |
| 2018-06-21 | $44.04 | $44.11 | $43.62 | $43.89 | $36.89 | 10,554 |
| 2018-06-20 | $44.17 | $44.17 | $43.61 | $44.02 | $37.00 | 10,054 |
| 2018-06-19 | $43.71 | $43.87 | $43.63 | $43.78 | $36.80 | 29,801 |
| 2018-06-18 | $44.16 | $44.34 | $43.99 | $44.24 | $37.19 | 32,242 |
| 2018-06-15 | $44.43 | $44.90 | $44.37 | $44.68 | $37.56 | 26,421 |
| 2018-06-14 | $44.86 | $45.00 | $44.66 | $44.68 | $37.56 | 10,122 |
| 2018-06-13 | $45.21 | $45.45 | $45.00 | $45.11 | $37.92 | 13,066 |
| 2018-06-12 | $45.59 | $45.85 | $45.43 | $45.64 | $38.36 | 25,425 |
| 2018-06-11 | $45.44 | $45.63 | $45.19 | $45.48 | $38.23 | 12,525 |
| 2018-06-08 | $44.95 | $45.05 | $44.71 | $44.93 | $37.77 | 20,019 |
| 2018-06-07 | $45.06 | $45.30 | $44.97 | $45.11 | $37.92 | 18,672 |
| 2018-06-06 | $44.70 | $45.10 | $44.42 | $44.92 | $37.76 | 36,177 |
| 2018-06-05 | $45.21 | $45.35 | $44.90 | $45.21 | $38.00 | 18,832 |
| 2018-06-04 | $45.49 | $45.55 | $45.29 | $45.38 | $38.15 | 17,267 |
| 2018-06-01 | $44.79 | $45.05 | $44.62 | $45.00 | $37.83 | 19,592 |
| 2018-05-31 | $44.84 | $44.85 | $44.56 | $44.65 | $37.53 | 19,720 |
| 2018-05-30 | $44.97 | $44.97 | $44.57 | $44.68 | $37.56 | 31,216 |
| 2018-05-29 | $44.45 | $44.74 | $44.07 | $44.44 | $37.36 | 27,008 |
| 2018-05-25 | $44.93 | $45.19 | $44.86 | $45.08 | $37.89 | 9,851 |
| 2018-05-24 | $45.52 | $45.52 | $45.31 | $45.48 | $38.23 | 9,216 |
| 2018-05-23 | $45.60 | $45.60 | $45.13 | $45.32 | $38.09 | 11,129 |
| 2018-05-22 | $45.63 | $45.87 | $45.59 | $45.76 | $38.46 | 27,551 |
| 2018-05-21 | $45.19 | $45.49 | $45.19 | $45.31 | $38.09 | 12,180 |
| 2018-05-18 | $45.37 | $45.43 | $45.24 | $45.39 | $38.15 | 13,424 |
| 2018-05-17 | $45.20 | $45.45 | $44.87 | $45.33 | $38.10 | 13,275 |
| 2018-05-16 | $45.22 | $45.53 | $44.98 | $45.21 | $38.00 | 9,906 |
| 2018-05-15 | $45.37 | $45.60 | $45.24 | $45.35 | $38.12 | 13,728 |
| 2018-05-14 | $46.00 | $46.02 | $45.72 | $45.90 | $38.58 | 5,318 |
| 2018-05-11 | $46.00 | $46.11 | $45.93 | $46.08 | $38.73 | 7,107 |
| 2018-05-10 | $45.82 | $45.96 | $45.82 | $45.96 | $38.63 | 7,050 |
| 2018-05-09 | $45.60 | $45.80 | $45.48 | $45.76 | $38.46 | 59,594 |
| 2018-05-08 | $45.59 | $45.77 | $45.53 | $45.77 | $38.47 | 14,798 |
| 2018-05-07 | $45.89 | $46.05 | $45.81 | $45.83 | $38.52 | 9,793 |
| 2018-05-04 | $45.34 | $45.65 | $45.22 | $45.57 | $38.31 | 11,052 |
| 2018-05-03 | $45.79 | $45.87 | $45.69 | $45.76 | $38.46 | 7,477 |
| 2018-05-02 | $45.92 | $46.25 | $45.84 | $46.25 | $38.88 | 7,277 |
| 2018-05-01 | $48.11 | $48.20 | $47.65 | $48.10 | $40.43 | 8,063 |
| 2018-04-30 | $48.11 | $48.19 | $47.97 | $48.14 | $40.47 | 8,146 |
| 2018-04-27 | $47.69 | $47.94 | $47.65 | $47.90 | $40.26 | 9,071 |
| 2018-04-26 | $47.92 | $48.07 | $47.72 | $47.93 | $40.29 | 13,488 |
| 2018-04-25 | $47.30 | $47.33 | $46.91 | $47.31 | $39.77 | 8,814 |
| 2018-04-24 | $47.47 | $47.55 | $47.08 | $47.32 | $39.78 | 20,672 |
| 2018-04-23 | $47.51 | $47.70 | $47.45 | $47.54 | $39.96 | 10,171 |
| 2018-04-20 | $47.39 | $47.65 | $47.37 | $47.64 | $40.05 | 15,684 |
| 2018-04-19 | $46.94 | $47.30 | $46.84 | $46.95 | $39.47 | 15,149 |
| 2018-04-18 | $47.24 | $47.30 | $46.94 | $47.00 | $39.51 | 10,558 |
| 2018-04-17 | $47.03 | $47.34 | $46.88 | $47.15 | $39.63 | 132,953 |
| 2018-04-16 | $47.10 | $47.38 | $46.97 | $47.25 | $39.72 | 6,398 |
| 2018-04-13 | $46.98 | $47.09 | $46.92 | $47.01 | $39.52 | 13,662 |
| 2018-04-12 | $46.68 | $46.91 | $46.59 | $46.88 | $39.41 | 19,250 |
| 2018-04-11 | $47.31 | $47.39 | $46.88 | $46.97 | $39.48 | 29,372 |
| 2018-04-10 | $47.19 | $47.28 | $46.97 | $47.08 | $39.57 | 246,249 |
| 2018-04-09 | $47.19 | $47.22 | $46.89 | $47.00 | $39.51 | 67,152 |
| 2018-04-06 | $47.00 | $47.20 | $46.83 | $46.92 | $39.44 | 11,877 |
| 2018-04-05 | $48.79 | $49.44 | $48.79 | $49.44 | $39.57 | 11,509 |
| 2018-04-04 | $48.44 | $48.60 | $48.32 | $48.60 | $38.90 | 9,377 |
| 2018-04-03 | $48.84 | $48.84 | $48.19 | $48.38 | $38.72 | 12,604 |
| 2018-04-02 | $49.75 | $49.75 | $49.10 | $49.36 | $39.51 | 11,390 |
| 2018-03-29 | $49.33 | $49.55 | $49.33 | $49.54 | $39.65 | 13,750 |
| 2018-03-28 | $49.27 | $49.80 | $49.27 | $49.65 | $39.74 | 12,484 |
| 2018-03-27 | $49.44 | $49.59 | $49.22 | $49.40 | $39.54 | 17,336 |
| 2018-03-26 | $49.48 | $49.48 | $48.84 | $49.10 | $39.30 | 9,096 |
| 2018-03-23 | $49.60 | $49.60 | $49.14 | $49.31 | $39.47 | 13,367 |
| 2018-03-22 | $49.26 | $49.40 | $48.98 | $49.08 | $39.28 | 13,464 |
| 2018-03-21 | $49.61 | $49.75 | $49.44 | $49.71 | $39.79 | 14,197 |
| 2018-03-20 | $50.66 | $50.66 | $49.93 | $50.22 | $40.20 | 6,708 |
| 2018-03-19 | $52.93 | $52.93 | $52.73 | $52.89 | $42.33 | 8,810 |
| 2018-03-16 | $53.24 | $53.33 | $53.06 | $53.26 | $42.63 | 9,784 |
| 2018-03-15 | $53.50 | $53.50 | $53.37 | $53.42 | $42.76 | 5,213 |
| 2018-03-14 | $53.99 | $53.99 | $53.55 | $53.56 | $42.87 | 2,884 |
| 2018-03-13 | $53.90 | $53.90 | $53.49 | $53.53 | $42.85 | 4,574 |
| 2018-03-12 | $53.72 | $53.85 | $53.56 | $53.80 | $43.06 | 4,356 |
| 2018-03-09 | $53.76 | $53.77 | $53.56 | $53.57 | $42.88 | 6,902 |
| 2018-03-08 | $53.39 | $53.48 | $53.22 | $53.48 | $42.81 | 221,530 |
| 2018-03-07 | $54.01 | $54.14 | $53.32 | $53.49 | $42.81 | 44,219 |
| 2018-03-06 | $54.01 | $54.14 | $53.77 | $53.92 | $43.16 | 9,307 |
| 2018-03-05 | $53.79 | $54.03 | $53.79 | $54.02 | $43.24 | 12,771 |
| 2018-03-02 | $53.69 | $53.72 | $53.12 | $53.42 | $42.76 | 12,308 |
| 2018-03-01 | $53.64 | $53.64 | $53.09 | $53.35 | $42.70 | 7,282 |
| 2018-02-28 | $54.60 | $54.60 | $54.25 | $54.25 | $43.42 | 7,041 |
| 2018-02-27 | $54.67 | $54.73 | $54.60 | $54.66 | $43.75 | 11,630 |
| 2018-02-26 | $54.87 | $55.27 | $54.87 | $55.19 | $44.17 | 3,836 |
| 2018-02-23 | $54.78 | $55.10 | $54.78 | $55.04 | $44.05 | 8,282 |
| 2018-02-22 | $54.39 | $54.64 | $54.39 | $54.53 | $43.65 | 9,068 |
| 2018-02-21 | $54.57 | $54.78 | $54.21 | $54.36 | $43.51 | 31,645 |
| 2018-02-20 | $54.47 | $54.60 | $54.38 | $54.54 | $43.65 | 12,405 |
| 2018-02-16 | $55.43 | $55.62 | $55.43 | $55.52 | $44.44 | 7,973 |
| 2018-02-15 | $55.08 | $55.52 | $55.08 | $55.51 | $44.43 | 12,611 |
| 2018-02-14 | $54.31 | $55.13 | $54.27 | $55.13 | $44.13 | 17,298 |
