SoftBank Group Corp (SFTBF) Exchange: PINK
Data as of May 2, 2025
$49.50 ($0.00) 0.00%
SoftBank Group Corp - Daily Information
Click for more stock information on SoftBank Group Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.50 |
| Previous Close | $49.50 |
| High | $49.50 |
| Low | $49.50 |
| Adjusted Open | $49.50 |
| Previous Adjusted Close | $49.50 |
| Adjusted High | $49.50 |
| Adjusted Low | $49.50 |
About SoftBank Group Corp (SFTBF)
SOFTBANK CORP. is engaged in the operation of telecommunication and Internet businesses. Its Mobile Communication segment provides mobile communication services and sells attached cellular phone terminals. The Broadband and Infrastructure segment provides high-speed Internet access services, Internet protocol (IP) phone services and contents. The Fixed Communication segment provides fixed communication service. The Internet Culture segment is engaged in the Internet advertising business, the operation of various electronic commerce sites, and the provision of membership services. The Others segment is engaged in the distribution of software and peripheral devices for personal computers and the operation of Fukuoka SoftBank Hawks-related business. On December 17, 2012, the Company sold its 52.2% shares in Carview Corp to Yahoo Japan Corp. On January 1, 2013, it acquired all shares of eAccess Limited through stock swap, made it a wholly owned subsidiary.
Invest in SoftBank Group Corp (SFTBF)
Historical Stock Data for SoftBank Group Corp (SFTBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 216 |
| 2025-05-01 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 38 |
| 2025-04-30 | $49.06 | $49.50 | $49.06 | $49.50 | $49.50 | 523 |
| 2025-04-29 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 332 |
| 2025-04-28 | $50.12 | $50.12 | $48.00 | $48.98 | $48.98 | 2,847 |
| 2025-04-25 | $48.31 | $48.31 | $48.15 | $48.15 | $48.15 | 1,212 |
| 2025-04-24 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 27,026 |
| 2025-04-23 | $47.50 | $47.82 | $47.50 | $47.75 | $47.75 | 2,698 |
| 2025-04-22 | $47.50 | $47.50 | $46.30 | $47.50 | $47.50 | 696 |
| 2025-04-21 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 127 |
| 2025-04-17 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 9 |
| 2025-04-16 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 348 |
| 2025-04-15 | $45.75 | $47.80 | $45.75 | $47.00 | $47.00 | 16,170 |
| 2025-04-14 | $48.50 | $49.55 | $48.50 | $49.55 | $49.55 | 2,314 |
| 2025-04-11 | $48.55 | $48.55 | $44.97 | $44.97 | $44.97 | 10,679 |
| 2025-04-10 | $46.50 | $46.50 | $42.29 | $42.29 | $42.29 | 1,064 |
| 2025-04-09 | $42.15 | $48.66 | $42.15 | $48.66 | $48.66 | 3,743 |
| 2025-04-08 | $45.00 | $45.65 | $43.90 | $45.55 | $45.55 | 29,574 |
| 2025-04-07 | $41.50 | $42.95 | $38.16 | $38.16 | $38.16 | 1,955 |
| 2025-04-04 | $43.75 | $45.89 | $41.25 | $41.25 | $41.25 | 2,255 |
| 2025-04-03 | $49.00 | $49.00 | $46.69 | $47.00 | $47.00 | 1,841 |
| 2025-04-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 148 |
| 2025-04-01 | $47.00 | $56.30 | $47.00 | $52.00 | $52.00 | 11,550 |
| 2025-03-31 | $51.88 | $51.88 | $48.75 | $50.24 | $50.24 | 1,188 |
| 2025-03-28 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 12 |
| 2025-03-27 | $52.00 | $52.86 | $52.00 | $52.86 | $52.86 | 2,184 |
| 2025-03-26 | $54.00 | $54.00 | $53.20 | $53.20 | $53.20 | 485 |
| 2025-03-25 | $53.10 | $55.33 | $53.10 | $55.00 | $55.00 | 536 |
| 2025-03-24 | $52.55 | $53.01 | $52.55 | $53.01 | $53.01 | 1,020 |
| 2025-03-21 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 134 |
| 2025-03-20 | $52.50 | $52.53 | $51.44 | $52.07 | $52.07 | 2,893 |
| 2025-03-19 | $51.95 | $51.95 | $51.00 | $51.64 | $51.64 | 832 |
| 2025-03-18 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 205 |
| 2025-03-17 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 294 |
| 2025-03-14 | $54.00 | $54.20 | $54.00 | $54.20 | $54.20 | 1,141 |
| 2025-03-13 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 123 |
| 2025-03-12 | $51.81 | $52.10 | $51.81 | $52.10 | $52.10 | 17,212 |
| 2025-03-11 | $53.64 | $53.64 | $51.52 | $51.52 | $51.52 | 860 |
| 2025-03-10 | $53.81 | $56.74 | $51.81 | $52.48 | $52.48 | 4,042 |
| 2025-03-07 | $53.50 | $54.43 | $53.01 | $54.42 | $54.42 | 1,708 |
| 2025-03-06 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 416 |
| 2025-03-05 | $55.95 | $56.72 | $53.74 | $56.72 | $56.72 | 868 |
| 2025-03-04 | $51.15 | $53.74 | $51.15 | $53.74 | $53.74 | 4,333 |
| 2025-03-03 | $55.00 | $55.71 | $52.50 | $52.66 | $52.66 | 3,574 |
| 2025-02-28 | $56.05 | $56.05 | $53.02 | $53.02 | $53.02 | 3,811 |
| 2025-02-27 | $58.00 | $58.15 | $56.38 | $56.38 | $56.38 | 3,054 |
| 2025-02-26 | $58.98 | $58.98 | $58.12 | $58.12 | $58.12 | 510 |
| 2025-02-25 | $60.00 | $60.00 | $58.08 | $59.64 | $59.64 | 2,385 |
| 2025-02-24 | $60.61 | $60.61 | $59.81 | $60.31 | $60.31 | 2,237 |
| 2025-02-21 | $64.99 | $64.99 | $60.01 | $61.85 | $61.85 | 38,760 |
| 2025-02-20 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 650 |
| 2025-02-19 | $63.15 | $63.15 | $60.95 | $60.95 | $60.95 | 778 |
| 2025-02-18 | $65.29 | $65.84 | $63.00 | $65.84 | $65.84 | 5,290 |
| 2025-02-14 | $64.10 | $64.10 | $60.04 | $60.04 | $60.04 | 1,056 |
| 2025-02-13 | $60.50 | $63.84 | $60.50 | $61.93 | $61.93 | 1,165 |
| 2025-02-12 | $62.99 | $66.35 | $61.01 | $61.01 | $61.01 | 32,651 |
| 2025-02-11 | $63.74 | $63.74 | $62.01 | $62.53 | $62.53 | 1,923 |
| 2025-02-10 | $64.25 | $64.71 | $61.82 | $64.71 | $64.71 | 512 |
| 2025-02-07 | $61.57 | $64.00 | $61.57 | $62.00 | $62.00 | 1,535 |
| 2025-02-06 | $62.50 | $63.80 | $62.50 | $62.79 | $62.79 | 36,785 |
| 2025-02-05 | $64.51 | $65.23 | $61.07 | $63.85 | $63.85 | 42,211 |
| 2025-02-04 | $61.50 | $63.11 | $61.37 | $62.34 | $62.34 | 5,229 |
| 2025-02-03 | $61.06 | $64.35 | $61.06 | $61.50 | $61.50 | 20,478 |
| 2025-01-31 | $58.42 | $62.98 | $58.42 | $62.50 | $62.50 | 7,587 |
| 2025-01-30 | $61.18 | $62.00 | $61.00 | $62.00 | $62.00 | 1,590 |
| 2025-01-29 | $58.35 | $60.39 | $58.35 | $60.10 | $60.10 | 2,036 |
| 2025-01-28 | $60.48 | $60.79 | $55.86 | $60.79 | $60.79 | 60,150 |
| 2025-01-27 | $63.75 | $63.75 | $60.40 | $60.48 | $60.48 | 48,372 |
| 2025-01-24 | $67.85 | $69.00 | $66.30 | $67.80 | $67.80 | 8,937 |
| 2025-01-23 | $69.00 | $69.00 | $65.97 | $66.85 | $66.85 | 35,572 |
| 2025-01-22 | $71.75 | $71.75 | $67.04 | $68.43 | $68.43 | 72,197 |
| 2025-01-21 | $57.20 | $62.05 | $57.15 | $61.79 | $61.79 | 57,336 |
| 2025-01-17 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 17 |
| 2025-01-16 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 1,148 |
| 2025-01-15 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 205 |
| 2025-01-14 | $55.11 | $57.27 | $55.11 | $57.27 | $57.27 | 603 |
| 2025-01-13 | $58.32 | $58.32 | $58.32 | $58.32 | $58.32 | 15 |
| 2025-01-10 | $55.82 | $58.32 | $55.82 | $58.32 | $58.32 | 2,184 |
| 2025-01-08 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 225 |
| 2025-01-07 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 37,968 |
| 2025-01-06 | $60.00 | $60.00 | $57.06 | $59.42 | $59.42 | 2,859 |
| 2025-01-03 | $56.04 | $59.00 | $56.04 | $59.00 | $59.00 | 2,161 |
| 2025-01-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 850 |
| 2024-12-31 | $55.23 | $57.70 | $55.23 | $57.70 | $57.70 | 466 |
| 2024-12-30 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 28 |
| 2024-12-27 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 10 |
| 2024-12-26 | $57.68 | $57.68 | $57.66 | $57.66 | $57.66 | 643 |
| 2024-12-24 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 195 |
| 2024-12-23 | $56.71 | $59.00 | $56.01 | $56.85 | $56.85 | 5,975 |
| 2024-12-20 | $54.79 | $57.00 | $54.79 | $55.00 | $55.00 | 3,733 |
| 2024-12-19 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 713 |
| 2024-12-18 | $62.42 | $62.42 | $60.26 | $60.26 | $60.26 | 3,818 |
| 2024-12-17 | $65.00 | $66.65 | $62.74 | $63.00 | $63.00 | 15,623 |
| 2024-12-16 | $63.80 | $63.80 | $61.03 | $63.25 | $63.25 | 11,457 |
| 2024-12-13 | $60.64 | $60.64 | $58.47 | $58.58 | $58.58 | 1,151 |
| 2024-12-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 322 |
| 2024-12-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 602 |
| 2024-12-10 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 15 |
| 2024-12-09 | $61.00 | $61.00 | $59.25 | $59.25 | $59.25 | 680 |
| 2024-12-06 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 56 |
| 2024-12-05 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 1,209 |
| 2024-12-04 | $60.00 | $60.60 | $58.77 | $58.77 | $58.77 | 1,980 |
| 2024-12-03 | $62.41 | $62.41 | $62.41 | $62.41 | $62.41 | 892 |
| 2024-12-02 | $60.00 | $60.00 | $57.95 | $57.95 | $57.95 | 1,028 |
| 2024-11-29 | $58.37 | $58.37 | $58.37 | $58.37 | $58.37 | 776 |
| 2024-11-27 | $58.37 | $58.37 | $58.37 | $58.37 | $58.37 | 2,848 |
| 2024-11-26 | $58.43 | $58.43 | $58.37 | $58.37 | $58.37 | 526 |
| 2024-11-25 | $57.99 | $57.99 | $57.25 | $57.25 | $57.25 | 2,251 |
| 2024-11-22 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 351 |
| 2024-11-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 328 |
| 2024-11-20 | $54.77 | $54.77 | $53.59 | $54.05 | $54.05 | 2,021 |
| 2024-11-19 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 110 |
| 2024-11-18 | $55.78 | $56.56 | $55.41 | $55.57 | $55.57 | 2,651 |
| 2024-11-15 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 166 |
| 2024-11-14 | $58.50 | $58.60 | $56.56 | $56.56 | $56.56 | 1,664 |
| 2024-11-13 | $60.00 | $60.95 | $58.50 | $59.50 | $59.50 | 1,520 |
| 2024-11-12 | $61.00 | $61.40 | $61.00 | $61.40 | $61.40 | 351 |
| 2024-11-11 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 25,002 |
| 2024-11-08 | $59.93 | $59.93 | $58.80 | $59.40 | $59.40 | 826 |
| 2024-11-07 | $62.40 | $62.72 | $62.40 | $62.72 | $62.72 | 2,304 |
| 2024-11-06 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 70 |
| 2024-11-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 126 |
| 2024-11-04 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 291 |
| 2024-11-01 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 133 |
| 2024-10-31 | $61.24 | $61.24 | $60.65 | $60.65 | $60.65 | 259 |
| 2024-10-30 | $62.40 | $62.40 | $60.31 | $60.31 | $60.31 | 1,186 |
| 2024-10-29 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 4 |
| 2024-10-28 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 257 |
| 2024-10-25 | $59.42 | $59.42 | $59.42 | $59.42 | $59.42 | 382 |
| 2024-10-24 | $57.94 | $59.42 | $57.94 | $59.42 | $59.42 | 313 |
| 2024-10-23 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 678 |
| 2024-10-22 | $58.50 | $59.40 | $58.45 | $58.50 | $58.50 | 1,247 |
| 2024-10-21 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 594 |
| 2024-10-18 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 555 |
| 2024-10-17 | $62.14 | $62.54 | $60.86 | $60.86 | $60.86 | 804 |
| 2024-10-16 | $58.85 | $58.85 | $58.85 | $58.85 | $58.85 | 239 |
| 2024-10-15 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 500 |
| 2024-10-14 | $61.00 | $61.00 | $59.44 | $59.44 | $59.44 | 1,122 |
| 2024-10-11 | $60.25 | $60.25 | $58.26 | $58.41 | $58.41 | 48,798 |
| 2024-10-10 | $60.60 | $60.77 | $59.50 | $60.00 | $60.00 | 1,041 |
| 2024-10-09 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 228 |
| 2024-10-08 | $60.63 | $60.63 | $56.27 | $56.30 | $56.30 | 624 |
| 2024-10-07 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 2,354 |
| 2024-10-04 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 145 |
| 2024-10-03 | $58.97 | $58.97 | $57.30 | $57.30 | $57.30 | 927 |
| 2024-10-02 | $58.60 | $59.62 | $58.60 | $59.62 | $59.62 | 291 |
| 2024-10-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 318 |
| 2024-09-30 | $57.31 | $58.65 | $57.31 | $58.65 | $58.65 | 1,231 |
| 2024-09-27 | $62.00 | $62.00 | $58.25 | $58.25 | $58.25 | 315 |
| 2024-09-26 | $61.98 | $62.07 | $60.80 | $60.80 | $60.64 | 1,524 |
| 2024-09-25 | $57.59 | $57.59 | $57.59 | $57.59 | $57.44 | 796 |
| 2024-09-24 | $58.65 | $58.65 | $58.65 | $58.65 | $58.50 | 306 |
| 2024-09-23 | $58.65 | $58.65 | $58.65 | $58.65 | $58.50 | 31 |
| 2024-09-20 | $58.65 | $58.65 | $58.65 | $58.65 | $58.50 | 366 |
| 2024-09-19 | $58.65 | $58.65 | $58.65 | $58.65 | $58.50 | 70,129 |
| 2024-09-18 | $58.85 | $58.85 | $58.85 | $58.85 | $58.70 | 0 |
| 2024-09-17 | $58.85 | $58.85 | $58.85 | $58.85 | $58.70 | 502 |
| 2024-09-16 | $58.85 | $58.85 | $58.85 | $58.85 | $58.70 | 720 |
| 2024-09-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 66 |
| 2024-09-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 13,165 |
| 2024-09-11 | $57.40 | $57.82 | $57.40 | $57.82 | $57.82 | 12,715 |
| 2024-09-10 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 18 |
| 2024-09-09 | $52.50 | $53.55 | $52.50 | $53.55 | $53.55 | 456 |
| 2024-09-06 | $53.40 | $53.40 | $52.00 | $52.00 | $52.00 | 7,349 |
| 2024-09-05 | $52.75 | $55.45 | $52.75 | $55.45 | $55.45 | 847 |
| 2024-09-04 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 1,212 |
| 2024-09-03 | $55.80 | $56.17 | $55.10 | $55.10 | $55.10 | 13,508 |
| 2024-08-30 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 383 |
| 2024-08-29 | $54.08 | $56.20 | $53.67 | $53.67 | $53.67 | 1,332 |
| 2024-08-28 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 3 |
| 2024-08-27 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 101 |
| 2024-08-26 | $58.38 | $58.38 | $56.85 | $58.24 | $58.24 | 1,501 |
| 2024-08-23 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 145 |
| 2024-08-22 | $58.00 | $58.00 | $57.85 | $57.85 | $57.85 | 344 |
| 2024-08-21 | $56.45 | $59.82 | $56.45 | $59.82 | $59.82 | 519 |
| 2024-08-20 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 605 |
| 2024-08-19 | $54.29 | $57.15 | $54.29 | $57.15 | $57.15 | 1,087 |
| 2024-08-16 | $56.20 | $57.00 | $56.20 | $56.63 | $56.63 | 20,789 |
| 2024-08-15 | $54.20 | $56.65 | $54.20 | $56.65 | $56.65 | 1,650 |
| 2024-08-14 | $54.30 | $54.86 | $54.30 | $54.56 | $54.56 | 114,715 |
| 2024-08-13 | $54.20 | $54.41 | $54.13 | $54.35 | $54.35 | 18,746 |
| 2024-08-12 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 35,257 |
| 2024-08-09 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 149,170 |
| 2024-08-08 | $51.35 | $52.38 | $50.85 | $51.30 | $51.30 | 100,734 |
| 2024-08-07 | $52.50 | $54.55 | $52.50 | $52.50 | $52.50 | 22,593 |
| 2024-08-06 | $49.37 | $49.88 | $48.01 | $49.00 | $49.00 | 69,127 |
| 2024-08-05 | $46.94 | $49.72 | $46.94 | $48.01 | $48.01 | 26,791 |
| 2024-08-02 | $53.50 | $56.29 | $50.70 | $51.78 | $51.78 | 2,023 |
| 2024-08-01 | $56.60 | $56.60 | $53.50 | $53.50 | $53.50 | 8,612 |
| 2024-07-31 | $58.89 | $61.23 | $58.89 | $61.00 | $61.00 | 8,717 |
| 2024-07-30 | $58.65 | $59.00 | $58.65 | $59.00 | $59.00 | 308 |
| 2024-07-29 | $61.64 | $62.09 | $59.89 | $62.09 | $62.09 | 718 |
| 2024-07-26 | $58.55 | $59.75 | $58.55 | $59.75 | $59.75 | 1,019 |
| 2024-07-25 | $58.70 | $62.43 | $58.70 | $62.43 | $62.43 | 1,391 |
| 2024-07-24 | $65.25 | $65.25 | $64.70 | $64.70 | $64.70 | 767 |
| 2024-07-23 | $67.30 | $67.76 | $67.29 | $67.60 | $67.60 | 17,564 |
| 2024-07-22 | $68.00 | $68.00 | $66.89 | $66.89 | $66.89 | 529 |
| 2024-07-19 | $67.61 | $67.61 | $67.61 | $67.61 | $67.61 | 8,832 |
| 2024-07-18 | $66.38 | $67.61 | $65.75 | $67.61 | $67.61 | 24,496 |
| 2024-07-17 | $70.20 | $71.00 | $68.79 | $69.60 | $69.60 | 8,708 |
| 2024-07-16 | $72.75 | $72.75 | $70.59 | $71.68 | $71.68 | 27,459 |
| 2024-07-15 | $73.25 | $73.25 | $72.04 | $72.50 | $72.50 | 813 |
| 2024-07-12 | $73.40 | $73.90 | $72.94 | $73.25 | $73.25 | 4,820 |
| 2024-07-11 | $74.00 | $74.45 | $72.15 | $72.15 | $72.15 | 22,407 |
| 2024-07-10 | $72.34 | $74.02 | $72.34 | $73.00 | $73.00 | 2,498 |
| 2024-07-09 | $75.20 | $75.20 | $71.57 | $72.35 | $72.35 | 28,502 |
| 2024-07-08 | $71.12 | $71.49 | $70.41 | $71.49 | $71.49 | 1,651 |
| 2024-07-05 | $70.00 | $71.00 | $68.53 | $70.50 | $70.50 | 10,205 |
| 2024-07-03 | $65.97 | $67.00 | $65.97 | $67.00 | $67.00 | 20,900 |
| 2024-07-02 | $64.84 | $65.80 | $64.84 | $65.80 | $65.80 | 512 |
| 2024-07-01 | $64.40 | $64.82 | $64.40 | $64.82 | $64.82 | 1,672 |
| 2024-06-28 | $65.00 | $65.00 | $64.76 | $64.84 | $64.84 | 4,155 |
| 2024-06-27 | $62.65 | $64.95 | $62.65 | $63.75 | $63.75 | 1,980 |
| 2024-06-26 | $61.32 | $64.75 | $60.90 | $62.65 | $62.65 | 17,703 |
| 2024-06-25 | $62.80 | $63.15 | $61.97 | $63.15 | $63.15 | 34,619 |
| 2024-06-24 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 30,119 |
| 2024-06-21 | $64.25 | $64.25 | $61.70 | $61.75 | $61.75 | 5,174 |
| 2024-06-20 | $65.00 | $65.00 | $63.55 | $63.75 | $63.75 | 18,526 |
| 2024-06-18 | $65.22 | $66.30 | $64.65 | $65.95 | $65.95 | 28,399 |
| 2024-06-17 | $64.00 | $65.00 | $63.83 | $65.00 | $65.00 | 18,839 |
| 2024-06-14 | $61.56 | $63.99 | $61.56 | $63.50 | $63.50 | 9,083 |
| 2024-06-13 | $62.50 | $62.50 | $61.51 | $62.09 | $62.09 | 1,249 |
| 2024-06-12 | $63.00 | $63.72 | $62.00 | $63.35 | $63.35 | 16,613 |
| 2024-06-11 | $61.50 | $62.14 | $60.48 | $61.90 | $61.90 | 21,075 |
| 2024-06-10 | $61.00 | $62.09 | $59.93 | $61.67 | $61.67 | 1,536 |
| 2024-06-07 | $60.84 | $61.00 | $60.44 | $61.00 | $61.00 | 1,143 |
| 2024-06-06 | $61.50 | $61.50 | $60.68 | $60.68 | $60.68 | 5,511 |
| 2024-06-05 | $59.31 | $62.30 | $59.00 | $62.09 | $62.09 | 6,033 |
| 2024-06-04 | $57.25 | $57.62 | $57.25 | $57.62 | $57.62 | 512 |
| 2024-06-03 | $58.00 | $58.00 | $57.41 | $57.41 | $57.41 | 336 |
| 2024-05-31 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 36,352 |
| 2024-05-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 211 |
| 2024-05-29 | $57.75 | $57.75 | $56.50 | $56.50 | $56.50 | 344 |
| 2024-05-28 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 407 |
| 2024-05-24 | $52.48 | $54.69 | $52.48 | $53.75 | $53.75 | 1,072 |
| 2024-05-23 | $54.95 | $54.95 | $53.98 | $53.98 | $53.98 | 2,425 |
| 2024-05-22 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 337 |
| 2024-05-21 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 210 |
| 2024-05-20 | $53.27 | $53.27 | $52.45 | $52.45 | $52.45 | 1,708 |
| 2024-05-17 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 598 |
| 2024-05-16 | $55.00 | $55.35 | $55.00 | $55.13 | $55.13 | 813 |
| 2024-05-15 | $53.26 | $54.04 | $53.26 | $54.04 | $54.04 | 2,058 |
| 2024-05-14 | $51.55 | $54.11 | $51.55 | $54.11 | $54.11 | 1,633 |
| 2024-05-13 | $52.43 | $52.80 | $51.71 | $52.80 | $52.80 | 2,086 |
| 2024-05-10 | $51.02 | $51.02 | $50.66 | $50.66 | $50.66 | 14,102 |
| 2024-05-09 | $50.78 | $50.78 | $50.66 | $50.72 | $50.72 | 751 |
| 2024-05-08 | $50.80 | $50.80 | $50.50 | $50.50 | $50.50 | 807 |
| 2024-05-07 | $53.23 | $53.23 | $52.00 | $52.00 | $52.00 | 505 |
| 2024-05-06 | $52.35 | $52.72 | $50.25 | $52.23 | $52.23 | 6,209 |
| 2024-05-03 | $50.20 | $50.39 | $50.20 | $50.39 | $50.39 | 242 |
| 2024-05-02 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 239 |
| 2024-05-01 | $48.71 | $49.51 | $48.55 | $48.72 | $48.72 | 2,002 |
| 2024-04-30 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 185 |
| 2024-04-29 | $48.99 | $50.79 | $48.99 | $50.16 | $50.16 | 610 |
| 2024-04-26 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 0 |
| 2024-04-25 | $48.50 | $49.31 | $48.50 | $49.31 | $49.31 | 1,020 |
| 2024-04-24 | $49.75 | $49.75 | $49.32 | $49.32 | $49.32 | 5,374 |
| 2024-04-23 | $49.29 | $49.29 | $48.64 | $48.64 | $48.64 | 1,317 |
| 2024-04-22 | $48.40 | $49.55 | $47.93 | $49.40 | $49.40 | 5,185 |
| 2024-04-19 | $49.40 | $50.34 | $47.63 | $47.63 | $47.63 | 5,412 |
| 2024-04-18 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 36 |
| 2024-04-17 | $50.69 | $50.70 | $49.85 | $50.03 | $50.03 | 1,820 |
| 2024-04-16 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 68 |
| 2024-04-15 | $53.17 | $53.99 | $52.35 | $52.35 | $52.35 | 3,992 |
| 2024-04-12 | $55.12 | $55.12 | $53.83 | $53.87 | $53.87 | 4,159 |
| 2024-04-11 | $54.41 | $56.00 | $54.41 | $56.00 | $56.00 | 2,899 |
| 2024-04-10 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 160 |
| 2024-04-09 | $57.00 | $57.00 | $55.44 | $56.95 | $56.95 | 742 |
| 2024-04-08 | $56.97 | $56.97 | $56.95 | $56.95 | $56.95 | 742 |
| 2024-04-05 | $56.81 | $57.21 | $56.81 | $56.92 | $56.92 | 676 |
| 2024-04-04 | $58.09 | $58.09 | $56.92 | $56.92 | $56.92 | 676 |
| 2024-04-03 | $58.39 | $58.44 | $58.39 | $58.44 | $58.44 | 758 |
| 2024-04-02 | $56.65 | $57.00 | $56.65 | $56.95 | $56.95 | 1,396 |
| 2024-04-01 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 213 |
| 2024-03-28 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 169 |
| 2024-03-27 | $59.10 | $59.10 | $58.83 | $58.86 | $58.72 | 1,773 |
| 2024-03-26 | $59.15 | $59.15 | $59.00 | $59.00 | $58.86 | 8,310 |
| 2024-03-25 | $61.30 | $61.30 | $60.36 | $61.16 | $61.01 | 4,279 |
| 2024-03-22 | $60.80 | $60.99 | $60.80 | $60.99 | $60.99 | 653 |
| 2024-03-21 | $59.47 | $62.00 | $59.47 | $60.10 | $60.10 | 33,227 |
| 2024-03-20 | $59.45 | $59.54 | $59.45 | $59.54 | $59.54 | 1,249 |
| 2024-03-19 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 167 |
| 2024-03-18 | $58.97 | $58.97 | $58.97 | $58.97 | $58.97 | 22,869 |
| 2024-03-15 | $57.16 | $58.66 | $57.16 | $58.00 | $58.00 | 15,597 |
| 2024-03-14 | $57.00 | $57.98 | $56.85 | $57.50 | $57.50 | 321 |
| 2024-03-13 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 28,718 |
| 2024-03-12 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 777 |
| 2024-03-11 | $57.95 | $58.03 | $57.95 | $58.03 | $58.03 | 777 |