| 2018-02-13 | $53.67 | $53.85 | $53.66 | $53.76 | $43.03 | 11,720 |
| 2018-02-12 | $53.36 | $53.69 | $53.36 | $53.64 | $42.93 | 9,267 |
| 2018-02-09 | $52.77 | $52.83 | $51.84 | $52.41 | $41.95 | 11,766 |
| 2018-02-08 | $53.54 | $53.54 | $52.93 | $53.17 | $42.56 | 10,393 |
| 2018-02-07 | $53.85 | $53.85 | $53.43 | $53.53 | $42.85 | 18,751 |
| 2018-02-06 | $53.00 | $53.04 | $52.31 | $52.73 | $42.21 | 14,703 |
| 2018-02-05 | $53.85 | $53.85 | $53.04 | $53.04 | $42.45 | 17,794 |
| 2018-02-02 | $54.18 | $54.59 | $54.18 | $54.36 | $43.51 | 10,805 |
| 2018-02-01 | $54.85 | $54.85 | $54.63 | $54.75 | $43.82 | 6,518 |
| 2018-01-31 | $54.70 | $54.80 | $54.48 | $54.49 | $43.61 | 13,486 |
| 2018-01-30 | $54.68 | $54.68 | $54.38 | $54.50 | $43.62 | 5,716 |
| 2018-01-29 | $55.00 | $55.00 | $54.71 | $54.80 | $43.86 | 8,868 |
| 2018-01-26 | $55.45 | $55.62 | $55.37 | $55.58 | $44.49 | 7,630 |
| 2018-01-25 | $55.21 | $55.26 | $54.68 | $54.97 | $44.00 | 13,653 |
| 2018-01-24 | $55.00 | $55.31 | $54.93 | $55.07 | $44.08 | 8,648 |
| 2018-01-23 | $54.63 | $54.80 | $54.63 | $54.76 | $43.83 | 7,690 |
| 2018-01-22 | $54.32 | $54.50 | $54.32 | $54.48 | $43.61 | 6,576 |
| 2018-01-19 | $54.03 | $54.15 | $54.00 | $54.13 | $43.33 | 15,685 |
| 2018-01-18 | $53.98 | $54.10 | $53.93 | $53.97 | $43.20 | 6,033 |
| 2018-01-17 | $53.85 | $54.21 | $53.79 | $54.04 | $43.25 | 8,126 |
| 2018-01-16 | $54.05 | $54.11 | $53.91 | $54.00 | $43.22 | 8,456 |
| 2018-01-12 | $53.47 | $53.68 | $53.46 | $53.68 | $42.97 | 7,500 |
| 2018-01-11 | $53.36 | $53.41 | $53.16 | $53.27 | $42.64 | 7,254 |
| 2018-01-10 | $53.55 | $53.55 | $53.18 | $53.20 | $42.58 | 15,946 |
| 2018-01-09 | $53.75 | $54.09 | $53.75 | $54.05 | $43.26 | 8,245 |
| 2018-01-08 | $53.93 | $54.00 | $53.86 | $53.96 | $43.19 | 6,462 |
| 2018-01-05 | $53.86 | $53.93 | $53.81 | $53.93 | $43.17 | 5,131 |
| 2018-01-04 | $53.59 | $53.78 | $53.52 | $53.61 | $42.91 | 11,394 |
| 2018-01-03 | $53.26 | $53.39 | $53.16 | $53.36 | $42.71 | 6,512 |
| 2018-01-02 | $53.51 | $53.51 | $53.25 | $53.44 | $42.77 | 7,452 |
| 2017-12-29 | $53.35 | $53.39 | $53.20 | $53.33 | $42.69 | 6,685 |
| 2017-12-28 | $53.24 | $53.35 | $53.14 | $53.14 | $42.53 | 6,050 |
| 2017-12-27 | $52.86 | $52.95 | $52.70 | $52.80 | $42.26 | 9,310 |
| 2017-12-26 | $52.29 | $52.72 | $52.29 | $52.66 | $42.15 | 5,915 |
| 2017-12-22 | $52.54 | $52.65 | $52.39 | $52.55 | $42.06 | 7,754 |
| 2017-12-21 | $52.31 | $52.68 | $52.31 | $52.66 | $42.15 | 6,803 |
| 2017-12-20 | $52.49 | $52.49 | $52.25 | $52.25 | $41.82 | 4,864 |
| 2017-12-19 | $53.00 | $53.10 | $52.90 | $53.05 | $42.46 | 4,785 |
| 2017-12-18 | $53.05 | $53.25 | $53.05 | $53.18 | $42.57 | 4,985 |
| 2017-12-15 | $52.55 | $52.90 | $52.51 | $52.85 | $42.30 | 6,412 |
| 2017-12-14 | $52.53 | $52.65 | $52.45 | $52.60 | $42.10 | 8,701 |
| 2017-12-13 | $52.41 | $52.56 | $52.18 | $52.52 | $42.04 | 5,356 |
| 2017-12-12 | $51.95 | $52.21 | $51.95 | $52.21 | $41.79 | 8,594 |
| 2017-12-11 | $52.26 | $52.40 | $52.13 | $52.30 | $41.86 | 35,233 |
| 2017-12-08 | $52.53 | $52.92 | $52.47 | $52.60 | $42.10 | 18,905 |
| 2017-12-07 | $52.91 | $52.91 | $52.75 | $52.75 | $42.22 | 3,452 |
| 2017-12-06 | $52.54 | $52.68 | $52.54 | $52.63 | $42.13 | 5,082 |
| 2017-12-05 | $52.72 | $52.81 | $52.60 | $52.62 | $42.12 | 4,812 |
| 2017-12-04 | $53.25 | $53.35 | $53.09 | $53.31 | $42.67 | 6,041 |
| 2017-12-01 | $53.00 | $53.30 | $52.87 | $53.22 | $42.60 | 6,364 |
| 2017-11-30 | $52.80 | $52.89 | $52.71 | $52.84 | $42.29 | 4,440 |
| 2017-11-29 | $52.21 | $52.50 | $52.21 | $52.34 | $41.89 | 4,563 |
| 2017-11-28 | $52.00 | $52.26 | $51.84 | $52.25 | $41.82 | 5,356 |
| 2017-11-27 | $52.42 | $52.42 | $52.19 | $52.22 | $41.80 | 10,429 |
| 2017-11-24 | $52.14 | $52.20 | $51.96 | $52.20 | $41.78 | 2,276 |
| 2017-11-22 | $52.00 | $52.00 | $51.85 | $51.90 | $41.54 | 7,210 |
| 2017-11-21 | $51.38 | $51.55 | $51.24 | $51.24 | $41.01 | 6,660 |
| 2017-11-20 | $51.29 | $51.32 | $51.14 | $51.28 | $41.04 | 6,050 |
| 2017-11-17 | $50.86 | $51.14 | $50.86 | $51.12 | $40.92 | 5,520 |
| 2017-11-16 | $51.18 | $51.19 | $51.04 | $51.15 | $40.94 | 9,327 |
| 2017-11-15 | $51.37 | $51.37 | $50.88 | $51.10 | $40.90 | 5,029 |
| 2017-11-14 | $51.01 | $51.17 | $50.90 | $51.05 | $40.86 | 38,168 |
| 2017-11-13 | $50.77 | $50.83 | $50.46 | $50.60 | $40.50 | 6,700 |
| 2017-11-10 | $50.65 | $50.65 | $50.60 | $50.60 | $40.50 | 2,018 |
| 2017-11-09 | $50.64 | $50.95 | $50.54 | $50.95 | $40.78 | 4,882 |
| 2017-11-08 | $50.64 | $50.76 | $50.50 | $50.76 | $40.63 | 3,872 |
| 2017-11-07 | $50.55 | $50.57 | $50.23 | $50.23 | $40.20 | 8,055 |
| 2017-11-06 | $50.48 | $50.68 | $50.46 | $50.66 | $40.55 | 5,645 |
| 2017-11-03 | $50.10 | $50.20 | $49.94 | $50.20 | $40.18 | 6,759 |
| 2017-11-02 | $50.04 | $50.43 | $50.04 | $50.24 | $40.21 | 7,435 |
| 2017-11-01 | $50.32 | $50.32 | $50.05 | $50.22 | $40.20 | 14,678 |
| 2017-10-31 | $50.69 | $50.69 | $50.42 | $50.50 | $40.42 | 3,510 |
| 2017-10-30 | $50.16 | $50.33 | $50.16 | $50.29 | $40.25 | 6,341 |
| 2017-10-27 | $49.80 | $50.03 | $49.80 | $50.03 | $40.04 | 4,970 |
| 2017-10-26 | $50.11 | $50.18 | $50.01 | $50.04 | $40.05 | 5,992 |
| 2017-10-25 | $50.20 | $50.25 | $49.85 | $49.86 | $39.91 | 6,419 |
| 2017-10-24 | $50.32 | $50.43 | $50.26 | $50.32 | $40.28 | 5,169 |
| 2017-10-23 | $50.85 | $50.85 | $50.42 | $50.49 | $40.41 | 3,549 |
| 2017-10-20 | $50.51 | $50.51 | $50.28 | $50.35 | $40.30 | 11,345 |
| 2017-10-19 | $50.93 | $50.97 | $50.81 | $50.89 | $40.73 | 4,644 |
| 2017-10-18 | $50.76 | $51.07 | $50.76 | $50.95 | $40.78 | 4,597 |
| 2017-10-17 | $51.16 | $51.16 | $50.99 | $50.99 | $40.81 | 8,016 |
| 2017-10-16 | $51.34 | $51.44 | $51.29 | $51.29 | $41.05 | 3,522 |
| 2017-10-13 | $51.65 | $51.65 | $51.45 | $51.45 | $41.18 | 2,915 |
| 2017-10-12 | $51.44 | $51.60 | $51.24 | $51.56 | $41.27 | 8,154 |
| 2017-10-11 | $51.41 | $51.60 | $51.41 | $51.51 | $41.23 | 6,199 |
| 2017-10-10 | $51.09 | $51.37 | $51.09 | $51.32 | $41.08 | 3,547 |
| 2017-10-09 | $50.92 | $50.92 | $50.82 | $50.88 | $40.72 | 5,222 |
| 2017-10-06 | $50.51 | $50.86 | $50.51 | $50.78 | $40.64 | 3,729 |
| 2017-10-05 | $50.98 | $51.14 | $50.87 | $51.05 | $40.86 | 4,486 |