| 2024-03-08 | $62.18 | $62.18 | $60.03 | $60.40 | $60.40 | 8,514 |
| 2024-03-07 | $61.65 | $62.00 | $60.65 | $62.00 | $62.00 | 14,036 |
| 2024-03-06 | $60.25 | $60.83 | $57.95 | $60.83 | $60.83 | 1,230 |
| 2024-03-05 | $59.48 | $59.48 | $59.48 | $59.48 | $59.48 | 31,373 |
| 2024-03-04 | $56.85 | $59.21 | $56.85 | $59.20 | $59.20 | 23,898 |
| 2024-03-01 | $60.60 | $60.60 | $58.94 | $58.94 | $58.94 | 45,871 |
| 2024-02-29 | $58.65 | $59.68 | $58.50 | $59.00 | $59.00 | 4,805 |
| 2024-02-28 | $57.62 | $58.95 | $57.62 | $58.61 | $58.61 | 1,612 |
| 2024-02-27 | $61.85 | $61.85 | $58.92 | $58.92 | $58.92 | 2,247 |
| 2024-02-26 | $58.80 | $60.38 | $58.80 | $59.85 | $59.85 | 30,087 |
| 2024-02-23 | $59.25 | $59.84 | $58.35 | $59.43 | $59.43 | 4,014 |
| 2024-02-22 | $58.00 | $59.26 | $58.00 | $59.26 | $59.26 | 3,693 |
| 2024-02-21 | $55.41 | $56.12 | $55.41 | $56.06 | $56.06 | 1,596 |
| 2024-02-20 | $57.55 | $57.55 | $54.40 | $55.41 | $55.41 | 72,786 |
| 2024-02-16 | $55.20 | $55.20 | $54.95 | $54.99 | $54.99 | 2,117 |
| 2024-02-15 | $56.10 | $56.50 | $56.10 | $56.50 | $56.50 | 26,237 |
| 2024-02-14 | $55.28 | $56.19 | $55.00 | $55.41 | $55.41 | 41,401 |
| 2024-02-13 | $55.07 | $57.45 | $54.16 | $55.72 | $55.72 | 94,391 |
| 2024-02-12 | $53.65 | $60.00 | $51.85 | $59.50 | $59.50 | 48,933 |
| 2024-02-09 | $52.20 | $54.09 | $52.20 | $54.09 | $54.09 | 86,738 |
| 2024-02-08 | $47.51 | $55.00 | $47.51 | $53.71 | $53.71 | 15,582 |
| 2024-02-07 | $43.84 | $44.95 | $43.78 | $44.95 | $44.95 | 1,087 |
| 2024-02-06 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 614 |
| 2024-02-05 | $43.40 | $44.68 | $43.40 | $44.31 | $44.31 | 2,676 |
| 2024-02-02 | $43.25 | $43.25 | $42.58 | $43.20 | $43.20 | 981 |
| 2024-02-01 | $42.73 | $43.38 | $42.73 | $43.25 | $43.25 | 558 |
| 2024-01-31 | $43.30 | $43.90 | $43.26 | $43.90 | $43.90 | 780 |
| 2024-01-30 | $44.04 | $44.38 | $43.90 | $43.90 | $43.90 | 1,407 |
| 2024-01-29 | $44.00 | $44.04 | $44.00 | $44.04 | $44.04 | 535 |
| 2024-01-26 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 69 |
| 2024-01-25 | $44.20 | $44.20 | $44.03 | $44.03 | $44.03 | 539 |
| 2024-01-24 | $45.63 | $45.90 | $44.45 | $45.55 | $45.55 | 2,533 |
| 2024-01-23 | $44.78 | $44.82 | $44.78 | $44.81 | $44.81 | 4,028 |
| 2024-01-22 | $43.88 | $45.61 | $43.88 | $45.54 | $45.54 | 5,790 |
| 2024-01-19 | $44.77 | $44.98 | $44.13 | $44.56 | $44.56 | 2,019 |
| 2024-01-18 | $44.02 | $44.84 | $44.02 | $44.84 | $44.84 | 1,659 |
| 2024-01-17 | $43.18 | $43.60 | $43.18 | $43.60 | $43.60 | 2,245 |
| 2024-01-16 | $44.45 | $44.45 | $42.63 | $43.17 | $43.17 | 2,320 |
| 2024-01-12 | $45.31 | $45.31 | $44.68 | $44.68 | $44.68 | 499 |
| 2024-01-11 | $43.25 | $44.27 | $43.25 | $44.27 | $44.27 | 5,657 |
| 2024-01-10 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 42 |
| 2024-01-09 | $43.37 | $43.37 | $43.29 | $43.29 | $43.29 | 2,712 |
| 2024-01-08 | $40.62 | $43.34 | $40.62 | $41.35 | $41.35 | 986 |
| 2024-01-05 | $42.12 | $42.39 | $42.12 | $42.39 | $42.39 | 1,227 |
| 2024-01-04 | $43.11 | $43.11 | $41.58 | $41.58 | $41.58 | 732 |
| 2024-01-03 | $43.36 | $43.36 | $43.01 | $43.20 | $43.20 | 1,832 |
| 2024-01-02 | $43.63 | $44.68 | $43.62 | $44.68 | $44.68 | 1,177 |
| 2023-12-29 | $44.68 | $44.68 | $44.25 | $44.25 | $44.25 | 1,617 |
| 2023-12-28 | $43.35 | $44.84 | $43.35 | $44.84 | $44.84 | 604 |
| 2023-12-27 | $44.00 | $44.74 | $44.00 | $44.59 | $44.59 | 1,992 |
| 2023-12-26 | $41.54 | $44.00 | $41.54 | $43.84 | $43.84 | 4,569 |
| 2023-12-22 | $41.15 | $41.15 | $40.95 | $40.95 | $40.95 | 5,551 |
| 2023-12-21 | $41.01 | $43.17 | $41.01 | $43.17 | $43.17 | 2,097 |
| 2023-12-20 | $42.15 | $42.90 | $41.99 | $41.99 | $41.99 | 5,190 |
| 2023-12-19 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 300 |
| 2023-12-18 | $42.55 | $42.98 | $42.15 | $42.19 | $42.19 | 1,210 |
| 2023-12-15 | $41.84 | $42.58 | $41.84 | $42.58 | $42.58 | 1,491 |
| 2023-12-14 | $40.40 | $42.00 | $40.40 | $40.85 | $40.85 | 5,891 |
| 2023-12-13 | $40.00 | $40.87 | $40.00 | $40.37 | $40.37 | 926 |
| 2023-12-12 | $39.65 | $39.83 | $39.49 | $39.49 | $39.49 | 1,636 |
| 2023-12-11 | $38.56 | $40.65 | $38.56 | $39.12 | $39.12 | 1,904 |
| 2023-12-08 | $38.39 | $38.90 | $38.39 | $38.90 | $38.90 | 446 |
| 2023-12-07 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 721 |
| 2023-12-06 | $39.19 | $39.81 | $39.00 | $39.81 | $39.81 | 1,226 |
| 2023-12-05 | $39.10 | $39.43 | $39.10 | $39.43 | $39.43 | 1,432 |
| 2023-12-04 | $40.55 | $40.55 | $39.00 | $40.08 | $40.08 | 54,066 |
| 2023-12-01 | $39.42 | $40.55 | $39.42 | $40.55 | $40.55 | 644 |
| 2023-11-30 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 292 |
| 2023-11-29 | $40.51 | $40.68 | $40.51 | $40.68 | $40.68 | 1,834 |
| 2023-11-28 | $41.27 | $41.27 | $40.60 | $41.15 | $41.15 | 630 |
| 2023-11-27 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 363 |
| 2023-11-24 | $41.55 | $41.77 | $40.60 | $41.77 | $41.77 | 2,447 |
| 2023-11-22 | $41.55 | $42.00 | $41.55 | $41.59 | $41.59 | 1,707 |
| 2023-11-21 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 771 |
| 2023-11-20 | $41.48 | $41.48 | $41.36 | $41.36 | $41.36 | 1,885 |
| 2023-11-17 | $39.25 | $40.61 | $39.25 | $39.58 | $39.58 | 2,033 |
| 2023-11-16 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 393 |
| 2023-11-15 | $39.45 | $40.44 | $39.45 | $39.45 | $39.45 | 1,912 |
| 2023-11-14 | $37.75 | $38.80 | $37.75 | $38.80 | $38.80 | 29,707 |
| 2023-11-13 | $36.65 | $38.84 | $36.65 | $38.30 | $38.30 | 2,684 |
| 2023-11-10 | $36.90 | $38.62 | $36.90 | $38.00 | $38.00 | 8,168 |
| 2023-11-09 | $40.31 | $40.72 | $39.01 | $40.72 | $40.72 | 2,058 |
| 2023-11-08 | $42.50 | $42.50 | $40.91 | $40.91 | $40.91 | 1,009 |
| 2023-11-07 | $42.71 | $43.15 | $42.71 | $43.15 | $43.15 | 1,022 |
| 2023-11-06 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 366 |
| 2023-11-03 | $43.00 | $43.10 | $43.00 | $43.10 | $43.10 | 313 |
| 2023-11-02 | $41.15 | $42.20 | $41.15 | $42.20 | $42.20 | 539 |
| 2023-11-01 | $40.15 | $41.00 | $39.99 | $41.00 | $41.00 | 1,665 |
| 2023-10-31 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 244 |
| 2023-10-30 | $40.30 | $41.38 | $40.30 | $40.93 | $40.93 | 2,023 |
| 2023-10-27 | $40.76 | $42.01 | $40.76 | $42.01 | $42.01 | 1,065 |
| 2023-10-26 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 239 |
| 2023-10-25 | $41.60 | $41.76 | $41.46 | $41.46 | $41.46 | 1,195 |
| 2023-10-24 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 26 |
| 2023-10-23 | $40.84 | $41.66 | $40.84 | $41.66 | $41.66 | 1,132 |
| 2023-10-20 | $41.21 | $41.21 | $41.00 | $41.00 | $41.00 | 1,558 |
| 2023-10-19 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 2,431 |
| 2023-10-18 | $42.85 | $42.85 | $42.66 | $42.74 | $42.74 | 1,769 |
| 2023-10-17 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 191 |
| 2023-10-16 | $42.50 | $42.50 | $42.00 | $42.00 | $42.00 | 2,912 |
| 2023-10-13 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 3 |
| 2023-10-12 | $43.49 | $43.49 | $42.77 | $42.77 | $42.77 | 1,501 |
| 2023-10-11 | $42.25 | $42.55 | $42.25 | $42.55 | $42.55 | 850 |
| 2023-10-10 | $42.00 | $42.69 | $41.96 | $42.69 | $42.69 | 815 |
| 2023-10-09 | $40.05 | $41.50 | $40.05 | $41.50 | $41.50 | 1,621 |
| 2023-10-06 | $39.82 | $41.00 | $39.82 | $40.46 | $40.46 | 2,863 |
| 2023-10-05 | $39.50 | $40.96 | $39.50 | $40.16 | $40.16 | 1,214 |
| 2023-10-04 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 98 |
| 2023-10-03 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 1,771 |
| 2023-10-02 | $41.65 | $41.65 | $41.06 | $41.06 | $41.06 | 367 |
| 2023-09-29 | $42.25 | $42.25 | $42.19 | $42.22 | $42.22 | 997 |
| 2023-09-28 | $42.19 | $42.30 | $41.67 | $42.30 | $42.30 | 1,893 |
| 2023-09-27 | $42.87 | $42.87 | $42.76 | $42.76 | $42.61 | 805 |
| 2023-09-26 | $42.50 | $42.67 | $42.10 | $42.10 | $41.95 | 1,590 |
| 2023-09-25 | $41.85 | $42.50 | $41.75 | $42.50 | $42.35 | 3,626 |
| 2023-09-22 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 276 |
| 2023-09-21 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 28 |
| 2023-09-20 | $43.84 | $43.84 | $43.75 | $43.75 | $43.75 | 498 |
| 2023-09-19 | $44.50 | $44.50 | $42.90 | $42.90 | $42.90 | 9,689 |
| 2023-09-18 | $45.00 | $45.20 | $44.04 | $44.50 | $44.50 | 5,800 |
| 2023-09-15 | $45.70 | $46.00 | $44.66 | $45.00 | $45.00 | 4,890 |
| 2023-09-14 | $45.44 | $45.67 | $44.83 | $45.67 | $45.67 | 43,330 |
| 2023-09-13 | $46.04 | $46.04 | $44.75 | $45.49 | $45.49 | 2,097 |
| 2023-09-12 | $45.78 | $46.04 | $45.78 | $46.04 | $46.04 | 34,544 |
| 2023-09-11 | $45.25 | $46.00 | $45.25 | $45.37 | $45.37 | 8,592 |
| 2023-09-08 | $43.25 | $44.00 | $43.25 | $43.51 | $43.51 | 2,260 |
| 2023-09-07 | $42.50 | $43.13 | $42.50 | $43.13 | $43.13 | 505 |
| 2023-09-06 | $43.54 | $43.56 | $43.00 | $43.00 | $43.00 | 40,388 |
| 2023-09-05 | $44.03 | $44.03 | $43.50 | $43.71 | $43.71 | 8,546 |
| 2023-09-01 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 341 |
| 2023-08-31 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 231 |
| 2023-08-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 304 |
| 2023-08-29 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 277 |
| 2023-08-28 | $44.06 | $44.94 | $44.06 | $44.94 | $44.94 | 535 |
| 2023-08-25 | $43.95 | $45.19 | $43.95 | $45.19 | $45.19 | 473 |
| 2023-08-24 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 243 |
| 2023-08-23 | $44.79 | $46.34 | $44.79 | $46.34 | $46.34 | 1,826 |
| 2023-08-22 | $45.66 | $46.00 | $45.31 | $45.31 | $45.31 | 9,811 |
| 2023-08-21 | $43.90 | $45.66 | $43.90 | $45.66 | $45.66 | 4,349 |
| 2023-08-18 | $44.50 | $45.13 | $44.50 | $45.00 | $45.00 | 1,581 |
| 2023-08-17 | $44.00 | $44.96 | $44.00 | $44.96 | $44.96 | 784 |
| 2023-08-16 | $45.13 | $45.13 | $45.04 | $45.04 | $45.04 | 212 |
| 2023-08-15 | $45.54 | $45.54 | $45.38 | $45.38 | $45.38 | 615 |
| 2023-08-14 | $44.67 | $45.86 | $44.67 | $45.48 | $45.48 | 2,616 |
| 2023-08-11 | $47.87 | $47.87 | $46.50 | $46.50 | $46.50 | 821 |
| 2023-08-10 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 213 |
| 2023-08-09 | $47.50 | $47.50 | $46.87 | $46.87 | $46.87 | 1,999 |
| 2023-08-08 | $48.16 | $48.16 | $48.15 | $48.15 | $48.15 | 229 |
| 2023-08-07 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 362 |
| 2023-08-04 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 513 |
| 2023-08-03 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 2,100 |
| 2023-08-02 | $49.12 | $49.12 | $47.81 | $48.18 | $48.18 | 1,803 |
| 2023-08-01 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 201 |
| 2023-07-31 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 308 |
| 2023-07-28 | $50.98 | $51.00 | $50.06 | $50.06 | $50.06 | 888 |
| 2023-07-27 | $50.11 | $50.49 | $50.04 | $50.04 | $50.04 | 2,556 |
| 2023-07-26 | $49.75 | $50.11 | $49.75 | $50.11 | $50.11 | 567 |
| 2023-07-25 | $49.17 | $49.29 | $49.05 | $49.05 | $49.05 | 725 |
| 2023-07-24 | $49.74 | $49.75 | $49.74 | $49.75 | $49.75 | 346 |
| 2023-07-21 | $48.12 | $49.91 | $48.12 | $49.57 | $49.57 | 2,001 |
| 2023-07-20 | $47.69 | $49.32 | $47.65 | $47.65 | $47.65 | 30,826 |
| 2023-07-19 | $50.50 | $50.50 | $49.96 | $50.39 | $50.39 | 1,185 |
| 2023-07-18 | $49.09 | $49.98 | $49.09 | $49.98 | $49.98 | 616 |
| 2023-07-17 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 83 |
| 2023-07-14 | $50.00 | $50.90 | $50.00 | $50.50 | $50.50 | 671 |
| 2023-07-13 | $51.68 | $52.00 | $51.64 | $51.65 | $51.65 | 4,698 |
| 2023-07-12 | $49.00 | $50.92 | $48.98 | $50.19 | $50.19 | 4,476 |
| 2023-07-11 | $47.89 | $47.89 | $47.83 | $47.83 | $47.83 | 1,372 |
| 2023-07-10 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 1,850 |
| 2023-07-07 | $47.75 | $47.75 | $47.70 | $47.70 | $47.70 | 641 |
| 2023-07-06 | $46.93 | $46.93 | $46.48 | $46.48 | $46.48 | 995 |
| 2023-07-05 | $47.60 | $47.60 | $46.99 | $46.99 | $46.99 | 1,676 |
| 2023-07-03 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 1,009 |
| 2023-06-30 | $46.87 | $47.51 | $46.87 | $47.26 | $47.26 | 777 |
| 2023-06-29 | $46.54 | $46.54 | $46.31 | $46.43 | $46.43 | 2,050 |
| 2023-06-28 | $45.58 | $46.30 | $45.58 | $46.30 | $46.30 | 766 |
| 2023-06-27 | $45.67 | $45.67 | $44.39 | $44.85 | $44.85 | 5,396 |
| 2023-06-26 | $46.80 | $46.80 | $45.75 | $45.75 | $45.75 | 1,041 |
| 2023-06-23 | $46.25 | $46.25 | $45.65 | $45.65 | $45.65 | 628 |
| 2023-06-22 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 9,195 |
| 2023-06-21 | $48.73 | $49.32 | $48.63 | $49.00 | $49.00 | 2,141 |
| 2023-06-20 | $46.75 | $47.37 | $46.75 | $47.07 | $47.07 | 1,053 |
| 2023-06-16 | $47.25 | $47.25 | $46.73 | $46.73 | $46.73 | 31,074 |
| 2023-06-15 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 202 |
| 2023-06-14 | $46.98 | $47.53 | $46.98 | $47.10 | $47.10 | 16,379 |
| 2023-06-13 | $45.76 | $45.98 | $44.98 | $45.48 | $45.48 | 41,270 |
| 2023-06-12 | $43.98 | $44.57 | $43.98 | $44.57 | $44.57 | 68,548 |
| 2023-06-09 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 203 |
| 2023-06-08 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 140 |
| 2023-06-07 | $41.54 | $43.30 | $41.52 | $42.62 | $42.62 | 4,408 |
| 2023-06-06 | $43.38 | $43.99 | $43.38 | $43.91 | $43.91 | 4,090 |
| 2023-06-05 | $42.20 | $44.00 | $42.20 | $44.00 | $44.00 | 1,046 |
| 2023-06-02 | $43.00 | $43.60 | $43.00 | $43.51 | $43.51 | 15,291 |
| 2023-06-01 | $41.01 | $42.04 | $41.01 | $42.04 | $42.04 | 40,405 |
| 2023-05-31 | $40.19 | $40.19 | $38.96 | $38.96 | $38.96 | 2,519 |
| 2023-05-30 | $38.75 | $39.46 | $38.75 | $39.46 | $39.46 | 1,702 |
| 2023-05-26 | $36.70 | $37.39 | $36.68 | $37.39 | $37.39 | 6,636 |
| 2023-05-25 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 2,881 |
| 2023-05-24 | $36.41 | $36.41 | $36.08 | $36.08 | $36.08 | 320 |
| 2023-05-23 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 573 |
| 2023-05-22 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,700 |
| 2023-05-19 | $37.51 | $37.67 | $37.51 | $37.67 | $37.67 | 923 |
| 2023-05-18 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 579 |
| 2023-05-17 | $37.68 | $37.78 | $37.68 | $37.78 | $37.78 | 5,350 |
| 2023-05-16 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 180 |
| 2023-05-15 | $37.18 | $37.18 | $36.65 | $36.68 | $36.68 | 2,744 |
| 2023-05-12 | $37.01 | $37.01 | $36.84 | $36.84 | $36.84 | 373 |
| 2023-05-11 | $37.68 | $37.82 | $37.50 | $37.50 | $37.50 | 2,677 |
| 2023-05-10 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 444 |
| 2023-05-09 | $37.20 | $38.14 | $37.20 | $37.96 | $37.96 | 1,563 |
| 2023-05-08 | $37.75 | $37.83 | $37.75 | $37.83 | $37.83 | 1,996 |
| 2023-05-05 | $37.15 | $37.68 | $37.15 | $37.68 | $37.68 | 858 |
| 2023-05-04 | $37.59 | $38.00 | $37.49 | $37.70 | $37.70 | 1,689 |
| 2023-05-03 | $37.50 | $37.55 | $37.40 | $37.55 | $37.55 | 822 |
| 2023-05-02 | $36.85 | $37.88 | $36.84 | $37.01 | $37.01 | 2,693 |
| 2023-05-01 | $38.59 | $38.59 | $37.39 | $37.39 | $37.39 | 3,136 |
| 2023-04-28 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 4 |
| 2023-04-27 | $36.51 | $37.02 | $36.51 | $37.02 | $37.02 | 1,956 |
| 2023-04-26 | $37.63 | $37.63 | $37.54 | $37.59 | $37.59 | 769 |
| 2023-04-25 | $37.60 | $37.60 | $37.00 | $37.04 | $37.04 | 494 |
| 2023-04-24 | $37.75 | $37.75 | $37.70 | $37.70 | $37.70 | 1,355 |
| 2023-04-21 | $37.64 | $37.87 | $37.33 | $37.87 | $37.87 | 2,922 |
| 2023-04-20 | $37.64 | $38.21 | $37.64 | $38.01 | $38.01 | 2,074 |
| 2023-04-19 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 578 |
| 2023-04-18 | $38.71 | $38.71 | $38.62 | $38.62 | $38.62 | 2,063 |
| 2023-04-17 | $38.10 | $38.51 | $38.10 | $38.51 | $38.51 | 1,298 |
| 2023-04-14 | $37.87 | $38.10 | $37.87 | $38.10 | $38.10 | 2,603 |
| 2023-04-13 | $38.65 | $38.85 | $38.24 | $38.85 | $38.85 | 17,696 |
| 2023-04-12 | $38.84 | $38.84 | $38.11 | $38.65 | $38.65 | 34,519 |
| 2023-04-11 | $38.90 | $38.90 | $38.46 | $38.88 | $38.88 | 3,823 |
| 2023-04-10 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 478 |
| 2023-04-06 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 1,147 |
| 2023-04-05 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 767 |
| 2023-04-04 | $39.25 | $39.25 | $38.82 | $39.10 | $39.10 | 795 |
| 2023-04-03 | $38.82 | $38.84 | $38.82 | $38.84 | $38.84 | 716 |
| 2023-03-31 | $39.09 | $39.40 | $39.09 | $39.40 | $39.40 | 539 |
| 2023-03-30 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 411 |
| 2023-03-29 | $38.91 | $39.14 | $38.75 | $39.14 | $38.97 | 1,227 |
| 2023-03-28 | $37.94 | $38.60 | $37.93 | $38.51 | $38.35 | 973 |
| 2023-03-27 | $37.49 | $37.49 | $37.49 | $37.49 | $37.33 | 765 |
| 2023-03-24 | $37.52 | $37.52 | $37.52 | $37.52 | $37.36 | 115 |
| 2023-03-23 | $37.80 | $38.07 | $37.52 | $37.52 | $37.36 | 2,397 |
| 2023-03-22 | $37.58 | $37.58 | $37.58 | $37.58 | $37.42 | 641 |
| 2023-03-21 | $37.05 | $37.21 | $37.05 | $37.21 | $37.05 | 845 |
| 2023-03-20 | $36.67 | $37.33 | $36.67 | $36.71 | $36.55 | 1,479 |
| 2023-03-17 | $36.21 | $36.60 | $36.21 | $36.60 | $36.60 | 513 |
| 2023-03-16 | $36.25 | $37.09 | $36.00 | $37.09 | $37.09 | 3,880 |
| 2023-03-15 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 6,070 |
| 2023-03-14 | $37.54 | $38.50 | $37.54 | $38.50 | $38.50 | 2,671 |
| 2023-03-13 | $38.19 | $38.99 | $38.19 | $38.29 | $38.29 | 4,087 |
| 2023-03-10 | $39.63 | $39.63 | $38.59 | $38.91 | $38.91 | 4,227 |
| 2023-03-09 | $41.14 | $41.14 | $41.02 | $41.02 | $41.02 | 373 |
| 2023-03-08 | $41.62 | $41.62 | $41.09 | $41.09 | $41.09 | 6,164 |
| 2023-03-07 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 1,647 |
| 2023-03-06 | $41.46 | $41.97 | $41.46 | $41.97 | $41.97 | 861 |
| 2023-03-03 | $40.60 | $41.30 | $40.60 | $41.30 | $41.30 | 4,031 |
| 2023-03-02 | $40.46 | $40.87 | $40.46 | $40.87 | $40.87 | 648 |
| 2023-03-01 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 196 |
| 2023-02-28 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 33 |
| 2023-02-27 | $40.62 | $40.62 | $40.00 | $40.25 | $40.25 | 1,449 |
| 2023-02-24 | $40.57 | $41.09 | $40.57 | $41.09 | $41.09 | 1,398 |
| 2023-02-23 | $40.88 | $40.98 | $40.81 | $40.98 | $40.98 | 5,900 |
| 2023-02-22 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 7,748 |
| 2023-02-21 | $41.90 | $41.90 | $41.52 | $41.52 | $41.52 | 4,329 |
| 2023-02-17 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 49 |
| 2023-02-16 | $43.27 | $43.80 | $43.27 | $43.33 | $43.33 | 699 |
| 2023-02-15 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 911 |
| 2023-02-14 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 545 |
| 2023-02-13 | $43.60 | $44.43 | $43.60 | $44.43 | $44.43 | 4,290 |
| 2023-02-10 | $44.38 | $45.00 | $44.04 | $44.04 | $44.04 | 2,191 |
| 2023-02-09 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 174 |
| 2023-02-08 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 589 |
| 2023-02-07 | $46.30 | $46.30 | $45.50 | $45.50 | $45.50 | 690 |
| 2023-02-06 | $48.00 | $48.00 | $47.37 | $47.37 | $47.37 | 396 |
| 2023-02-03 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 1,433 |
| 2023-02-02 | $49.00 | $49.19 | $49.00 | $49.09 | $49.09 | 1,479 |
| 2023-02-01 | $47.85 | $48.78 | $47.85 | $48.78 | $48.78 | 1,284 |
| 2023-01-31 | $47.24 | $47.53 | $46.83 | $47.53 | $47.53 | 1,330 |
| 2023-01-30 | $47.00 | $47.38 | $47.00 | $47.38 | $47.38 | 541 |
| 2023-01-27 | $47.87 | $47.96 | $47.87 | $47.96 | $47.96 | 540 |
| 2023-01-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 317 |
| 2023-01-25 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 187 |
| 2023-01-24 | $46.99 | $47.31 | $46.99 | $47.31 | $47.31 | 2,438 |
| 2023-01-23 | $46.83 | $46.83 | $45.39 | $46.68 | $46.68 | 18,585 |
| 2023-01-20 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 1,588 |
| 2023-01-19 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 86 |
| 2023-01-18 | $47.16 | $47.27 | $46.50 | $46.50 | $46.50 | 19,692 |
| 2023-01-17 | $46.48 | $46.75 | $46.48 | $46.75 | $46.75 | 14,266 |
| 2023-01-13 | $45.76 | $45.76 | $45.20 | $45.20 | $45.20 | 12,054 |
| 2023-01-12 | $45.54 | $46.00 | $45.54 | $46.00 | $46.00 | 1,350 |
| 2023-01-11 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 377 |
| 2023-01-10 | $43.60 | $44.50 | $43.60 | $44.50 | $44.50 | 8,293 |
| 2023-01-09 | $44.36 | $45.10 | $43.38 | $43.76 | $43.76 | 1,327 |
| 2023-01-06 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 148 |
| 2023-01-05 | $42.40 | $42.54 | $42.08 | $42.54 | $42.54 | 2,317 |
| 2023-01-04 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 53 |
| 2023-01-03 | $42.63 | $44.12 | $42.63 | $44.12 | $44.12 | 1,628 |
| 2022-12-30 | $41.76 | $42.85 | $41.76 | $42.29 | $42.29 | 3,386 |
| 2022-12-29 | $41.54 | $42.38 | $41.54 | $42.38 | $42.38 | 1,707 |
| 2022-12-28 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 6,496 |
| 2022-12-27 | $42.06 | $43.42 | $42.06 | $42.40 | $42.40 | 1,439 |
| 2022-12-23 | $44.48 | $44.48 | $43.32 | $43.32 | $43.32 | 766 |
| 2022-12-22 | $43.85 | $43.85 | $42.25 | $42.80 | $42.80 | 4,243 |
| 2022-12-21 | $43.17 | $43.50 | $43.17 | $43.50 | $43.50 | 235 |
| 2022-12-20 | $42.01 | $43.04 | $42.01 | $42.95 | $42.95 | 1,129 |
| 2022-12-19 | $44.00 | $44.17 | $43.73 | $43.73 | $43.73 | 1,495 |
| 2022-12-16 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 2,130 |
| 2022-12-15 | $45.95 | $45.95 | $44.16 | $44.16 | $44.16 | 6,028 |
| 2022-12-14 | $45.86 | $45.86 | $45.18 | $45.25 | $45.25 | 1,429 |
| 2022-12-13 | $45.40 | $46.51 | $45.40 | $45.85 | $45.85 | 3,320 |