| 2017-10-04 | $50.94 | $50.96 | $50.79 | $50.85 | $40.70 | 9,365 |
| 2017-10-03 | $50.69 | $50.99 | $50.64 | $50.99 | $40.81 | 11,165 |
| 2017-10-02 | $51.17 | $51.17 | $50.94 | $51.05 | $40.86 | 5,780 |
| 2017-09-29 | $51.24 | $51.35 | $51.19 | $51.35 | $41.10 | 4,037 |
| 2017-09-28 | $50.79 | $50.82 | $50.72 | $50.77 | $40.64 | 3,197 |
| 2017-09-27 | $50.70 | $50.81 | $50.57 | $50.80 | $40.66 | 3,955 |
| 2017-09-26 | $50.80 | $50.99 | $50.75 | $50.99 | $40.81 | 8,107 |
| 2017-09-25 | $50.87 | $51.09 | $50.78 | $50.98 | $40.80 | 3,868 |
| 2017-09-22 | $50.53 | $50.63 | $50.44 | $50.55 | $40.46 | 5,696 |
| 2017-09-21 | $50.01 | $50.48 | $50.01 | $50.47 | $40.40 | 7,282 |
| 2017-09-20 | $51.29 | $51.42 | $50.64 | $50.83 | $40.68 | 13,383 |
| 2017-09-19 | $50.77 | $50.95 | $50.75 | $50.95 | $40.78 | 4,021 |
| 2017-09-18 | $50.39 | $50.39 | $50.14 | $50.27 | $40.24 | 3,797 |
| 2017-09-15 | $50.30 | $50.30 | $50.24 | $50.26 | $40.23 | 2,433 |
| 2017-09-14 | $49.86 | $50.03 | $49.83 | $50.03 | $40.04 | 4,925 |
| 2017-09-13 | $50.09 | $50.09 | $49.78 | $49.85 | $39.90 | 7,252 |
| 2017-09-12 | $50.09 | $50.09 | $50.09 | $50.09 | $40.09 | 1,148 |
| 2017-09-11 | $50.61 | $50.61 | $50.39 | $50.39 | $40.33 | 4,555 |
| 2017-09-08 | $50.29 | $50.44 | $50.13 | $50.41 | $40.35 | 7,745 |
| 2017-09-07 | $50.15 | $50.24 | $50.09 | $50.12 | $40.12 | 4,063 |
| 2017-09-06 | $49.72 | $49.78 | $49.67 | $49.69 | $39.77 | 4,085 |
| 2017-09-05 | $49.57 | $49.77 | $49.57 | $49.77 | $39.84 | 3,485 |
| 2017-09-01 | $50.01 | $50.05 | $50.01 | $50.03 | $40.04 | 2,500 |
| 2017-08-31 | $50.14 | $50.36 | $50.14 | $50.34 | $40.29 | 5,671 |
| 2017-08-30 | $50.10 | $50.11 | $50.00 | $50.00 | $40.02 | 5,143 |
| 2017-08-29 | $50.01 | $50.20 | $49.75 | $49.86 | $39.90 | 76,299 |
| 2017-08-28 | $50.15 | $50.15 | $49.86 | $49.86 | $39.91 | 4,330 |
| 2017-08-25 | $50.01 | $50.15 | $49.98 | $50.08 | $40.08 | 4,215 |
| 2017-08-24 | $49.91 | $50.03 | $49.91 | $49.95 | $39.98 | 3,454 |
| 2017-08-23 | $50.10 | $50.10 | $49.94 | $50.02 | $40.04 | 5,284 |
| 2017-08-22 | $50.07 | $50.27 | $50.02 | $50.17 | $40.16 | 10,355 |
| 2017-08-21 | $50.05 | $50.05 | $49.84 | $49.99 | $40.01 | 3,553 |
| 2017-08-18 | $49.46 | $49.50 | $49.26 | $49.26 | $39.43 | 4,178 |
| 2017-08-17 | $49.46 | $49.52 | $49.27 | $49.27 | $39.44 | 6,371 |
| 2017-08-16 | $49.16 | $49.52 | $49.12 | $49.52 | $39.64 | 7,354 |
| 2017-08-15 | $49.42 | $49.56 | $49.35 | $49.56 | $39.67 | 6,116 |
| 2017-08-14 | $49.40 | $49.71 | $49.40 | $49.48 | $39.60 | 15,509 |
| 2017-08-11 | $49.17 | $49.25 | $49.09 | $49.11 | $39.31 | 5,400 |
| 2017-08-10 | $49.56 | $49.56 | $49.33 | $49.33 | $39.48 | 3,354 |
| 2017-08-09 | $49.86 | $49.86 | $49.66 | $49.80 | $39.86 | 5,767 |
| 2017-08-08 | $49.55 | $49.67 | $49.35 | $49.61 | $39.71 | 4,152 |
| 2017-08-07 | $49.55 | $49.67 | $49.50 | $49.50 | $39.62 | 3,470 |
| 2017-08-04 | $49.57 | $49.57 | $49.34 | $49.34 | $39.49 | 3,011 |
| 2017-08-03 | $49.55 | $49.57 | $49.42 | $49.57 | $39.68 | 3,421 |
| 2017-08-02 | $49.42 | $49.42 | $49.25 | $49.35 | $39.50 | 4,659 |
| 2017-08-01 | $49.24 | $49.24 | $49.03 | $49.06 | $39.27 | 3,419 |
| 2017-07-31 | $49.05 | $49.05 | $48.92 | $49.00 | $39.22 | 5,515 |
| 2017-07-28 | $48.91 | $48.91 | $48.75 | $48.82 | $39.08 | 13,768 |
| 2017-07-27 | $49.51 | $49.51 | $49.09 | $49.11 | $39.31 | 11,452 |
| 2017-07-26 | $49.25 | $49.70 | $49.22 | $49.70 | $39.78 | 5,330 |
| 2017-07-25 | $49.34 | $49.34 | $49.09 | $49.13 | $39.32 | 4,860 |
| 2017-07-24 | $49.38 | $49.47 | $49.33 | $49.36 | $39.51 | 3,116 |
| 2017-07-21 | $49.74 | $49.82 | $49.57 | $49.68 | $39.76 | 9,064 |
| 2017-07-20 | $49.40 | $49.70 | $49.39 | $49.69 | $39.77 | 4,626 |
| 2017-07-19 | $49.37 | $49.48 | $49.29 | $49.40 | $39.54 | 7,300 |
| 2017-07-18 | $49.26 | $49.28 | $49.09 | $49.14 | $39.33 | 4,661 |
| 2017-07-17 | $48.95 | $48.95 | $48.74 | $48.76 | $39.03 | 5,139 |
| 2017-07-14 | $48.52 | $48.52 | $48.36 | $48.50 | $38.82 | 3,212 |
| 2017-07-13 | $48.52 | $48.53 | $48.26 | $48.52 | $38.84 | 4,562 |
| 2017-07-12 | $48.38 | $48.54 | $48.34 | $48.54 | $38.85 | 6,756 |
| 2017-07-11 | $47.93 | $48.18 | $47.76 | $48.17 | $38.56 | 7,692 |
| 2017-07-10 | $48.28 | $48.35 | $48.17 | $48.31 | $38.67 | 4,960 |
| 2017-07-07 | $48.05 | $48.19 | $47.98 | $48.19 | $38.57 | 17,178 |
| 2017-07-06 | $48.23 | $48.30 | $48.18 | $48.28 | $38.64 | 4,965 |
| 2017-07-05 | $48.25 | $48.50 | $48.18 | $48.50 | $38.82 | 4,865 |
| 2017-07-03 | $48.73 | $48.81 | $48.59 | $48.59 | $38.89 | 4,016 |
| 2017-06-30 | $48.50 | $48.55 | $48.29 | $48.50 | $38.82 | 8,150 |
| 2017-06-29 | $48.41 | $48.65 | $48.41 | $48.63 | $38.92 | 3,080 |
| 2017-06-28 | $48.54 | $48.60 | $48.27 | $48.60 | $38.90 | 15,234 |
| 2017-06-27 | $48.31 | $48.42 | $48.28 | $48.42 | $38.76 | 5,700 |
| 2017-06-26 | $48.42 | $48.42 | $48.27 | $48.32 | $38.68 | 4,200 |
| 2017-06-23 | $48.19 | $48.47 | $48.19 | $48.35 | $38.70 | 5,000 |
| 2017-06-22 | $48.13 | $48.19 | $47.98 | $48.16 | $38.55 | 5,900 |
| 2017-06-21 | $48.00 | $48.10 | $47.93 | $48.07 | $38.47 | 6,383 |
| 2017-06-20 | $48.19 | $48.19 | $47.81 | $47.88 | $38.32 | 6,000 |
| 2017-06-19 | $48.02 | $48.06 | $47.93 | $48.06 | $38.47 | 4,256 |
| 2017-06-16 | $47.61 | $47.99 | $47.61 | $47.99 | $38.41 | 7,293 |
| 2017-06-15 | $46.80 | $46.95 | $46.76 | $46.95 | $37.58 | 55,026 |
| 2017-06-14 | $47.76 | $47.80 | $47.27 | $47.52 | $38.04 | 13,832 |
| 2017-06-13 | $47.53 | $47.54 | $47.32 | $47.32 | $37.88 | 20,589 |
| 2017-06-12 | $47.20 | $47.28 | $47.20 | $47.28 | $37.84 | 3,846 |
| 2017-06-09 | $47.25 | $47.42 | $47.25 | $47.37 | $37.92 | 3,544 |
| 2017-06-08 | $47.47 | $47.59 | $47.38 | $47.41 | $37.95 | 6,807 |
| 2017-06-07 | $47.99 | $48.09 | $47.83 | $47.89 | $38.33 | 4,496 |
| 2017-06-06 | $47.89 | $48.02 | $47.89 | $48.02 | $38.44 | 5,777 |
| 2017-06-05 | $48.06 | $48.36 | $48.06 | $48.17 | $38.56 | 12,950 |
| 2017-06-02 | $48.10 | $48.25 | $48.04 | $48.24 | $38.61 | 5,643 |
| 2017-06-01 | $48.07 | $48.20 | $47.99 | $48.01 | $38.43 | 8,587 |
| 2017-05-31 | $48.00 | $48.11 | $47.85 | $48.08 | $38.48 | 6,603 |
| 2017-05-30 | $47.44 | $47.52 | $47.36 | $47.46 | $37.99 | 4,272 |
| 2017-05-26 | $47.91 | $47.91 | $47.70 | $47.76 | $38.23 | 9,297 |
| 2017-05-25 | $47.89 | $47.89 | $47.68 | $47.89 | $38.33 | 8,396 |
| 2017-05-24 | $47.32 | $47.81 | $47.32 | $47.68 | $38.16 | 5,629 |
| 2017-05-23 | $47.59 | $47.85 | $47.51 | $47.68 | $38.16 | 8,529 |
| 2017-05-22 | $47.88 | $47.88 | $47.65 | $47.74 | $38.21 | 9,622 |
| 2017-05-19 | $46.75 | $46.90 | $46.75 | $46.89 | $37.53 | 5,480 |
| 2017-05-18 | $46.17 | $46.17 | $46.04 | $46.09 | $36.89 | 6,614 |
| 2017-05-17 | $46.38 | $46.50 | $46.16 | $46.30 | $37.06 | 9,416 |
| 2017-05-16 | $46.45 | $46.63 | $46.28 | $46.57 | $37.27 | 9,978 |
| 2017-05-15 | $45.95 | $46.02 | $45.88 | $45.92 | $36.75 | 5,596 |
| 2017-05-12 | $45.41 | $45.82 | $45.38 | $45.82 | $36.67 | 9,372 |
| 2017-05-11 | $45.00 | $45.09 | $44.94 | $44.96 | $35.99 | 13,742 |
| 2017-05-10 | $45.01 | $45.25 | $44.98 | $45.21 | $36.19 | 11,003 |
| 2017-05-09 | $45.29 | $45.29 | $44.95 | $45.11 | $34.40 | 5,566 |
| 2017-05-08 | $45.48 | $45.60 | $45.48 | $45.60 | $34.78 | 5,586 |
| 2017-05-05 | $45.49 | $45.64 | $45.43 | $45.60 | $34.78 | 4,277 |
| 2017-05-04 | $44.76 | $45.42 | $44.75 | $45.42 | $34.64 | 12,285 |
| 2017-05-03 | $45.03 | $45.03 | $44.76 | $44.81 | $34.17 | 7,683 |
| 2017-05-02 | $43.75 | $44.05 | $43.73 | $44.04 | $33.59 | 15,286 |
| 2017-05-01 | $43.66 | $43.78 | $43.57 | $43.76 | $33.37 | 12,425 |
| 2017-04-28 | $43.88 | $43.88 | $43.59 | $43.59 | $33.24 | 5,695 |
| 2017-04-27 | $43.71 | $44.02 | $43.70 | $44.01 | $33.56 | 8,534 |
| 2017-04-26 | $44.04 | $44.25 | $44.04 | $44.21 | $33.72 | 8,145 |
| 2017-04-25 | $44.23 | $44.48 | $44.23 | $44.48 | $33.92 | 4,794 |
| 2017-04-24 | $44.00 | $44.04 | $43.81 | $43.99 | $33.55 | 13,127 |
| 2017-04-21 | $43.48 | $43.82 | $43.48 | $43.82 | $33.42 | 5,799 |
| 2017-04-20 | $44.08 | $44.14 | $43.87 | $43.89 | $33.47 | 4,722 |
| 2017-04-19 | $43.61 | $43.80 | $43.61 | $43.72 | $33.34 | 5,999 |
| 2017-04-18 | $43.58 | $43.59 | $43.44 | $43.49 | $33.17 | 8,091 |
| 2017-04-17 | $43.40 | $43.58 | $43.23 | $43.54 | $33.20 | 16,121 |
| 2017-04-13 | $43.27 | $43.39 | $43.27 | $43.33 | $33.04 | 7,237 |
| 2017-04-12 | $43.43 | $43.55 | $43.34 | $43.55 | $33.21 | 7,458 |
| 2017-04-11 | $43.21 | $43.52 | $43.21 | $43.52 | $33.19 | 11,308 |
| 2017-04-10 | $43.66 | $43.66 | $43.40 | $43.55 | $33.21 | 5,429 |
| 2017-04-07 | $43.31 | $43.50 | $43.31 | $43.39 | $33.09 | 12,341 |
| 2017-04-06 | $43.70 | $43.71 | $43.47 | $43.54 | $33.20 | 9,093 |
| 2017-04-05 | $43.47 | $43.73 | $43.47 | $43.56 | $33.22 | 6,470 |
| 2017-04-04 | $43.93 | $44.11 | $43.64 | $44.11 | $33.64 | 9,603 |
| 2017-04-03 | $46.33 | $46.35 | $46.09 | $46.35 | $33.68 | 12,800 |
| 2017-03-31 | $45.96 | $46.41 | $45.96 | $46.35 | $33.68 | 9,200 |
| 2017-03-30 | $45.88 | $46.17 | $45.87 | $45.96 | $33.40 | 7,600 |
| 2017-03-29 | $45.88 | $45.93 | $45.72 | $45.93 | $33.37 | 8,100 |
| 2017-03-28 | $46.28 | $46.42 | $46.15 | $46.21 | $33.58 | 4,100 |
| 2017-03-27 | $46.34 | $46.54 | $46.34 | $46.51 | $33.79 | 3,700 |
| 2017-03-24 | $46.16 | $46.30 | $46.08 | $46.24 | $33.60 | 5,400 |
| 2017-03-23 | $46.13 | $46.43 | $46.13 | $46.42 | $33.73 | 11,200 |
| 2017-03-22 | $46.04 | $46.29 | $45.99 | $46.21 | $33.58 | 7,400 |
| 2017-03-21 | $46.38 | $46.50 | $46.01 | $46.06 | $33.47 | 8,000 |
| 2017-03-20 | $45.89 | $46.08 | $45.89 | $45.99 | $33.42 | 6,200 |
| 2017-03-17 | $45.91 | $46.25 | $45.89 | $46.23 | $33.59 | 8,500 |
| 2017-03-16 | $45.22 | $45.45 | $45.22 | $45.37 | $32.97 | 7,100 |
| 2017-03-15 | $44.50 | $45.11 | $44.39 | $45.11 | $32.78 | 8,100 |
| 2017-03-14 | $44.40 | $44.58 | $44.37 | $44.54 | $32.36 | 5,900 |
| 2017-03-13 | $44.42 | $44.57 | $44.30 | $44.57 | $32.39 | 9,000 |
| 2017-03-10 | $44.46 | $44.54 | $44.32 | $44.47 | $32.31 | 6,800 |
| 2017-03-09 | $43.95 | $44.04 | $43.73 | $43.96 | $31.94 | 10,500 |
| 2017-03-08 | $43.68 | $43.84 | $43.55 | $43.70 | $31.75 | 19,800 |
| 2017-03-07 | $43.71 | $44.05 | $43.71 | $43.99 | $31.96 | 5,400 |
| 2017-03-06 | $44.29 | $44.30 | $44.15 | $44.30 | $32.19 | 6,400 |
| 2017-03-03 | $44.29 | $44.38 | $44.07 | $44.25 | $32.15 | 9,000 |
| 2017-03-02 | $43.66 | $44.15 | $43.66 | $44.15 | $32.08 | 18,700 |
| 2017-03-01 | $43.77 | $44.10 | $43.69 | $44.05 | $32.01 | 11,700 |
| 2017-02-28 | $43.97 | $44.14 | $43.94 | $44.09 | $32.04 | 15,000 |
| 2017-02-27 | $44.58 | $44.76 | $44.51 | $44.52 | $32.35 | 7,200 |
| 2017-02-24 | $44.78 | $44.78 | $44.64 | $44.76 | $32.52 | 9,300 |
| 2017-02-23 | $44.86 | $45.05 | $44.86 | $44.95 | $32.66 | 9,700 |
| 2017-02-22 | $44.96 | $44.96 | $44.64 | $44.84 | $32.58 | 16,900 |
| 2017-02-21 | $44.89 | $45.00 | $44.86 | $44.86 | $32.60 | 6,900 |
| 2017-02-17 | $44.75 | $44.88 | $44.72 | $44.74 | $32.51 | 18,500 |
| 2017-02-16 | $44.71 | $44.85 | $44.71 | $44.82 | $32.57 | 6,200 |
| 2017-02-15 | $43.91 | $44.22 | $43.91 | $44.10 | $32.04 | 9,500 |
| 2017-02-14 | $43.90 | $43.97 | $43.85 | $43.95 | $31.93 | 15,300 |
| 2017-02-13 | $43.97 | $44.14 | $43.96 | $44.11 | $32.05 | 6,300 |
| 2017-02-10 | $44.22 | $44.36 | $44.15 | $44.23 | $32.14 | 12,300 |
| 2017-02-09 | $44.38 | $44.50 | $44.28 | $44.45 | $32.30 | 11,500 |
| 2017-02-08 | $44.21 | $44.40 | $44.18 | $44.31 | $32.20 | 9,000 |
| 2017-02-07 | $43.39 | $43.71 | $43.39 | $43.71 | $31.76 | 10,100 |
| 2017-02-06 | $43.44 | $43.65 | $43.41 | $43.65 | $31.72 | 15,100 |
| 2017-02-03 | $43.59 | $43.74 | $43.52 | $43.73 | $31.77 | 13,500 |
| 2017-02-02 | $43.55 | $43.69 | $43.36 | $43.50 | $31.61 | 15,200 |
| 2017-02-01 | $43.81 | $43.85 | $43.55 | $43.63 | $31.70 | 11,103 |
| 2017-01-31 | $44.17 | $44.32 | $43.88 | $44.11 | $32.05 | 19,702 |
| 2017-01-30 | $43.55 | $43.76 | $43.52 | $43.76 | $31.80 | 20,197 |
| 2017-01-27 | $43.61 | $43.84 | $43.61 | $43.84 | $31.85 | 14,234 |
| 2017-01-26 | $43.92 | $43.96 | $43.70 | $43.94 | $31.93 | 18,098 |
| 2017-01-25 | $43.73 | $43.88 | $43.61 | $43.85 | $31.86 | 18,416 |
| 2017-01-24 | $43.86 | $44.03 | $43.75 | $43.90 | $31.90 | 21,584 |
| 2017-01-23 | $43.85 | $44.19 | $43.85 | $44.16 | $32.09 | 21,804 |
| 2017-01-20 | $43.86 | $44.21 | $43.82 | $44.21 | $32.12 | 10,482 |
| 2017-01-19 | $44.33 | $44.38 | $44.20 | $44.38 | $32.25 | 12,700 |