| 2022-12-12 | $44.61 | $45.09 | $44.61 | $44.78 | $44.78 | 1,798 |
| 2022-12-09 | $45.00 | $45.00 | $44.66 | $44.66 | $44.66 | 836 |
| 2022-12-08 | $44.75 | $45.07 | $44.43 | $44.43 | $44.43 | 1,761 |
| 2022-12-07 | $42.86 | $43.50 | $42.86 | $43.50 | $43.50 | 3,925 |
| 2022-12-06 | $42.66 | $43.53 | $42.50 | $42.82 | $42.82 | 5,958 |
| 2022-12-05 | $43.69 | $44.13 | $43.20 | $43.75 | $43.75 | 644 |
| 2022-12-02 | $44.64 | $44.92 | $44.44 | $44.72 | $44.72 | 3,586 |
| 2022-12-01 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 221 |
| 2022-11-30 | $43.00 | $44.20 | $42.91 | $44.20 | $44.20 | 3,227 |
| 2022-11-29 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 735 |
| 2022-11-28 | $42.82 | $43.74 | $42.82 | $43.74 | $43.74 | 767 |
| 2022-11-25 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 51 |
| 2022-11-23 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 1,776 |
| 2022-11-22 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 18,222 |
| 2022-11-21 | $43.92 | $43.92 | $42.46 | $42.87 | $42.87 | 1,511 |
| 2022-11-18 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 290 |
| 2022-11-17 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 3,825 |
| 2022-11-16 | $44.53 | $45.18 | $44.53 | $45.18 | $45.18 | 640 |
| 2022-11-15 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 1,001 |
| 2022-11-14 | $44.77 | $44.77 | $42.15 | $42.71 | $42.71 | 1,922 |
| 2022-11-11 | $46.64 | $49.52 | $46.64 | $47.65 | $47.65 | 1,634 |
| 2022-11-10 | $48.00 | $49.03 | $48.00 | $49.03 | $49.03 | 2,202 |
| 2022-11-09 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 1,358 |
| 2022-11-08 | $45.89 | $47.52 | $45.89 | $47.52 | $47.52 | 1,634 |
| 2022-11-07 | $45.34 | $45.34 | $44.41 | $44.95 | $44.95 | 2,576 |
| 2022-11-04 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 1,027 |
| 2022-11-03 | $44.18 | $45.86 | $43.94 | $43.94 | $43.94 | 2,189 |
| 2022-11-02 | $45.00 | $46.17 | $44.49 | $44.49 | $44.49 | 1,683 |
| 2022-11-01 | $44.50 | $44.50 | $44.08 | $44.44 | $44.44 | 2,197 |
| 2022-10-31 | $42.88 | $43.00 | $42.66 | $43.00 | $43.00 | 5,778 |
| 2022-10-28 | $41.00 | $41.40 | $41.00 | $41.00 | $41.00 | 7,457 |
| 2022-10-27 | $41.26 | $41.60 | $40.59 | $41.20 | $41.20 | 812 |
| 2022-10-26 | $41.00 | $41.62 | $41.00 | $41.26 | $41.26 | 1,703 |
| 2022-10-25 | $39.53 | $40.30 | $39.19 | $40.30 | $40.30 | 1,035 |
| 2022-10-24 | $37.40 | $39.30 | $37.40 | $38.95 | $38.95 | 6,080 |
| 2022-10-21 | $38.51 | $39.46 | $38.51 | $39.46 | $39.46 | 1,557 |
| 2022-10-20 | $39.44 | $39.44 | $38.75 | $38.75 | $38.75 | 586 |
| 2022-10-19 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 2,440 |
| 2022-10-18 | $36.75 | $37.06 | $36.59 | $36.75 | $36.75 | 18,983 |
| 2022-10-17 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 2,731 |
| 2022-10-14 | $37.39 | $39.05 | $37.02 | $37.02 | $37.02 | 2,629 |
| 2022-10-13 | $36.21 | $37.79 | $36.11 | $36.11 | $36.11 | 4,385 |
| 2022-10-12 | $37.70 | $37.70 | $37.60 | $37.60 | $37.60 | 7,657 |
| 2022-10-11 | $37.00 | $37.17 | $37.00 | $37.17 | $37.17 | 2,980 |
| 2022-10-10 | $36.69 | $38.10 | $36.44 | $37.85 | $37.85 | 5,509 |
| 2022-10-07 | $37.34 | $37.34 | $37.04 | $37.04 | $37.04 | 3,422 |
| 2022-10-06 | $37.60 | $37.60 | $37.36 | $37.36 | $37.36 | 993 |
| 2022-10-05 | $36.27 | $36.57 | $36.27 | $36.57 | $36.57 | 323 |
| 2022-10-04 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 2,614 |
| 2022-10-03 | $34.80 | $35.22 | $34.51 | $34.51 | $34.51 | 3,171 |
| 2022-09-30 | $33.54 | $34.54 | $33.54 | $34.54 | $34.54 | 3,052 |
| 2022-09-29 | $33.55 | $34.28 | $33.55 | $34.28 | $34.28 | 409 |
| 2022-09-28 | $33.84 | $35.44 | $33.84 | $34.41 | $34.26 | 5,418 |
| 2022-09-27 | $34.57 | $34.57 | $34.26 | $34.26 | $34.10 | 858 |
| 2022-09-26 | $35.12 | $35.23 | $35.00 | $35.11 | $35.11 | 2,495 |
| 2022-09-23 | $36.06 | $36.20 | $35.80 | $35.80 | $35.80 | 724 |
| 2022-09-22 | $37.68 | $37.68 | $37.10 | $37.12 | $37.12 | 1,053 |
| 2022-09-21 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 86 |
| 2022-09-20 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 707 |
| 2022-09-19 | $38.85 | $38.85 | $37.53 | $37.53 | $37.53 | 4,873 |
| 2022-09-16 | $39.08 | $39.08 | $37.26 | $37.26 | $37.26 | 662 |
| 2022-09-15 | $37.17 | $37.51 | $37.17 | $37.28 | $37.28 | 743 |
| 2022-09-14 | $37.33 | $37.33 | $37.17 | $37.17 | $37.17 | 719 |
| 2022-09-13 | $38.17 | $38.28 | $37.69 | $37.69 | $37.69 | 2,297 |
| 2022-09-12 | $38.50 | $39.80 | $38.50 | $39.75 | $39.75 | 4,505 |
| 2022-09-09 | $37.65 | $38.67 | $37.65 | $38.67 | $38.67 | 2,937 |
| 2022-09-08 | $39.09 | $39.09 | $37.71 | $37.87 | $37.87 | 3,418 |
| 2022-09-07 | $37.68 | $38.10 | $37.66 | $37.99 | $37.99 | 2,926 |
| 2022-09-06 | $38.80 | $38.80 | $38.06 | $38.30 | $38.30 | 692 |
| 2022-09-02 | $39.69 | $39.69 | $38.82 | $38.82 | $38.82 | 6,104 |
| 2022-09-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 484 |
| 2022-08-31 | $39.50 | $39.84 | $39.50 | $39.65 | $39.65 | 906 |
| 2022-08-30 | $39.06 | $39.85 | $39.06 | $39.76 | $39.76 | 1,724 |
| 2022-08-29 | $40.49 | $40.49 | $40.06 | $40.06 | $40.06 | 1,727 |
| 2022-08-26 | $43.27 | $43.27 | $40.87 | $40.87 | $40.87 | 490 |
| 2022-08-25 | $40.16 | $41.96 | $40.16 | $41.96 | $41.96 | 3,298 |
| 2022-08-24 | $41.60 | $41.75 | $40.41 | $40.99 | $40.99 | 2,793 |
| 2022-08-23 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 266 |
| 2022-08-22 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 724 |
| 2022-08-19 | $40.93 | $42.00 | $40.77 | $42.00 | $42.00 | 886 |
| 2022-08-18 | $43.34 | $43.34 | $43.10 | $43.11 | $43.11 | 1,528 |
| 2022-08-17 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 297 |
| 2022-08-16 | $43.00 | $43.00 | $41.81 | $41.81 | $41.81 | 2,202 |
| 2022-08-15 | $43.83 | $44.83 | $43.83 | $43.83 | $43.83 | 3,417 |
| 2022-08-12 | $41.94 | $42.11 | $41.94 | $42.11 | $42.11 | 1,079 |
| 2022-08-11 | $41.10 | $41.67 | $40.65 | $41.24 | $41.24 | 4,316 |
| 2022-08-10 | $40.89 | $41.02 | $39.83 | $39.83 | $39.83 | 1,386 |
| 2022-08-09 | $40.33 | $40.33 | $38.63 | $38.66 | $38.66 | 1,360 |
| 2022-08-08 | $42.11 | $42.11 | $41.65 | $41.93 | $41.93 | 1,110 |
| 2022-08-05 | $40.69 | $42.97 | $40.69 | $42.01 | $42.01 | 2,450 |
| 2022-08-04 | $42.50 | $42.63 | $42.49 | $42.63 | $42.63 | 2,224 |
| 2022-08-03 | $41.60 | $41.71 | $41.03 | $41.18 | $41.18 | 4,206 |
| 2022-08-02 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 137 |
| 2022-08-01 | $42.64 | $42.64 | $40.86 | $41.94 | $41.94 | 2,281 |
| 2022-07-29 | $41.60 | $41.78 | $41.60 | $41.78 | $41.78 | 826 |
| 2022-07-28 | $41.42 | $41.42 | $41.25 | $41.25 | $41.25 | 727 |
| 2022-07-27 | $41.32 | $42.20 | $40.66 | $42.20 | $42.20 | 3,820 |
| 2022-07-26 | $41.05 | $41.15 | $40.90 | $40.90 | $40.90 | 1,254 |
| 2022-07-25 | $40.67 | $40.67 | $40.24 | $40.24 | $40.24 | 2,606 |
| 2022-07-22 | $38.90 | $40.13 | $38.90 | $39.44 | $39.44 | 1,759 |
| 2022-07-21 | $39.50 | $39.75 | $39.50 | $39.75 | $39.75 | 4,162 |
| 2022-07-20 | $40.89 | $40.89 | $39.17 | $39.40 | $39.40 | 598 |
| 2022-07-19 | $39.00 | $39.92 | $38.07 | $39.92 | $39.92 | 1,915 |
| 2022-07-18 | $37.75 | $39.56 | $37.75 | $37.97 | $37.97 | 839 |
| 2022-07-15 | $37.30 | $39.11 | $37.30 | $37.46 | $37.46 | 1,664 |
| 2022-07-14 | $38.13 | $38.20 | $38.13 | $38.20 | $38.20 | 380 |
| 2022-07-13 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 231 |
| 2022-07-12 | $38.12 | $38.34 | $38.12 | $38.34 | $38.34 | 1,311 |
| 2022-07-11 | $39.06 | $39.06 | $39.00 | $39.00 | $39.00 | 1,287 |
| 2022-07-08 | $39.11 | $39.99 | $39.11 | $39.99 | $39.99 | 1,590 |
| 2022-07-07 | $40.37 | $40.37 | $39.62 | $39.62 | $39.62 | 804 |
| 2022-07-06 | $39.45 | $39.78 | $39.00 | $39.76 | $39.76 | 2,377 |
| 2022-07-05 | $38.59 | $39.71 | $38.11 | $38.11 | $38.11 | 2,636 |
| 2022-07-01 | $38.34 | $38.75 | $37.98 | $37.98 | $37.98 | 3,369 |
| 2022-06-30 | $38.17 | $38.72 | $38.17 | $38.72 | $38.72 | 1,622 |
| 2022-06-29 | $38.81 | $38.81 | $38.77 | $38.77 | $38.77 | 4,329 |
| 2022-06-28 | $38.77 | $38.97 | $38.77 | $38.97 | $38.97 | 1,983 |
| 2022-06-27 | $39.80 | $39.80 | $39.77 | $39.77 | $39.77 | 1,440 |
| 2022-06-24 | $37.68 | $39.28 | $37.68 | $39.28 | $39.28 | 35,265 |
| 2022-06-23 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 349 |
| 2022-06-22 | $36.59 | $36.97 | $36.59 | $36.90 | $36.90 | 6,287 |
| 2022-06-21 | $36.45 | $37.47 | $36.45 | $37.26 | $37.26 | 2,736 |
| 2022-06-17 | $35.01 | $36.31 | $35.01 | $35.49 | $35.49 | 2,665 |
| 2022-06-16 | $36.34 | $38.64 | $36.07 | $36.23 | $36.23 | 17,244 |
| 2022-06-15 | $36.81 | $38.25 | $36.81 | $37.14 | $37.14 | 45,099 |
| 2022-06-14 | $37.10 | $37.46 | $36.66 | $37.23 | $37.23 | 2,425 |
| 2022-06-13 | $37.20 | $39.24 | $36.65 | $36.65 | $36.65 | 3,778 |
| 2022-06-10 | $40.66 | $40.75 | $40.02 | $40.02 | $40.02 | 4,879 |
| 2022-06-09 | $42.70 | $42.71 | $41.81 | $41.81 | $41.81 | 3,679 |
| 2022-06-08 | $41.81 | $42.00 | $41.04 | $41.37 | $41.37 | 4,555 |
| 2022-06-07 | $40.70 | $41.25 | $40.70 | $40.77 | $40.77 | 3,100 |
| 2022-06-06 | $41.77 | $42.09 | $41.15 | $41.66 | $41.66 | 3,019 |
| 2022-06-03 | $40.70 | $41.42 | $40.58 | $40.77 | $40.77 | 1,254 |
| 2022-06-02 | $40.58 | $41.63 | $40.58 | $40.74 | $40.74 | 3,806 |
| 2022-06-01 | $40.67 | $40.67 | $40.12 | $40.17 | $40.17 | 14,641 |
| 2022-05-31 | $41.37 | $42.22 | $41.37 | $42.22 | $42.22 | 659 |
| 2022-05-27 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 273 |
| 2022-05-26 | $41.22 | $42.47 | $41.22 | $42.47 | $42.47 | 1,480 |
| 2022-05-25 | $39.95 | $40.29 | $39.95 | $40.29 | $40.29 | 419 |
| 2022-05-24 | $39.57 | $40.36 | $39.57 | $40.24 | $40.24 | 742 |
| 2022-05-23 | $40.81 | $41.50 | $40.81 | $41.13 | $41.13 | 1,502 |
| 2022-05-20 | $41.25 | $41.25 | $39.95 | $40.00 | $40.00 | 2,407 |
| 2022-05-19 | $39.25 | $40.17 | $39.16 | $39.22 | $39.22 | 1,835 |
| 2022-05-18 | $39.55 | $39.55 | $38.58 | $39.09 | $39.09 | 6,642 |
| 2022-05-17 | $39.38 | $39.70 | $39.16 | $39.60 | $39.60 | 6,010 |
| 2022-05-16 | $39.40 | $39.68 | $39.07 | $39.18 | $39.18 | 10,544 |
| 2022-05-13 | $39.42 | $39.50 | $39.13 | $39.40 | $39.40 | 18,334 |
| 2022-05-12 | $35.25 | $35.25 | $34.47 | $34.47 | $34.47 | 3,158 |
| 2022-05-11 | $36.65 | $37.88 | $36.41 | $36.41 | $36.41 | 5,318 |
| 2022-05-10 | $37.90 | $37.90 | $36.60 | $37.03 | $37.03 | 15,704 |
| 2022-05-09 | $37.98 | $37.98 | $37.20 | $37.48 | $37.48 | 6,210 |
| 2022-05-06 | $39.50 | $39.98 | $38.82 | $39.98 | $39.98 | 9,555 |
| 2022-05-05 | $40.73 | $40.73 | $39.60 | $39.60 | $39.60 | 2,176 |
| 2022-05-04 | $40.29 | $42.05 | $40.29 | $42.05 | $42.05 | 1,453 |
| 2022-05-03 | $39.91 | $41.48 | $39.91 | $40.53 | $40.53 | 903 |
| 2022-05-02 | $40.08 | $40.08 | $39.98 | $40.04 | $40.04 | 2,295 |
| 2022-04-29 | $41.81 | $41.93 | $41.21 | $41.21 | $41.21 | 807 |
| 2022-04-28 | $39.39 | $41.03 | $39.39 | $41.03 | $41.03 | 825 |
| 2022-04-27 | $41.72 | $41.72 | $40.27 | $40.27 | $40.27 | 4,824 |
| 2022-04-26 | $39.86 | $40.58 | $39.56 | $39.56 | $39.56 | 5,491 |
| 2022-04-25 | $40.17 | $40.17 | $38.98 | $39.54 | $39.54 | 3,557 |
| 2022-04-22 | $42.50 | $42.62 | $41.30 | $41.30 | $41.30 | 1,745 |
| 2022-04-21 | $43.59 | $43.59 | $42.53 | $42.53 | $42.53 | 1,304 |
| 2022-04-20 | $44.08 | $44.08 | $43.87 | $43.87 | $43.87 | 771 |
| 2022-04-19 | $42.75 | $43.20 | $42.67 | $43.00 | $43.00 | 3,312 |
| 2022-04-18 | $43.64 | $44.18 | $43.64 | $44.18 | $44.18 | 751 |
| 2022-04-14 | $45.93 | $45.93 | $45.32 | $45.32 | $45.32 | 793 |
| 2022-04-13 | $44.00 | $44.86 | $43.90 | $44.35 | $44.35 | 1,446 |
| 2022-04-12 | $43.38 | $43.67 | $43.38 | $43.67 | $43.67 | 814 |
| 2022-04-11 | $44.39 | $44.39 | $44.00 | $44.00 | $44.00 | 423 |
| 2022-04-08 | $46.00 | $46.30 | $45.05 | $45.55 | $45.55 | 851 |
| 2022-04-07 | $45.88 | $45.88 | $45.75 | $45.75 | $45.75 | 2,102 |
| 2022-04-06 | $45.87 | $45.87 | $45.38 | $45.38 | $45.38 | 707 |
| 2022-04-05 | $47.60 | $47.76 | $47.52 | $47.76 | $47.76 | 4,667 |
| 2022-04-04 | $45.74 | $48.00 | $45.74 | $47.87 | $47.87 | 2,641 |
| 2022-04-01 | $46.50 | $46.50 | $45.39 | $45.39 | $45.39 | 881 |
| 2022-03-31 | $44.27 | $46.83 | $44.27 | $45.22 | $45.22 | 5,751 |
| 2022-03-30 | $46.00 | $46.50 | $46.00 | $46.50 | $46.50 | 1,952 |
| 2022-03-29 | $44.51 | $45.98 | $44.47 | $44.82 | $44.65 | 3,696 |
| 2022-03-28 | $43.77 | $44.28 | $43.77 | $44.09 | $43.92 | 2,392 |
| 2022-03-25 | $43.18 | $44.50 | $43.18 | $44.48 | $44.31 | 3,332 |
| 2022-03-24 | $44.65 | $45.00 | $44.42 | $45.00 | $44.83 | 2,100 |
| 2022-03-23 | $44.75 | $44.75 | $43.87 | $43.87 | $43.70 | 5,824 |
| 2022-03-22 | $42.84 | $43.49 | $42.45 | $43.49 | $43.32 | 10,751 |
| 2022-03-21 | $42.74 | $43.10 | $41.10 | $41.10 | $40.94 | 1,070 |
| 2022-03-18 | $42.45 | $43.24 | $41.95 | $43.24 | $43.07 | 16,232 |
| 2022-03-17 | $40.30 | $40.50 | $39.90 | $40.00 | $39.85 | 1,368 |
| 2022-03-16 | $39.70 | $41.50 | $39.70 | $41.50 | $41.34 | 27,614 |
| 2022-03-15 | $35.95 | $37.22 | $35.95 | $36.58 | $36.44 | 4,345 |
| 2022-03-14 | $37.33 | $38.46 | $36.63 | $37.42 | $37.27 | 5,043 |
| 2022-03-11 | $38.50 | $38.80 | $37.55 | $37.55 | $37.41 | 27,414 |
| 2022-03-10 | $41.07 | $41.19 | $39.95 | $40.22 | $40.06 | 7,025 |
| 2022-03-09 | $41.42 | $41.70 | $40.48 | $41.70 | $41.54 | 27,778 |
| 2022-03-08 | $39.93 | $39.93 | $38.00 | $38.72 | $38.57 | 7,659 |
| 2022-03-07 | $41.90 | $42.13 | $40.38 | $40.38 | $40.23 | 3,610 |
| 2022-03-04 | $41.70 | $43.00 | $41.70 | $42.57 | $42.41 | 2,627 |
| 2022-03-03 | $44.29 | $44.65 | $43.95 | $44.04 | $43.87 | 867 |
| 2022-03-02 | $44.60 | $45.37 | $44.60 | $45.23 | $45.06 | 1,872 |
| 2022-03-01 | $46.04 | $46.04 | $44.87 | $44.87 | $44.70 | 2,674 |
| 2022-02-28 | $43.21 | $45.22 | $43.21 | $44.64 | $44.47 | 1,106 |
| 2022-02-25 | $44.95 | $44.95 | $43.73 | $43.73 | $43.56 | 1,682 |
| 2022-02-24 | $42.00 | $42.63 | $40.70 | $42.63 | $42.47 | 3,004 |
| 2022-02-23 | $45.00 | $45.27 | $44.60 | $45.27 | $45.10 | 3,467 |
| 2022-02-22 | $44.37 | $45.74 | $44.20 | $45.20 | $45.03 | 4,519 |
| 2022-02-18 | $44.25 | $44.60 | $43.44 | $43.44 | $43.27 | 4,188 |
| 2022-02-17 | $45.00 | $45.03 | $44.09 | $44.25 | $44.08 | 966 |
| 2022-02-16 | $45.30 | $45.64 | $45.03 | $45.08 | $44.91 | 1,989 |
| 2022-02-15 | $45.75 | $46.37 | $45.00 | $46.37 | $46.19 | 10,296 |
| 2022-02-14 | $46.94 | $46.94 | $45.50 | $45.50 | $45.33 | 3,101 |
| 2022-02-11 | $45.67 | $47.09 | $45.67 | $46.14 | $45.96 | 2,611 |
| 2022-02-10 | $48.34 | $48.34 | $46.73 | $46.73 | $46.55 | 3,937 |
| 2022-02-09 | $50.27 | $50.27 | $47.23 | $49.26 | $49.07 | 23,186 |
| 2022-02-08 | $44.53 | $46.66 | $44.53 | $46.25 | $46.07 | 2,864 |
| 2022-02-07 | $47.66 | $47.66 | $45.30 | $45.30 | $45.13 | 558 |
| 2022-02-04 | $46.17 | $46.17 | $44.41 | $45.30 | $45.13 | 5,393 |
| 2022-02-03 | $43.68 | $46.01 | $43.68 | $46.01 | $45.84 | 2,176 |
| 2022-02-02 | $45.58 | $45.58 | $44.37 | $44.85 | $44.68 | 3,473 |
| 2022-02-01 | $44.50 | $44.80 | $44.24 | $44.24 | $44.07 | 1,708 |
| 2022-01-31 | $41.94 | $44.49 | $41.94 | $44.49 | $44.32 | 8,841 |
| 2022-01-28 | $42.05 | $42.16 | $40.71 | $41.07 | $40.91 | 3,536 |
| 2022-01-27 | $42.13 | $42.13 | $41.12 | $41.24 | $41.08 | 51,057 |
| 2022-01-26 | $44.30 | $46.56 | $43.83 | $45.06 | $44.89 | 8,867 |
| 2022-01-25 | $44.50 | $45.20 | $43.75 | $44.74 | $44.57 | 6,082 |
| 2022-01-24 | $45.43 | $47.72 | $44.75 | $44.75 | $44.58 | 8,607 |
| 2022-01-21 | $49.69 | $49.69 | $46.59 | $46.59 | $46.41 | 7,752 |
| 2022-01-20 | $49.23 | $49.28 | $49.23 | $49.28 | $49.09 | 1,665 |
| 2022-01-19 | $47.00 | $47.80 | $46.70 | $47.20 | $47.02 | 7,338 |
| 2022-01-18 | $46.89 | $48.80 | $46.89 | $47.20 | $47.02 | 7,338 |
| 2022-01-14 | $48.97 | $48.97 | $48.44 | $48.44 | $48.25 | 1,795 |
| 2022-01-13 | $50.23 | $50.23 | $48.10 | $48.79 | $48.60 | 9,189 |
| 2022-01-12 | $48.34 | $50.11 | $48.34 | $50.11 | $49.92 | 16,072 |
| 2022-01-11 | $44.97 | $46.84 | $44.97 | $46.84 | $46.66 | 13,348 |
| 2022-01-10 | $46.62 | $46.82 | $46.25 | $46.82 | $46.64 | 4,161 |
| 2022-01-07 | $48.13 | $48.13 | $47.51 | $47.51 | $47.33 | 3,687 |
| 2022-01-06 | $46.20 | $47.60 | $46.20 | $46.21 | $46.03 | 2,547 |
| 2022-01-05 | $46.06 | $48.01 | $46.06 | $46.25 | $46.07 | 2,028 |
| 2022-01-04 | $47.61 | $47.79 | $46.50 | $46.93 | $46.75 | 7,444 |
| 2022-01-03 | $48.50 | $48.50 | $46.90 | $48.39 | $48.20 | 2,826 |
| 2021-12-31 | $48.81 | $49.00 | $47.64 | $47.91 | $47.73 | 4,009 |
| 2021-12-30 | $48.90 | $49.00 | $47.58 | $48.70 | $48.51 | 34,499 |
| 2021-12-29 | $46.49 | $46.80 | $45.98 | $46.24 | $46.06 | 7,351 |
| 2021-12-28 | $46.30 | $46.30 | $45.09 | $45.22 | $45.05 | 7,117 |
| 2021-12-27 | $44.38 | $47.15 | $44.38 | $46.02 | $45.84 | 12,332 |
| 2021-12-23 | $45.98 | $47.75 | $45.98 | $47.75 | $47.57 | 2,865 |
| 2021-12-22 | $48.00 | $48.51 | $46.79 | $47.27 | $47.09 | 32,139 |
| 2021-12-21 | $46.27 | $48.22 | $46.27 | $48.22 | $48.04 | 34,301 |
| 2021-12-20 | $47.52 | $48.61 | $46.65 | $48.61 | $48.42 | 3,880 |
| 2021-12-17 | $48.72 | $48.95 | $47.70 | $47.70 | $47.52 | 1,486 |
| 2021-12-16 | $48.05 | $49.23 | $48.05 | $48.90 | $48.71 | 12,704 |
| 2021-12-15 | $48.49 | $49.00 | $48.15 | $49.00 | $48.81 | 15,388 |
| 2021-12-14 | $48.45 | $48.54 | $47.94 | $48.41 | $48.22 | 8,152 |
| 2021-12-13 | $49.00 | $49.43 | $47.56 | $48.50 | $48.31 | 3,949 |
| 2021-12-10 | $48.50 | $48.61 | $48.21 | $48.21 | $48.03 | 3,943 |
| 2021-12-09 | $50.00 | $50.00 | $48.31 | $48.53 | $48.34 | 1,801 |
| 2021-12-08 | $49.62 | $49.62 | $46.63 | $48.43 | $48.24 | 7,166 |
| 2021-12-07 | $47.78 | $49.66 | $47.78 | $49.66 | $49.47 | 25,979 |
| 2021-12-06 | $45.00 | $47.78 | $45.00 | $47.78 | $47.60 | 26,041 |
| 2021-12-03 | $47.52 | $49.92 | $46.40 | $46.79 | $46.61 | 37,366 |
| 2021-12-02 | $50.00 | $50.26 | $48.98 | $49.00 | $48.81 | 7,002 |
| 2021-12-01 | $52.77 | $52.77 | $50.73 | $50.73 | $50.54 | 11,203 |
| 2021-11-30 | $54.60 | $54.60 | $52.15 | $52.77 | $52.56 | 6,205 |
| 2021-11-29 | $54.26 | $55.14 | $54.26 | $54.64 | $54.43 | 1,324 |
| 2021-11-26 | $56.45 | $56.55 | $54.62 | $54.80 | $54.59 | 4,418 |
| 2021-11-24 | $56.47 | $57.77 | $56.39 | $57.77 | $57.55 | 4,227 |
| 2021-11-23 | $59.43 | $59.43 | $58.07 | $58.07 | $57.85 | 1,457 |
| 2021-11-22 | $59.00 | $59.56 | $59.00 | $59.00 | $58.77 | 5,955 |
| 2021-11-19 | $59.50 | $59.50 | $59.05 | $59.43 | $59.20 | 3,805 |
| 2021-11-18 | $58.99 | $60.92 | $58.50 | $58.91 | $58.68 | 3,223 |
| 2021-11-17 | $60.16 | $62.20 | $60.16 | $61.89 | $61.65 | 4,384 |
| 2021-11-16 | $60.18 | $62.42 | $60.18 | $62.42 | $62.18 | 13,593 |
| 2021-11-15 | $59.73 | $61.21 | $59.73 | $60.92 | $60.69 | 1,613 |
| 2021-11-12 | $60.50 | $60.50 | $60.50 | $60.50 | $60.27 | 10,942 |
| 2021-11-11 | $59.16 | $59.49 | $58.36 | $59.07 | $58.84 | 8,472 |
| 2021-11-10 | $59.84 | $59.84 | $57.54 | $57.90 | $57.68 | 9,422 |
| 2021-11-09 | $58.60 | $62.35 | $58.60 | $60.12 | $59.89 | 8,870 |
| 2021-11-08 | $54.75 | $59.74 | $54.75 | $59.42 | $59.19 | 22,783 |
| 2021-11-05 | $56.43 | $56.43 | $54.50 | $55.21 | $55.00 | 1,728 |
| 2021-11-04 | $55.82 | $55.82 | $54.50 | $55.00 | $54.79 | 286,871 |
| 2021-11-03 | $53.68 | $55.53 | $53.68 | $55.53 | $55.32 | 10,055 |
| 2021-11-02 | $53.71 | $55.28 | $53.71 | $54.78 | $54.57 | 5,011 |
| 2021-11-01 | $56.90 | $56.90 | $54.65 | $55.92 | $55.71 | 2,400 |
| 2021-10-29 | $54.09 | $54.62 | $53.98 | $54.26 | $54.05 | 2,847 |
| 2021-10-28 | $55.49 | $55.49 | $54.00 | $54.60 | $54.39 | 4,236 |
| 2021-10-27 | $56.25 | $56.25 | $55.00 | $55.24 | $55.03 | 13,234 |
| 2021-10-26 | $57.29 | $57.30 | $56.10 | $56.10 | $55.88 | 5,762 |
| 2021-10-25 | $57.94 | $59.00 | $56.08 | $59.00 | $58.77 | 12,878 |
| 2021-10-22 | $57.47 | $58.46 | $57.47 | $58.25 | $58.03 | 2,485 |
| 2021-10-21 | $58.00 | $58.05 | $57.67 | $57.67 | $57.45 | 2,408 |
| 2021-10-20 | $58.29 | $59.24 | $58.29 | $59.17 | $58.94 | 2,745 |
| 2021-10-19 | $56.02 | $57.12 | $56.02 | $57.12 | $56.90 | 6,951 |
| 2021-10-18 | $55.34 | $55.34 | $54.11 | $54.45 | $54.24 | 34,483 |
| 2021-10-15 | $55.37 | $56.31 | $55.16 | $55.50 | $55.29 | 3,381 |
| 2021-10-14 | $56.92 | $56.92 | $55.37 | $55.37 | $55.16 | 1,680 |
| 2021-10-13 | $55.17 | $55.17 | $54.46 | $55.14 | $54.93 | 1,185 |
| 2021-10-12 | $56.00 | $56.00 | $54.83 | $56.00 | $55.79 | 1,310 |
| 2021-10-11 | $57.63 | $58.00 | $56.67 | $56.67 | $56.45 | 6,632 |
| 2021-10-08 | $54.60 | $55.12 | $54.60 | $54.80 | $54.59 | 5,000 |
| 2021-10-07 | $53.70 | $55.01 | $53.70 | $53.93 | $53.72 | 5,184 |
| 2021-10-06 | $54.52 | $54.52 | $53.85 | $53.85 | $53.64 | 4,318 |
| 2021-10-05 | $55.39 | $55.39 | $55.39 | $55.39 | $55.18 | 2,752 |
| 2021-10-04 | $55.65 | $56.35 | $55.00 | $56.35 | $56.13 | 2,130 |
| 2021-10-01 | $58.66 | $58.66 | $57.38 | $58.46 | $58.24 | 2,100 |
| 2021-09-30 | $58.00 | $58.92 | $56.57 | $58.38 | $58.15 | 2,855 |
| 2021-09-29 | $59.59 | $59.59 | $59.59 | $59.59 | $59.36 | 296 |
| 2021-09-28 | $58.98 | $60.22 | $58.98 | $59.59 | $59.16 | 4,041 |
| 2021-09-27 | $59.50 | $60.29 | $59.00 | $60.29 | $59.86 | 6,428 |
| 2021-09-24 | $59.00 | $60.02 | $59.00 | $59.57 | $59.15 | 4,207 |
| 2021-09-23 | $59.77 | $60.04 | $59.77 | $60.03 | $59.60 | 4,657 |
| 2021-09-22 | $60.25 | $60.25 | $59.41 | $59.49 | $59.07 | 985 |
| 2021-09-21 | $58.33 | $58.71 | $57.68 | $58.19 | $57.78 | 1,380 |
| 2021-09-20 | $58.68 | $60.00 | $57.60 | $57.60 | $57.19 | 3,836 |
| 2021-09-17 | $61.55 | $61.55 | $59.60 | $60.04 | $59.61 | 2,626 |
| 2021-09-16 | $60.16 | $60.42 | $59.11 | $59.11 | $58.69 | 1,187 |