| 2017-01-18 | $45.06 | $45.06 | $44.71 | $44.81 | $32.56 | 13,159 |
| 2017-01-17 | $45.07 | $45.29 | $45.06 | $45.29 | $32.91 | 21,742 |
| 2017-01-13 | $45.60 | $45.81 | $45.48 | $45.81 | $33.29 | 11,935 |
| 2017-01-12 | $45.50 | $45.70 | $45.50 | $45.68 | $33.19 | 18,587 |
| 2017-01-11 | $45.44 | $45.73 | $45.20 | $45.56 | $33.10 | 9,638 |
| 2017-01-10 | $45.38 | $45.55 | $45.32 | $45.34 | $32.94 | 7,389 |
| 2017-01-09 | $45.89 | $46.03 | $45.85 | $46.03 | $33.45 | 15,306 |
| 2017-01-06 | $45.93 | $46.15 | $45.90 | $45.90 | $33.35 | 14,130 |
| 2017-01-05 | $46.00 | $46.36 | $45.98 | $46.36 | $33.69 | 35,633 |
| 2017-01-04 | $44.88 | $45.11 | $44.87 | $45.03 | $32.72 | 8,646 |
| 2017-01-03 | $44.09 | $44.10 | $43.88 | $44.10 | $32.04 | 17,066 |
| 2016-12-30 | $44.89 | $45.05 | $44.73 | $44.74 | $32.51 | 12,392 |
| 2016-12-29 | $44.72 | $44.72 | $44.49 | $44.64 | $32.44 | 17,233 |
| 2016-12-28 | $44.39 | $44.39 | $44.05 | $44.27 | $32.17 | 16,347 |
| 2016-12-27 | $44.36 | $44.57 | $44.35 | $44.53 | $32.36 | 11,565 |
| 2016-12-23 | $44.35 | $44.45 | $44.21 | $44.37 | $32.24 | 19,581 |
| 2016-12-22 | $43.93 | $44.13 | $43.88 | $43.90 | $31.90 | 26,009 |
| 2016-12-21 | $44.12 | $44.24 | $43.98 | $44.01 | $31.97 | 11,976 |
| 2016-12-20 | $44.04 | $44.20 | $43.95 | $44.14 | $32.07 | 25,763 |
| 2016-12-19 | $44.09 | $44.21 | $43.93 | $43.93 | $31.92 | 35,016 |
| 2016-12-16 | $43.43 | $43.67 | $43.30 | $43.50 | $31.61 | 22,478 |
| 2016-12-15 | $43.60 | $43.63 | $43.35 | $43.51 | $31.61 | 25,583 |
| 2016-12-14 | $44.33 | $44.42 | $43.79 | $43.79 | $31.82 | 12,265 |
| 2016-12-13 | $44.30 | $44.61 | $44.30 | $44.59 | $32.40 | 28,272 |
| 2016-12-12 | $43.70 | $43.86 | $43.58 | $43.78 | $31.81 | 29,572 |
| 2016-12-09 | $43.77 | $43.88 | $43.62 | $43.88 | $31.88 | 22,365 |
| 2016-12-08 | $43.17 | $43.17 | $42.96 | $43.07 | $31.30 | 21,812 |
| 2016-12-07 | $43.30 | $43.81 | $43.30 | $43.74 | $31.78 | 21,205 |
| 2016-12-06 | $43.25 | $43.35 | $43.12 | $43.23 | $31.41 | 24,821 |
| 2016-12-05 | $43.00 | $43.08 | $42.75 | $43.03 | $31.26 | 27,440 |
| 2016-12-02 | $42.59 | $42.87 | $42.51 | $42.72 | $31.04 | 15,571 |
| 2016-12-01 | $42.42 | $42.44 | $42.14 | $42.37 | $30.79 | 21,340 |
| 2016-11-30 | $42.99 | $42.99 | $42.60 | $42.68 | $31.01 | 11,263 |
| 2016-11-29 | $42.83 | $42.91 | $42.73 | $42.81 | $31.11 | 26,414 |
| 2016-11-28 | $42.64 | $42.77 | $42.60 | $42.77 | $31.08 | 23,262 |
| 2016-11-25 | $43.03 | $43.04 | $42.88 | $43.04 | $31.27 | 10,792 |
| 2016-11-23 | $42.66 | $42.70 | $42.45 | $42.56 | $30.92 | 15,104 |
| 2016-11-22 | $43.09 | $43.09 | $42.73 | $42.84 | $31.13 | 33,474 |
| 2016-11-21 | $42.91 | $43.08 | $42.81 | $42.95 | $31.21 | 25,934 |
| 2016-11-18 | $43.35 | $43.35 | $43.08 | $43.22 | $31.40 | 9,259 |
| 2016-11-17 | $43.78 | $43.82 | $43.32 | $43.36 | $31.51 | 16,821 |
| 2016-11-16 | $43.10 | $43.38 | $43.10 | $43.38 | $31.52 | 17,787 |
| 2016-11-15 | $43.40 | $43.52 | $43.19 | $43.40 | $31.53 | 49,322 |
| 2016-11-14 | $43.64 | $43.74 | $43.42 | $43.54 | $31.64 | 16,062 |
| 2016-11-11 | $44.53 | $44.53 | $44.06 | $44.27 | $32.17 | 12,172 |
| 2016-11-10 | $44.26 | $44.42 | $43.96 | $44.27 | $32.16 | 19,562 |
| 2016-11-09 | $45.52 | $45.78 | $45.36 | $45.66 | $33.18 | 16,237 |
| 2016-11-08 | $45.54 | $45.69 | $45.53 | $45.66 | $33.18 | 8,684 |
| 2016-11-07 | $45.41 | $45.61 | $45.20 | $45.45 | $33.02 | 12,139 |
| 2016-11-04 | $45.60 | $45.71 | $45.38 | $45.48 | $33.05 | 10,105 |
| 2016-11-03 | $45.53 | $45.90 | $45.53 | $45.77 | $33.25 | 10,106 |
| 2016-11-02 | $46.48 | $46.57 | $45.89 | $46.10 | $33.50 | 11,280 |
| 2016-11-01 | $45.93 | $46.02 | $45.77 | $45.98 | $33.41 | 17,222 |
| 2016-10-31 | $45.65 | $45.82 | $45.63 | $45.78 | $33.26 | 12,652 |
| 2016-10-28 | $45.83 | $46.03 | $45.72 | $45.87 | $33.33 | 120,856 |
| 2016-10-27 | $45.82 | $45.91 | $45.71 | $45.75 | $33.24 | 161,344 |
| 2016-10-26 | $45.99 | $46.13 | $45.85 | $45.95 | $33.39 | 8,170 |
| 2016-10-25 | $45.99 | $46.19 | $45.91 | $46.06 | $33.47 | 11,561 |
| 2016-10-24 | $45.83 | $45.87 | $45.66 | $45.72 | $33.22 | 9,802 |
| 2016-10-21 | $45.66 | $45.74 | $45.55 | $45.74 | $33.24 | 6,585 |
| 2016-10-20 | $45.73 | $45.80 | $45.64 | $45.70 | $33.21 | 9,542 |
| 2016-10-19 | $45.66 | $45.96 | $45.66 | $45.89 | $33.34 | 11,762 |
| 2016-10-18 | $45.88 | $46.02 | $45.72 | $45.87 | $33.33 | 11,630 |
| 2016-10-17 | $45.60 | $45.75 | $45.60 | $45.72 | $33.22 | 10,867 |
| 2016-10-14 | $46.06 | $46.06 | $45.75 | $45.89 | $33.34 | 4,811 |
| 2016-10-13 | $45.33 | $45.73 | $45.26 | $45.71 | $33.21 | 8,805 |
| 2016-10-12 | $45.85 | $46.03 | $45.57 | $45.68 | $33.19 | 24,321 |
| 2016-10-11 | $46.11 | $46.11 | $45.74 | $45.78 | $33.26 | 7,080 |
| 2016-10-10 | $45.96 | $46.17 | $45.96 | $46.13 | $33.52 | 4,315 |
| 2016-10-07 | $45.97 | $46.10 | $45.85 | $46.10 | $33.50 | 5,497 |
| 2016-10-06 | $46.11 | $46.24 | $46.08 | $46.08 | $33.48 | 4,521 |
| 2016-10-05 | $46.85 | $47.04 | $46.83 | $47.04 | $34.18 | 3,980 |
| 2016-10-04 | $47.12 | $47.17 | $46.91 | $46.94 | $34.11 | 5,282 |
| 2016-10-03 | $47.11 | $47.30 | $47.02 | $47.29 | $34.36 | 3,894 |
| 2016-09-30 | $47.22 | $47.77 | $47.22 | $47.74 | $34.69 | 10,441 |
| 2016-09-29 | $47.85 | $48.00 | $47.61 | $48.00 | $34.88 | 3,442 |
| 2016-09-28 | $47.94 | $48.14 | $47.81 | $48.14 | $34.98 | 4,298 |
| 2016-09-27 | $47.98 | $48.26 | $47.89 | $48.26 | $35.07 | 7,096 |
| 2016-09-26 | $48.39 | $48.56 | $48.27 | $48.36 | $35.14 | 7,070 |
| 2016-09-23 | $48.70 | $48.90 | $48.70 | $48.90 | $35.53 | 3,848 |
| 2016-09-22 | $49.33 | $49.45 | $49.13 | $49.29 | $35.81 | 5,265 |
| 2016-09-21 | $48.12 | $48.46 | $48.00 | $48.46 | $35.21 | 5,823 |
| 2016-09-20 | $48.05 | $48.05 | $47.62 | $47.91 | $34.81 | 7,999 |
| 2016-09-19 | $47.93 | $47.93 | $47.69 | $47.88 | $34.79 | 7,090 |
| 2016-09-16 | $47.74 | $47.90 | $47.62 | $47.86 | $34.78 | 5,416 |
| 2016-09-15 | $47.63 | $47.92 | $47.54 | $47.77 | $34.71 | 8,327 |
| 2016-09-14 | $47.48 | $47.83 | $47.43 | $47.64 | $34.61 | 8,156 |
| 2016-09-13 | $47.99 | $48.04 | $47.72 | $47.89 | $34.80 | 6,163 |
| 2016-09-12 | $48.12 | $48.73 | $48.12 | $48.70 | $35.39 | 4,782 |
| 2016-09-09 | $48.77 | $48.77 | $48.37 | $48.62 | $35.33 | 9,266 |
| 2016-09-08 | $49.35 | $49.48 | $49.24 | $49.35 | $35.85 | 5,988 |
| 2016-09-07 | $49.33 | $49.46 | $49.24 | $49.44 | $35.92 | 4,992 |
| 2016-09-06 | $48.67 | $49.27 | $48.67 | $49.27 | $35.80 | 6,197 |
| 2016-09-02 | $48.36 | $48.60 | $48.36 | $48.59 | $35.31 | 13,760 |
| 2016-09-01 | $47.80 | $47.80 | $47.60 | $47.79 | $34.72 | 5,580 |
| 2016-08-31 | $47.79 | $47.90 | $47.63 | $47.77 | $34.71 | 8,790 |
| 2016-08-30 | $48.14 | $48.16 | $47.86 | $47.97 | $34.86 | 17,389 |
| 2016-08-29 | $47.98 | $48.20 | $47.94 | $48.03 | $34.90 | 8,231 |
| 2016-08-26 | $48.41 | $48.82 | $47.96 | $48.21 | $35.03 | 7,809 |
| 2016-08-25 | $48.55 | $48.55 | $48.32 | $48.52 | $35.26 | 6,488 |
| 2016-08-24 | $48.59 | $48.59 | $48.42 | $48.52 | $35.26 | 10,251 |
| 2016-08-23 | $48.87 | $49.00 | $48.61 | $48.66 | $35.36 | 13,184 |
| 2016-08-22 | $48.56 | $48.78 | $48.56 | $48.68 | $35.37 | 5,803 |
| 2016-08-19 | $48.90 | $48.90 | $48.46 | $48.69 | $35.38 | 5,063 |
| 2016-08-18 | $48.60 | $49.45 | $48.60 | $49.45 | $35.93 | 4,794 |
| 2016-08-17 | $50.01 | $50.16 | $49.89 | $50.06 | $36.37 | 6,483 |
| 2016-08-16 | $50.16 | $50.24 | $50.07 | $50.21 | $36.48 | 5,583 |
| 2016-08-15 | $49.88 | $50.22 | $49.88 | $49.98 | $36.32 | 6,625 |
| 2016-08-12 | $49.95 | $50.17 | $49.90 | $49.93 | $36.28 | 6,082 |
| 2016-08-11 | $49.81 | $50.18 | $49.80 | $50.07 | $36.38 | 5,604 |
| 2016-08-10 | $49.70 | $49.70 | $49.46 | $49.48 | $35.95 | 5,300 |
| 2016-08-09 | $49.27 | $49.49 | $49.23 | $49.29 | $35.81 | 27,473 |
| 2016-08-08 | $48.76 | $48.84 | $48.62 | $48.77 | $35.44 | 27,500 |
| 2016-08-05 | $48.90 | $49.10 | $48.90 | $49.09 | $35.67 | 11,907 |
| 2016-08-04 | $48.92 | $49.07 | $48.81 | $49.07 | $35.65 | 9,563 |
| 2016-08-03 | $48.66 | $48.93 | $48.64 | $48.79 | $35.45 | 11,958 |
| 2016-08-02 | $48.77 | $49.04 | $48.71 | $48.82 | $35.47 | 9,602 |
| 2016-08-01 | $49.30 | $49.47 | $48.99 | $49.09 | $35.67 | 11,532 |
| 2016-07-29 | $48.90 | $49.40 | $48.77 | $49.40 | $35.89 | 6,918 |
| 2016-07-28 | $49.02 | $49.04 | $48.82 | $49.04 | $35.63 | 8,903 |
| 2016-07-27 | $48.58 | $48.66 | $48.17 | $48.66 | $35.36 | 5,808 |
| 2016-07-26 | $48.27 | $48.40 | $48.13 | $48.33 | $35.11 | 5,793 |
| 2016-07-25 | $48.68 | $48.79 | $48.49 | $48.62 | $35.33 | 9,966 |
| 2016-07-22 | $48.85 | $48.85 | $48.44 | $48.46 | $35.21 | 27,106 |
| 2016-07-21 | $48.24 | $48.48 | $48.19 | $48.42 | $35.18 | 15,795 |
| 2016-07-20 | $48.68 | $48.84 | $48.36 | $48.75 | $35.42 | 20,000 |
| 2016-07-19 | $48.95 | $48.95 | $48.67 | $48.82 | $35.47 | 7,235 |
| 2016-07-18 | $48.84 | $49.20 | $48.84 | $49.16 | $35.72 | 10,178 |
| 2016-07-15 | $49.09 | $49.18 | $48.98 | $49.15 | $35.71 | 5,189 |
| 2016-07-14 | $49.23 | $49.32 | $49.12 | $49.32 | $35.84 | 8,569 |
| 2016-07-13 | $48.91 | $49.19 | $48.91 | $49.05 | $35.64 | 60,457 |
| 2016-07-12 | $49.09 | $49.12 | $48.81 | $49.08 | $35.66 | 10,416 |
| 2016-07-11 | $48.62 | $48.85 | $48.50 | $48.85 | $35.49 | 7,116 |
| 2016-07-08 | $48.23 | $48.39 | $48.07 | $48.39 | $35.16 | 10,341 |
| 2016-07-07 | $48.34 | $48.47 | $47.96 | $48.20 | $35.02 | 16,765 |
| 2016-07-06 | $47.83 | $48.15 | $47.61 | $48.07 | $34.93 | 17,858 |
| 2016-07-05 | $49.04 | $49.04 | $48.30 | $48.51 | $35.25 | 30,534 |
| 2016-07-01 | $49.46 | $49.53 | $49.29 | $49.52 | $35.98 | 4,849 |
| 2016-06-30 | $49.26 | $49.86 | $49.02 | $49.76 | $36.16 | 15,592 |
| 2016-06-29 | $48.29 | $48.65 | $48.19 | $48.51 | $35.25 | 8,961 |
| 2016-06-28 | $47.18 | $47.34 | $46.74 | $47.32 | $34.38 | 69,413 |
| 2016-06-27 | $46.20 | $46.24 | $45.49 | $46.20 | $33.57 | 233,418 |
| 2016-06-24 | $46.64 | $47.11 | $45.71 | $45.80 | $33.28 | 23,948 |
| 2016-06-23 | $48.22 | $48.73 | $48.03 | $48.73 | $35.41 | 18,931 |
| 2016-06-22 | $47.34 | $47.58 | $47.25 | $47.30 | $34.37 | 9,363 |
| 2016-06-21 | $47.11 | $47.62 | $47.02 | $47.57 | $34.56 | 13,329 |
| 2016-06-20 | $47.50 | $47.60 | $47.34 | $47.34 | $34.39 | 10,623 |
| 2016-06-17 | $47.00 | $47.54 | $46.99 | $47.53 | $34.54 | 11,852 |
| 2016-06-16 | $46.14 | $46.95 | $46.00 | $46.84 | $34.03 | 12,062 |
| 2016-06-15 | $46.79 | $47.17 | $46.77 | $46.85 | $34.04 | 101,556 |
| 2016-06-14 | $46.55 | $46.55 | $46.26 | $46.45 | $33.75 | 14,658 |
| 2016-06-13 | $47.24 | $47.24 | $46.61 | $46.86 | $34.05 | 13,185 |
| 2016-06-10 | $47.69 | $47.72 | $47.35 | $47.52 | $34.53 | 9,489 |
| 2016-06-09 | $48.69 | $48.77 | $48.32 | $48.48 | $35.23 | 8,486 |
| 2016-06-08 | $49.08 | $49.34 | $49.08 | $49.30 | $35.82 | 6,336 |
| 2016-06-07 | $49.21 | $49.45 | $49.20 | $49.31 | $35.83 | 10,744 |
| 2016-06-06 | $49.50 | $49.50 | $49.33 | $49.34 | $35.85 | 6,050 |
| 2016-06-03 | $48.77 | $49.00 | $48.77 | $49.00 | $35.60 | 4,685 |
| 2016-06-02 | $47.68 | $47.79 | $47.62 | $47.67 | $34.64 | 4,179 |
| 2016-06-01 | $47.51 | $47.51 | $47.29 | $47.35 | $34.41 | 6,594 |
| 2016-05-31 | $47.89 | $47.89 | $47.51 | $47.52 | $34.53 | 5,550 |
| 2016-05-27 | $48.26 | $48.35 | $48.05 | $48.15 | $34.98 | 11,494 |
| 2016-05-26 | $47.99 | $48.26 | $47.95 | $48.14 | $34.98 | 6,784 |
| 2016-05-25 | $47.87 | $48.08 | $47.67 | $47.75 | $34.70 | 14,516 |
| 2016-05-24 | $46.60 | $47.02 | $46.55 | $46.97 | $34.13 | 9,752 |
| 2016-05-23 | $46.88 | $46.88 | $46.51 | $46.67 | $33.91 | 9,837 |
| 2016-05-20 | $47.55 | $47.83 | $47.53 | $47.68 | $34.64 | 5,542 |
| 2016-05-19 | $48.06 | $48.07 | $47.58 | $47.65 | $34.62 | 6,341 |
| 2016-05-18 | $48.77 | $49.04 | $48.46 | $48.55 | $33.80 | 6,886 |
| 2016-05-17 | $49.51 | $49.65 | $49.15 | $49.27 | $34.30 | 21,135 |
| 2016-05-16 | $49.61 | $49.87 | $49.61 | $49.78 | $34.65 | 5,349 |
| 2016-05-13 | $49.75 | $50.02 | $49.50 | $49.52 | $34.48 | 5,327 |
| 2016-05-12 | $50.23 | $50.23 | $49.87 | $49.99 | $34.80 | 5,686 |
| 2016-05-11 | $49.64 | $49.67 | $49.35 | $49.35 | $34.36 | 12,730 |
| 2016-05-10 | $49.34 | $49.40 | $49.17 | $49.39 | $34.39 | 6,998 |
| 2016-05-09 | $49.55 | $49.58 | $49.31 | $49.34 | $34.35 | 4,385 |
| 2016-05-06 | $48.98 | $49.26 | $48.98 | $49.15 | $34.22 | 14,072 |
| 2016-05-05 | $50.20 | $50.20 | $49.76 | $50.03 | $34.83 | 8,083 |