| 2021-09-15 | $61.30 | $62.37 | $60.15 | $60.90 | $60.47 | 5,755 |
| 2021-09-14 | $64.10 | $64.70 | $63.12 | $63.12 | $62.67 | 9,096 |
| 2021-09-13 | $64.59 | $64.59 | $64.07 | $64.07 | $63.61 | 3,373 |
| 2021-09-10 | $65.25 | $65.50 | $64.75 | $64.75 | $64.29 | 1,667 |
| 2021-09-09 | $65.50 | $65.50 | $64.52 | $64.52 | $64.06 | 2,562 |
| 2021-09-08 | $65.08 | $66.90 | $64.62 | $64.81 | $64.35 | 6,252 |
| 2021-09-07 | $61.01 | $64.50 | $61.01 | $62.35 | $61.91 | 7,024 |
| 2021-09-03 | $58.30 | $58.30 | $56.94 | $56.95 | $56.54 | 2,014 |
| 2021-09-02 | $56.50 | $57.82 | $56.00 | $57.17 | $56.76 | 4,063 |
| 2021-09-01 | $56.75 | $57.63 | $56.75 | $57.63 | $57.22 | 12,768 |
| 2021-08-31 | $56.00 | $56.95 | $54.43 | $56.26 | $55.86 | 15,820 |
| 2021-08-30 | $55.20 | $56.23 | $55.20 | $56.23 | $55.82 | 1,936 |
| 2021-08-27 | $56.01 | $56.89 | $56.01 | $56.48 | $56.08 | 5,724 |
| 2021-08-26 | $55.21 | $56.99 | $55.21 | $55.88 | $55.48 | 2,167 |
| 2021-08-25 | $58.27 | $58.27 | $55.80 | $56.42 | $56.02 | 6,796 |
| 2021-08-24 | $56.98 | $57.75 | $56.98 | $57.74 | $57.33 | 6,230 |
| 2021-08-23 | $55.66 | $55.66 | $54.60 | $55.07 | $54.68 | 11,021 |
| 2021-08-20 | $56.81 | $57.18 | $56.00 | $56.83 | $56.42 | 10,655 |
| 2021-08-19 | $56.81 | $58.04 | $56.81 | $57.87 | $57.46 | 2,145 |
| 2021-08-18 | $56.98 | $58.99 | $56.98 | $58.61 | $58.19 | 104,608 |
| 2021-08-17 | $59.00 | $60.41 | $57.80 | $58.00 | $57.59 | 6,258 |
| 2021-08-16 | $60.50 | $60.50 | $59.18 | $59.45 | $59.03 | 9,713 |
| 2021-08-13 | $60.06 | $60.79 | $60.06 | $60.46 | $60.03 | 996 |
| 2021-08-12 | $61.00 | $61.50 | $60.05 | $60.05 | $59.62 | 3,506 |
| 2021-08-11 | $61.00 | $61.20 | $61.00 | $61.20 | $60.76 | 1,603 |
| 2021-08-10 | $61.50 | $61.50 | $60.31 | $61.08 | $60.65 | 3,658 |
| 2021-08-09 | $61.56 | $62.00 | $61.05 | $61.50 | $61.06 | 2,616 |
| 2021-08-06 | $61.46 | $61.92 | $61.18 | $61.55 | $61.11 | 6,923 |
| 2021-08-05 | $61.05 | $62.35 | $61.05 | $62.00 | $61.56 | 1,579 |
| 2021-08-04 | $62.97 | $62.97 | $62.97 | $62.97 | $62.52 | 571 |
| 2021-08-03 | $63.67 | $63.67 | $62.52 | $62.75 | $62.30 | 1,710 |
| 2021-08-02 | $62.24 | $63.63 | $62.24 | $63.50 | $63.05 | 1,550 |
| 2021-07-30 | $62.55 | $63.29 | $62.21 | $62.80 | $62.35 | 1,248 |
| 2021-07-29 | $64.25 | $65.71 | $62.42 | $63.93 | $63.47 | 2,772 |
| 2021-07-28 | $62.00 | $64.01 | $62.00 | $64.01 | $63.55 | 4,412 |
| 2021-07-27 | $62.29 | $63.88 | $62.29 | $63.26 | $62.81 | 4,913 |
| 2021-07-26 | $65.05 | $65.05 | $64.04 | $64.04 | $63.58 | 3,558 |
| 2021-07-23 | $66.85 | $66.85 | $65.05 | $65.40 | $64.93 | 5,553 |
| 2021-07-22 | $67.46 | $67.46 | $67.46 | $67.46 | $66.98 | 380 |
| 2021-07-21 | $66.04 | $66.68 | $65.45 | $66.25 | $65.77 | 1,894 |
| 2021-07-20 | $66.29 | $66.88 | $65.81 | $66.50 | $66.03 | 7,698 |
| 2021-07-19 | $66.05 | $66.05 | $65.79 | $65.79 | $65.32 | 2,355 |
| 2021-07-16 | $67.80 | $67.80 | $67.07 | $67.07 | $66.59 | 4,203 |
| 2021-07-15 | $68.21 | $68.76 | $67.90 | $68.00 | $67.52 | 5,642 |
| 2021-07-14 | $70.26 | $70.26 | $69.76 | $69.76 | $69.26 | 1,247 |
| 2021-07-13 | $68.50 | $69.57 | $68.28 | $69.56 | $69.06 | 6,087 |
| 2021-07-12 | $66.09 | $69.92 | $66.09 | $68.50 | $68.01 | 7,664 |
| 2021-07-09 | $67.75 | $68.73 | $67.25 | $67.25 | $66.77 | 4,478 |
| 2021-07-08 | $66.80 | $66.94 | $65.48 | $66.94 | $66.46 | 5,350 |
| 2021-07-07 | $65.02 | $68.89 | $65.02 | $67.63 | $67.14 | 3,546 |
| 2021-07-06 | $68.39 | $68.39 | $66.42 | $67.16 | $66.68 | 26,346 |
| 2021-07-02 | $70.47 | $70.47 | $69.44 | $69.45 | $68.96 | 1,773 |
| 2021-07-01 | $69.08 | $69.68 | $69.00 | $69.34 | $68.84 | 5,108 |
| 2021-06-30 | $70.26 | $70.51 | $69.64 | $69.64 | $69.14 | 5,879 |
| 2021-06-29 | $71.99 | $71.99 | $70.08 | $70.18 | $69.68 | 244,948 |
| 2021-06-28 | $71.64 | $72.14 | $71.14 | $71.73 | $71.22 | 1,866 |
| 2021-06-25 | $72.48 | $72.48 | $71.85 | $71.95 | $71.44 | 12,256 |
| 2021-06-24 | $70.00 | $71.98 | $70.00 | $71.94 | $71.43 | 2,761 |
| 2021-06-23 | $69.50 | $70.41 | $69.00 | $69.56 | $69.06 | 14,252 |
| 2021-06-22 | $70.50 | $70.50 | $69.08 | $69.44 | $68.94 | 2,289 |
| 2021-06-21 | $69.95 | $70.20 | $69.34 | $69.97 | $69.47 | 6,807 |
| 2021-06-18 | $71.75 | $71.75 | $70.04 | $70.85 | $70.35 | 5,685 |
| 2021-06-17 | $72.00 | $72.65 | $72.00 | $72.20 | $71.69 | 8,302 |
| 2021-06-16 | $72.78 | $73.54 | $72.50 | $72.61 | $72.09 | 6,810 |
| 2021-06-15 | $75.06 | $75.06 | $72.70 | $72.78 | $72.26 | 3,099 |
| 2021-06-14 | $73.10 | $73.63 | $73.10 | $73.63 | $73.11 | 1,425 |
| 2021-06-11 | $73.40 | $73.50 | $72.98 | $72.98 | $72.46 | 11,424 |
| 2021-06-10 | $73.50 | $73.94 | $73.50 | $73.50 | $72.98 | 5,992 |
| 2021-06-09 | $74.49 | $74.49 | $73.54 | $73.54 | $73.02 | 102,417 |
| 2021-06-08 | $70.81 | $75.03 | $70.81 | $73.55 | $73.03 | 7,796 |
| 2021-06-07 | $73.60 | $74.93 | $73.60 | $74.93 | $74.40 | 8,978 |
| 2021-06-04 | $74.00 | $74.94 | $73.71 | $74.94 | $74.40 | 2,064 |
| 2021-06-03 | $74.39 | $74.39 | $73.54 | $74.18 | $73.65 | 24,117 |
| 2021-06-02 | $75.00 | $75.00 | $73.33 | $73.33 | $72.81 | 3,684 |
| 2021-06-01 | $76.45 | $76.95 | $74.47 | $74.83 | $74.30 | 3,861 |
| 2021-05-28 | $75.50 | $76.99 | $75.50 | $76.92 | $76.37 | 12,383 |
| 2021-05-27 | $75.00 | $75.00 | $73.72 | $74.81 | $74.28 | 7,123 |
| 2021-05-26 | $76.06 | $76.70 | $74.73 | $76.03 | $75.48 | 3,652 |
| 2021-05-25 | $79.19 | $79.19 | $76.07 | $76.82 | $76.28 | 2,936 |
| 2021-05-24 | $78.00 | $78.00 | $76.43 | $77.03 | $76.48 | 5,235 |
| 2021-05-21 | $79.17 | $79.17 | $78.45 | $78.45 | $77.89 | 1,623 |
| 2021-05-20 | $78.51 | $78.88 | $78.51 | $78.88 | $78.32 | 868 |
| 2021-05-19 | $79.22 | $80.97 | $77.08 | $80.00 | $79.43 | 2,784 |
| 2021-05-18 | $77.35 | $80.49 | $77.35 | $80.46 | $79.89 | 1,625 |
| 2021-05-17 | $78.25 | $78.25 | $76.18 | $77.05 | $76.50 | 2,741 |
| 2021-05-14 | $79.12 | $80.47 | $75.58 | $78.80 | $78.24 | 5,058 |
| 2021-05-13 | $79.75 | $79.75 | $76.07 | $77.50 | $76.95 | 7,300 |
| 2021-05-12 | $81.67 | $85.12 | $81.08 | $82.50 | $81.91 | 5,857 |
| 2021-05-11 | $89.51 | $89.51 | $86.70 | $89.17 | $88.54 | 3,102 |
| 2021-05-10 | $92.53 | $93.50 | $92.53 | $92.80 | $92.14 | 1,386 |
| 2021-05-07 | $92.00 | $92.53 | $91.80 | $92.53 | $91.87 | 1,734 |
| 2021-05-06 | $88.74 | $91.92 | $88.74 | $91.25 | $90.60 | 1,441 |
| 2021-05-05 | $90.25 | $90.25 | $89.70 | $90.00 | $89.36 | 2,466 |
| 2021-05-04 | $90.69 | $90.69 | $88.25 | $88.82 | $88.19 | 7,889 |
| 2021-05-03 | $93.00 | $93.00 | $90.70 | $91.82 | $91.17 | 1,913 |
| 2021-04-30 | $89.95 | $91.72 | $89.95 | $90.69 | $90.05 | 2,479 |
| 2021-04-29 | $92.92 | $92.92 | $88.51 | $91.00 | $90.35 | 1,676 |
| 2021-04-28 | $90.83 | $91.87 | $90.80 | $91.87 | $91.22 | 1,815 |
| 2021-04-27 | $93.42 | $93.42 | $93.32 | $93.32 | $92.66 | 898 |
| 2021-04-26 | $90.65 | $95.00 | $90.65 | $92.80 | $92.14 | 3,779 |
| 2021-04-23 | $90.05 | $93.60 | $90.05 | $93.60 | $92.93 | 5,868 |
| 2021-04-22 | $94.80 | $95.00 | $92.04 | $92.04 | $91.38 | 2,949 |
| 2021-04-21 | $95.05 | $95.05 | $92.65 | $93.82 | $93.15 | 5,948 |
| 2021-04-20 | $92.92 | $92.92 | $88.61 | $88.61 | $87.98 | 1,747 |
| 2021-04-19 | $93.67 | $93.75 | $91.30 | $91.48 | $90.82 | 2,144 |
| 2021-04-16 | $93.87 | $93.87 | $91.48 | $91.80 | $91.15 | 4,256 |
| 2021-04-15 | $95.34 | $95.34 | $93.92 | $93.92 | $93.25 | 980 |
| 2021-04-14 | $90.00 | $92.17 | $90.00 | $90.60 | $89.96 | 3,985 |
| 2021-04-13 | $89.55 | $93.92 | $89.55 | $92.97 | $92.31 | 4,185 |
| 2021-04-12 | $94.90 | $94.90 | $91.50 | $93.05 | $92.39 | 1,455 |
| 2021-04-09 | $91.37 | $91.37 | $91.37 | $91.37 | $90.72 | 1,368 |
| 2021-04-08 | $89.53 | $93.82 | $89.53 | $92.40 | $91.74 | 7,532 |
| 2021-04-07 | $88.00 | $91.82 | $88.00 | $91.00 | $90.35 | 2,528 |
| 2021-04-06 | $86.95 | $91.17 | $86.95 | $89.73 | $89.09 | 2,616 |
| 2021-04-05 | $87.40 | $91.56 | $87.40 | $91.12 | $90.47 | 2,897 |
| 2021-04-01 | $87.00 | $87.00 | $83.08 | $85.18 | $84.57 | 3,976 |
| 2021-03-31 | $81.35 | $85.61 | $81.35 | $85.42 | $84.81 | 4,637 |
| 2021-03-30 | $86.00 | $86.00 | $82.01 | $83.40 | $82.81 | 3,172 |
| 2021-03-29 | $84.01 | $87.35 | $82.40 | $84.01 | $83.41 | 5,211 |
| 2021-03-26 | $83.80 | $85.94 | $82.65 | $82.65 | $82.06 | 12,188 |
| 2021-03-25 | $85.00 | $85.16 | $82.29 | $83.30 | $82.71 | 8,492 |
| 2021-03-24 | $86.59 | $86.59 | $85.45 | $85.75 | $85.14 | 9,641 |
| 2021-03-23 | $90.00 | $90.72 | $90.00 | $90.00 | $89.36 | 1,960 |
| 2021-03-22 | $91.00 | $91.55 | $90.90 | $90.90 | $90.25 | 2,352 |
| 2021-03-19 | $91.92 | $91.92 | $90.05 | $90.25 | $89.61 | 2,464 |
| 2021-03-18 | $95.85 | $95.85 | $90.40 | $93.47 | $92.80 | 2,309 |
| 2021-03-17 | $95.33 | $96.92 | $92.05 | $96.92 | $96.23 | 2,449 |
| 2021-03-16 | $94.25 | $97.92 | $94.25 | $97.38 | $96.68 | 2,831 |
| 2021-03-15 | $95.19 | $95.91 | $94.50 | $95.91 | $95.23 | 5,871 |
| 2021-03-12 | $96.41 | $97.00 | $94.48 | $96.06 | $95.38 | 4,103 |
| 2021-03-11 | $94.60 | $96.50 | $94.60 | $96.08 | $95.39 | 6,405 |
| 2021-03-10 | $90.20 | $95.00 | $90.20 | $92.58 | $91.92 | 9,325 |
| 2021-03-09 | $91.23 | $95.39 | $91.23 | $94.16 | $93.49 | 3,365 |
| 2021-03-08 | $88.09 | $91.47 | $88.09 | $89.18 | $88.55 | 4,574 |
| 2021-03-05 | $92.27 | $93.91 | $90.57 | $93.20 | $92.54 | 5,900 |
| 2021-03-04 | $95.00 | $95.00 | $91.22 | $91.96 | $91.31 | 10,285 |
| 2021-03-03 | $95.75 | $99.34 | $95.75 | $96.70 | $96.01 | 10,317 |
| 2021-03-02 | $96.45 | $98.96 | $96.45 | $96.85 | $96.16 | 3,505 |
| 2021-03-01 | $97.94 | $98.80 | $97.30 | $98.00 | $97.30 | 10,252 |
| 2021-02-26 | $93.65 | $94.51 | $93.00 | $94.35 | $93.68 | 6,169 |
| 2021-02-25 | $97.15 | $97.37 | $94.78 | $95.50 | $94.82 | 8,274 |
| 2021-02-24 | $91.00 | $97.40 | $91.00 | $95.50 | $94.82 | 8,274 |
| 2021-02-23 | $97.55 | $98.25 | $96.17 | $96.30 | $95.61 | 7,544 |
| 2021-02-22 | $99.44 | $99.92 | $97.79 | $99.25 | $98.54 | 5,706 |
| 2021-02-19 | $97.00 | $99.42 | $96.75 | $98.60 | $97.89 | 6,642 |
| 2021-02-18 | $95.81 | $98.00 | $95.81 | $98.00 | $97.30 | 354,647 |
| 2021-02-17 | $98.45 | $98.45 | $97.40 | $98.00 | $97.30 | 354,647 |
| 2021-02-16 | $95.20 | $100.00 | $95.20 | $98.45 | $97.75 | 20,923 |
| 2021-02-12 | $94.00 | $96.00 | $93.00 | $93.58 | $92.91 | 5,833 |
| 2021-02-11 | $94.43 | $94.99 | $94.35 | $94.45 | $93.78 | 3,918 |
| 2021-02-10 | $96.60 | $96.60 | $94.08 | $94.20 | $93.53 | 5,084 |
| 2021-02-09 | $93.00 | $94.70 | $92.95 | $94.20 | $93.53 | 5,084 |
| 2021-02-08 | $86.98 | $94.50 | $86.95 | $94.00 | $93.33 | 12,525 |
| 2021-02-05 | $85.00 | $86.37 | $83.10 | $85.52 | $84.91 | 4,353 |
| 2021-02-04 | $83.00 | $85.17 | $83.00 | $83.70 | $83.10 | 2,558 |
| 2021-02-03 | $83.92 | $84.00 | $82.05 | $82.25 | $81.66 | 5,062 |
| 2021-02-02 | $81.00 | $82.52 | $79.60 | $80.05 | $79.48 | 3,938 |
| 2021-02-01 | $79.95 | $81.80 | $79.59 | $80.85 | $80.27 | 2,159 |
| 2021-01-29 | $78.80 | $79.22 | $77.38 | $77.49 | $76.93 | 2,656 |
| 2021-01-28 | $80.00 | $81.27 | $79.60 | $80.31 | $79.74 | 10,368 |
| 2021-01-27 | $82.75 | $82.75 | $80.00 | $80.00 | $79.43 | 14,086 |
| 2021-01-26 | $84.00 | $85.52 | $82.60 | $83.45 | $82.86 | 3,467 |
| 2021-01-25 | $83.67 | $83.67 | $81.85 | $83.06 | $82.47 | 4,745 |
| 2021-01-22 | $81.85 | $85.91 | $81.85 | $85.01 | $84.40 | 4,302 |
| 2021-01-21 | $85.00 | $85.92 | $84.32 | $85.46 | $84.85 | 14,150 |
| 2021-01-20 | $84.00 | $84.52 | $83.45 | $84.44 | $83.84 | 5,358 |
| 2021-01-19 | $83.00 | $85.63 | $83.00 | $83.95 | $83.35 | 2,511 |
| 2021-01-15 | $80.53 | $81.92 | $80.49 | $81.92 | $81.34 | 2,969 |
| 2021-01-14 | $81.80 | $83.67 | $81.80 | $83.67 | $83.07 | 5,023 |
| 2021-01-13 | $77.35 | $81.20 | $77.35 | $79.60 | $79.03 | 8,263 |
| 2021-01-12 | $75.00 | $78.54 | $75.00 | $78.20 | $77.64 | 2,214 |
| 2021-01-11 | $77.00 | $78.71 | $76.45 | $77.31 | $76.76 | 4,794 |
| 2021-01-08 | $78.70 | $79.59 | $76.50 | $78.96 | $78.40 | 6,019 |
| 2021-01-07 | $77.63 | $78.45 | $76.51 | $78.45 | $77.89 | 6,167 |
| 2021-01-06 | $76.00 | $80.56 | $76.00 | $77.86 | $77.31 | 33,778 |
| 2021-01-05 | $76.54 | $79.99 | $76.54 | $78.72 | $78.16 | 9,980 |
| 2021-01-04 | $79.91 | $80.45 | $76.19 | $77.96 | $77.41 | 11,149 |
| 2020-12-31 | $80.95 | $80.95 | $77.00 | $79.91 | $79.34 | 6,455 |
| 2020-12-30 | $80.90 | $80.90 | $77.05 | $77.05 | $76.50 | 8,917 |
| 2020-12-29 | $75.10 | $77.80 | $75.10 | $77.00 | $76.45 | 7,695 |
| 2020-12-28 | $73.04 | $74.93 | $73.01 | $74.86 | $74.33 | 4,621 |
| 2020-12-24 | $77.36 | $77.36 | $74.00 | $76.10 | $75.56 | 3,769 |
| 2020-12-23 | $77.40 | $78.66 | $77.36 | $78.50 | $77.94 | 2,083 |
| 2020-12-22 | $77.35 | $80.50 | $77.35 | $79.97 | $79.40 | 2,651 |
| 2020-12-21 | $80.79 | $81.90 | $79.20 | $79.50 | $78.93 | 9,854 |
| 2020-12-18 | $81.13 | $81.13 | $80.43 | $80.50 | $79.93 | 3,613 |
| 2020-12-17 | $80.00 | $81.00 | $79.90 | $80.69 | $80.12 | 5,193 |
| 2020-12-16 | $79.96 | $79.96 | $77.20 | $77.25 | $76.70 | 11,802 |
| 2020-12-15 | $77.88 | $77.88 | $76.80 | $77.65 | $77.10 | 2,728 |
| 2020-12-14 | $80.80 | $80.80 | $76.20 | $77.73 | $77.18 | 5,516 |
| 2020-12-11 | $75.69 | $77.00 | $74.66 | $76.63 | $76.08 | 9,270 |
| 2020-12-10 | $78.10 | $79.16 | $77.83 | $78.50 | $77.94 | 38,677 |
| 2020-12-09 | $69.45 | $71.68 | $69.45 | $70.37 | $69.87 | 15,088 |
| 2020-12-08 | $68.00 | $68.30 | $67.85 | $67.85 | $67.37 | 1,813 |
| 2020-12-07 | $68.50 | $69.06 | $67.91 | $68.40 | $67.91 | 10,872 |
| 2020-12-04 | $67.49 | $70.34 | $67.49 | $70.34 | $69.84 | 1,213 |
| 2020-12-03 | $73.53 | $73.53 | $70.50 | $71.50 | $70.99 | 7,876 |
| 2020-12-02 | $69.50 | $71.00 | $69.50 | $70.96 | $70.45 | 1,429 |
| 2020-12-01 | $70.47 | $70.47 | $69.78 | $69.89 | $69.39 | 7,871 |
| 2020-11-30 | $69.84 | $72.26 | $68.68 | $69.20 | $68.71 | 3,887 |
| 2020-11-27 | $69.25 | $71.35 | $67.23 | $70.80 | $70.30 | 3,603 |
| 2020-11-25 | $66.42 | $66.49 | $65.29 | $65.48 | $65.01 | 2,762 |
| 2020-11-24 | $63.20 | $66.04 | $63.20 | $66.00 | $65.53 | 1,899 |
| 2020-11-23 | $63.05 | $64.93 | $63.05 | $64.04 | $63.58 | 4,628 |
| 2020-11-20 | $62.90 | $66.10 | $62.90 | $66.10 | $65.63 | 7,436 |
| 2020-11-19 | $62.50 | $63.94 | $62.50 | $63.94 | $63.48 | 1,960 |
| 2020-11-18 | $62.19 | $64.52 | $62.19 | $64.00 | $63.54 | 2,810 |
| 2020-11-17 | $65.46 | $65.46 | $63.44 | $64.34 | $63.88 | 5,248 |
| 2020-11-16 | $65.46 | $66.92 | $64.64 | $65.21 | $64.75 | 10,407 |
| 2020-11-13 | $62.05 | $64.94 | $62.05 | $63.49 | $63.04 | 2,206 |
| 2020-11-12 | $65.50 | $65.50 | $62.90 | $63.04 | $62.59 | 2,637 |
| 2020-11-11 | $62.93 | $63.81 | $62.09 | $63.69 | $63.24 | 4,978 |
| 2020-11-10 | $65.65 | $65.65 | $61.46 | $65.61 | $65.14 | 10,884 |
| 2020-11-09 | $71.78 | $71.78 | $64.59 | $64.59 | $64.13 | 7,948 |
| 2020-11-06 | $67.21 | $67.21 | $64.00 | $64.84 | $64.38 | 2,525 |
| 2020-11-05 | $65.96 | $67.82 | $64.64 | $65.54 | $65.07 | 1,610 |
| 2020-11-04 | $63.36 | $64.67 | $62.04 | $62.53 | $62.08 | 3,087 |
| 2020-11-03 | $63.10 | $64.70 | $62.14 | $62.18 | $61.74 | 5,866 |
| 2020-11-02 | $64.91 | $64.91 | $63.56 | $64.61 | $64.15 | 5,344 |
| 2020-10-30 | $65.78 | $66.51 | $65.00 | $65.00 | $64.54 | 2,804 |
| 2020-10-29 | $67.80 | $67.80 | $65.52 | $66.12 | $65.65 | 4,009 |
| 2020-10-28 | $64.83 | $66.60 | $64.83 | $65.55 | $65.08 | 4,555 |
| 2020-10-27 | $65.15 | $66.20 | $65.15 | $66.20 | $65.73 | 4,291 |
| 2020-10-26 | $66.50 | $66.50 | $63.36 | $65.00 | $64.54 | 5,284 |
| 2020-10-23 | $67.57 | $68.00 | $67.57 | $67.95 | $67.47 | 2,242 |
| 2020-10-22 | $67.96 | $67.96 | $67.96 | $67.96 | $67.48 | 363 |
| 2020-10-21 | $68.12 | $68.12 | $67.50 | $67.96 | $67.48 | 3,045 |
| 2020-10-20 | $67.04 | $68.04 | $67.04 | $68.00 | $67.52 | 8,976 |
| 2020-10-19 | $68.00 | $68.99 | $66.84 | $66.84 | $66.36 | 3,114 |
| 2020-10-16 | $65.85 | $67.47 | $65.85 | $67.47 | $66.99 | 2,832 |
| 2020-10-15 | $66.20 | $66.70 | $66.00 | $66.19 | $65.71 | 6,252 |
| 2020-10-14 | $67.70 | $68.14 | $67.63 | $67.63 | $67.15 | 4,329 |
| 2020-10-13 | $66.22 | $67.46 | $66.22 | $66.28 | $65.81 | 1,287 |
| 2020-10-12 | $68.43 | $68.85 | $67.56 | $68.19 | $67.70 | 12,724 |
| 2020-10-09 | $65.91 | $66.75 | $63.89 | $66.35 | $65.88 | 11,105 |
| 2020-10-08 | $66.00 | $67.46 | $65.23 | $67.45 | $66.97 | 6,598 |
| 2020-10-07 | $65.00 | $65.68 | $65.00 | $65.36 | $64.89 | 2,266 |
| 2020-10-06 | $65.00 | $65.50 | $65.00 | $65.29 | $64.83 | 1,423 |
| 2020-10-05 | $63.97 | $66.19 | $63.78 | $64.46 | $64.00 | 11,852 |
| 2020-10-02 | $61.84 | $61.97 | $61.69 | $61.69 | $61.25 | 10,982 |
| 2020-10-01 | $61.86 | $61.88 | $61.31 | $61.31 | $60.88 | 588 |
| 2020-09-30 | $61.00 | $61.96 | $61.00 | $61.96 | $61.52 | 6,538 |
| 2020-09-29 | $60.50 | $61.22 | $60.35 | $60.35 | $59.92 | 7,719 |
| 2020-09-28 | $59.40 | $60.36 | $59.40 | $59.45 | $59.03 | 1,615 |
| 2020-09-25 | $57.60 | $58.44 | $57.57 | $58.44 | $58.03 | 3,122 |
| 2020-09-24 | $58.50 | $58.50 | $57.05 | $58.29 | $57.88 | 7,181 |
| 2020-09-23 | $60.70 | $61.19 | $59.86 | $59.86 | $59.43 | 3,559 |
| 2020-09-22 | $61.20 | $62.80 | $60.32 | $60.70 | $60.27 | 1,415 |
| 2020-09-21 | $60.43 | $60.73 | $59.60 | $60.73 | $60.30 | 7,579 |
| 2020-09-18 | $62.09 | $62.28 | $61.77 | $62.28 | $61.84 | 2,844 |
| 2020-09-17 | $61.10 | $63.45 | $61.10 | $63.12 | $62.67 | 4,338 |
| 2020-09-16 | $62.60 | $64.31 | $62.60 | $64.29 | $63.83 | 10,826 |
| 2020-09-15 | $62.93 | $62.93 | $60.29 | $61.39 | $60.95 | 357,308 |
| 2020-09-14 | $61.86 | $61.86 | $59.50 | $60.50 | $60.07 | 165,474 |
| 2020-09-11 | $55.25 | $55.96 | $54.45 | $55.96 | $55.56 | 2,456 |
| 2020-09-10 | $55.00 | $55.16 | $53.93 | $53.93 | $53.55 | 4,493 |
| 2020-09-09 | $54.40 | $54.48 | $53.50 | $54.48 | $54.09 | 12,870 |
| 2020-09-08 | $55.80 | $55.80 | $53.10 | $54.26 | $53.87 | 13,105 |
| 2020-09-04 | $59.00 | $59.51 | $54.13 | $58.77 | $58.35 | 67,603 |
| 2020-09-03 | $60.05 | $62.26 | $59.61 | $59.61 | $59.19 | 4,220 |
| 2020-09-02 | $63.18 | $63.18 | $61.35 | $63.12 | $62.67 | 2,440 |
| 2020-09-01 | $61.90 | $62.10 | $61.04 | $61.85 | $61.41 | 2,584 |
| 2020-08-31 | $61.60 | $62.59 | $61.59 | $62.59 | $62.14 | 2,187 |
| 2020-08-28 | $60.47 | $62.06 | $60.41 | $61.05 | $60.62 | 4,310 |
| 2020-08-27 | $63.85 | $63.85 | $61.44 | $61.44 | $61.00 | 7,561 |
| 2020-08-26 | $62.76 | $63.49 | $62.11 | $63.00 | $62.55 | 28,503 |
| 2020-08-25 | $60.43 | $61.72 | $60.43 | $61.72 | $61.28 | 24,807 |
| 2020-08-24 | $59.71 | $60.66 | $59.71 | $60.38 | $59.95 | 7,906 |
| 2020-08-21 | $57.63 | $60.98 | $57.63 | $58.59 | $58.17 | 6,863 |
| 2020-08-20 | $60.00 | $60.00 | $58.00 | $59.59 | $59.17 | 4,815 |
| 2020-08-19 | $61.33 | $61.33 | $60.16 | $60.20 | $59.77 | 6,138 |
| 2020-08-18 | $59.50 | $59.50 | $58.50 | $58.84 | $58.42 | 4,349 |
| 2020-08-17 | $58.88 | $59.34 | $58.60 | $59.04 | $58.62 | 6,186 |
| 2020-08-14 | $60.69 | $60.69 | $58.77 | $59.20 | $58.78 | 3,438 |
| 2020-08-13 | $59.59 | $60.68 | $59.59 | $60.62 | $60.18 | 19,545 |
| 2020-08-12 | $56.75 | $59.50 | $56.75 | $59.20 | $58.78 | 4,459 |
| 2020-08-11 | $61.59 | $61.59 | $59.27 | $59.27 | $58.85 | 5,811 |
| 2020-08-10 | $62.95 | $62.95 | $61.00 | $61.59 | $61.15 | 3,667 |
| 2020-08-07 | $61.94 | $61.94 | $60.81 | $61.90 | $61.46 | 4,035 |
| 2020-08-06 | $62.00 | $62.30 | $61.48 | $61.73 | $61.29 | 3,223 |
| 2020-08-05 | $64.47 | $64.47 | $60.63 | $62.45 | $62.00 | 11,897 |
| 2020-08-04 | $66.00 | $66.00 | $64.15 | $65.19 | $64.73 | 10,867 |
| 2020-08-03 | $64.80 | $66.23 | $64.80 | $66.00 | $65.53 | 12,085 |
| 2020-07-31 | $64.35 | $64.35 | $63.25 | $64.16 | $63.70 | 8,161 |
| 2020-07-30 | $64.35 | $65.00 | $64.35 | $65.00 | $64.54 | 14,146 |
| 2020-07-29 | $62.80 | $64.88 | $62.80 | $64.30 | $63.84 | 10,446 |
| 2020-07-28 | $62.00 | $62.85 | $62.00 | $62.75 | $62.30 | 17,374 |
| 2020-07-27 | $60.21 | $61.98 | $60.21 | $61.42 | $60.98 | 8,580 |
| 2020-07-24 | $59.83 | $60.44 | $59.80 | $60.01 | $59.58 | 3,499 |
| 2020-07-23 | $61.27 | $61.99 | $61.27 | $61.36 | $60.92 | 7,394 |
| 2020-07-22 | $58.53 | $61.96 | $58.53 | $61.94 | $61.50 | 7,280 |
| 2020-07-21 | $62.27 | $62.47 | $59.94 | $60.00 | $59.57 | 3,641 |
| 2020-07-20 | $57.66 | $60.08 | $57.66 | $59.80 | $59.37 | 9,284 |
| 2020-07-17 | $59.28 | $60.17 | $59.28 | $59.75 | $59.32 | 8,134 |
| 2020-07-16 | $59.22 | $60.00 | $59.22 | $59.50 | $59.08 | 54,441 |
| 2020-07-15 | $60.00 | $61.09 | $60.00 | $60.50 | $60.07 | 7,356 |
| 2020-07-14 | $60.75 | $60.75 | $59.41 | $60.00 | $59.57 | 43,705 |
| 2020-07-13 | $60.00 | $61.30 | $59.89 | $60.72 | $60.29 | 21,218 |
| 2020-07-10 | $57.79 | $59.40 | $56.83 | $59.40 | $58.98 | 26,486 |
| 2020-07-09 | $58.20 | $58.88 | $57.81 | $58.59 | $58.17 | 5,875 |
| 2020-07-08 | $54.10 | $57.26 | $54.10 | $57.26 | $56.85 | 7,648 |
| 2020-07-07 | $57.54 | $57.58 | $56.00 | $57.21 | $56.80 | 14,608 |
| 2020-07-06 | $54.00 | $55.10 | $54.00 | $55.10 | $54.71 | 19,663 |
| 2020-07-02 | $54.00 | $54.00 | $51.86 | $52.74 | $52.36 | 12,275 |
| 2020-07-01 | $51.00 | $51.96 | $49.92 | $51.85 | $51.48 | 1,947 |
| 2020-06-30 | $50.40 | $50.81 | $49.80 | $50.81 | $50.45 | 2,866 |
| 2020-06-29 | $49.30 | $50.87 | $49.30 | $50.69 | $50.33 | 7,936 |
| 2020-06-26 | $50.90 | $51.96 | $50.63 | $50.63 | $50.27 | 7,967 |
| 2020-06-25 | $48.33 | $50.88 | $48.33 | $49.91 | $49.55 | 2,469 |
| 2020-06-24 | $50.07 | $51.31 | $49.34 | $49.82 | $49.47 | 4,262 |
| 2020-06-23 | $52.00 | $52.21 | $51.44 | $51.80 | $51.43 | 10,274 |
| 2020-06-22 | $51.04 | $51.94 | $50.84 | $51.41 | $51.04 | 26,172 |
| 2020-06-19 | $51.50 | $51.70 | $51.00 | $51.04 | $50.68 | 6,567 |
| 2020-06-18 | $50.00 | $50.88 | $49.79 | $50.88 | $50.52 | 8,620 |
| 2020-06-17 | $51.13 | $51.13 | $47.64 | $49.42 | $49.07 | 13,471 |
| 2020-06-16 | $45.29 | $47.38 | $45.29 | $47.08 | $46.74 | 2,514 |
| 2020-06-15 | $44.08 | $46.68 | $44.08 | $46.17 | $45.84 | 10,949 |
| 2020-06-12 | $47.50 | $47.54 | $46.59 | $46.66 | $46.33 | 3,947 |
| 2020-06-11 | $48.42 | $48.92 | $46.68 | $47.31 | $46.97 | 8,615 |
| 2020-06-10 | $51.00 | $51.00 | $49.08 | $49.75 | $49.40 | 14,029 |
| 2020-06-09 | $49.01 | $49.21 | $48.52 | $49.09 | $48.74 | 15,117 |
| 2020-06-08 | $47.09 | $48.92 | $47.09 | $48.87 | $48.52 | 18,431 |
| 2020-06-05 | $48.26 | $48.41 | $47.65 | $48.38 | $48.04 | 11,934 |
| 2020-06-04 | $48.26 | $48.26 | $47.10 | $47.46 | $47.12 | 12,488 |
| 2020-06-03 | $46.99 | $47.96 | $46.90 | $47.25 | $46.91 | 8,756 |
| 2020-06-02 | $47.29 | $48.70 | $47.29 | $48.19 | $47.85 | 31,795 |
| 2020-06-01 | $45.75 | $46.73 | $45.75 | $46.73 | $46.40 | 14,574 |
| 2020-05-29 | $45.95 | $45.95 | $44.36 | $45.56 | $45.24 | 5,618 |
| 2020-05-28 | $43.70 | $44.96 | $43.70 | $44.48 | $44.16 | 42,887 |
| 2020-05-27 | $44.17 | $44.17 | $43.51 | $43.72 | $43.41 | 12,563 |
| 2020-05-26 | $43.81 | $44.43 | $43.81 | $44.17 | $43.86 | 6,420 |
| 2020-05-22 | $41.35 | $42.84 | $41.35 | $42.69 | $42.39 | 4,661 |
| 2020-05-21 | $41.50 | $41.50 | $41.40 | $41.40 | $41.11 | 17,652 |
| 2020-05-20 | $41.77 | $42.39 | $41.77 | $42.13 | $41.83 | 3,927 |
| 2020-05-19 | $42.00 | $43.08 | $41.35 | $42.11 | $41.81 | 5,848 |
| 2020-05-18 | $43.15 | $44.03 | $42.45 | $43.00 | $42.69 | 11,187 |
| 2020-05-15 | $42.55 | $42.95 | $42.24 | $42.30 | $42.00 | 8,806 |
| 2020-05-14 | $40.93 | $42.09 | $40.86 | $42.01 | $41.71 | 1,974 |
| 2020-05-13 | $43.58 | $43.58 | $42.02 | $42.91 | $42.60 | 4,135 |
| 2020-05-12 | $46.07 | $46.07 | $43.15 | $44.00 | $43.69 | 10,010 |
| 2020-05-11 | $42.14 | $44.13 | $42.14 | $44.03 | $43.72 | 20,075 |
| 2020-05-08 | $43.68 | $43.88 | $43.43 | $43.43 | $43.12 | 3,437 |
| 2020-05-07 | $42.80 | $42.80 | $42.14 | $42.61 | $42.31 | 15,237 |
| 2020-05-06 | $43.20 | $43.43 | $42.78 | $42.92 | $42.61 | 3,533 |
| 2020-05-05 | $42.00 | $43.38 | $42.00 | $42.71 | $42.41 | 10,506 |
| 2020-05-04 | $42.00 | $42.39 | $41.74 | $42.14 | $41.84 | 2,120 |
| 2020-05-01 | $41.72 | $42.87 | $41.72 | $42.69 | $42.39 | 6,531 |
| 2020-04-30 | $44.57 | $44.57 | $41.20 | $42.50 | $42.20 | 7,369 |
| 2020-04-29 | $43.19 | $44.60 | $43.19 | $44.55 | $44.23 | 6,952 |
| 2020-04-28 | $43.00 | $43.50 | $43.00 | $43.18 | $42.87 | 1,537 |
| 2020-04-27 | $41.41 | $43.00 | $41.41 | $42.80 | $42.50 | 3,640 |
| 2020-04-24 | $40.98 | $41.10 | $40.79 | $40.91 | $40.62 | 4,571 |
| 2020-04-23 | $40.76 | $41.84 | $40.76 | $41.20 | $40.91 | 6,394 |
| 2020-04-22 | $41.00 | $41.00 | $39.18 | $40.78 | $40.49 | 16,640 |
| 2020-04-21 | $43.50 | $43.50 | $41.41 | $41.99 | $41.69 | 97,935 |
| 2020-04-20 | $42.89 | $45.12 | $42.89 | $44.26 | $43.94 | 49,980 |
| 2020-04-17 | $44.30 | $44.30 | $42.57 | $43.29 | $42.98 | 33,428 |
| 2020-04-16 | $40.15 | $41.08 | $40.15 | $40.92 | $40.63 | 39,144 |
| 2020-04-15 | $40.21 | $40.46 | $39.02 | $39.60 | $39.32 | 7,121 |
| 2020-04-14 | $41.80 | $41.80 | $38.99 | $40.46 | $40.17 | 17,212 |
| 2020-04-13 | $37.75 | $37.75 | $35.20 | $37.55 | $37.28 | 36,079 |
| 2020-04-09 | $37.99 | $39.03 | $37.99 | $38.85 | $38.57 | 24,344 |
| 2020-04-08 | $40.00 | $40.00 | $35.92 | $37.55 | $37.28 | 6,618 |
| 2020-04-07 | $36.94 | $39.84 | $36.94 | $37.73 | $37.46 | 15,253 |
| 2020-04-06 | $36.06 | $38.18 | $35.52 | $37.17 | $36.91 | 43,617 |
| 2020-04-03 | $35.70 | $35.70 | $34.01 | $34.10 | $33.86 | 17,911 |
| 2020-04-02 | $34.97 | $35.34 | $34.49 | $34.49 | $34.24 | 14,525 |
| 2020-04-01 | $34.24 | $36.12 | $32.36 | $34.52 | $34.27 | 8,695 |
| 2020-03-31 | $35.50 | $36.13 | $34.75 | $35.68 | $35.43 | 6,486 |
| 2020-03-30 | $35.50 | $35.50 | $33.00 | $35.46 | $35.21 | 12,855 |
| 2020-03-27 | $36.00 | $37.98 | $33.79 | $37.98 | $37.49 | 20,698 |
| 2020-03-26 | $35.20 | $36.01 | $33.88 | $36.01 | $35.55 | 23,044 |
| 2020-03-25 | $36.30 | $38.00 | $35.00 | $37.05 | $36.58 | 9,288 |
| 2020-03-24 | $36.10 | $36.36 | $34.42 | $36.30 | $35.84 | 19,084 |
| 2020-03-23 | $26.92 | $31.59 | $26.88 | $30.44 | $30.05 | 104,795 |
| 2020-03-20 | $25.50 | $28.22 | $25.50 | $26.50 | $26.16 | 12,993 |
| 2020-03-19 | $25.45 | $26.92 | $23.60 | $26.92 | $26.58 | 16,505 |
| 2020-03-18 | $32.37 | $32.39 | $26.85 | $28.56 | $28.19 | 31,439 |
| 2020-03-17 | $33.00 | $34.75 | $33.00 | $34.00 | $33.56 | 15,524 |
| 2020-03-16 | $34.00 | $34.78 | $32.40 | $33.75 | $33.32 | 22,700 |
| 2020-03-13 | $35.80 | $37.00 | $35.00 | $37.00 | $36.53 | 16,716 |
| 2020-03-12 | $36.10 | $37.03 | $33.69 | $34.20 | $33.76 | 30,324 |
| 2020-03-11 | $40.25 | $40.52 | $38.94 | $40.48 | $39.96 | 34,561 |
| 2020-03-10 | $41.36 | $42.31 | $40.58 | $42.31 | $41.77 | 63,172 |
| 2020-03-09 | $41.83 | $42.09 | $40.04 | $40.25 | $39.73 | 19,590 |
| 2020-03-06 | $44.00 | $45.52 | $43.81 | $44.65 | $44.08 | 28,596 |
| 2020-03-05 | $46.05 | $46.85 | $46.05 | $46.24 | $45.65 | 5,438 |
| 2020-03-04 | $46.50 | $47.46 | $46.24 | $46.87 | $46.27 | 7,727 |
| 2020-03-03 | $47.42 | $47.42 | $46.58 | $47.00 | $46.40 | 16,695 |
| 2020-03-02 | $45.12 | $47.22 | $45.12 | $47.00 | $46.40 | 6,987 |
| 2020-02-28 | $44.91 | $46.00 | $43.81 | $44.99 | $44.41 | 26,750 |
| 2020-02-27 | $46.13 | $47.82 | $46.13 | $47.82 | $47.21 | 22,834 |
| 2020-02-26 | $47.52 | $49.44 | $47.52 | $48.32 | $47.70 | 46,905 |
| 2020-02-25 | $48.50 | $50.96 | $47.69 | $47.69 | $47.08 | 7,488 |
| 2020-02-24 | $48.15 | $50.31 | $47.25 | $48.32 | $47.70 | 49,425 |
| 2020-02-21 | $50.00 | $50.75 | $50.00 | $50.50 | $49.85 | 18,003 |
| 2020-02-20 | $50.10 | $50.10 | $48.95 | $49.72 | $49.08 | 20,491 |
| 2020-02-19 | $49.84 | $49.99 | $48.00 | $49.79 | $49.15 | 12,680 |
| 2020-02-18 | $48.10 | $49.21 | $46.30 | $48.55 | $47.93 | 10,493 |
| 2020-02-14 | $48.70 | $50.57 | $48.70 | $49.55 | $48.92 | 43,869 |
| 2020-02-13 | $51.50 | $51.50 | $47.98 | $50.37 | $49.73 | 61,539 |
| 2020-02-12 | $50.32 | $53.26 | $50.32 | $53.26 | $52.58 | 33,740 |
| 2020-02-11 | $51.98 | $53.00 | $50.77 | $52.50 | $51.83 | 38,883 |
| 2020-02-10 | $47.20 | $47.44 | $46.62 | $47.25 | $46.65 | 43,594 |
| 2020-02-07 | $47.46 | $47.46 | $46.01 | $46.60 | $46.00 | 40,361 |
| 2020-02-06 | $43.06 | $46.57 | $42.38 | $46.49 | $45.90 | 130,897 |
| 2020-02-05 | $41.75 | $42.50 | $41.50 | $41.52 | $40.99 | 6,176 |
| 2020-02-04 | $40.76 | $42.67 | $40.76 | $41.50 | $40.97 | 4,900 |
| 2020-02-03 | $41.00 | $41.50 | $40.26 | $41.50 | $40.97 | 11,720 |
| 2020-01-31 | $42.00 | $42.00 | $40.55 | $40.55 | $40.03 | 5,655 |
| 2020-01-30 | $42.55 | $42.55 | $41.50 | $41.70 | $41.17 | 14,730 |
| 2020-01-29 | $42.98 | $43.22 | $41.70 | $42.61 | $42.06 | 31,541 |
| 2020-01-28 | $42.00 | $42.40 | $42.00 | $42.40 | $41.86 | 13,640 |
| 2020-01-27 | $42.27 | $42.27 | $40.68 | $41.70 | $41.17 | 12,872 |
| 2020-01-24 | $42.35 | $43.93 | $42.35 | $42.75 | $42.20 | 3,198 |
| 2020-01-23 | $42.23 | $44.29 | $42.23 | $43.88 | $43.32 | 1,827 |
| 2020-01-22 | $44.00 | $44.80 | $44.00 | $44.00 | $43.44 | 2,340 |
| 2020-01-21 | $44.25 | $44.52 | $43.50 | $44.20 | $43.63 | 11,017 |
| 2020-01-17 | $45.90 | $45.90 | $44.15 | $44.25 | $43.68 | 2,836 |
| 2020-01-16 | $44.75 | $44.90 | $43.65 | $44.45 | $43.88 | 5,619 |
| 2020-01-15 | $45.50 | $45.77 | $44.86 | $45.09 | $44.51 | 4,298 |
| 2020-01-14 | $45.65 | $45.80 | $45.50 | $45.80 | $45.21 | 12,916 |
| 2020-01-13 | $43.00 | $45.28 | $43.00 | $45.27 | $44.69 | 9,516 |
| 2020-01-10 | $44.10 | $45.10 | $44.10 | $44.55 | $43.98 | 20,133 |
| 2020-01-09 | $42.69 | $44.10 | $42.69 | $44.01 | $43.45 | 28,690 |
| 2020-01-08 | $42.00 | $42.99 | $42.00 | $42.80 | $42.25 | 14,474 |
| 2020-01-07 | $42.44 | $43.00 | $42.24 | $42.24 | $41.70 | 14,943 |
| 2020-01-06 | $42.01 | $42.61 | $42.01 | $42.35 | $41.81 | 5,308 |
| 2020-01-03 | $44.23 | $44.23 | $42.91 | $43.42 | $42.86 | 4,499 |
| 2020-01-02 | $43.62 | $44.65 | $43.54 | $43.75 | $43.19 | 9,667 |
| 2019-12-31 | $42.99 | $43.25 | $42.99 | $43.24 | $42.69 | 4,496 |
| 2019-12-30 | $43.30 | $43.40 | $43.04 | $43.09 | $42.54 | 2,675 |
| 2019-12-27 | $44.15 | $44.15 | $42.29 | $43.24 | $42.69 | 5,571 |
| 2019-12-26 | $42.50 | $43.40 | $42.50 | $43.24 | $42.69 | 4,865 |
| 2019-12-24 | $43.46 | $43.46 | $42.00 | $42.40 | $41.86 | 2,655 |
| 2019-12-23 | $41.47 | $43.72 | $41.47 | $42.00 | $41.46 | 55,086 |
| 2019-12-20 | $44.01 | $44.01 | $41.65 | $42.10 | $41.56 | 4,182 |
| 2019-12-19 | $42.30 | $43.10 | $42.30 | $43.02 | $42.47 | 13,909 |
| 2019-12-18 | $42.00 | $42.33 | $41.83 | $42.06 | $41.52 | 9,292 |
| 2019-12-17 | $41.00 | $42.57 | $41.00 | $41.28 | $40.75 | 7,532 |
| 2019-12-16 | $40.50 | $41.00 | $40.50 | $40.79 | $40.27 | 6,624 |
| 2019-12-13 | $38.91 | $40.23 | $38.91 | $40.15 | $39.64 | 2,944 |
| 2019-12-12 | $39.50 | $40.38 | $39.50 | $39.95 | $39.44 | 13,724 |
| 2019-12-11 | $38.42 | $39.79 | $38.42 | $39.33 | $38.83 | 8,607 |
| 2019-12-10 | $40.22 | $40.22 | $39.40 | $39.50 | $38.99 | 9,853 |
| 2019-12-09 | $39.98 | $40.02 | $39.46 | $39.89 | $39.38 | 13,841 |
| 2019-12-06 | $39.49 | $39.97 | $39.26 | $39.62 | $39.11 | 9,292 |
| 2019-12-05 | $39.97 | $39.97 | $38.50 | $39.15 | $38.65 | 11,063 |
| 2019-12-04 | $38.13 | $39.10 | $37.67 | $39.10 | $38.60 | 16,036 |
| 2019-12-03 | $37.11 | $38.00 | $37.11 | $37.25 | $36.77 | 4,857 |
| 2019-12-02 | $39.50 | $39.50 | $38.00 | $38.25 | $37.76 | 7,448 |
| 2019-11-29 | $38.64 | $38.96 | $38.64 | $38.96 | $38.46 | 5,985 |
| 2019-11-27 | $37.84 | $39.50 | $37.84 | $38.68 | $38.19 | 5,039 |
| 2019-11-26 | $38.52 | $39.00 | $38.52 | $38.52 | $38.03 | 29,798 |
| 2019-11-25 | $38.75 | $39.63 | $38.05 | $39.20 | $38.70 | 7,639 |
| 2019-11-22 | $38.25 | $38.45 | $38.05 | $38.05 | $37.56 | 7,500 |
| 2019-11-21 | $38.30 | $38.45 | $38.00 | $38.05 | $37.56 | 2,430 |
| 2019-11-20 | $38.15 | $38.90 | $38.15 | $38.60 | $38.11 | 5,446 |
| 2019-11-19 | $38.48 | $39.77 | $38.48 | $39.04 | $38.54 | 19,250 |
| 2019-11-18 | $38.99 | $39.81 | $38.99 | $39.76 | $39.25 | 49,997 |
| 2019-11-15 | $38.82 | $39.70 | $38.40 | $38.40 | $37.91 | 7,863 |
| 2019-11-14 | $39.38 | $39.64 | $39.00 | $39.25 | $38.75 | 4,463 |
| 2019-11-13 | $39.01 | $40.00 | $39.01 | $39.38 | $38.88 | 36,423 |
| 2019-11-12 | $39.98 | $39.98 | $39.01 | $39.47 | $38.96 | 15,688 |
| 2019-11-11 | $38.75 | $39.50 | $38.75 | $39.45 | $38.95 | 14,352 |
| 2019-11-08 | $39.35 | $40.00 | $38.69 | $38.69 | $38.19 | 24,111 |
| 2019-11-07 | $38.91 | $39.69 | $38.90 | $38.90 | $38.40 | 14,192 |
| 2019-11-06 | $38.30 | $38.54 | $37.50 | $38.54 | $38.05 | 24,215 |
| 2019-11-05 | $39.21 | $39.97 | $38.87 | $39.30 | $38.80 | 17,085 |
| 2019-11-04 | $39.10 | $39.30 | $38.92 | $39.00 | $38.50 | 10,288 |
| 2019-11-01 | $38.50 | $39.00 | $38.50 | $38.76 | $38.26 | 32,884 |
| 2019-10-31 | $37.80 | $38.50 | $37.55 | $38.14 | $37.65 | 11,119 |
| 2019-10-30 | $38.25 | $38.25 | $36.00 | $37.02 | $36.55 | 16,061 |
| 2019-10-29 | $36.90 | $37.89 | $36.90 | $37.75 | $37.27 | 53,719 |
| 2019-10-28 | $37.00 | $37.00 | $36.52 | $36.90 | $36.43 | 16,664 |
| 2019-10-25 | $37.30 | $37.30 | $36.60 | $36.77 | $36.30 | 7,478 |
| 2019-10-24 | $38.59 | $38.59 | $37.30 | $37.55 | $37.07 | 8,781 |
| 2019-10-23 | $39.00 | $39.70 | $37.62 | $38.70 | $38.20 | 14,293 |
| 2019-10-22 | $39.44 | $39.93 | $39.44 | $39.64 | $39.13 | 7,224 |
| 2019-10-21 | $38.38 | $39.96 | $38.38 | $39.72 | $39.21 | 6,389 |
| 2019-10-18 | $39.99 | $39.99 | $39.25 | $39.44 | $38.94 | 2,374 |
| 2019-10-17 | $40.75 | $40.75 | $39.32 | $39.57 | $39.06 | 8,916 |
| 2019-10-16 | $37.83 | $39.90 | $37.83 | $39.36 | $38.86 | 4,711 |
| 2019-10-15 | $38.31 | $39.90 | $38.31 | $39.90 | $39.39 | 7,757 |
| 2019-10-14 | $37.82 | $39.49 | $37.82 | $38.60 | $38.11 | 7,250 |
| 2019-10-11 | $39.18 | $39.18 | $37.99 | $38.12 | $37.63 | 6,269 |
| 2019-10-10 | $38.50 | $39.00 | $38.50 | $38.67 | $38.18 | 13,032 |
| 2019-10-09 | $38.90 | $39.36 | $38.90 | $39.00 | $38.50 | 27,261 |
| 2019-10-08 | $39.72 | $39.72 | $38.23 | $38.48 | $37.99 | 3,428 |
| 2019-10-07 | $38.80 | $39.55 | $38.75 | $38.75 | $38.25 | 10,068 |
| 2019-10-04 | $38.55 | $38.91 | $38.52 | $38.75 | $38.25 | 23,048 |
| 2019-10-03 | $38.00 | $38.81 | $38.00 | $38.52 | $38.03 | 9,380 |
| 2019-10-02 | $37.87 | $39.20 | $37.87 | $38.02 | $37.53 | 10,923 |
| 2019-10-01 | $39.41 | $40.20 | $39.38 | $39.66 | $39.15 | 27,392 |
| 2019-09-30 | $39.25 | $39.33 | $38.99 | $39.24 | $38.74 | 14,888 |
| 2019-09-27 | $39.72 | $40.91 | $38.81 | $38.81 | $38.31 | 24,200 |
| 2019-09-26 | $41.00 | $41.20 | $40.38 | $40.50 | $39.77 | 8,171 |
| 2019-09-25 | $41.75 | $41.75 | $41.00 | $41.18 | $40.44 | 14,638 |
| 2019-09-24 | $42.00 | $42.33 | $41.20 | $41.36 | $40.62 | 16,757 |
| 2019-09-23 | $42.11 | $43.43 | $42.11 | $42.60 | $41.83 | 10,001 |
| 2019-09-20 | $42.70 | $43.51 | $42.55 | $42.75 | $41.98 | 4,654 |
| 2019-09-19 | $42.30 | $43.00 | $42.30 | $42.70 | $41.93 | 5,358 |
| 2019-09-18 | $42.27 | $42.64 | $42.08 | $42.30 | $41.54 | 13,820 |
| 2019-09-17 | $43.70 | $43.75 | $42.50 | $42.96 | $42.19 | 14,448 |
| 2019-09-16 | $44.79 | $45.31 | $43.02 | $43.70 | $42.92 | 5,266 |
| 2019-09-13 | $44.48 | $45.23 | $42.70 | $45.14 | $44.33 | 3,809 |
| 2019-09-12 | $42.92 | $44.13 | $42.92 | $43.50 | $42.72 | 5,049 |
| 2019-09-11 | $44.05 | $44.05 | $42.53 | $43.33 | $42.55 | 8,536 |
| 2019-09-10 | $43.14 | $44.30 | $43.10 | $43.90 | $43.11 | 18,664 |
| 2019-09-09 | $44.02 | $44.02 | $42.83 | $43.25 | $42.47 | 14,512 |
| 2019-09-06 | $43.28 | $43.72 | $42.75 | $43.03 | $42.26 | 15,339 |
| 2019-09-05 | $45.00 | $45.32 | $44.28 | $44.50 | $43.70 | 49,363 |
| 2019-09-04 | $44.76 | $44.96 | $44.46 | $44.92 | $44.11 | 3,186 |
| 2019-09-03 | $44.88 | $44.88 | $44.00 | $44.76 | $43.96 | 30,537 |
| 2019-08-30 | $46.37 | $46.37 | $45.20 | $45.20 | $44.39 | 3,680 |
| 2019-08-29 | $45.72 | $45.72 | $42.81 | $44.50 | $43.70 | 9,149 |
| 2019-08-28 | $43.01 | $44.55 | $43.01 | $44.38 | $43.58 | 11,299 |
| 2019-08-27 | $44.79 | $44.79 | $43.14 | $43.24 | $42.46 | 17,277 |
| 2019-08-26 | $42.53 | $43.99 | $42.53 | $43.05 | $42.28 | 38,517 |
| 2019-08-23 | $43.57 | $44.50 | $42.70 | $42.81 | $42.04 | 12,395 |
| 2019-08-22 | $45.00 | $45.00 | $44.00 | $44.20 | $43.41 | 10,854 |
| 2019-08-21 | $45.75 | $45.75 | $45.00 | $45.09 | $44.28 | 32,480 |
| 2019-08-20 | $46.58 | $46.76 | $45.77 | $46.16 | $45.33 | 9,907 |
| 2019-08-19 | $47.52 | $47.52 | $46.57 | $46.76 | $45.92 | 7,133 |
| 2019-08-16 | $46.82 | $46.98 | $46.25 | $46.98 | $46.14 | 6,219 |
| 2019-08-15 | $46.05 | $47.02 | $46.01 | $47.02 | $46.18 | 3,802 |
| 2019-08-14 | $45.23 | $47.28 | $45.23 | $46.00 | $45.17 | 13,251 |
| 2019-08-13 | $47.41 | $47.54 | $46.07 | $47.10 | $46.25 | 10,003 |
| 2019-08-12 | $49.26 | $49.26 | $46.04 | $47.27 | $46.42 | 24,535 |
| 2019-08-09 | $49.12 | $49.12 | $45.89 | $47.25 | $46.40 | 8,936 |
| 2019-08-08 | $49.26 | $49.26 | $47.95 | $48.80 | $47.92 | 15,927 |
| 2019-08-07 | $50.00 | $51.51 | $49.00 | $51.50 | $50.58 | 12,189 |
| 2019-08-06 | $48.62 | $50.01 | $48.62 | $49.50 | $48.61 | 118,109 |
| 2019-08-05 | $50.50 | $50.50 | $49.00 | $49.38 | $48.49 | 28,477 |
| 2019-08-02 | $51.20 | $52.53 | $50.69 | $51.50 | $50.58 | 15,905 |
| 2019-08-01 | $52.37 | $53.17 | $51.55 | $51.87 | $50.94 | 13,994 |
| 2019-07-31 | $51.80 | $52.51 | $51.60 | $51.97 | $51.04 | 14,033 |
| 2019-07-30 | $52.43 | $52.64 | $51.39 | $52.37 | $51.43 | 24,944 |
| 2019-07-29 | $54.84 | $54.86 | $52.50 | $53.60 | $52.64 | 20,496 |
| 2019-07-26 | $52.08 | $54.00 | $52.08 | $54.00 | $53.03 | 65,373 |
| 2019-07-25 | $53.57 | $53.57 | $51.30 | $51.89 | $50.96 | 31,415 |
| 2019-07-24 | $52.42 | $52.85 | $51.40 | $52.65 | $51.70 | 40,638 |
| 2019-07-23 | $52.50 | $52.50 | $51.06 | $51.44 | $50.52 | 44,505 |
| 2019-07-22 | $49.36 | $50.00 | $49.35 | $49.65 | $48.76 | 51,685 |
| 2019-07-19 | $47.45 | $47.45 | $46.89 | $47.00 | $46.16 | 1,976 |
| 2019-07-18 | $46.08 | $46.48 | $45.91 | $46.47 | $45.64 | 6,601 |
| 2019-07-17 | $47.00 | $47.14 | $46.60 | $47.14 | $46.29 | 2,979 |
| 2019-07-16 | $47.53 | $48.36 | $47.53 | $48.21 | $47.34 | 2,519 |
| 2019-07-15 | $49.00 | $49.21 | $48.24 | $48.66 | $47.79 | 4,810 |
| 2019-07-12 | $48.96 | $48.96 | $48.00 | $48.64 | $47.77 | 5,316 |
| 2019-07-11 | $48.39 | $49.13 | $47.84 | $48.00 | $47.14 | 4,377 |
| 2019-07-10 | $46.97 | $47.70 | $46.97 | $47.62 | $46.76 | 4,843 |
| 2019-07-09 | $47.00 | $47.96 | $46.99 | $47.71 | $46.85 | 3,482 |
| 2019-07-08 | $48.07 | $48.07 | $47.61 | $47.87 | $47.01 | 2,433 |
| 2019-07-05 | $47.07 | $49.82 | $47.07 | $48.40 | $47.53 | 5,484 |
| 2019-07-03 | $48.20 | $48.60 | $48.20 | $48.45 | $47.58 | 6,418 |
| 2019-07-02 | $49.41 | $49.41 | $48.20 | $49.00 | $48.12 | 7,072 |
| 2019-07-01 | $48.80 | $49.17 | $48.20 | $48.65 | $47.78 | 16,998 |
| 2019-06-28 | $48.50 | $48.99 | $48.00 | $48.00 | $47.14 | 4,966 |
| 2019-06-27 | $48.23 | $48.40 | $48.00 | $48.17 | $47.30 | 6,840 |
| 2019-06-26 | $46.71 | $47.45 | $45.77 | $46.80 | $45.96 | 12,976 |
| 2019-06-25 | $48.67 | $48.67 | $46.85 | $47.74 | $46.88 | 15,962 |
| 2019-06-24 | $95.65 | $95.65 | $95.65 | $95.65 | $93.93 | 372 |
| 2019-06-21 | $94.70 | $96.01 | $94.70 | $95.25 | $93.54 | 4,039 |
| 2019-06-20 | $95.56 | $98.70 | $95.54 | $98.70 | $96.93 | 10,848 |
| 2019-06-19 | $94.30 | $94.75 | $94.24 | $94.59 | $92.89 | 1,365 |
| 2019-06-18 | $92.83 | $94.95 | $91.75 | $94.73 | $93.03 | 7,912 |
| 2019-06-17 | $93.00 | $94.65 | $93.00 | $94.30 | $92.61 | 2,178 |
| 2019-06-14 | $92.50 | $92.86 | $91.54 | $92.86 | $91.19 | 942 |
| 2019-06-13 | $92.00 | $92.95 | $92.00 | $92.70 | $91.04 | 1,429 |
| 2019-06-12 | $91.79 | $92.23 | $91.29 | $91.44 | $89.80 | 10,348 |
| 2019-06-11 | $94.56 | $94.56 | $92.11 | $92.30 | $90.64 | 4,092 |
| 2019-06-10 | $93.87 | $94.15 | $93.55 | $94.15 | $92.46 | 2,632 |
| 2019-06-07 | $91.66 | $92.75 | $91.66 | $92.75 | $91.08 | 1,042 |
| 2019-06-06 | $91.05 | $91.60 | $91.05 | $91.18 | $89.54 | 3,135 |
| 2019-06-05 | $90.49 | $90.49 | $87.00 | $88.45 | $86.86 | 5,224 |
| 2019-06-04 | $87.94 | $87.99 | $85.50 | $87.99 | $86.41 | 2,443 |
| 2019-06-03 | $88.88 | $89.44 | $88.30 | $88.40 | $86.81 | 3,487 |
| 2019-05-31 | $94.24 | $94.24 | $92.50 | $92.50 | $90.84 | 2,546 |
| 2019-05-30 | $94.96 | $94.96 | $94.96 | $94.96 | $93.25 | 381 |
| 2019-05-29 | $94.08 | $95.10 | $94.08 | $94.81 | $93.11 | 1,913 |
| 2019-05-28 | $95.50 | $96.20 | $95.40 | $95.40 | $93.69 | 1,504 |
| 2019-05-24 | $93.40 | $94.40 | $93.30 | $93.80 | $92.12 | 2,035 |
| 2019-05-23 | $93.19 | $93.19 | $90.31 | $90.40 | $88.78 | 58,551 |
| 2019-05-22 | $96.25 | $96.25 | $94.28 | $94.52 | $92.82 | 3,798 |
| 2019-05-21 | $99.08 | $99.08 | $97.75 | $98.00 | $96.24 | 6,285 |
| 2019-05-20 | $96.45 | $98.40 | $93.15 | $97.00 | $95.26 | 23,137 |
| 2019-05-17 | $93.31 | $94.65 | $93.15 | $93.15 | $91.48 | 7,762 |
| 2019-05-16 | $93.48 | $93.77 | $92.20 | $93.26 | $91.59 | 3,014 |
| 2019-05-15 | $91.55 | $95.36 | $91.55 | $95.20 | $93.49 | 5,061 |
| 2019-05-14 | $92.51 | $93.50 | $92.51 | $93.50 | $91.82 | 7,675 |
| 2019-05-13 | $97.32 | $97.32 | $92.58 | $92.58 | $90.92 | 9,865 |
| 2019-05-10 | $101.18 | $101.31 | $97.80 | $99.35 | $97.57 | 25,968 |
| 2019-05-09 | $109.00 | $109.00 | $103.50 | $105.10 | $103.21 | 15,372 |
| 2019-05-08 | $102.55 | $105.75 | $102.55 | $104.49 | $102.61 | 4,264 |
| 2019-05-07 | $105.51 | $105.51 | $101.52 | $102.00 | $100.17 | 14,112 |
| 2019-05-06 | $108.00 | $111.00 | $108.00 | $110.58 | $108.59 | 5,753 |
| 2019-05-03 | $108.77 | $112.50 | $108.77 | $112.50 | $110.48 | 6,779 |
| 2019-05-02 | $106.50 | $106.50 | $106.50 | $106.50 | $104.59 | 497 |
| 2019-05-01 | $107.20 | $107.40 | $106.05 | $106.25 | $104.34 | 3,725 |
| 2019-04-30 | $107.50 | $107.50 | $106.00 | $107.00 | $105.08 | 9,466 |
| 2019-04-29 | $106.61 | $106.61 | $103.51 | $106.51 | $104.60 | 8,602 |
| 2019-04-26 | $104.00 | $104.52 | $102.20 | $103.00 | $101.15 | 1,717 |
| 2019-04-25 | $103.75 | $103.75 | $103.25 | $103.25 | $101.40 | 616 |
| 2019-04-24 | $103.04 | $104.00 | $103.04 | $104.00 | $102.13 | 3,824 |
| 2019-04-23 | $104.83 | $104.83 | $102.31 | $103.04 | $101.19 | 9,003 |
| 2019-04-22 | $100.40 | $104.00 | $100.40 | $102.45 | $100.61 | 3,278 |
| 2019-04-18 | $105.00 | $105.00 | $102.50 | $102.50 | $100.66 | 1,777 |
| 2019-04-17 | $104.95 | $104.95 | $104.75 | $104.75 | $102.87 | 704 |
| 2019-04-16 | $105.80 | $107.44 | $105.80 | $107.05 | $105.13 | 4,370 |
| 2019-04-15 | $105.00 | $105.56 | $105.00 | $105.56 | $103.66 | 6,747 |
| 2019-04-12 | $102.42 | $103.76 | $102.22 | $103.76 | $101.90 | 6,770 |
| 2019-04-11 | $96.25 | $96.25 | $96.25 | $96.25 | $94.52 | 683 |
| 2019-04-10 | $99.00 | $99.00 | $98.60 | $98.60 | $96.83 | 917 |
| 2019-04-09 | $98.50 | $98.50 | $96.15 | $96.15 | $94.42 | 1,377 |
| 2019-04-08 | $99.54 | $99.54 | $97.04 | $98.00 | $96.24 | 5,059 |
| 2019-04-05 | $98.70 | $98.70 | $95.77 | $97.85 | $96.09 | 1,165 |
| 2019-04-04 | $98.95 | $98.95 | $97.25 | $98.95 | $97.17 | 1,446 |
| 2019-04-03 | $97.36 | $97.36 | $97.36 | $97.36 | $95.61 | 747 |
| 2019-04-02 | $96.60 | $97.95 | $96.40 | $97.95 | $96.19 | 1,326 |
| 2019-04-01 | $98.95 | $98.95 | $97.40 | $97.40 | $95.65 | 2,414 |
| 2019-03-29 | $97.11 | $97.74 | $96.35 | $97.74 | $95.98 | 5,412 |
| 2019-03-28 | $96.00 | $96.50 | $96.00 | $96.50 | $94.77 | 3,015 |
| 2019-03-27 | $95.45 | $96.00 | $95.45 | $96.00 | $94.28 | 5,350 |
| 2019-03-26 | $97.18 | $97.22 | $95.70 | $96.55 | $94.82 | 1,814 |