| 2016-05-04 | $50.69 | $50.74 | $50.55 | $50.65 | $35.26 | 4,715 |
| 2016-05-03 | $52.36 | $52.44 | $51.61 | $51.80 | $36.06 | 8,670 |
| 2016-05-02 | $51.42 | $51.49 | $51.25 | $51.48 | $35.84 | 4,209 |
| 2016-04-29 | $50.45 | $50.85 | $50.45 | $50.70 | $35.30 | 5,764 |
| 2016-04-28 | $50.73 | $50.73 | $50.45 | $50.45 | $35.12 | 5,881 |
| 2016-04-27 | $50.69 | $50.90 | $50.35 | $50.90 | $35.44 | 3,475 |
| 2016-04-26 | $51.08 | $51.08 | $50.65 | $50.75 | $35.33 | 3,734 |
| 2016-04-25 | $50.45 | $50.64 | $50.45 | $50.54 | $35.19 | 5,538 |
| 2016-04-22 | $50.41 | $50.57 | $50.29 | $50.48 | $35.15 | 6,687 |
| 2016-04-21 | $51.77 | $51.77 | $51.26 | $51.28 | $35.70 | 58,290 |
| 2016-04-20 | $52.48 | $52.50 | $52.35 | $52.36 | $36.45 | 6,279 |
| 2016-04-19 | $52.53 | $52.77 | $52.53 | $52.65 | $36.66 | 8,430 |
| 2016-04-18 | $51.36 | $51.70 | $51.36 | $51.70 | $35.99 | 15,585 |
| 2016-04-15 | $51.41 | $51.41 | $51.30 | $51.37 | $35.76 | 5,427 |
| 2016-04-14 | $51.45 | $51.74 | $51.40 | $51.74 | $36.02 | 15,031 |
| 2016-04-13 | $51.55 | $51.67 | $51.31 | $51.49 | $35.85 | 5,523 |
| 2016-04-12 | $51.84 | $52.40 | $51.84 | $52.38 | $36.47 | 8,215 |
| 2016-04-11 | $54.81 | $54.99 | $54.37 | $54.60 | $36.43 | 12,407 |
| 2016-04-08 | $53.42 | $55.17 | $53.42 | $54.96 | $36.67 | 4,153 |
| 2016-04-07 | $54.39 | $55.67 | $54.39 | $55.64 | $37.12 | 25,593 |
| 2016-04-06 | $54.61 | $54.73 | $53.97 | $54.38 | $36.28 | 9,657 |
| 2016-04-05 | $53.64 | $53.99 | $53.64 | $53.89 | $35.95 | 11,777 |
| 2016-04-04 | $54.53 | $54.74 | $54.48 | $54.65 | $36.46 | 5,917 |
| 2016-04-01 | $54.26 | $54.69 | $54.22 | $54.55 | $36.39 | 3,799 |
| 2016-03-31 | $54.12 | $54.75 | $54.12 | $54.40 | $36.29 | 4,386 |
| 2016-03-30 | $54.66 | $54.66 | $54.30 | $54.30 | $36.23 | 5,399 |
| 2016-03-29 | $53.03 | $54.09 | $52.87 | $54.09 | $36.09 | 8,081 |
| 2016-03-28 | $52.99 | $53.30 | $52.84 | $53.18 | $35.48 | 9,015 |
| 2016-03-24 | $52.76 | $52.88 | $52.73 | $52.88 | $35.28 | 6,292 |
| 2016-03-23 | $53.38 | $53.45 | $53.16 | $53.37 | $35.60 | 4,068 |
| 2016-03-22 | $53.34 | $53.90 | $53.34 | $53.66 | $35.80 | 5,229 |
| 2016-03-21 | $53.76 | $53.99 | $53.71 | $53.99 | $36.02 | 4,290 |
| 2016-03-18 | $54.03 | $54.05 | $53.64 | $53.84 | $35.92 | 4,804 |
| 2016-03-17 | $53.22 | $54.24 | $53.22 | $54.19 | $36.15 | 7,693 |
| 2016-03-16 | $52.07 | $53.16 | $52.07 | $52.97 | $35.34 | 9,092 |
| 2016-03-15 | $52.27 | $52.38 | $52.10 | $52.27 | $34.87 | 4,243 |
| 2016-03-14 | $52.42 | $52.66 | $52.28 | $52.64 | $35.12 | 5,689 |
| 2016-03-11 | $52.67 | $53.09 | $52.67 | $53.09 | $35.42 | 4,321 |
| 2016-03-10 | $51.64 | $51.80 | $51.26 | $51.80 | $34.56 | 3,930 |
| 2016-03-09 | $51.30 | $51.50 | $51.26 | $51.50 | $34.36 | 7,585 |
| 2016-03-08 | $50.80 | $51.23 | $50.80 | $51.20 | $34.16 | 9,180 |
| 2016-03-07 | $50.25 | $50.59 | $50.25 | $50.59 | $33.75 | 7,168 |
| 2016-03-04 | $50.39 | $50.53 | $50.15 | $50.29 | $33.55 | 4,787 |
| 2016-03-03 | $50.36 | $50.60 | $50.28 | $50.54 | $33.72 | 3,068 |
| 2016-03-02 | $49.79 | $50.29 | $49.79 | $50.29 | $33.55 | 4,301 |
| 2016-03-01 | $49.73 | $50.28 | $49.73 | $50.28 | $33.54 | 8,797 |
| 2016-02-29 | $48.79 | $49.29 | $48.79 | $48.84 | $32.58 | 5,688 |
| 2016-02-26 | $49.16 | $49.35 | $48.95 | $49.29 | $32.88 | 8,807 |
| 2016-02-25 | $49.08 | $49.58 | $49.08 | $49.58 | $33.08 | 5,076 |
| 2016-02-24 | $47.97 | $48.35 | $47.85 | $48.11 | $32.10 | 11,269 |
| 2016-02-23 | $48.72 | $48.72 | $48.21 | $48.46 | $32.33 | 6,832 |
| 2016-02-22 | $49.41 | $49.55 | $49.27 | $49.55 | $33.06 | 5,002 |
| 2016-02-19 | $48.87 | $48.99 | $48.67 | $48.99 | $32.68 | 5,878 |
| 2016-02-18 | $49.89 | $50.00 | $49.56 | $49.80 | $33.22 | 7,219 |
| 2016-02-17 | $49.16 | $49.45 | $49.02 | $49.16 | $32.80 | 11,001 |
| 2016-02-16 | $48.64 | $48.75 | $48.35 | $48.70 | $32.49 | 8,506 |
| 2016-02-12 | $47.57 | $47.95 | $47.57 | $47.92 | $31.97 | 4,334 |
| 2016-02-11 | $47.53 | $47.55 | $47.07 | $47.55 | $31.72 | 8,644 |
| 2016-02-10 | $48.50 | $48.52 | $48.41 | $48.46 | $32.33 | 3,713 |
| 2016-02-09 | $48.18 | $48.44 | $47.85 | $47.95 | $31.99 | 7,765 |
| 2016-02-08 | $48.08 | $48.41 | $47.98 | $48.28 | $32.21 | 4,667 |
| 2016-02-05 | $48.80 | $48.84 | $48.42 | $48.70 | $32.49 | 7,029 |
| 2016-02-04 | $48.19 | $49.25 | $48.15 | $49.25 | $32.86 | 10,384 |
| 2016-02-03 | $49.54 | $50.36 | $49.54 | $50.18 | $33.48 | 6,473 |
| 2016-02-02 | $49.22 | $49.30 | $48.85 | $49.03 | $32.71 | 9,903 |
| 2016-02-01 | $49.62 | $49.77 | $49.49 | $49.70 | $33.15 | 4,396 |
| 2016-01-29 | $49.56 | $49.72 | $49.36 | $49.50 | $33.02 | 9,454 |
| 2016-01-28 | $49.76 | $49.76 | $49.00 | $49.28 | $32.87 | 6,907 |
| 2016-01-27 | $48.95 | $49.20 | $48.57 | $48.99 | $32.68 | 9,784 |
| 2016-01-26 | $47.88 | $48.47 | $47.88 | $48.47 | $32.34 | 18,174 |
| 2016-01-25 | $48.35 | $48.38 | $48.06 | $48.19 | $32.15 | 10,252 |
| 2016-01-22 | $48.01 | $48.19 | $47.91 | $48.14 | $32.12 | 8,733 |
| 2016-01-21 | $46.38 | $46.83 | $46.15 | $46.72 | $31.17 | 43,531 |
| 2016-01-20 | $46.82 | $46.82 | $46.06 | $46.60 | $31.09 | 66,578 |
| 2016-01-19 | $47.74 | $48.08 | $47.72 | $48.01 | $32.03 | 9,184 |
| 2016-01-15 | $47.84 | $47.87 | $47.51 | $47.62 | $31.77 | 11,834 |
| 2016-01-14 | $48.39 | $48.91 | $48.26 | $48.86 | $32.60 | 9,356 |
| 2016-01-13 | $49.35 | $49.42 | $48.75 | $48.94 | $32.65 | 4,660 |
| 2016-01-12 | $49.07 | $49.37 | $48.96 | $49.23 | $32.84 | 12,309 |
| 2016-01-11 | $49.11 | $49.18 | $48.66 | $48.85 | $32.59 | 17,971 |
| 2016-01-08 | $49.08 | $49.11 | $48.89 | $48.89 | $32.62 | 6,016 |
| 2016-01-07 | $48.83 | $49.38 | $48.77 | $49.18 | $32.81 | 7,665 |
| 2016-01-06 | $49.06 | $49.25 | $48.93 | $49.20 | $32.82 | 12,440 |
| 2016-01-05 | $49.24 | $49.30 | $48.94 | $49.30 | $32.89 | 10,125 |
| 2016-01-04 | $49.38 | $49.74 | $49.24 | $49.74 | $33.18 | 12,778 |
| 2015-12-31 | $50.60 | $50.66 | $50.03 | $50.03 | $33.38 | 4,109 |
| 2015-12-30 | $50.85 | $51.03 | $50.64 | $50.93 | $33.97 | 9,577 |
| 2015-12-29 | $51.04 | $51.26 | $50.86 | $51.26 | $34.20 | 7,630 |
| 2015-12-28 | $50.63 | $50.78 | $50.51 | $50.78 | $33.88 | 20,454 |
| 2015-12-24 | $50.47 | $50.53 | $50.22 | $50.53 | $33.71 | 4,186 |