| 2019-03-25 | $100.00 | $100.00 | $95.65 | $98.60 | $96.83 | 4,412 |
| 2019-03-22 | $98.75 | $100.50 | $98.75 | $100.26 | $98.46 | 30,081 |
| 2019-03-21 | $98.00 | $98.00 | $97.80 | $97.80 | $96.04 | 1,334 |
| 2019-03-20 | $99.50 | $99.50 | $98.00 | $98.08 | $96.32 | 3,082 |
| 2019-03-19 | $99.00 | $99.25 | $98.66 | $99.25 | $97.47 | 4,039 |
| 2019-03-18 | $100.18 | $100.18 | $97.49 | $97.65 | $95.90 | 22,125 |
| 2019-03-15 | $97.50 | $98.00 | $97.30 | $97.60 | $95.85 | 5,253 |
| 2019-03-14 | $97.00 | $97.34 | $96.54 | $97.31 | $95.56 | 3,801 |
| 2019-03-13 | $95.00 | $96.50 | $95.00 | $96.12 | $94.39 | 7,184 |
| 2019-03-12 | $96.80 | $96.80 | $95.62 | $95.65 | $93.93 | 4,243 |
| 2019-03-11 | $97.00 | $97.00 | $93.00 | $95.94 | $94.22 | 2,733 |
| 2019-03-08 | $90.07 | $93.00 | $90.07 | $92.12 | $90.47 | 20,296 |
| 2019-03-07 | $93.60 | $94.45 | $92.56 | $92.56 | $90.90 | 6,468 |
| 2019-03-06 | $93.00 | $94.90 | $93.00 | $93.60 | $91.92 | 890 |
| 2019-03-05 | $93.85 | $94.38 | $93.50 | $93.50 | $91.82 | 2,749 |
| 2019-03-04 | $94.01 | $95.50 | $94.01 | $94.34 | $92.65 | 3,375 |
| 2019-03-01 | $93.50 | $94.00 | $93.00 | $93.10 | $91.43 | 1,956 |
| 2019-02-28 | $92.25 | $93.10 | $92.25 | $93.00 | $91.33 | 5,842 |
| 2019-02-27 | $90.09 | $93.00 | $90.09 | $92.25 | $90.59 | 3,545 |
| 2019-02-26 | $93.05 | $93.68 | $93.05 | $93.68 | $92.00 | 1,305 |
| 2019-02-25 | $91.90 | $93.30 | $91.90 | $92.50 | $90.83 | 2,306 |
| 2019-02-22 | $91.95 | $93.54 | $91.95 | $93.54 | $91.86 | 4,625 |
| 2019-02-21 | $91.20 | $93.65 | $91.20 | $93.65 | $91.97 | 9,762 |
| 2019-02-20 | $91.81 | $95.83 | $91.81 | $91.81 | $90.16 | 33,671 |
| 2019-02-19 | $92.45 | $92.45 | $87.97 | $91.56 | $89.92 | 3,773 |
| 2019-02-15 | $96.36 | $96.36 | $92.73 | $94.50 | $92.80 | 6,001 |
| 2019-02-14 | $100.70 | $100.70 | $96.36 | $97.24 | $95.49 | 7,613 |
| 2019-02-13 | $95.16 | $100.21 | $95.16 | $96.95 | $95.21 | 11,578 |
| 2019-02-12 | $94.94 | $94.94 | $91.50 | $93.50 | $91.82 | 37,831 |
| 2019-02-11 | $91.00 | $91.50 | $89.65 | $90.77 | $89.14 | 6,502 |
| 2019-02-08 | $89.20 | $90.38 | $89.20 | $90.25 | $88.63 | 3,972 |
| 2019-02-07 | $88.51 | $90.80 | $88.51 | $90.30 | $88.68 | 42,279 |
| 2019-02-06 | $83.50 | $85.55 | $79.60 | $85.55 | $84.01 | 55,772 |
| 2019-02-05 | $79.30 | $79.30 | $77.70 | $79.00 | $77.58 | 27,080 |
| 2019-02-04 | $76.60 | $77.55 | $76.30 | $76.60 | $75.22 | 6,472 |
| 2019-02-01 | $77.00 | $77.86 | $76.85 | $76.85 | $75.47 | 1,769 |
| 2019-01-31 | $76.03 | $78.45 | $76.03 | $77.99 | $76.59 | 5,407 |
| 2019-01-30 | $76.43 | $76.76 | $75.30 | $76.76 | $75.38 | 6,995 |
| 2019-01-29 | $74.35 | $75.61 | $74.35 | $75.61 | $74.25 | 1,411 |
| 2019-01-28 | $73.88 | $73.88 | $73.88 | $73.88 | $72.55 | 474 |
| 2019-01-25 | $75.58 | $75.58 | $74.12 | $74.31 | $72.98 | 4,133 |
| 2019-01-24 | $74.86 | $74.86 | $73.00 | $73.00 | $71.69 | 28,091 |
| 2019-01-23 | $72.15 | $74.00 | $72.15 | $73.00 | $71.69 | 1,920 |
| 2019-01-22 | $69.20 | $73.75 | $69.20 | $70.71 | $69.44 | 2,723 |
| 2019-01-18 | $71.00 | $72.78 | $71.00 | $72.20 | $70.90 | 1,105 |
| 2019-01-17 | $72.21 | $72.21 | $72.21 | $72.21 | $70.91 | 6,005 |
| 2019-01-16 | $68.96 | $71.65 | $68.96 | $71.00 | $69.72 | 5,721 |
| 2019-01-15 | $72.88 | $72.88 | $70.10 | $70.64 | $69.37 | 124,980 |
| 2019-01-14 | $71.06 | $71.06 | $70.13 | $70.16 | $68.90 | 1,042 |
| 2019-01-11 | $73.09 | $73.09 | $69.65 | $70.20 | $68.94 | 9,882 |
| 2019-01-10 | $71.50 | $71.50 | $69.32 | $70.22 | $68.96 | 28,209 |
| 2019-01-09 | $73.84 | $73.84 | $72.15 | $73.18 | $71.87 | 11,689 |
| 2019-01-08 | $69.86 | $73.42 | $69.86 | $72.50 | $71.20 | 7,538 |
| 2019-01-07 | $70.27 | $70.27 | $66.66 | $68.94 | $67.70 | 3,301 |
| 2019-01-04 | $65.85 | $68.20 | $65.85 | $67.76 | $66.54 | 5,616 |
| 2019-01-03 | $65.16 | $65.23 | $64.65 | $64.65 | $63.49 | 32,481 |
| 2019-01-02 | $65.25 | $65.60 | $65.14 | $65.60 | $64.42 | 4,918 |
| 2018-12-31 | $65.15 | $67.73 | $64.83 | $65.20 | $64.03 | 10,046 |
| 2018-12-28 | $66.45 | $67.76 | $64.49 | $65.00 | $63.83 | 6,952 |
| 2018-12-27 | $63.74 | $67.02 | $63.10 | $64.41 | $63.25 | 33,961 |
| 2018-12-26 | $64.16 | $64.39 | $62.59 | $62.60 | $61.48 | 17,598 |
| 2018-12-24 | $65.50 | $66.50 | $65.50 | $65.50 | $64.32 | 4,214 |
| 2018-12-21 | $68.24 | $68.50 | $66.46 | $66.46 | $65.27 | 43,228 |
| 2018-12-20 | $68.44 | $71.00 | $68.24 | $68.24 | $67.01 | 17,247 |
| 2018-12-19 | $71.38 | $73.54 | $70.37 | $70.50 | $69.23 | 12,744 |
| 2018-12-18 | $74.00 | $74.00 | $72.68 | $73.54 | $72.22 | 7,310 |
| 2018-12-17 | $72.95 | $76.85 | $72.95 | $73.52 | $72.20 | 5,004 |
| 2018-12-14 | $76.00 | $76.00 | $74.60 | $74.88 | $73.54 | 7,003 |
| 2018-12-13 | $79.00 | $79.33 | $78.00 | $78.90 | $77.48 | 11,714 |
| 2018-12-12 | $80.00 | $80.87 | $79.90 | $80.41 | $78.97 | 2,792 |
| 2018-12-11 | $77.69 | $79.28 | $77.69 | $78.00 | $76.60 | 10,266 |
| 2018-12-10 | $78.20 | $78.20 | $75.12 | $75.16 | $73.81 | 6,366 |
| 2018-12-07 | $79.60 | $79.60 | $78.20 | $78.20 | $76.80 | 5,059 |
| 2018-12-06 | $81.06 | $81.45 | $78.44 | $81.45 | $79.98 | 19,725 |
| 2018-12-04 | $84.00 | $85.23 | $82.34 | $83.00 | $81.51 | 6,977 |
| 2018-12-03 | $85.00 | $85.68 | $84.50 | $85.10 | $83.57 | 2,563 |
| 2018-11-30 | $84.15 | $84.21 | $82.11 | $83.86 | $82.35 | 7,547 |
| 2018-11-29 | $84.25 | $84.25 | $83.55 | $84.05 | $82.54 | 4,196 |
| 2018-11-28 | $79.68 | $82.20 | $79.68 | $82.01 | $80.54 | 5,059 |
| 2018-11-27 | $81.13 | $81.13 | $80.64 | $80.64 | $79.19 | 1,473 |
| 2018-11-26 | $77.58 | $77.58 | $77.58 | $77.58 | $76.19 | 227 |
| 2018-11-23 | $77.50 | $77.93 | $77.50 | $77.58 | $76.19 | 4,326 |
| 2018-11-21 | $76.84 | $79.58 | $76.84 | $79.20 | $77.78 | 4,655 |
| 2018-11-20 | $77.00 | $77.00 | $76.00 | $76.65 | $75.27 | 22,566 |
| 2018-11-19 | $80.80 | $82.17 | $80.38 | $80.38 | $78.94 | 8,856 |
| 2018-11-16 | $76.07 | $78.00 | $76.07 | $78.00 | $76.60 | 3,910 |
| 2018-11-15 | $81.74 | $81.74 | $78.33 | $78.33 | $76.92 | 5,675 |
| 2018-11-14 | $81.04 | $83.30 | $81.04 | $82.20 | $80.72 | 3,978 |
| 2018-11-13 | $77.35 | $79.20 | $77.35 | $79.00 | $77.58 | 17,095 |
| 2018-11-12 | $75.80 | $77.50 | $75.02 | $76.43 | $75.06 | 4,188 |
| 2018-11-09 | $74.50 | $77.12 | $74.50 | $75.80 | $74.44 | 3,109 |
| 2018-11-08 | $75.51 | $78.55 | $75.51 | $77.12 | $75.74 | 15,307 |
| 2018-11-07 | $76.86 | $77.40 | $76.50 | $76.50 | $75.13 | 1,466 |
| 2018-11-06 | $77.32 | $77.32 | $76.00 | $76.40 | $75.03 | 7,241 |
| 2018-11-05 | $80.00 | $81.18 | $78.96 | $80.65 | $79.20 | 12,954 |
| 2018-11-02 | $76.26 | $77.91 | $76.26 | $76.50 | $75.13 | 2,043 |
| 2018-11-01 | $74.52 | $77.11 | $72.67 | $76.26 | $74.89 | 7,472 |
| 2018-10-31 | $80.29 | $82.29 | $77.50 | $79.00 | $77.58 | 10,835 |
| 2018-10-30 | $73.60 | $75.48 | $73.60 | $75.48 | $74.12 | 8,480 |
| 2018-10-29 | $78.30 | $78.30 | $73.95 | $73.95 | $72.62 | 17,986 |
| 2018-10-26 | $76.65 | $78.70 | $76.20 | $78.70 | $77.29 | 5,231 |
| 2018-10-25 | $79.10 | $80.56 | $79.05 | $80.55 | $79.10 | 11,272 |
| 2018-10-24 | $81.80 | $82.77 | $79.00 | $79.00 | $77.58 | 6,300 |
| 2018-10-23 | $80.05 | $81.58 | $79.60 | $81.00 | $79.55 | 5,834 |
| 2018-10-22 | $83.87 | $83.87 | $82.40 | $82.40 | $80.92 | 8,959 |
| 2018-10-19 | $84.89 | $84.89 | $83.00 | $83.88 | $82.37 | 3,319 |
| 2018-10-18 | $85.60 | $85.60 | $83.40 | $83.40 | $81.90 | 12,645 |
| 2018-10-17 | $88.00 | $88.50 | $87.33 | $88.25 | $86.67 | 2,436 |
| 2018-10-16 | $88.03 | $88.95 | $86.29 | $88.95 | $87.35 | 10,217 |
| 2018-10-15 | $84.74 | $84.74 | $81.02 | $83.75 | $82.25 | 11,824 |
| 2018-10-12 | $89.00 | $89.00 | $87.25 | $88.50 | $86.91 | 12,738 |
| 2018-10-11 | $82.87 | $86.59 | $82.87 | $84.84 | $83.32 | 14,988 |
| 2018-10-10 | $86.92 | $91.00 | $86.68 | $86.75 | $85.19 | 10,800 |
| 2018-10-09 | $96.31 | $96.31 | $94.29 | $94.29 | $92.60 | 3,249 |
| 2018-10-08 | $95.99 | $96.80 | $95.99 | $96.60 | $94.87 | 8,713 |
| 2018-10-05 | $97.70 | $97.70 | $96.01 | $96.63 | $94.89 | 3,108 |
| 2018-10-04 | $97.50 | $97.50 | $96.40 | $96.40 | $94.67 | 4,734 |
| 2018-10-03 | $99.08 | $99.08 | $97.50 | $97.50 | $95.75 | 3,995 |
| 2018-10-02 | $100.36 | $100.36 | $98.00 | $98.30 | $96.53 | 1,722 |
| 2018-10-01 | $99.07 | $101.01 | $99.07 | $100.40 | $98.60 | 3,562 |
| 2018-09-28 | $100.00 | $101.00 | $99.13 | $99.13 | $97.35 | 1,923 |
| 2018-09-27 | $99.16 | $99.16 | $98.50 | $98.50 | $96.73 | 985 |
| 2018-09-26 | $99.85 | $99.85 | $95.80 | $98.54 | $96.77 | 3,505 |
| 2018-09-25 | $97.50 | $98.15 | $96.70 | $97.14 | $95.21 | 3,405 |
| 2018-09-24 | $96.80 | $98.40 | $96.70 | $96.94 | $95.01 | 2,613 |
| 2018-09-21 | $97.75 | $98.50 | $97.75 | $98.35 | $96.39 | 1,633 |
| 2018-09-20 | $97.64 | $98.33 | $97.19 | $98.33 | $96.37 | 10,955 |
| 2018-09-19 | $97.14 | $98.00 | $97.14 | $97.64 | $95.70 | 2,823 |
| 2018-09-18 | $97.53 | $97.53 | $95.38 | $97.09 | $95.16 | 4,419 |
| 2018-09-17 | $98.04 | $98.65 | $97.52 | $98.65 | $96.69 | 3,336 |
| 2018-09-14 | $99.00 | $99.00 | $96.47 | $97.30 | $95.36 | 2,976 |
| 2018-09-13 | $98.20 | $98.90 | $98.00 | $98.90 | $96.93 | 12,170 |
| 2018-09-12 | $93.00 | $94.81 | $93.00 | $94.81 | $92.92 | 9,042 |
| 2018-09-11 | $90.75 | $91.25 | $89.80 | $90.90 | $89.09 | 7,968 |
| 2018-09-10 | $90.12 | $91.01 | $88.66 | $88.70 | $86.94 | 2,631 |
| 2018-09-07 | $89.90 | $90.15 | $89.45 | $89.45 | $87.67 | 6,550 |
| 2018-09-06 | $90.30 | $90.85 | $89.07 | $89.07 | $87.30 | 7,462 |
| 2018-09-05 | $89.90 | $89.90 | $87.75 | $88.00 | $86.25 | 2,874 |
| 2018-09-04 | $90.50 | $93.30 | $90.50 | $90.54 | $88.74 | 1,316 |
| 2018-08-31 | $91.70 | $93.00 | $91.70 | $92.90 | $91.05 | 1,072 |
| 2018-08-30 | $90.50 | $91.40 | $90.50 | $91.27 | $89.45 | 2,972 |
| 2018-08-29 | $92.69 | $92.69 | $88.99 | $91.50 | $89.68 | 4,069 |
| 2018-08-28 | $92.50 | $94.03 | $92.07 | $92.07 | $90.24 | 8,844 |
| 2018-08-27 | $92.00 | $92.50 | $91.00 | $92.50 | $90.66 | 7,774 |
| 2018-08-24 | $90.45 | $91.00 | $90.45 | $91.00 | $89.19 | 2,171 |
| 2018-08-23 | $89.70 | $90.55 | $87.99 | $87.99 | $86.24 | 31,873 |
| 2018-08-22 | $92.00 | $92.00 | $89.32 | $89.32 | $87.54 | 3,992 |
| 2018-08-21 | $91.29 | $91.29 | $89.31 | $89.50 | $87.72 | 5,299 |
| 2018-08-20 | $90.04 | $91.20 | $90.00 | $91.14 | $89.33 | 3,856 |
| 2018-08-17 | $92.00 | $92.00 | $90.00 | $91.20 | $89.39 | 12,309 |
| 2018-08-16 | $90.52 | $91.00 | $90.52 | $90.96 | $89.15 | 1,040 |
| 2018-08-15 | $93.16 | $93.16 | $89.75 | $90.35 | $88.55 | 31,886 |
| 2018-08-14 | $93.48 | $94.03 | $92.62 | $93.23 | $91.37 | 15,656 |
| 2018-08-13 | $92.20 | $92.20 | $90.85 | $92.10 | $90.27 | 17,346 |
| 2018-08-10 | $91.16 | $92.37 | $90.55 | $90.79 | $88.98 | 5,283 |
| 2018-08-09 | $96.58 | $96.58 | $93.46 | $93.53 | $91.67 | 29,970 |
| 2018-08-08 | $92.83 | $94.08 | $92.83 | $93.90 | $92.03 | 50,052 |
| 2018-08-07 | $90.00 | $92.08 | $89.73 | $89.75 | $87.96 | 18,605 |
| 2018-08-06 | $85.00 | $89.70 | $85.00 | $89.50 | $87.72 | 11,320 |
| 2018-08-03 | $81.20 | $84.10 | $81.20 | $83.65 | $81.99 | 2,581 |
| 2018-08-02 | $80.58 | $83.25 | $80.58 | $83.13 | $81.48 | 8,838 |
| 2018-08-01 | $83.45 | $83.95 | $83.45 | $83.76 | $82.09 | 2,113 |
| 2018-07-31 | $81.42 | $83.95 | $81.42 | $83.95 | $82.28 | 2,017 |
| 2018-07-30 | $85.55 | $85.55 | $83.00 | $83.18 | $81.52 | 13,093 |
| 2018-07-27 | $86.77 | $86.77 | $83.94 | $84.30 | $82.62 | 1,913 |
| 2018-07-26 | $85.31 | $85.31 | $82.80 | $84.00 | $82.33 | 13,554 |
| 2018-07-25 | $84.50 | $86.50 | $84.50 | $86.50 | $84.78 | 4,624 |
| 2018-07-24 | $87.00 | $87.00 | $86.79 | $86.80 | $85.07 | 2,781 |
| 2018-07-23 | $87.80 | $87.90 | $85.20 | $86.25 | $84.53 | 5,260 |
| 2018-07-20 | $87.67 | $87.80 | $86.50 | $87.80 | $86.05 | 22,602 |
| 2018-07-19 | $85.04 | $85.86 | $85.00 | $85.52 | $83.82 | 82,130 |
| 2018-07-18 | $86.00 | $86.07 | $85.00 | $85.40 | $83.70 | 133,579 |
| 2018-07-17 | $86.05 | $86.05 | $85.00 | $85.60 | $83.90 | 9,190 |
| 2018-07-16 | $87.00 | $87.23 | $86.15 | $86.76 | $85.03 | 10,476 |
| 2018-07-13 | $85.00 | $87.95 | $84.21 | $86.35 | $84.63 | 32,652 |
| 2018-07-12 | $81.65 | $84.45 | $81.65 | $84.14 | $82.47 | 69,348 |
| 2018-07-11 | $79.25 | $80.95 | $79.25 | $80.71 | $79.10 | 16,718 |
| 2018-07-10 | $80.83 | $80.83 | $78.00 | $78.25 | $76.69 | 2,209 |
| 2018-07-09 | $77.00 | $78.00 | $77.00 | $77.50 | $75.96 | 10,166 |
| 2018-07-06 | $73.15 | $75.79 | $73.15 | $75.79 | $74.28 | 3,591 |
| 2018-07-05 | $72.90 | $76.60 | $72.90 | $74.04 | $72.57 | 3,846 |
| 2018-07-03 | $73.00 | $73.79 | $72.88 | $72.92 | $71.47 | 1,185 |
| 2018-07-02 | $73.01 | $74.06 | $71.96 | $73.00 | $71.55 | 2,866 |
| 2018-06-29 | $71.60 | $72.68 | $71.60 | $71.96 | $70.53 | 2,329 |
| 2018-06-28 | $71.00 | $72.83 | $70.68 | $71.28 | $69.86 | 3,710 |
| 2018-06-27 | $73.25 | $73.30 | $71.64 | $71.64 | $70.21 | 13,216 |
| 2018-06-26 | $73.25 | $73.25 | $72.50 | $73.24 | $71.78 | 9,591 |
| 2018-06-25 | $73.00 | $75.85 | $73.00 | $74.00 | $72.53 | 7,741 |
| 2018-06-22 | $76.38 | $77.10 | $75.50 | $77.00 | $75.47 | 3,192 |
| 2018-06-21 | $78.22 | $78.42 | $77.40 | $77.45 | $75.91 | 1,641 |
| 2018-06-20 | $75.52 | $76.03 | $74.00 | $74.48 | $73.00 | 3,680 |
| 2018-06-19 | $74.00 | $74.32 | $73.28 | $73.39 | $71.93 | 2,556 |
| 2018-06-18 | $75.25 | $75.25 | $74.56 | $75.12 | $73.63 | 8,317 |
| 2018-06-15 | $76.67 | $76.67 | $75.00 | $75.13 | $73.64 | 4,916 |
| 2018-06-14 | $75.80 | $76.47 | $75.80 | $76.20 | $74.68 | 7,106 |
| 2018-06-13 | $76.15 | $77.04 | $75.25 | $75.99 | $74.48 | 2,130 |
| 2018-06-12 | $73.00 | $74.60 | $72.00 | $74.32 | $72.84 | 4,906 |
| 2018-06-11 | $76.17 | $76.17 | $72.10 | $74.33 | $72.85 | 3,973 |
| 2018-06-08 | $74.00 | $74.00 | $73.00 | $73.53 | $72.07 | 7,481 |
| 2018-06-07 | $74.25 | $75.70 | $74.25 | $74.60 | $73.12 | 3,291 |
| 2018-06-06 | $72.90 | $75.40 | $72.90 | $75.00 | $73.51 | 4,194 |
| 2018-06-05 | $73.81 | $73.81 | $72.69 | $73.20 | $71.74 | 11,325 |
| 2018-06-04 | $74.14 | $74.14 | $72.00 | $72.59 | $71.15 | 5,108 |
| 2018-06-01 | $69.80 | $72.39 | $69.80 | $72.00 | $70.57 | 3,102 |
| 2018-05-31 | $71.50 | $71.50 | $71.07 | $71.07 | $69.66 | 5,492 |
| 2018-05-30 | $71.00 | $71.96 | $70.89 | $71.86 | $70.43 | 4,386 |
| 2018-05-29 | $71.92 | $71.92 | $69.80 | $70.00 | $68.61 | 5,619 |
| 2018-05-25 | $73.00 | $73.00 | $71.70 | $72.25 | $70.81 | 11,347 |
| 2018-05-24 | $74.10 | $74.10 | $72.80 | $72.80 | $71.35 | 1,467 |
| 2018-05-23 | $75.10 | $75.10 | $74.50 | $75.00 | $73.51 | 4,048 |
| 2018-05-22 | $75.45 | $76.15 | $75.45 | $75.50 | $74.00 | 2,889 |
| 2018-05-21 | $76.26 | $76.35 | $75.80 | $75.80 | $74.29 | 1,654 |
| 2018-05-18 | $73.75 | $77.75 | $73.75 | $76.00 | $74.49 | 3,432 |
| 2018-05-17 | $76.85 | $76.85 | $75.00 | $76.50 | $74.98 | 6,131 |
| 2018-05-16 | $77.43 | $77.43 | $74.21 | $76.94 | $75.41 | 10,996 |
| 2018-05-15 | $78.00 | $78.00 | $77.40 | $77.85 | $76.30 | 8,665 |
| 2018-05-14 | $79.65 | $80.00 | $78.60 | $78.96 | $77.39 | 3,074 |
| 2018-05-11 | $76.99 | $78.00 | $76.99 | $77.83 | $76.28 | 17,036 |
| 2018-05-10 | $78.33 | $78.33 | $76.25 | $76.90 | $75.37 | 8,591 |
| 2018-05-09 | $76.50 | $78.70 | $76.50 | $78.14 | $76.59 | 7,731 |
| 2018-05-08 | $77.70 | $77.93 | $77.40 | $77.84 | $76.29 | 2,366 |
| 2018-05-07 | $78.95 | $78.95 | $76.37 | $78.00 | $76.45 | 1,375 |
| 2018-05-04 | $77.79 | $79.00 | $77.79 | $79.00 | $77.43 | 4,574 |
| 2018-05-03 | $77.00 | $77.51 | $76.63 | $77.51 | $75.97 | 1,573 |
| 2018-05-02 | $77.27 | $77.95 | $77.25 | $77.25 | $75.71 | 2,016 |
| 2018-05-01 | $78.40 | $78.40 | $77.26 | $77.75 | $76.20 | 2,911 |
| 2018-04-30 | $76.14 | $78.62 | $76.14 | $76.46 | $74.94 | 10,320 |
| 2018-04-27 | $77.00 | $78.29 | $77.00 | $77.85 | $76.30 | 2,706 |
| 2018-04-26 | $72.96 | $75.55 | $72.96 | $75.44 | $73.94 | 3,594 |
| 2018-04-25 | $77.13 | $77.13 | $74.86 | $74.90 | $73.41 | 1,899 |
| 2018-04-24 | $76.36 | $76.36 | $74.50 | $74.50 | $73.02 | 1,819 |
| 2018-04-23 | $75.80 | $75.91 | $75.00 | $75.25 | $73.75 | 7,874 |
| 2018-04-20 | $76.80 | $76.90 | $76.50 | $76.50 | $74.98 | 2,486 |
| 2018-04-19 | $76.75 | $77.39 | $76.41 | $76.41 | $74.89 | 1,858 |
| 2018-04-18 | $76.00 | $76.92 | $75.85 | $76.13 | $74.62 | 701 |
| 2018-04-17 | $75.00 | $75.00 | $74.77 | $74.77 | $73.28 | 55,469 |
| 2018-04-16 | $74.55 | $75.54 | $74.55 | $75.40 | $73.90 | 2,939 |
| 2018-04-13 | $75.00 | $75.65 | $74.39 | $74.39 | $72.91 | 1,977 |
| 2018-04-12 | $75.66 | $75.66 | $74.59 | $74.76 | $73.27 | 70,640 |
| 2018-04-11 | $76.38 | $76.38 | $74.10 | $75.60 | $74.10 | 155,024 |
| 2018-04-10 | $71.58 | $75.58 | $71.58 | $75.50 | $74.00 | 13,701 |
| 2018-04-09 | $71.00 | $71.87 | $71.00 | $71.24 | $69.82 | 2,911 |
| 2018-04-06 | $71.70 | $71.70 | $70.19 | $70.90 | $69.49 | 21,060 |
| 2018-04-05 | $73.24 | $73.24 | $71.99 | $72.95 | $71.50 | 3,716 |
| 2018-04-04 | $71.90 | $72.00 | $71.74 | $71.74 | $70.31 | 7,044 |
| 2018-04-03 | $73.48 | $73.48 | $72.00 | $72.99 | $71.54 | 3,918 |
| 2018-04-02 | $75.84 | $75.84 | $72.75 | $73.00 | $71.55 | 12,959 |
| 2018-03-29 | $74.79 | $75.15 | $74.00 | $75.15 | $73.65 | 2,002 |
| 2018-03-28 | $74.83 | $75.65 | $74.00 | $75.12 | $73.63 | 19,496 |
| 2018-03-27 | $79.77 | $79.77 | $75.86 | $75.86 | $74.14 | 20,983 |
| 2018-03-26 | $76.71 | $78.65 | $76.08 | $76.44 | $74.71 | 3,969 |
| 2018-03-23 | $78.12 | $78.12 | $76.25 | $76.25 | $74.53 | 26,979 |
| 2018-03-22 | $78.11 | $80.23 | $78.11 | $79.89 | $78.08 | 63,972 |
| 2018-03-21 | $81.92 | $81.92 | $80.00 | $80.50 | $78.68 | 1,716 |
| 2018-03-20 | $81.92 | $81.92 | $80.25 | $80.70 | $78.87 | 3,120 |
| 2018-03-19 | $80.75 | $81.70 | $80.03 | $80.03 | $78.22 | 2,069 |
| 2018-03-16 | $81.58 | $81.58 | $80.84 | $80.84 | $79.01 | 1,390 |
| 2018-03-15 | $82.30 | $82.30 | $81.45 | $82.00 | $80.15 | 1,781 |
| 2018-03-14 | $84.07 | $84.07 | $80.65 | $81.90 | $80.05 | 2,350 |
| 2018-03-13 | $81.53 | $81.53 | $80.40 | $81.00 | $79.17 | 2,112 |
| 2018-03-12 | $81.00 | $81.33 | $80.85 | $80.95 | $79.12 | 4,060 |
| 2018-03-09 | $83.03 | $83.03 | $81.25 | $82.00 | $80.15 | 2,847 |
| 2018-03-08 | $79.87 | $81.50 | $79.87 | $81.46 | $79.62 | 13,040 |
| 2018-03-07 | $79.76 | $80.29 | $79.76 | $79.87 | $78.06 | 4,457 |
| 2018-03-06 | $78.28 | $82.50 | $78.28 | $80.90 | $79.07 | 2,666 |
| 2018-03-05 | $79.65 | $80.00 | $79.65 | $79.94 | $78.13 | 954 |
| 2018-03-02 | $80.00 | $80.00 | $78.00 | $79.76 | $77.96 | 12,371 |
| 2018-03-01 | $84.07 | $84.07 | $80.20 | $80.20 | $78.39 | 4,612 |
| 2018-02-28 | $81.95 | $83.67 | $81.95 | $83.05 | $81.17 | 2,192 |
| 2018-02-27 | $85.20 | $85.20 | $83.85 | $84.55 | $82.64 | 6,797 |
| 2018-02-26 | $84.88 | $85.61 | $84.35 | $85.00 | $83.08 | 5,170 |
| 2018-02-23 | $83.33 | $83.85 | $83.05 | $83.85 | $81.95 | 2,035 |
| 2018-02-22 | $82.61 | $82.88 | $82.10 | $82.49 | $80.62 | 3,304 |
| 2018-02-21 | $83.00 | $83.44 | $82.31 | $82.61 | $80.74 | 2,515 |
| 2018-02-20 | $83.50 | $85.00 | $83.00 | $83.00 | $81.12 | 3,330 |
| 2018-02-16 | $81.96 | $84.25 | $81.96 | $83.50 | $81.61 | 1,909 |
| 2018-02-15 | $85.35 | $85.35 | $82.00 | $82.88 | $81.01 | 1,268 |
| 2018-02-14 | $83.76 | $84.00 | $83.00 | $83.50 | $81.61 | 2,020 |
| 2018-02-13 | $81.38 | $84.04 | $81.38 | $83.75 | $81.86 | 8,310 |
| 2018-02-12 | $83.02 | $83.45 | $79.95 | $82.50 | $80.63 | 5,977 |
| 2018-02-09 | $81.69 | $83.37 | $78.25 | $81.05 | $79.22 | 8,642 |
| 2018-02-08 | $80.27 | $81.50 | $77.84 | $78.00 | $76.24 | 7,373 |
| 2018-02-07 | $81.97 | $81.97 | $78.81 | $80.73 | $78.90 | 12,450 |
| 2018-02-06 | $76.85 | $78.21 | $76.08 | $78.00 | $76.24 | 18,278 |
| 2018-02-05 | $77.35 | $80.30 | $76.50 | $76.50 | $74.77 | 7,867 |
| 2018-02-02 | $81.50 | $81.50 | $80.33 | $80.33 | $78.51 | 8,065 |
| 2018-02-01 | $84.85 | $84.85 | $81.47 | $81.85 | $80.00 | 2,476 |
| 2018-01-31 | $83.20 | $83.83 | $81.70 | $83.80 | $81.90 | 2,640 |
| 2018-01-30 | $84.10 | $84.10 | $82.50 | $83.38 | $81.49 | 3,321 |
| 2018-01-29 | $82.10 | $84.35 | $82.10 | $84.05 | $82.15 | 2,126 |
| 2018-01-26 | $82.41 | $86.52 | $82.41 | $85.00 | $83.08 | 7,129 |
| 2018-01-25 | $83.27 | $85.60 | $83.00 | $85.35 | $83.42 | 8,462 |
| 2018-01-24 | $85.91 | $86.45 | $85.40 | $86.02 | $84.07 | 10,611 |
| 2018-01-23 | $85.00 | $86.04 | $84.01 | $86.04 | $84.09 | 5,031 |
| 2018-01-22 | $85.37 | $85.37 | $83.61 | $84.00 | $82.10 | 6,993 |
| 2018-01-19 | $85.06 | $85.06 | $82.80 | $83.61 | $81.72 | 19,316 |
| 2018-01-18 | $83.23 | $84.31 | $82.15 | $83.28 | $81.40 | 7,287 |
| 2018-01-17 | $84.15 | $84.69 | $83.90 | $84.00 | $82.10 | 29,691 |
| 2018-01-16 | $87.13 | $87.13 | $82.84 | $84.43 | $82.52 | 14,724 |
| 2018-01-12 | $80.50 | $81.22 | $80.00 | $80.86 | $79.03 | 9,956 |
| 2018-01-11 | $80.00 | $82.16 | $80.00 | $82.16 | $80.30 | 3,170 |
| 2018-01-10 | $82.00 | $83.25 | $82.00 | $82.00 | $80.15 | 14,909 |
| 2018-01-09 | $83.00 | $83.00 | $82.00 | $82.50 | $80.63 | 3,819 |
| 2018-01-08 | $82.00 | $83.46 | $82.00 | $83.00 | $81.12 | 11,729 |
| 2018-01-05 | $82.28 | $83.09 | $82.00 | $82.75 | $80.88 | 18,254 |
| 2018-01-04 | $84.61 | $84.61 | $82.00 | $83.00 | $81.12 | 4,649 |
| 2018-01-03 | $82.00 | $82.45 | $81.05 | $82.45 | $80.59 | 11,228 |
| 2018-01-02 | $79.90 | $82.00 | $79.90 | $82.00 | $80.15 | 6,087 |
| 2017-12-29 | $77.64 | $80.00 | $77.64 | $79.80 | $78.00 | 10,133 |
| 2017-12-28 | $78.63 | $79.45 | $78.00 | $79.40 | $77.60 | 16,191 |
| 2017-12-27 | $78.78 | $79.08 | $78.45 | $78.75 | $76.97 | 11,938 |
| 2017-12-26 | $78.90 | $79.25 | $78.70 | $78.70 | $76.92 | 3,407 |
| 2017-12-22 | $79.65 | $79.65 | $79.05 | $79.45 | $77.65 | 2,852 |
| 2017-12-21 | $80.39 | $80.85 | $79.60 | $79.95 | $78.14 | 3,941 |
| 2017-12-20 | $77.58 | $79.95 | $77.58 | $79.34 | $77.55 | 4,690 |
| 2017-12-19 | $82.42 | $82.42 | $80.00 | $80.35 | $78.53 | 4,701 |
| 2017-12-18 | $81.47 | $82.94 | $80.40 | $81.47 | $79.63 | 4,280 |
| 2017-12-15 | $80.00 | $80.24 | $79.10 | $80.24 | $78.43 | 5,421 |
| 2017-12-14 | $82.00 | $82.00 | $80.58 | $80.58 | $78.76 | 8,613 |
| 2017-12-13 | $83.11 | $83.20 | $82.51 | $82.85 | $80.98 | 3,431 |
| 2017-12-12 | $82.61 | $83.45 | $82.57 | $83.39 | $81.50 | 4,626 |
| 2017-12-11 | $83.26 | $83.62 | $83.26 | $83.58 | $81.69 | 4,433 |
| 2017-12-08 | $81.09 | $83.35 | $81.09 | $82.95 | $81.07 | 2,198 |
| 2017-12-07 | $83.20 | $83.81 | $83.00 | $83.81 | $81.91 | 3,168 |
| 2017-12-06 | $84.18 | $84.18 | $81.61 | $82.20 | $80.34 | 9,142 |
| 2017-12-05 | $82.55 | $83.15 | $82.50 | $82.55 | $80.68 | 11,249 |
| 2017-12-04 | $85.50 | $85.50 | $82.33 | $82.33 | $80.47 | 10,293 |
| 2017-12-01 | $84.90 | $84.90 | $83.00 | $83.95 | $82.05 | 2,104 |
| 2017-11-30 | $86.21 | $86.21 | $85.00 | $85.00 | $83.08 | 4,401 |
| 2017-11-29 | $87.00 | $88.00 | $86.31 | $87.16 | $85.19 | 5,538 |
| 2017-11-28 | $87.21 | $89.27 | $86.52 | $88.22 | $86.22 | 11,744 |
| 2017-11-27 | $88.00 | $89.00 | $88.00 | $89.00 | $86.99 | 6,955 |
| 2017-11-24 | $87.60 | $88.90 | $87.60 | $88.90 | $86.89 | 4,283 |
| 2017-11-22 | $84.25 | $86.90 | $84.25 | $86.40 | $84.45 | 15,241 |
| 2017-11-21 | $85.00 | $86.50 | $84.95 | $85.52 | $83.59 | 3,041 |
| 2017-11-20 | $85.50 | $85.50 | $84.70 | $85.00 | $83.08 | 4,361 |
| 2017-11-17 | $85.00 | $85.10 | $84.49 | $85.00 | $83.08 | 2,798 |
| 2017-11-16 | $86.00 | $86.00 | $84.75 | $85.86 | $83.92 | 15,853 |
| 2017-11-15 | $82.30 | $83.20 | $82.12 | $83.00 | $81.12 | 12,720 |
| 2017-11-14 | $84.01 | $84.95 | $83.89 | $83.90 | $82.00 | 4,459 |
| 2017-11-13 | $85.90 | $85.90 | $84.75 | $85.31 | $83.38 | 9,198 |
| 2017-11-10 | $87.32 | $87.32 | $83.45 | $85.90 | $83.96 | 3,878 |
| 2017-11-09 | $87.60 | $87.60 | $85.01 | $86.08 | $84.13 | 4,545 |
| 2017-11-08 | $88.10 | $88.31 | $87.90 | $87.97 | $85.98 | 3,070 |
| 2017-11-07 | $88.00 | $88.40 | $87.40 | $87.85 | $85.86 | 18,555 |
| 2017-11-06 | $87.35 | $88.50 | $84.84 | $88.25 | $86.25 | 10,210 |
| 2017-11-03 | $91.44 | $91.44 | $89.81 | $91.40 | $89.33 | 7,660 |
| 2017-11-02 | $89.57 | $89.87 | $89.10 | $89.10 | $87.08 | 3,313 |
| 2017-11-01 | $91.66 | $91.66 | $89.23 | $89.30 | $87.28 | 5,597 |
| 2017-10-31 | $90.22 | $90.22 | $88.00 | $89.23 | $87.21 | 10,928 |
| 2017-10-30 | $93.73 | $93.73 | $88.50 | $89.85 | $87.82 | 14,482 |
| 2017-10-27 | $90.00 | $91.77 | $90.00 | $91.77 | $89.69 | 8,417 |
| 2017-10-26 | $90.00 | $90.55 | $88.98 | $89.92 | $87.89 | 101,765 |
| 2017-10-25 | $91.00 | $91.00 | $88.99 | $89.10 | $87.08 | 5,367 |
| 2017-10-24 | $90.00 | $91.00 | $89.00 | $91.00 | $88.94 | 5,330 |
| 2017-10-23 | $88.68 | $90.00 | $88.68 | $88.95 | $86.94 | 13,883 |
| 2017-10-20 | $87.25 | $88.50 | $87.25 | $88.50 | $86.50 | 7,983 |
| 2017-10-19 | $85.06 | $89.00 | $85.06 | $87.25 | $85.28 | 8,235 |
| 2017-10-18 | $87.45 | $87.75 | $87.27 | $87.75 | $85.77 | 4,826 |
| 2017-10-17 | $89.00 | $89.00 | $87.00 | $88.06 | $86.07 | 11,128 |
| 2017-10-16 | $91.00 | $91.00 | $89.11 | $89.80 | $87.77 | 11,256 |
| 2017-10-13 | $88.00 | $88.90 | $88.00 | $88.90 | $86.89 | 15,784 |
| 2017-10-12 | $87.00 | $87.99 | $87.00 | $87.30 | $85.33 | 18,974 |
| 2017-10-11 | $85.32 | $85.32 | $84.42 | $84.84 | $82.92 | 8,445 |
| 2017-10-10 | $82.04 | $84.45 | $82.04 | $84.01 | $82.11 | 6,806 |
| 2017-10-09 | $83.04 | $83.04 | $81.70 | $81.70 | $79.85 | 7,111 |
| 2017-10-06 | $83.75 | $83.75 | $81.30 | $82.36 | $80.50 | 1,606 |
| 2017-10-05 | $81.70 | $81.81 | $81.55 | $81.81 | $79.96 | 4,241 |
| 2017-10-04 | $84.17 | $84.17 | $81.60 | $81.70 | $79.85 | 5,249 |
| 2017-10-03 | $81.40 | $81.85 | $81.30 | $81.85 | $80.00 | 916 |
| 2017-10-02 | $81.55 | $81.60 | $80.95 | $80.95 | $79.12 | 1,420 |
| 2017-09-29 | $80.70 | $81.38 | $80.40 | $81.38 | $79.54 | 1,487 |
| 2017-09-28 | $80.90 | $81.10 | $80.55 | $80.83 | $79.00 | 7,247 |
| 2017-09-27 | $80.00 | $81.45 | $80.00 | $81.15 | $79.31 | 1,197 |
| 2017-09-26 | $80.84 | $81.15 | $80.41 | $80.77 | $78.94 | 1,571 |
| 2017-09-25 | $82.66 | $82.66 | $79.96 | $79.96 | $78.15 | 10,257 |
| 2017-09-22 | $83.00 | $83.00 | $81.40 | $82.66 | $80.79 | 36,195 |
| 2017-09-21 | $83.65 | $83.65 | $81.50 | $81.50 | $79.66 | 3,671 |
| 2017-09-20 | $83.00 | $83.20 | $82.64 | $82.64 | $80.77 | 11,420 |
| 2017-09-19 | $80.60 | $82.85 | $80.60 | $82.75 | $80.88 | 16,952 |
| 2017-09-18 | $77.70 | $79.00 | $77.70 | $78.30 | $76.53 | 1,878 |
| 2017-09-15 | $77.20 | $78.09 | $77.20 | $77.95 | $76.19 | 1,931 |
| 2017-09-14 | $75.46 | $78.59 | $75.46 | $77.30 | $75.55 | 2,312 |
| 2017-09-13 | $78.05 | $78.50 | $77.90 | $77.90 | $76.14 | 2,141 |
| 2017-09-12 | $80.77 | $80.77 | $78.70 | $78.70 | $76.92 | 3,879 |
| 2017-09-11 | $78.90 | $79.40 | $78.70 | $79.00 | $77.21 | 3,712 |
| 2017-09-08 | $78.52 | $78.60 | $78.30 | $78.60 | $76.82 | 45,445 |
| 2017-09-07 | $79.00 | $79.01 | $78.28 | $78.56 | $76.78 | 2,518 |
| 2017-09-06 | $81.55 | $81.55 | $77.75 | $78.55 | $76.77 | 2,386 |
| 2017-09-05 | $80.99 | $80.99 | $78.00 | $79.11 | $77.32 | 4,043 |
| 2017-09-01 | $82.00 | $82.00 | $81.50 | $81.50 | $79.66 | 814 |
| 2017-08-31 | $80.90 | $81.72 | $80.50 | $81.50 | $79.66 | 1,933 |
| 2017-08-30 | $80.15 | $80.60 | $80.15 | $80.60 | $78.78 | 2,127 |
| 2017-08-29 | $80.60 | $80.60 | $80.00 | $80.00 | $78.19 | 2,638 |
| 2017-08-28 | $81.10 | $81.10 | $80.70 | $80.70 | $78.87 | 6,842 |
| 2017-08-25 | $80.45 | $81.15 | $80.35 | $80.85 | $79.02 | 7,042 |
| 2017-08-24 | $80.45 | $80.88 | $80.15 | $80.40 | $78.58 | 5,177 |
| 2017-08-23 | $80.19 | $81.33 | $80.19 | $80.50 | $78.68 | 6,117 |
| 2017-08-22 | $79.00 | $80.33 | $79.00 | $80.19 | $78.38 | 5,178 |
| 2017-08-21 | $78.89 | $79.95 | $78.89 | $79.60 | $77.80 | 3,924 |
| 2017-08-18 | $81.49 | $81.49 | $79.46 | $80.34 | $78.52 | 5,023 |
| 2017-08-17 | $80.00 | $80.89 | $80.00 | $80.89 | $79.06 | 5,972 |
| 2017-08-16 | $80.00 | $80.00 | $79.00 | $79.76 | $77.96 | 4,506 |
| 2017-08-15 | $79.50 | $80.15 | $79.32 | $79.81 | $78.00 | 55,078 |
| 2017-08-14 | $79.25 | $79.50 | $77.39 | $79.50 | $77.70 | 1,765 |
| 2017-08-11 | $78.30 | $80.12 | $78.24 | $78.24 | $76.47 | 4,400 |
| 2017-08-10 | $79.65 | $79.81 | $78.95 | $79.48 | $77.68 | 4,616 |
| 2017-08-09 | $80.55 | $80.55 | $79.55 | $80.00 | $78.19 | 4,826 |
| 2017-08-08 | $80.42 | $82.88 | $79.60 | $80.70 | $78.87 | 4,960 |
| 2017-08-07 | $81.20 | $82.30 | $80.38 | $82.30 | $80.44 | 9,434 |
| 2017-08-04 | $81.50 | $81.50 | $79.80 | $80.00 | $78.19 | 3,225 |
| 2017-08-03 | $78.25 | $81.00 | $78.25 | $81.00 | $79.17 | 3,514 |
| 2017-08-02 | $81.00 | $81.50 | $79.71 | $80.25 | $78.43 | 8,987 |
| 2017-08-01 | $78.90 | $81.75 | $78.90 | $81.75 | $79.90 | 9,757 |
| 2017-07-31 | $81.11 | $81.20 | $80.30 | $80.71 | $78.88 | 24,279 |
| 2017-07-28 | $82.60 | $83.18 | $82.60 | $83.10 | $81.22 | 1,963 |
| 2017-07-27 | $84.40 | $84.43 | $83.48 | $83.48 | $81.59 | 5,228 |
| 2017-07-26 | $84.40 | $84.40 | $82.92 | $83.75 | $81.86 | 31,083 |
| 2017-07-25 | $83.95 | $84.43 | $83.40 | $84.39 | $82.48 | 11,774 |
| 2017-07-24 | $83.35 | $83.75 | $83.14 | $83.14 | $81.26 | 4,544 |
| 2017-07-21 | $83.10 | $83.10 | $82.70 | $82.90 | $81.03 | 7,887 |
| 2017-07-20 | $82.90 | $83.15 | $82.50 | $83.15 | $81.27 | 6,908 |
| 2017-07-19 | $81.07 | $83.20 | $81.07 | $83.17 | $81.29 | 1,324 |
| 2017-07-18 | $82.30 | $82.30 | $81.75 | $82.13 | $80.27 | 1,615 |
| 2017-07-17 | $82.00 | $82.40 | $81.44 | $82.40 | $80.54 | 1,476 |
| 2017-07-14 | $81.00 | $82.39 | $81.00 | $82.39 | $80.53 | 2,147 |
| 2017-07-13 | $80.36 | $80.60 | $79.80 | $80.60 | $78.78 | 1,666 |
| 2017-07-12 | $80.00 | $80.64 | $80.00 | $80.64 | $78.82 | 1,192 |
| 2017-07-11 | $79.35 | $79.93 | $79.27 | $79.93 | $78.12 | 1,815 |
| 2017-07-10 | $80.15 | $80.15 | $78.04 | $78.65 | $76.87 | 13,591 |
| 2017-07-07 | $79.00 | $79.00 | $78.85 | $78.86 | $77.08 | 4,099 |
| 2017-07-06 | $79.96 | $80.12 | $79.73 | $80.12 | $78.31 | 1,422 |
| 2017-07-05 | $78.70 | $79.50 | $78.70 | $79.44 | $77.64 | 3,119 |
| 2017-07-03 | $80.85 | $80.85 | $80.85 | $80.85 | $79.02 | 113 |
| 2017-06-30 | $81.30 | $81.77 | $81.30 | $81.40 | $79.56 | 2,270 |
| 2017-06-29 | $82.30 | $82.30 | $81.10 | $81.22 | $79.38 | 19,036 |
| 2017-06-28 | $81.70 | $83.50 | $81.70 | $82.83 | $80.96 | 1,798 |
| 2017-06-27 | $83.00 | $83.51 | $83.00 | $83.10 | $81.22 | 11,200 |
| 2017-06-26 | $83.45 | $83.45 | $83.13 | $83.13 | $81.25 | 700 |
| 2017-06-23 | $82.79 | $83.40 | $82.79 | $83.40 | $81.51 | 4,000 |
| 2017-06-22 | $83.14 | $83.70 | $83.14 | $83.45 | $81.56 | 1,400 |
| 2017-06-21 | $82.65 | $83.34 | $82.60 | $83.15 | $81.27 | 1,336 |
| 2017-06-20 | $81.95 | $84.16 | $81.95 | $84.16 | $82.26 | 1,200 |
| 2017-06-19 | $83.15 | $84.14 | $82.55 | $83.65 | $81.76 | 3,511 |
| 2017-06-16 | $82.00 | $82.55 | $82.00 | $82.55 | $80.68 | 686 |
| 2017-06-15 | $81.57 | $81.57 | $79.75 | $80.11 | $78.30 | 15,613 |
| 2017-06-14 | $80.94 | $83.46 | $80.94 | $81.94 | $80.09 | 18,666 |
| 2017-06-13 | $83.00 | $83.00 | $82.11 | $82.78 | $80.91 | 3,042 |
| 2017-06-12 | $85.72 | $85.72 | $83.00 | $83.99 | $82.09 | 20,072 |
| 2017-06-09 | $87.65 | $87.65 | $83.55 | $85.00 | $83.08 | 49,616 |
| 2017-06-08 | $82.10 | $85.25 | $82.10 | $84.71 | $82.79 | 12,865 |
| 2017-06-07 | $82.10 | $82.10 | $81.70 | $81.70 | $79.85 | 2,891 |
| 2017-06-06 | $81.74 | $82.00 | $81.60 | $81.66 | $79.81 | 3,931 |
| 2017-06-05 | $82.48 | $82.80 | $82.40 | $82.50 | $80.63 | 7,104 |
| 2017-06-02 | $81.40 | $81.85 | $81.30 | $81.85 | $80.00 | 4,707 |
| 2017-06-01 | $80.55 | $81.40 | $80.55 | $81.40 | $79.56 | 2,169 |
| 2017-05-31 | $81.05 | $81.25 | $81.05 | $81.09 | $79.26 | 12,175 |
| 2017-05-30 | $81.00 | $81.25 | $80.95 | $81.19 | $79.35 | 3,683 |
| 2017-05-26 | $79.80 | $80.56 | $79.80 | $80.56 | $78.74 | 5,276 |
| 2017-05-25 | $79.15 | $79.65 | $77.15 | $79.50 | $77.70 | 18,622 |
| 2017-05-24 | $77.05 | $77.05 | $75.35 | $76.21 | $74.49 | 3,604 |
| 2017-05-23 | $77.70 | $77.70 | $76.79 | $76.79 | $75.05 | 1,986 |
| 2017-05-22 | $77.50 | $78.00 | $76.00 | $77.39 | $75.64 | 8,425 |
| 2017-05-19 | $75.49 | $76.49 | $74.76 | $75.86 | $74.14 | 2,962 |
| 2017-05-18 | $75.00 | $75.41 | $74.00 | $75.41 | $73.70 | 9,846 |
| 2017-05-17 | $76.80 | $76.95 | $75.44 | $76.49 | $74.76 | 24,508 |
| 2017-05-16 | $75.20 | $76.11 | $75.20 | $75.70 | $73.99 | 1,894 |
| 2017-05-15 | $75.13 | $75.22 | $74.84 | $75.22 | $73.52 | 1,840 |
| 2017-05-12 | $77.45 | $77.45 | $76.70 | $76.70 | $74.97 | 8,371 |
| 2017-05-11 | $77.00 | $78.00 | $77.00 | $78.00 | $76.24 | 10,573 |
| 2017-05-10 | $76.20 | $76.64 | $76.20 | $76.50 | $74.77 | 4,482 |
| 2017-05-09 | $76.21 | $76.21 | $75.00 | $76.01 | $74.29 | 2,404 |
| 2017-05-08 | $76.15 | $76.24 | $76.02 | $76.02 | $74.30 | 18,842 |
| 2017-05-05 | $74.25 | $74.85 | $74.25 | $74.85 | $73.16 | 1,206 |
| 2017-05-04 | $73.30 | $74.85 | $73.30 | $74.85 | $73.16 | 3,722 |
| 2017-05-03 | $76.12 | $76.12 | $73.95 | $73.95 | $72.28 | 3,346 |
| 2017-05-02 | $75.55 | $76.12 | $74.00 | $76.12 | $74.40 | 1,538 |
| 2017-05-01 | $75.98 | $75.98 | $75.55 | $75.55 | $73.84 | 853 |
| 2017-04-28 | $75.85 | $75.98 | $75.45 | $75.98 | $74.26 | 1,435 |
| 2017-04-27 | $75.14 | $75.60 | $75.14 | $75.60 | $73.89 | 5,969 |
| 2017-04-26 | $74.85 | $74.89 | $74.85 | $74.89 | $73.20 | 1,530 |
| 2017-04-25 | $75.75 | $75.80 | $75.11 | $75.75 | $74.04 | 9,370 |
| 2017-04-24 | $74.35 | $74.95 | $74.35 | $74.95 | $73.25 | 4,187 |
| 2017-04-21 | $74.03 | $74.25 | $73.95 | $74.25 | $72.57 | 2,153 |
| 2017-04-20 | $73.52 | $74.21 | $73.52 | $74.21 | $72.53 | 9,575 |
| 2017-04-19 | $72.59 | $72.59 | $71.90 | $71.90 | $70.27 | 1,297 |
| 2017-04-18 | $70.51 | $70.94 | $70.51 | $70.85 | $69.25 | 1,126 |
| 2017-04-17 | $69.89 | $70.37 | $69.89 | $70.36 | $68.77 | 2,160 |
| 2017-04-13 | $71.31 | $71.31 | $71.00 | $71.00 | $69.39 | 4,093 |
| 2017-04-12 | $71.60 | $71.60 | $71.10 | $71.16 | $69.55 | 2,039 |
| 2017-04-11 | $72.17 | $72.77 | $72.10 | $72.33 | $70.69 | 2,221 |
| 2017-04-10 | $71.82 | $72.06 | $71.82 | $72.06 | $70.43 | 1,512 |
| 2017-04-07 | $72.34 | $72.34 | $72.25 | $72.25 | $70.62 | 844 |
| 2017-04-06 | $71.82 | $71.86 | $71.55 | $71.85 | $70.22 | 2,799 |
| 2017-04-05 | $71.85 | $72.00 | $71.70 | $71.95 | $70.32 | 9,333 |
| 2017-04-04 | $70.41 | $70.41 | $70.07 | $70.36 | $68.77 | 5,452 |
| 2017-04-03 | $71.03 | $71.05 | $70.93 | $71.05 | $69.44 | 2,100 |
| 2017-03-31 | $71.06 | $71.43 | $70.43 | $70.70 | $69.10 | 1,800 |
| 2017-03-30 | $71.55 | $71.55 | $71.49 | $71.49 | $69.87 | 2,000 |
| 2017-03-29 | $71.90 | $72.34 | $71.83 | $72.34 | $70.70 | 3,300 |
| 2017-03-28 | $71.80 | $71.81 | $71.80 | $71.80 | $69.98 | 1,500 |
| 2017-03-27 | $70.93 | $70.96 | $70.91 | $70.96 | $69.17 | 1,300 |
| 2017-03-24 | $72.13 | $72.13 | $72.04 | $72.04 | $70.22 | 1,100 |
| 2017-03-23 | $72.35 | $72.35 | $72.13 | $72.13 | $70.31 | 2,600 |
| 2017-03-22 | $72.13 | $72.35 | $72.13 | $72.35 | $70.52 | 700 |
| 2017-03-21 | $73.76 | $73.79 | $72.61 | $72.62 | $70.78 | 3,800 |
| 2017-03-20 | $74.40 | $74.86 | $74.32 | $74.32 | $72.44 | 1,100 |
| 2017-03-17 | $74.23 | $74.82 | $74.23 | $74.82 | $72.93 | 1,300 |
| 2017-03-16 | $75.11 | $75.42 | $74.66 | $74.66 | $72.77 | 10,200 |
| 2017-03-15 | $73.18 | $73.61 | $72.84 | $73.56 | $71.70 | 1,800 |
| 2017-03-14 | $73.22 | $73.23 | $73.22 | $73.23 | $71.38 | 500 |
| 2017-03-13 | $73.20 | $73.30 | $73.20 | $73.25 | $71.40 | 7,300 |
| 2017-03-10 | $72.77 | $73.04 | $72.48 | $73.04 | $71.19 | 2,200 |
| 2017-03-09 | $72.83 | $72.85 | $72.36 | $72.39 | $70.56 | 8,900 |
| 2017-03-08 | $74.29 | $74.29 | $73.79 | $74.20 | $72.32 | 2,400 |
| 2017-03-07 | $74.55 | $74.55 | $74.14 | $74.14 | $72.27 | 6,100 |
| 2017-03-06 | $74.00 | $74.15 | $73.82 | $73.82 | $71.95 | 1,800 |
| 2017-03-03 | $74.00 | $74.12 | $73.95 | $74.12 | $72.25 | 1,600 |
| 2017-03-02 | $75.20 | $75.20 | $74.87 | $74.87 | $72.98 | 4,800 |
| 2017-03-01 | $75.50 | $76.40 | $75.50 | $76.40 | $74.47 | 4,000 |
| 2017-02-28 | $74.45 | $74.80 | $74.40 | $74.80 | $72.91 | 8,700 |
| 2017-02-27 | $74.97 | $74.97 | $74.55 | $74.95 | $73.05 | 2,100 |
| 2017-02-24 | $76.30 | $76.68 | $75.88 | $75.88 | $73.96 | 9,600 |
| 2017-02-23 | $76.64 | $76.88 | $76.64 | $76.88 | $74.94 | 600 |
| 2017-02-22 | $76.68 | $77.00 | $76.68 | $76.90 | $74.96 | 4,900 |
| 2017-02-21 | $77.00 | $77.34 | $76.86 | $77.26 | $75.31 | 5,400 |
| 2017-02-17 | $75.60 | $77.98 | $74.87 | $76.00 | $74.08 | 11,400 |
| 2017-02-16 | $75.90 | $76.26 | $75.68 | $75.75 | $73.83 | 5,100 |
| 2017-02-15 | $75.83 | $75.92 | $75.42 | $75.92 | $74.00 | 1,800 |
| 2017-02-14 | $75.71 | $75.71 | $75.01 | $75.30 | $73.40 | 3,900 |
| 2017-02-13 | $76.56 | $76.56 | $76.16 | $76.21 | $74.28 | 6,700 |
| 2017-02-10 | $77.69 | $77.73 | $77.30 | $77.31 | $75.36 | 1,900 |
| 2017-02-09 | $78.09 | $78.11 | $77.80 | $78.11 | $76.13 | 2,100 |
| 2017-02-08 | $77.64 | $78.99 | $77.64 | $78.93 | $76.93 | 5,600 |
| 2017-02-07 | $77.42 | $77.42 | $77.34 | $77.36 | $75.40 | 1,000 |
| 2017-02-06 | $76.25 | $77.29 | $75.80 | $76.83 | $74.89 | 4,600 |
| 2017-02-03 | $77.42 | $77.42 | $76.12 | $76.12 | $74.20 | 4,100 |
| 2017-02-02 | $77.63 | $77.73 | $76.80 | $76.80 | $74.86 | 2,800 |
| 2017-02-01 | $77.85 | $78.78 | $77.41 | $78.78 | $76.79 | 21,758 |
| 2017-01-31 | $76.86 | $78.00 | $76.46 | $77.23 | $75.28 | 6,192 |
| 2017-01-30 | $77.20 | $77.25 | $76.37 | $76.65 | $74.71 | 3,812 |
| 2017-01-27 | $78.15 | $78.15 | $77.75 | $77.75 | $75.78 | 1,825 |
| 2017-01-26 | $78.09 | $79.00 | $78.09 | $78.59 | $76.60 | 6,691 |
| 2017-01-25 | $77.23 | $77.25 | $76.74 | $77.25 | $75.30 | 7,034 |
| 2017-01-24 | $74.80 | $75.60 | $74.59 | $75.55 | $73.64 | 8,215 |
| 2017-01-23 | $73.72 | $74.38 | $73.72 | $74.34 | $72.46 | 6,992 |
| 2017-01-20 | $73.86 | $74.01 | $73.69 | $73.71 | $71.85 | 5,204 |
| 2017-01-19 | $72.47 | $72.60 | $72.29 | $72.59 | $70.76 | 2,547 |
| 2017-01-18 | $72.62 | $74.06 | $72.62 | $73.13 | $71.28 | 3,001 |
| 2017-01-17 | $72.10 | $72.50 | $72.10 | $72.30 | $70.47 | 2,524 |
| 2017-01-13 | $73.57 | $73.86 | $73.57 | $73.85 | $71.98 | 1,573 |
| 2017-01-12 | $73.64 | $73.97 | $73.49 | $73.59 | $71.73 | 1,797 |
| 2017-01-11 | $73.35 | $73.47 | $72.91 | $73.41 | $71.55 | 9,829 |
| 2017-01-10 | $72.82 | $73.27 | $72.61 | $73.27 | $71.42 | 5,702 |
| 2017-01-09 | $71.00 | $72.25 | $71.00 | $72.23 | $70.40 | 4,359 |
| 2017-01-06 | $71.68 | $72.21 | $71.68 | $72.15 | $70.33 | 11,064 |
| 2017-01-05 | $69.88 | $70.68 | $69.88 | $70.68 | $68.89 | 15,143 |
| 2017-01-04 | $67.79 | $68.42 | $67.79 | $68.36 | $66.63 | 11,700 |
| 2017-01-03 | $66.53 | $66.53 | $66.44 | $66.50 | $64.81 | 6,624 |
| 2016-12-30 | $66.31 | $66.31 | $66.17 | $66.17 | $64.50 | 1,474 |
| 2016-12-29 | $66.10 | $66.26 | $65.58 | $65.69 | $64.02 | 4,087 |
| 2016-12-28 | $66.94 | $66.96 | $66.70 | $66.96 | $65.27 | 3,603 |
| 2016-12-27 | $66.96 | $67.07 | $66.96 | $66.97 | $65.28 | 1,079 |
| 2016-12-23 | $67.32 | $67.75 | $67.32 | $67.75 | $66.04 | 1,941 |
| 2016-12-22 | $67.44 | $67.51 | $67.04 | $67.40 | $65.70 | 7,002 |
| 2016-12-21 | $67.46 | $67.46 | $67.33 | $67.33 | $65.63 | 689 |
| 2016-12-20 | $67.78 | $67.86 | $67.55 | $67.71 | $66.00 | 48,097 |
| 2016-12-19 | $66.75 | $66.94 | $66.55 | $66.64 | $64.95 | 1,773 |
| 2016-12-16 | $66.25 | $66.49 | $66.01 | $66.25 | $64.57 | 7,240 |
| 2016-12-15 | $66.84 | $67.09 | $66.82 | $67.01 | $65.32 | 8,215 |
| 2016-12-14 | $68.86 | $68.97 | $68.03 | $68.03 | $66.31 | 43,032 |
| 2016-12-13 | $67.81 | $67.89 | $67.34 | $67.65 | $65.94 | 10,470 |
| 2016-12-12 | $68.17 | $68.17 | $66.98 | $67.41 | $65.71 | 8,106 |
| 2016-12-09 | $68.67 | $68.71 | $68.22 | $68.31 | $66.58 | 26,369 |
| 2016-12-08 | $68.85 | $68.90 | $68.32 | $68.84 | $67.10 | 9,937 |
| 2016-12-07 | $64.88 | $65.79 | $64.68 | $65.79 | $64.13 | 27,436 |
| 2016-12-06 | $61.23 | $63.05 | $61.19 | $62.00 | $60.43 | 12,111 |
| 2016-12-05 | $59.91 | $60.49 | $59.91 | $60.07 | $58.55 | 1,267 |
| 2016-12-02 | $60.33 | $60.50 | $60.22 | $60.22 | $58.70 | 4,294 |
| 2016-12-01 | $59.89 | $60.15 | $59.59 | $60.15 | $58.63 | 2,842 |
| 2016-11-30 | $59.95 | $60.14 | $59.89 | $59.89 | $58.38 | 26,405 |
| 2016-11-29 | $59.51 | $59.59 | $59.27 | $59.27 | $57.77 | 9,658 |
| 2016-11-28 | $59.76 | $59.76 | $59.50 | $59.50 | $58.00 | 24,274 |
| 2016-11-25 | $59.94 | $60.33 | $59.84 | $59.84 | $58.33 | 1,796 |
| 2016-11-23 | $61.65 | $61.93 | $61.63 | $61.93 | $60.36 | 1,908 |
| 2016-11-22 | $62.16 | $62.30 | $61.92 | $62.30 | $60.72 | 606 |
| 2016-11-21 | $61.72 | $61.97 | $61.62 | $61.91 | $60.34 | 3,227 |
| 2016-11-18 | $61.34 | $61.38 | $61.16 | $61.16 | $59.61 | 1,066 |
| 2016-11-17 | $61.62 | $61.90 | $61.62 | $61.90 | $60.33 | 1,055 |
| 2016-11-16 | $60.90 | $61.23 | $60.87 | $61.23 | $59.68 | 2,349 |
| 2016-11-15 | $60.66 | $60.96 | $60.66 | $60.96 | $59.42 | 2,479 |
| 2016-11-14 | $60.67 | $60.79 | $60.40 | $60.44 | $58.91 | 6,640 |
| 2016-11-11 | $61.30 | $61.60 | $61.15 | $61.15 | $59.60 | 6,315 |
| 2016-11-10 | $62.35 | $62.35 | $60.80 | $60.80 | $59.26 | 3,631 |
| 2016-11-09 | $60.33 | $61.50 | $59.00 | $61.30 | $59.75 | 6,036 |
| 2016-11-08 | $62.05 | $62.05 | $62.05 | $62.05 | $60.48 | 427 |
| 2016-11-07 | $61.28 | $62.28 | $61.28 | $61.90 | $60.33 | 2,679 |
| 2016-11-04 | $60.32 | $60.32 | $60.23 | $60.23 | $58.71 | 1,078 |
| 2016-11-03 | $61.30 | $61.30 | $60.10 | $60.59 | $59.06 | 750 |
| 2016-11-02 | $60.98 | $61.67 | $60.80 | $61.67 | $60.11 | 7,992 |
| 2016-11-01 | $62.19 | $62.23 | $61.71 | $61.71 | $60.15 | 2,902 |
| 2016-10-31 | $62.62 | $62.62 | $62.62 | $62.62 | $61.04 | 1,228 |
| 2016-10-28 | $63.10 | $63.13 | $63.09 | $63.09 | $61.49 | 1,255 |
| 2016-10-27 | $63.53 | $63.53 | $63.03 | $63.03 | $61.44 | 23,788 |
| 2016-10-26 | $62.73 | $62.88 | $62.72 | $62.88 | $61.29 | 1,058 |
| 2016-10-25 | $62.45 | $62.84 | $61.48 | $62.84 | $61.25 | 931 |
| 2016-10-24 | $62.50 | $64.02 | $62.50 | $62.50 | $60.92 | 2,577 |
| 2016-10-21 | $63.08 | $63.47 | $63.08 | $63.47 | $61.87 | 719 |
| 2016-10-20 | $63.90 | $63.90 | $63.82 | $63.83 | $62.22 | 1,577 |
| 2016-10-19 | $63.26 | $63.81 | $63.26 | $63.65 | $62.04 | 2,559 |
| 2016-10-18 | $63.96 | $63.96 | $63.58 | $63.91 | $62.29 | 714 |
| 2016-10-17 | $64.84 | $64.84 | $64.70 | $64.81 | $63.17 | 1,147 |
| 2016-10-14 | $64.46 | $64.82 | $64.46 | $64.61 | $62.98 | 2,231 |
| 2016-10-13 | $62.50 | $62.50 | $62.48 | $62.50 | $60.92 | 1,310 |
| 2016-10-12 | $63.31 | $63.67 | $63.29 | $63.67 | $62.06 | 853 |
| 2016-10-11 | $65.05 | $65.27 | $64.67 | $64.96 | $63.32 | 8,192 |
| 2016-10-10 | $63.55 | $63.79 | $63.55 | $63.79 | $62.18 | 3,306 |
| 2016-10-07 | $63.50 | $63.66 | $63.42 | $63.50 | $61.89 | 2,998 |
| 2016-10-06 | $63.75 | $63.75 | $63.50 | $63.50 | $61.89 | 3,174 |
| 2016-10-05 | $63.64 | $63.81 | $63.51 | $63.81 | $62.20 | 3,377 |
| 2016-10-04 | $63.84 | $64.00 | $63.40 | $63.40 | $61.80 | 2,430 |
| 2016-10-03 | $63.80 | $64.04 | $63.53 | $63.70 | $62.09 | 1,018 |
| 2016-09-30 | $64.34 | $64.80 | $64.30 | $64.55 | $62.92 | 11,118 |
| 2016-09-29 | $65.83 | $65.87 | $65.81 | $65.87 | $64.20 | 655 |
| 2016-09-28 | $65.01 | $65.02 | $64.70 | $64.92 | $63.27 | 1,869 |
| 2016-09-27 | $65.83 | $66.09 | $65.83 | $65.92 | $64.25 | 2,419 |