| 2015-12-23 | $49.83 | $50.41 | $49.83 | $50.36 | $33.59 | 10,231 |
| 2015-12-22 | $49.33 | $49.49 | $49.08 | $49.48 | $33.01 | 12,853 |
| 2015-12-21 | $49.13 | $49.13 | $48.84 | $48.86 | $32.60 | 10,678 |
| 2015-12-18 | $49.34 | $49.65 | $49.05 | $49.31 | $32.89 | 8,400 |
| 2015-12-17 | $49.64 | $49.66 | $49.44 | $49.46 | $33.00 | 4,199 |
| 2015-12-16 | $49.54 | $49.83 | $49.45 | $49.45 | $32.99 | 8,828 |
| 2015-12-15 | $48.99 | $49.20 | $48.83 | $49.11 | $32.76 | 16,797 |
| 2015-12-14 | $48.57 | $48.57 | $47.95 | $48.24 | $32.18 | 15,208 |
| 2015-12-11 | $48.38 | $48.52 | $48.18 | $48.18 | $32.14 | 8,298 |
| 2015-12-10 | $48.72 | $49.04 | $48.57 | $48.57 | $32.40 | 12,636 |
| 2015-12-09 | $49.36 | $49.53 | $49.14 | $49.40 | $32.96 | 9,669 |
| 2015-12-08 | $49.65 | $49.78 | $49.49 | $49.68 | $33.14 | 6,005 |
| 2015-12-07 | $49.89 | $50.08 | $49.51 | $49.87 | $33.27 | 86,804 |
| 2015-12-04 | $49.42 | $50.15 | $49.42 | $49.96 | $33.33 | 9,815 |
| 2015-12-03 | $49.73 | $50.00 | $49.73 | $50.00 | $33.36 | 5,863 |
| 2015-12-02 | $49.25 | $49.55 | $49.18 | $49.55 | $33.06 | 6,013 |
| 2015-12-01 | $49.33 | $49.51 | $49.20 | $49.48 | $33.01 | 9,611 |
| 2015-11-30 | $49.35 | $49.39 | $49.11 | $49.14 | $32.78 | 5,026 |
| 2015-11-27 | $49.83 | $49.83 | $49.82 | $49.82 | $33.24 | 974 |
| 2015-11-25 | $49.45 | $49.60 | $49.39 | $49.39 | $32.95 | 4,445 |
| 2015-11-24 | $49.54 | $49.96 | $49.54 | $49.85 | $33.26 | 8,531 |
| 2015-11-23 | $50.22 | $50.22 | $49.97 | $50.00 | $33.36 | 4,755 |
| 2015-11-20 | $51.47 | $51.47 | $51.22 | $51.24 | $34.18 | 3,952 |
| 2015-11-19 | $51.40 | $51.60 | $51.40 | $51.54 | $34.38 | 9,274 |
| 2015-11-18 | $51.18 | $51.18 | $50.92 | $51.13 | $34.11 | 7,646 |
| 2015-11-17 | $50.98 | $51.38 | $50.98 | $51.21 | $34.16 | 7,801 |
| 2015-11-16 | $50.09 | $50.60 | $50.09 | $50.58 | $33.74 | 7,241 |
| 2015-11-13 | $50.50 | $50.50 | $50.12 | $50.27 | $33.53 | 8,813 |
| 2015-11-12 | $50.64 | $51.12 | $50.64 | $51.01 | $34.03 | 5,454 |
| 2015-11-11 | $51.09 | $51.34 | $51.02 | $51.21 | $34.16 | 8,390 |
| 2015-11-10 | $50.88 | $50.90 | $50.57 | $50.87 | $33.94 | 14,155 |
| 2015-11-09 | $50.52 | $50.70 | $50.43 | $50.66 | $33.80 | 6,398 |
| 2015-11-06 | $50.97 | $50.97 | $50.63 | $50.76 | $33.86 | 5,211 |
| 2015-11-05 | $51.57 | $51.60 | $51.22 | $51.50 | $34.36 | 13,174 |
| 2015-11-04 | $52.11 | $52.11 | $51.52 | $51.52 | $34.37 | 4,068 |
| 2015-11-03 | $51.49 | $51.67 | $51.43 | $51.66 | $34.46 | 7,344 |
| 2015-11-02 | $52.12 | $52.16 | $51.90 | $51.96 | $34.66 | 3,947 |
| 2015-10-30 | $51.50 | $51.79 | $51.49 | $51.65 | $34.46 | 7,533 |
| 2015-10-29 | $52.11 | $52.11 | $51.78 | $51.80 | $34.56 | 2,256 |
| 2015-10-28 | $52.03 | $52.04 | $51.44 | $51.44 | $34.32 | 2,870 |
| 2015-10-27 | $51.96 | $51.96 | $51.60 | $51.66 | $34.46 | 4,014 |
| 2015-10-26 | $52.24 | $52.45 | $52.20 | $52.29 | $34.88 | 3,875 |
| 2015-10-23 | $52.52 | $52.52 | $52.24 | $52.35 | $34.92 | 3,750 |
| 2015-10-22 | $52.00 | $52.07 | $51.84 | $51.86 | $34.59 | 3,711 |
| 2015-10-21 | $51.26 | $51.32 | $51.04 | $51.04 | $34.05 | 3,423 |
| 2015-10-20 | $51.43 | $51.49 | $51.18 | $51.18 | $34.14 | 9,114 |
| 2015-10-19 | $50.94 | $51.03 | $50.86 | $50.86 | $33.93 | 11,073 |
| 2015-10-16 | $51.11 | $51.30 | $51.02 | $51.13 | $34.11 | 54,127 |
| 2015-10-15 | $50.20 | $50.93 | $50.20 | $50.77 | $33.87 | 14,633 |
| 2015-10-14 | $50.34 | $50.48 | $50.25 | $50.42 | $33.64 | 124,706 |
| 2015-10-13 | $50.67 | $51.00 | $50.67 | $50.73 | $33.84 | 9,574 |
| 2015-10-12 | $51.29 | $51.31 | $51.09 | $51.18 | $34.14 | 4,708 |
| 2015-10-09 | $51.33 | $51.42 | $51.25 | $51.25 | $34.19 | 6,400 |
| 2015-10-08 | $50.62 | $51.12 | $50.62 | $51.09 | $34.08 | 4,007 |
| 2015-10-07 | $50.58 | $50.58 | $49.98 | $50.09 | $33.42 | 9,838 |
| 2015-10-06 | $51.38 | $51.53 | $51.22 | $51.30 | $34.22 | 9,956 |
| 2015-10-05 | $50.58 | $50.97 | $50.58 | $50.69 | $33.82 | 6,739 |
| 2015-10-02 | $49.16 | $49.66 | $49.16 | $49.66 | $33.13 | 8,691 |
| 2015-10-01 | $49.34 | $49.34 | $49.01 | $49.20 | $32.82 | 36,285 |
| 2015-09-30 | $49.57 | $49.93 | $49.53 | $49.93 | $33.31 | 11,218 |
| 2015-09-29 | $49.13 | $49.63 | $49.04 | $49.09 | $32.75 | 16,126 |
| 2015-09-28 | $49.63 | $49.63 | $49.00 | $49.01 | $32.70 | 5,679 |
| 2015-09-25 | $49.56 | $49.94 | $49.44 | $49.44 | $32.98 | 5,069 |
| 2015-09-24 | $49.34 | $49.34 | $48.78 | $49.09 | $32.75 | 4,887 |
| 2015-09-23 | $49.25 | $49.32 | $48.62 | $48.62 | $32.44 | 7,367 |
| 2015-09-22 | $49.33 | $49.33 | $48.86 | $48.87 | $32.60 | 9,624 |
| 2015-09-21 | $50.29 | $50.29 | $49.93 | $49.96 | $33.33 | 7,775 |
| 2015-09-18 | $50.71 | $50.73 | $50.21 | $50.21 | $33.50 | 6,289 |
| 2015-09-17 | $50.09 | $50.61 | $49.85 | $50.61 | $33.76 | 11,093 |
| 2015-09-16 | $50.77 | $50.84 | $50.24 | $50.40 | $33.62 | 14,074 |
| 2015-09-15 | $50.40 | $50.58 | $50.30 | $50.53 | $33.71 | 12,625 |
| 2015-09-14 | $51.38 | $51.38 | $51.12 | $51.13 | $34.11 | 7,725 |
| 2015-09-11 | $51.65 | $51.92 | $51.43 | $51.88 | $34.61 | 9,277 |
| 2015-09-10 | $52.24 | $52.73 | $52.24 | $52.45 | $34.99 | 6,582 |
| 2015-09-09 | $53.29 | $53.37 | $53.02 | $53.02 | $35.37 | 4,602 |
| 2015-09-08 | $52.95 | $53.11 | $52.76 | $52.92 | $35.30 | 7,836 |
| 2015-09-04 | $52.93 | $53.02 | $52.38 | $52.81 | $35.23 | 5,617 |
| 2015-09-03 | $52.71 | $52.80 | $52.55 | $52.65 | $35.12 | 7,714 |
| 2015-09-02 | $52.66 | $52.66 | $52.21 | $52.42 | $34.97 | 7,649 |
| 2015-09-01 | $52.91 | $53.13 | $52.66 | $52.66 | $35.13 | 10,714 |
| 2015-08-31 | $53.98 | $54.24 | $53.84 | $54.04 | $36.05 | 9,830 |
| 2015-08-28 | $53.95 | $54.21 | $53.68 | $54.06 | $36.07 | 5,778 |
| 2015-08-27 | $54.13 | $54.35 | $53.98 | $54.25 | $36.19 | 13,348 |
| 2015-08-26 | $54.61 | $54.61 | $54.03 | $54.36 | $36.26 | 9,134 |
Swisscom AG (SCMWY) News Headlines
.jpg)
Swisscom posts 2025 guidance after Vodafone Italia acquisition complete
None
reuters.com Feb. 13, 2025.jpg)
Swisscom comunica guidance 2025 dopo aver concluso acquisizione Vodafone Italia
None
reuters.com Feb. 13, 2025Recent Swisscom AG (SCMWY) News
Similar Companies to Swisscom AG (SCMWY) 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 | -- | -- | -- |