| 2016-09-26 | $65.68 | $65.68 | $65.59 | $65.59 | $63.93 | 425 |
| 2016-09-23 | $65.44 | $65.87 | $65.44 | $65.80 | $64.14 | 1,903 |
| 2016-09-22 | $66.71 | $67.00 | $66.70 | $66.85 | $65.16 | 13,622 |
| 2016-09-21 | $65.46 | $66.02 | $65.46 | $66.02 | $64.35 | 2,922 |
| 2016-09-20 | $63.52 | $63.62 | $62.96 | $62.96 | $61.37 | 2,883 |
| 2016-09-19 | $62.99 | $62.99 | $62.37 | $62.37 | $60.79 | 807 |
| 2016-09-16 | $62.12 | $62.35 | $61.99 | $61.99 | $60.42 | 2,442 |
| 2016-09-15 | $61.75 | $62.50 | $61.75 | $62.01 | $60.44 | 3,112 |
| 2016-09-14 | $63.30 | $63.30 | $63.04 | $63.04 | $61.45 | 589 |
| 2016-09-13 | $64.26 | $64.26 | $63.58 | $63.68 | $62.07 | 2,802 |
| 2016-09-12 | $65.19 | $66.14 | $65.19 | $66.14 | $64.47 | 4,283 |
| 2016-09-09 | $66.89 | $66.90 | $65.84 | $65.84 | $64.18 | 3,132 |
| 2016-09-08 | $66.95 | $67.11 | $66.80 | $66.80 | $65.11 | 3,966 |
| 2016-09-07 | $67.95 | $68.05 | $67.60 | $67.60 | $65.89 | 4,678 |
| 2016-09-06 | $66.47 | $67.10 | $66.47 | $67.10 | $65.40 | 2,151 |
| 2016-09-02 | $66.55 | $67.04 | $66.22 | $66.60 | $64.92 | 1,347 |
| 2016-09-01 | $66.30 | $66.30 | $66.22 | $66.22 | $64.55 | 98,886 |
| 2016-08-31 | $65.17 | $65.55 | $65.15 | $65.48 | $63.82 | 1,182 |
| 2016-08-30 | $65.20 | $65.82 | $65.00 | $65.82 | $64.16 | 2,254 |
| 2016-08-29 | $66.25 | $66.65 | $66.25 | $66.65 | $64.96 | 4,892 |
| 2016-08-26 | $66.25 | $66.40 | $65.69 | $65.69 | $64.03 | 1,398 |
| 2016-08-25 | $66.33 | $66.70 | $66.33 | $66.50 | $64.82 | 1,798 |
| 2016-08-24 | $65.30 | $65.73 | $65.30 | $65.43 | $63.77 | 2,281 |
| 2016-08-23 | $64.42 | $67.00 | $64.13 | $67.00 | $65.31 | 1,909 |
| 2016-08-22 | $64.23 | $64.79 | $64.23 | $64.77 | $63.13 | 13,310 |
| 2016-08-19 | $64.14 | $64.14 | $64.14 | $64.14 | $62.52 | 687 |
| 2016-08-18 | $64.25 | $64.70 | $64.25 | $64.55 | $62.92 | 2,419 |
| 2016-08-17 | $67.45 | $67.45 | $64.85 | $65.12 | $63.47 | 28,671 |
| 2016-08-16 | $67.21 | $67.58 | $67.00 | $67.58 | $65.87 | 2,957 |
| 2016-08-15 | $66.39 | $67.00 | $66.39 | $66.88 | $65.18 | 7,282 |
| 2016-08-12 | $62.83 | $62.84 | $62.50 | $62.84 | $61.25 | 6,833 |
| 2016-08-11 | $63.00 | $63.95 | $61.15 | $63.60 | $61.99 | 8,035 |
| 2016-08-10 | $61.50 | $63.38 | $61.50 | $61.70 | $60.14 | 9,158 |
| 2016-08-09 | $60.23 | $60.70 | $60.23 | $60.50 | $58.97 | 17,822 |
| 2016-08-08 | $58.29 | $58.76 | $58.24 | $58.38 | $56.91 | 3,152 |
| 2016-08-05 | $57.50 | $57.50 | $57.26 | $57.26 | $55.81 | 634 |
| 2016-08-04 | $57.81 | $57.81 | $57.49 | $57.75 | $56.29 | 3,646 |
| 2016-08-03 | $58.03 | $58.37 | $58.03 | $58.23 | $56.76 | 4,636 |
| 2016-08-02 | $58.88 | $59.00 | $58.54 | $58.69 | $57.21 | 7,506 |
| 2016-08-01 | $57.12 | $57.52 | $57.00 | $57.24 | $55.79 | 5,596 |
| 2016-07-29 | $54.96 | $55.17 | $54.92 | $54.92 | $53.53 | 18,239 |
| 2016-07-28 | $51.34 | $51.75 | $50.61 | $51.75 | $50.44 | 4,554 |
| 2016-07-27 | $51.49 | $51.49 | $50.93 | $51.34 | $50.04 | 2,405 |
| 2016-07-26 | $51.53 | $51.77 | $51.37 | $51.37 | $50.07 | 4,232 |
| 2016-07-25 | $49.50 | $51.61 | $49.00 | $51.61 | $50.31 | 8,225 |
| 2016-07-22 | $50.85 | $51.10 | $50.60 | $50.84 | $49.55 | 7,799 |
| 2016-07-21 | $50.31 | $50.40 | $50.14 | $50.40 | $49.13 | 1,789 |
| 2016-07-20 | $51.08 | $51.39 | $50.89 | $51.39 | $50.09 | 5,127 |
| 2016-07-19 | $50.76 | $50.77 | $50.33 | $50.64 | $49.36 | 6,925 |
| 2016-07-18 | $56.31 | $56.31 | $52.19 | $52.34 | $51.02 | 51,281 |
| 2016-07-15 | $56.86 | $56.86 | $56.86 | $56.86 | $55.42 | 1,115 |
| 2016-07-14 | $56.90 | $57.66 | $56.90 | $57.40 | $55.95 | 1,585 |
| 2016-07-13 | $56.35 | $56.88 | $56.35 | $56.57 | $55.14 | 1,460 |
| 2016-07-12 | $56.91 | $57.26 | $56.86 | $57.00 | $55.56 | 5,503 |
| 2016-07-11 | $56.17 | $56.76 | $56.17 | $56.68 | $55.24 | 2,134 |
| 2016-07-08 | $54.21 | $55.00 | $54.21 | $55.00 | $53.61 | 3,060 |
| 2016-07-07 | $55.24 | $55.24 | $55.24 | $55.24 | $53.84 | 283 |
| 2016-07-06 | $54.74 | $55.35 | $54.72 | $55.20 | $53.80 | 16,273 |
| 2016-07-05 | $55.49 | $55.50 | $55.28 | $55.28 | $53.88 | 3,275 |
| 2016-07-01 | $55.55 | $55.67 | $55.33 | $55.40 | $54.00 | 1,774 |
| 2016-06-30 | $56.12 | $56.59 | $56.09 | $56.37 | $54.94 | 5,483 |
| 2016-06-29 | $56.61 | $57.25 | $56.61 | $57.25 | $55.80 | 3,017 |
| 2016-06-28 | $55.78 | $56.00 | $55.37 | $55.47 | $54.07 | 1,829 |
| 2016-06-27 | $55.25 | $55.25 | $54.25 | $54.25 | $52.88 | 8,846 |
| 2016-06-24 | $54.37 | $55.63 | $54.37 | $54.90 | $53.51 | 7,843 |
| 2016-06-23 | $58.00 | $58.04 | $57.78 | $57.78 | $56.32 | 8,910 |
| 2016-06-22 | $57.06 | $57.50 | $57.02 | $57.02 | $55.58 | 13,426 |
| 2016-06-21 | $55.67 | $55.93 | $54.74 | $55.65 | $54.24 | 2,968 |
| 2016-06-20 | $55.11 | $55.11 | $55.11 | $55.11 | $53.72 | 493 |
| 2016-06-17 | $53.30 | $53.30 | $53.30 | $53.30 | $51.95 | 525 |
| 2016-06-16 | $53.73 | $53.73 | $53.73 | $53.73 | $52.37 | 532 |
| 2016-06-15 | $53.32 | $53.80 | $53.32 | $53.70 | $52.34 | 2,725 |
| 2016-06-14 | $52.98 | $53.13 | $52.82 | $53.13 | $51.79 | 896 |
| 2016-06-13 | $53.64 | $53.77 | $53.55 | $53.55 | $52.20 | 4,145 |
| 2016-06-10 | $54.94 | $55.16 | $54.77 | $54.77 | $53.39 | 1,018 |
| 2016-06-09 | $57.05 | $57.05 | $56.63 | $57.05 | $55.61 | 30,912 |
| 2016-06-08 | $57.32 | $57.95 | $57.20 | $57.35 | $55.90 | 5,380 |
| 2016-06-07 | $57.30 | $57.30 | $56.90 | $56.90 | $55.46 | 1,901 |
| 2016-06-06 | $57.00 | $57.41 | $56.70 | $57.41 | $55.96 | 7,903 |
| 2016-06-03 | $55.53 | $55.68 | $55.20 | $55.68 | $54.27 | 765 |
| 2016-06-02 | $55.37 | $55.37 | $55.37 | $55.37 | $53.97 | 5,267 |
| 2016-06-01 | $56.44 | $56.61 | $56.44 | $56.60 | $55.17 | 1,348 |
| 2016-05-31 | $56.00 | $56.00 | $55.79 | $55.85 | $54.44 | 479 |
| 2016-05-27 | $54.90 | $54.98 | $54.90 | $54.98 | $53.59 | 5,589 |
| 2016-05-26 | $54.78 | $55.14 | $54.67 | $54.88 | $53.49 | 17,047 |
| 2016-05-25 | $56.59 | $56.70 | $55.14 | $55.14 | $53.75 | 76,568 |
| 2016-05-24 | $55.71 | $55.89 | $55.71 | $55.89 | $54.48 | 2,225 |
| 2016-05-23 | $56.00 | $56.52 | $55.83 | $55.89 | $54.48 | 10,698 |
| 2016-05-20 | $55.32 | $55.32 | $55.10 | $55.11 | $53.72 | 1,521 |
| 2016-05-19 | $54.30 | $54.46 | $54.11 | $54.11 | $52.74 | 1,216 |
| 2016-05-18 | $54.60 | $55.17 | $54.49 | $54.49 | $53.11 | 1,936 |
| 2016-05-17 | $54.44 | $54.44 | $54.30 | $54.30 | $52.93 | 517 |
| 2016-05-16 | $53.50 | $54.00 | $53.50 | $54.00 | $52.63 | 1,996 |
| 2016-05-13 | $53.50 | $53.50 | $53.50 | $53.50 | $52.15 | 579 |
| 2016-05-12 | $56.34 | $56.34 | $56.34 | $56.34 | $54.92 | 113 |
| 2016-05-11 | $55.98 | $56.34 | $55.98 | $56.34 | $54.92 | 1,197 |
| 2016-05-10 | $55.00 | $55.02 | $53.91 | $54.89 | $53.50 | 3,316 |
| 2016-05-09 | $53.73 | $53.73 | $53.39 | $53.72 | $52.36 | 3,154 |
| 2016-05-06 | $53.00 | $53.22 | $53.00 | $53.22 | $51.87 | 978 |
| 2016-05-05 | $53.56 | $54.38 | $53.56 | $54.38 | $53.00 | 669 |
| 2016-05-04 | $53.38 | $53.51 | $53.31 | $53.51 | $52.15 | 862 |
| 2016-05-03 | $54.12 | $54.12 | $53.88 | $53.88 | $52.52 | 1,105 |
| 2016-05-02 | $54.37 | $54.72 | $54.25 | $54.72 | $53.34 | 3,434 |
| 2016-04-29 | $53.54 | $53.58 | $53.46 | $53.46 | $52.11 | 5,066 |
| 2016-04-28 | $54.30 | $54.69 | $53.61 | $53.65 | $52.29 | 1,884 |
| 2016-04-27 | $56.00 | $56.00 | $55.63 | $55.63 | $54.22 | 3,401 |
| 2016-04-26 | $56.36 | $56.50 | $56.15 | $56.34 | $54.92 | 33,601 |
| 2016-04-25 | $56.23 | $56.51 | $56.23 | $56.51 | $55.08 | 3,070 |
| 2016-04-22 | $56.53 | $56.75 | $56.53 | $56.75 | $55.32 | 773 |
| 2016-04-21 | $55.31 | $55.71 | $55.14 | $55.14 | $53.74 | 880 |
| 2016-04-20 | $55.28 | $55.83 | $55.28 | $55.83 | $54.41 | 11,748 |
| 2016-04-19 | $55.00 | $55.75 | $54.75 | $55.43 | $54.03 | 1,963 |
| 2016-04-18 | $53.70 | $54.15 | $53.69 | $54.00 | $52.63 | 3,648 |
| 2016-04-15 | $54.37 | $54.54 | $54.32 | $54.32 | $52.95 | 2,918 |
| 2016-04-14 | $54.12 | $54.53 | $54.12 | $54.53 | $53.15 | 2,827 |
| 2016-04-13 | $53.63 | $54.65 | $53.63 | $53.63 | $52.27 | 5,016 |
| 2016-04-12 | $52.70 | $53.50 | $52.70 | $52.71 | $51.38 | 3,062 |
| 2016-04-11 | $52.72 | $52.73 | $52.28 | $52.70 | $51.37 | 7,558 |
| 2016-04-08 | $52.06 | $52.76 | $52.06 | $52.76 | $51.43 | 1,237 |
| 2016-04-07 | $51.14 | $51.18 | $50.37 | $50.37 | $49.10 | 20,992 |
| 2016-04-06 | $49.85 | $50.00 | $49.83 | $50.00 | $48.74 | 779 |
| 2016-04-05 | $49.16 | $49.73 | $48.85 | $48.90 | $47.66 | 2,889 |
| 2016-04-04 | $48.63 | $48.92 | $48.63 | $48.92 | $47.68 | 1,800 |
| 2016-04-01 | $48.20 | $48.72 | $48.20 | $48.72 | $47.49 | 1,270 |
| 2016-03-31 | $47.79 | $47.91 | $47.79 | $47.91 | $46.70 | 458 |
| 2016-03-30 | $48.69 | $48.93 | $48.69 | $48.93 | $47.69 | 1,122 |
| 2016-03-29 | $47.92 | $48.81 | $47.92 | $48.81 | $47.58 | 4,184 |
| 2016-03-28 | $47.30 | $47.86 | $47.30 | $47.30 | $46.10 | 6,981 |
| 2016-03-24 | $49.04 | $49.41 | $49.04 | $49.41 | $48.16 | 4,626 |
| 2016-03-23 | $49.52 | $49.86 | $49.41 | $49.41 | $48.16 | 1,409 |
| 2016-03-22 | $50.06 | $50.24 | $49.90 | $50.24 | $48.97 | 19,245 |
| 2016-03-21 | $50.57 | $50.97 | $50.12 | $50.12 | $48.85 | 1,254 |
| 2016-03-18 | $50.65 | $50.70 | $50.22 | $50.22 | $48.95 | 1,718 |
| 2016-03-17 | $50.76 | $51.41 | $50.61 | $51.41 | $50.11 | 22,558 |
| 2016-03-16 | $50.95 | $51.65 | $50.60 | $51.42 | $50.12 | 4,189 |
| 2016-03-15 | $52.09 | $52.09 | $51.71 | $51.84 | $50.53 | 805 |
| 2016-03-14 | $51.90 | $52.12 | $51.71 | $51.71 | $50.40 | 7,607 |
| 2016-03-11 | $51.36 | $51.72 | $51.36 | $51.67 | $50.36 | 630 |
| 2016-03-10 | $51.12 | $51.12 | $49.62 | $49.62 | $48.37 | 1,106 |
| 2016-03-09 | $50.74 | $50.74 | $50.74 | $50.74 | $49.46 | 4,430 |
| 2016-03-08 | $51.49 | $51.93 | $51.41 | $51.93 | $50.62 | 3,131 |
| 2016-03-07 | $51.69 | $53.18 | $51.24 | $52.08 | $50.76 | 18,462 |
| 2016-03-04 | $51.57 | $51.89 | $51.40 | $51.48 | $50.18 | 2,438 |
| 2016-03-03 | $51.20 | $51.37 | $51.04 | $51.37 | $50.07 | 2,272 |
| 2016-03-02 | $50.41 | $50.41 | $50.41 | $50.41 | $49.14 | 961 |
| 2016-03-01 | $50.16 | $50.99 | $49.83 | $49.83 | $48.57 | 662 |
| 2016-02-29 | $49.01 | $49.30 | $49.01 | $49.25 | $48.00 | 1,200 |
| 2016-02-26 | $49.55 | $49.88 | $49.42 | $49.42 | $48.17 | 1,353 |
| 2016-02-25 | $49.11 | $49.12 | $48.85 | $49.12 | $47.88 | 4,632 |
| 2016-02-24 | $46.67 | $47.50 | $46.67 | $47.50 | $46.30 | 2,077 |
| 2016-02-23 | $45.65 | $45.65 | $45.65 | $45.65 | $44.50 | 446 |
| 2016-02-22 | $45.29 | $45.29 | $44.76 | $45.23 | $44.08 | 865 |
| 2016-02-19 | $44.84 | $44.93 | $44.67 | $44.93 | $43.79 | 724 |
| 2016-02-18 | $46.24 | $46.57 | $46.00 | $46.00 | $44.84 | 1,471 |
| 2016-02-17 | $47.50 | $48.35 | $47.05 | $48.35 | $47.13 | 64,864 |
| 2016-02-16 | $44.62 | $45.00 | $44.00 | $44.20 | $43.08 | 36,435 |
| 2016-02-12 | $37.66 | $38.20 | $37.66 | $38.20 | $37.23 | 2,329 |
| 2016-02-11 | $40.09 | $41.86 | $40.09 | $40.88 | $39.85 | 8,590 |
| 2016-02-10 | $40.98 | $42.49 | $40.98 | $42.49 | $41.42 | 2,797 |
| 2016-02-09 | $41.13 | $41.57 | $40.88 | $41.42 | $40.37 | 4,908 |
| 2016-02-08 | $42.48 | $42.48 | $41.76 | $42.04 | $40.97 | 8,267 |
| 2016-02-05 | $42.98 | $42.98 | $41.90 | $41.90 | $40.84 | 2,817 |
| 2016-02-04 | $42.62 | $43.15 | $42.37 | $42.68 | $41.60 | 2,047 |
| 2016-02-03 | $41.75 | $42.16 | $41.07 | $42.16 | $41.09 | 1,457 |
| 2016-02-02 | $43.43 | $43.44 | $42.61 | $42.61 | $41.53 | 2,965 |
| 2016-02-01 | $44.75 | $45.00 | $44.28 | $45.00 | $43.86 | 2,870 |
| 2016-01-29 | $43.80 | $44.00 | $43.75 | $44.00 | $42.89 | 1,765 |
| 2016-01-28 | $43.42 | $43.42 | $42.75 | $43.05 | $41.96 | 1,288 |
| 2016-01-27 | $44.03 | $44.59 | $43.55 | $43.60 | $42.50 | 1,375 |
| 2016-01-26 | $42.47 | $43.39 | $42.47 | $43.10 | $42.01 | 6,348 |
| 2016-01-25 | $42.15 | $42.15 | $41.26 | $41.26 | $40.22 | 5,156 |
| 2016-01-22 | $41.78 | $42.73 | $41.78 | $42.73 | $41.65 | 2,739 |
| 2016-01-21 | $38.82 | $39.96 | $38.81 | $39.55 | $38.55 | 8,009 |
| 2016-01-20 | $39.96 | $39.96 | $37.95 | $39.13 | $38.14 | 25,070 |
| 2016-01-19 | $42.90 | $43.60 | $42.58 | $42.58 | $41.50 | 5,914 |
| 2016-01-15 | $46.60 | $46.60 | $46.02 | $46.05 | $44.89 | 16,181 |
| 2016-01-14 | $46.68 | $47.54 | $46.62 | $47.54 | $46.34 | 13,807 |
| 2016-01-13 | $47.96 | $48.00 | $47.30 | $47.30 | $46.10 | 1,661 |
| 2016-01-12 | $47.37 | $47.37 | $47.13 | $47.24 | $46.05 | 3,262 |
| 2016-01-11 | $48.00 | $48.00 | $47.34 | $47.34 | $46.14 | 9,940 |
| 2016-01-08 | $48.41 | $48.41 | $47.63 | $47.63 | $46.43 | 1,445 |
| 2016-01-07 | $48.41 | $48.72 | $48.41 | $48.41 | $47.19 | 8,382 |
| 2016-01-06 | $49.00 | $49.34 | $49.00 | $49.25 | $48.00 | 3,116 |
| 2016-01-05 | $49.84 | $50.31 | $49.84 | $50.31 | $49.04 | 469 |
| 2016-01-04 | $49.85 | $49.85 | $49.34 | $49.79 | $48.53 | 4,061 |
| 2015-12-31 | $50.70 | $50.70 | $50.34 | $50.34 | $49.07 | 9,516 |
| 2015-12-30 | $50.70 | $50.80 | $50.52 | $50.70 | $49.42 | 11,767 |
| 2015-12-29 | $50.92 | $51.18 | $50.92 | $51.12 | $49.83 | 12,111 |
| 2015-12-28 | $50.88 | $51.01 | $50.65 | $50.65 | $49.37 | 9,167 |
| 2015-12-24 | $50.71 | $50.72 | $50.61 | $50.61 | $49.33 | 3,332 |
| 2015-12-23 | $50.48 | $50.89 | $50.48 | $50.74 | $49.46 | 9,973 |
| 2015-12-22 | $50.31 | $50.48 | $50.15 | $50.23 | $48.96 | 8,132 |
| 2015-12-21 | $50.38 | $50.56 | $50.30 | $50.31 | $49.04 | 13,841 |
| 2015-12-18 | $50.04 | $50.04 | $49.80 | $49.97 | $48.71 | 3,773 |
| 2015-12-17 | $50.96 | $51.00 | $50.62 | $50.62 | $49.34 | 4,568 |
| 2015-12-16 | $50.17 | $50.90 | $50.16 | $50.47 | $49.19 | 15,449 |
| 2015-12-15 | $49.79 | $50.09 | $49.79 | $49.96 | $48.70 | 3,226 |
| 2015-12-14 | $50.35 | $50.35 | $49.79 | $50.01 | $48.75 | 2,303 |
| 2015-12-11 | $50.45 | $50.78 | $50.17 | $50.17 | $48.90 | 3,067 |
| 2015-12-10 | $51.45 | $51.50 | $51.18 | $51.21 | $49.92 | 13,875 |
| 2015-12-09 | $50.93 | $51.05 | $50.50 | $50.73 | $49.45 | 3,785 |
| 2015-12-08 | $51.25 | $51.25 | $50.88 | $51.15 | $49.86 | 37,671 |
| 2015-12-07 | $51.57 | $51.90 | $51.57 | $51.64 | $50.33 | 6,590 |
| 2015-12-04 | $51.69 | $52.10 | $51.69 | $52.02 | $50.70 | 14,848 |
| 2015-12-03 | $53.10 | $53.10 | $52.56 | $52.56 | $51.23 | 1,826 |
| 2015-12-02 | $53.54 | $53.59 | $53.23 | $53.59 | $52.23 | 3,627 |
| 2015-12-01 | $52.73 | $52.94 | $52.73 | $52.94 | $51.60 | 1,620 |
| 2015-11-30 | $53.05 | $53.35 | $52.90 | $52.94 | $51.60 | 6,168 |
| 2015-11-27 | $53.26 | $53.47 | $53.05 | $53.05 | $51.71 | 1,268 |
| 2015-11-25 | $53.68 | $53.68 | $53.51 | $53.68 | $52.32 | 6,951 |
| 2015-11-24 | $53.24 | $53.24 | $52.89 | $53.02 | $51.68 | 4,641 |
| 2015-11-23 | $54.03 | $54.03 | $53.64 | $53.64 | $52.28 | 13,745 |
| 2015-11-20 | $54.10 | $54.20 | $53.25 | $53.56 | $52.21 | 6,277 |
| 2015-11-19 | $53.48 | $53.50 | $52.87 | $53.50 | $52.15 | 8,385 |
| 2015-11-18 | $54.20 | $54.75 | $53.94 | $54.75 | $53.37 | 17,176 |
| 2015-11-17 | $54.03 | $54.10 | $53.72 | $54.00 | $52.63 | 10,795 |
| 2015-11-16 | $53.63 | $54.17 | $53.63 | $54.17 | $52.80 | 5,208 |
| 2015-11-13 | $53.95 | $53.95 | $53.57 | $53.57 | $52.22 | 4,373 |
| 2015-11-12 | $55.03 | $55.08 | $54.70 | $55.05 | $53.66 | 6,713 |
| 2015-11-11 | $55.44 | $55.44 | $55.16 | $55.25 | $53.85 | 1,510 |
| 2015-11-10 | $55.37 | $55.81 | $55.37 | $55.74 | $54.33 | 1,844 |
| 2015-11-09 | $55.66 | $56.13 | $55.45 | $56.05 | $54.63 | 4,567 |
| 2015-11-06 | $56.63 | $56.89 | $56.40 | $56.89 | $55.45 | 10,380 |
| 2015-11-05 | $56.86 | $56.89 | $56.33 | $56.65 | $55.21 | 2,779 |
| 2015-11-04 | $57.00 | $57.55 | $56.81 | $56.95 | $55.51 | 2,915 |
| 2015-11-03 | $55.95 | $56.50 | $55.14 | $56.46 | $55.03 | 6,154 |
| 2015-11-02 | $56.51 | $56.65 | $56.20 | $56.63 | $55.20 | 5,364 |
| 2015-10-30 | $56.11 | $56.19 | $55.97 | $56.05 | $54.63 | 4,370 |
| 2015-10-29 | $56.69 | $56.69 | $56.52 | $56.68 | $55.25 | 1,478 |
| 2015-10-28 | $56.54 | $56.93 | $56.00 | $56.35 | $54.93 | 7,744 |
| 2015-10-27 | $56.13 | $56.13 | $55.25 | $55.60 | $54.19 | 5,442 |
| 2015-10-26 | $54.98 | $55.23 | $54.98 | $55.23 | $53.83 | 2,067 |
| 2015-10-23 | $54.74 | $55.49 | $54.74 | $55.38 | $53.98 | 8,789 |
| 2015-10-22 | $54.30 | $54.58 | $54.26 | $54.39 | $53.01 | 1,752 |
| 2015-10-21 | $53.77 | $53.77 | $53.73 | $53.73 | $52.37 | 593 |
| 2015-10-20 | $53.66 | $53.77 | $53.54 | $53.55 | $52.20 | 3,916 |
| 2015-10-19 | $53.42 | $53.50 | $53.42 | $53.50 | $52.15 | 767 |
| 2015-10-16 | $53.54 | $54.09 | $53.54 | $53.95 | $52.58 | 6,832 |
| 2015-10-15 | $53.07 | $53.48 | $52.90 | $53.48 | $52.13 | 5,990 |
| 2015-10-14 | $52.27 | $52.27 | $51.90 | $52.00 | $50.69 | 73,117 |
| 2015-10-13 | $51.79 | $51.85 | $51.63 | $51.68 | $50.37 | 25,731 |
| 2015-10-12 | $53.28 | $53.53 | $53.12 | $53.53 | $52.18 | 14,763 |
| 2015-10-09 | $53.08 | $53.54 | $53.03 | $53.04 | $51.70 | 6,663 |
| 2015-10-08 | $52.30 | $52.55 | $52.05 | $52.09 | $50.77 | 8,619 |
| 2015-10-07 | $51.50 | $51.75 | $51.34 | $51.75 | $50.44 | 24,025 |
| 2015-10-06 | $49.90 | $50.40 | $49.90 | $49.93 | $48.67 | 2,786 |
| 2015-10-05 | $49.11 | $49.87 | $49.11 | $49.63 | $48.38 | 4,854 |
| 2015-10-02 | $45.87 | $47.54 | $45.87 | $47.42 | $46.22 | 4,635 |
| 2015-10-01 | $46.54 | $46.59 | $46.47 | $46.51 | $45.33 | 2,178 |
| 2015-09-30 | $45.96 | $46.21 | $45.35 | $46.21 | $45.04 | 2,458 |
| 2015-09-29 | $45.67 | $45.74 | $45.40 | $45.41 | $44.26 | 6,755 |
| 2015-09-28 | $48.41 | $48.41 | $47.20 | $47.42 | $46.22 | 4,719 |
| 2015-09-25 | $49.32 | $49.32 | $48.70 | $48.70 | $47.47 | 2,877 |
| 2015-09-24 | $48.23 | $48.99 | $48.20 | $48.50 | $47.27 | 3,719 |
| 2015-09-23 | $51.13 | $51.13 | $50.72 | $50.79 | $49.51 | 2,278 |
| 2015-09-22 | $51.14 | $51.43 | $51.00 | $51.02 | $49.73 | 645 |
| 2015-09-21 | $51.75 | $51.89 | $51.47 | $51.58 | $50.28 | 2,519 |
| 2015-09-18 | $51.43 | $52.00 | $51.43 | $52.00 | $50.69 | 2,415 |
| 2015-09-17 | $51.52 | $52.42 | $51.52 | $52.00 | $50.69 | 1,745 |
| 2015-09-16 | $51.47 | $51.70 | $51.33 | $51.70 | $50.39 | 2,785 |
| 2015-09-15 | $50.10 | $50.75 | $49.88 | $50.63 | $49.35 | 6,933 |
| 2015-09-14 | $51.47 | $51.47 | $50.77 | $51.16 | $49.87 | 6,509 |
| 2015-09-11 | $53.76 | $53.76 | $53.33 | $53.76 | $52.40 | 16,344 |
| 2015-09-10 | $53.67 | $54.08 | $53.67 | $54.03 | $52.66 | 3,856 |
| 2015-09-09 | $54.46 | $54.62 | $53.70 | $53.70 | $52.34 | 5,667 |
| 2015-09-08 | $53.85 | $53.85 | $53.07 | $53.45 | $52.09 | 5,417 |
| 2015-09-04 | $53.61 | $53.78 | $53.14 | $53.14 | $51.80 | 6,407 |
| 2015-09-03 | $55.92 | $55.95 | $55.10 | $55.72 | $54.31 | 4,440 |
| 2015-09-02 | $56.33 | $56.47 | $55.92 | $56.31 | $54.89 | 2,715 |
| 2015-09-01 | $56.21 | $57.31 | $56.21 | $57.00 | $55.56 | 1,106 |
| 2015-08-31 | $56.96 | $58.30 | $56.96 | $58.07 | $56.60 | 13,405 |
| 2015-08-28 | $58.43 | $58.90 | $58.43 | $58.79 | $57.30 | 3,889 |
| 2015-08-27 | $58.36 | $58.79 | $57.95 | $58.29 | $56.82 | 1,610 |
| 2015-08-26 | $57.93 | $58.00 | $56.81 | $58.00 | $56.53 | 22,776 |
| 2015-08-25 | $58.17 | $59.61 | $57.88 | $58.56 | $57.08 | 4,129 |
| 2015-08-24 | $55.03 | $58.55 | $55.03 | $57.50 | $56.05 | 17,741 |
| 2015-08-21 | $59.56 | $60.01 | $58.51 | $58.60 | $57.12 | 12,978 |
| 2015-08-20 | $61.26 | $61.26 | $60.52 | $60.72 | $59.18 | 2,011 |
| 2015-08-19 | $60.39 | $63.00 | $60.39 | $62.13 | $60.56 | 91,340 |
| 2015-08-18 | $59.34 | $59.57 | $59.34 | $59.57 | $58.06 | 6,751 |
| 2015-08-17 | $60.20 | $60.95 | $60.08 | $60.85 | $59.31 | 7,395 |
| 2015-08-14 | $60.88 | $61.50 | $60.88 | $61.42 | $59.86 | 15,809 |
| 2015-08-13 | $60.10 | $60.40 | $60.10 | $60.13 | $58.61 | 1,909 |
| 2015-08-12 | $61.22 | $61.22 | $59.80 | $60.91 | $59.37 | 17,911 |
| 2015-08-11 | $61.20 | $61.20 | $60.51 | $60.53 | $58.99 | 6,101 |
| 2015-08-10 | $61.02 | $61.59 | $61.00 | $61.59 | $60.03 | 22,646 |
| 2015-08-07 | $59.47 | $59.75 | $59.19 | $59.22 | $57.72 | 3,475 |
| 2015-08-06 | $59.66 | $59.78 | $58.89 | $59.30 | $57.80 | 21,086 |
| 2015-08-05 | $56.40 | $56.55 | $55.69 | $55.69 | $54.28 | 2,277 |
| 2015-08-04 | $55.50 | $55.52 | $55.06 | $55.25 | $53.85 | 1,978 |
| 2015-08-03 | $55.15 | $55.27 | $54.85 | $54.85 | $53.46 | 8,877 |
| 2015-07-31 | $55.76 | $55.76 | $55.08 | $55.08 | $53.69 | 2,504 |
| 2015-07-30 | $55.35 | $55.46 | $55.33 | $55.40 | $54.00 | 2,250 |
| 2015-07-29 | $54.91 | $55.43 | $54.91 | $55.16 | $53.77 | 26,090 |
| 2015-07-28 | $54.94 | $55.17 | $54.66 | $55.00 | $53.61 | 5,366 |
| 2015-07-27 | $55.59 | $55.60 | $55.27 | $55.27 | $53.87 | 1,790 |
| 2015-07-24 | $56.13 | $56.28 | $55.44 | $55.51 | $54.11 | 4,443 |
| 2015-07-23 | $56.41 | $56.43 | $56.17 | $56.37 | $54.94 | 6,495 |
| 2015-07-22 | $56.28 | $56.45 | $56.27 | $56.33 | $54.91 | 2,600 |
| 2015-07-21 | $56.88 | $56.96 | $56.55 | $56.57 | $55.14 | 15,566 |
| 2015-07-20 | $57.42 | $57.42 | $57.12 | $57.18 | $55.73 | 7,830 |
| 2015-07-17 | $57.23 | $57.60 | $56.83 | $57.10 | $55.66 | 3,753 |
| 2015-07-16 | $56.75 | $57.02 | $56.67 | $57.01 | $55.57 | 4,770 |
| 2015-07-15 | $56.63 | $56.90 | $56.54 | $56.54 | $55.11 | 7,006 |
| 2015-07-14 | $56.72 | $57.20 | $56.72 | $57.07 | $55.62 | 2,701 |
| 2015-07-13 | $56.66 | $56.90 | $56.53 | $56.68 | $55.25 | 5,743 |
| 2015-07-10 | $56.84 | $56.93 | $56.71 | $56.93 | $55.49 | 5,835 |
| 2015-07-09 | $56.95 | $56.95 | $55.55 | $55.75 | $54.34 | 14,317 |
| 2015-07-08 | $56.78 | $56.78 | $56.06 | $56.56 | $55.13 | 3,964 |
| 2015-07-07 | $57.96 | $58.20 | $57.37 | $57.77 | $56.30 | 4,111 |
| 2015-07-06 | $58.25 | $58.25 | $57.70 | $57.75 | $56.29 | 11,212 |
SoftBank Group Corp (SFTBF) News Headlines
.jpg)
.jpg)
.jpg)
Recent SoftBank Group Corp (SFTBF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to SoftBank Group Corp (SFTBF) 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 | -- | -- | -- |