StoneX Group Inc (SNEX) Exchange: NASDAQ
Data as of May 2, 2025
$88.57 ($-1.17) -1.30%
StoneX Group Inc - Daily Information
Click for more stock information on StoneX Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $87.91 |
| Previous Close | $88.57 |
| High | $89.39 |
| Low | $86.28 |
| Adjusted Open | $87.91 |
| Previous Adjusted Close | $88.57 |
| Adjusted High | $89.39 |
| Adjusted Low | $86.28 |
About StoneX Group Inc (SNEX)
StoneX Group Inc (SNEX) is a full-service global financial services provider that enables a wide range of clients access to financial markets. Founded in 2017 and based in Miami, FL, StoneX Group Inc is a holding group for many entities that cover multiple markets, such as OTC commodities, derivatives and on-exchange products. The company offers an extensive selection of online trading systems and services to individual, corporate, and institutional customers worldwide, providing access to global financial markets such as stocks, options, futures, foreign exchange (FX), and precious metals. StoneX Group Inc has experienced rapid growth since its launch with over $200M in capital and over 140,000 clients globally utilizing the trading platform.
Invest in StoneX Group Inc (SNEX)
Historical Stock Data for StoneX Group Inc (SNEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $87.91 | $89.39 | $86.28 | $88.57 | $88.57 | 413,226 |
| 2025-04-29 | $87.57 | $89.93 | $86.68 | $89.73 | $89.73 | 418,116 |
| 2025-04-28 | $88.10 | $88.84 | $86.50 | $87.75 | $87.75 | 464,608 |
| 2025-04-25 | $86.17 | $88.07 | $85.53 | $87.61 | $87.61 | 407,894 |
| 2025-04-24 | $83.63 | $86.53 | $82.72 | $85.99 | $85.99 | 373,434 |
| 2025-04-23 | $84.22 | $86.83 | $83.41 | $83.79 | $83.79 | 547,272 |
| 2025-04-22 | $79.98 | $82.62 | $78.75 | $81.97 | $81.97 | 438,719 |
| 2025-04-21 | $79.86 | $80.02 | $78.00 | $78.34 | $78.34 | 354,384 |
| 2025-04-17 | $79.19 | $80.89 | $78.51 | $80.29 | $80.29 | 411,413 |
| 2025-04-16 | $78.37 | $80.21 | $78.01 | $79.26 | $79.26 | 437,769 |
| 2025-04-15 | $79.12 | $80.56 | $78.89 | $79.15 | $79.15 | 285,549 |
| 2025-04-14 | $77.20 | $79.94 | $76.37 | $79.10 | $79.10 | 357,637 |
| 2025-04-11 | $73.89 | $76.05 | $72.01 | $75.55 | $75.55 | 306,801 |
| 2025-04-10 | $74.12 | $75.61 | $71.17 | $73.98 | $73.98 | 487,643 |
| 2025-04-09 | $68.37 | $77.45 | $68.37 | $76.23 | $76.23 | 505,397 |
| 2025-04-08 | $73.51 | $75.00 | $68.74 | $69.85 | $69.85 | 504,901 |
| 2025-04-07 | $65.81 | $72.12 | $65.00 | $70.21 | $70.21 | 636,624 |
| 2025-04-04 | $69.61 | $71.89 | $67.40 | $69.59 | $69.59 | 659,234 |
| 2025-04-03 | $73.63 | $75.63 | $73.19 | $74.22 | $74.22 | 459,819 |
| 2025-04-02 | $75.22 | $79.25 | $75.13 | $78.81 | $78.81 | 285,504 |
| 2025-04-01 | $75.68 | $76.69 | $75.13 | $76.47 | $76.47 | 313,299 |
| 2025-03-31 | $74.52 | $77.16 | $73.39 | $76.38 | $76.38 | 400,065 |
| 2025-03-28 | $78.24 | $78.24 | $74.95 | $76.12 | $76.12 | 444,887 |
| 2025-03-27 | $78.84 | $79.39 | $76.61 | $78.60 | $78.60 | 271,673 |
| 2025-03-26 | $83.35 | $83.53 | $78.40 | $79.72 | $79.72 | 338,863 |
| 2025-03-25 | $78.67 | $82.60 | $78.21 | $81.61 | $81.61 | 472,699 |
| 2025-03-24 | $78.93 | $79.70 | $73.58 | $79.15 | $79.15 | 481,684 |
| 2025-03-21 | $116.52 | $118.55 | $115.10 | $117.33 | $78.22 | 1,078,963 |
| 2025-03-20 | $119.34 | $120.37 | $117.99 | $118.00 | $78.67 | 471,709 |
| 2025-03-19 | $114.00 | $121.11 | $112.62 | $119.83 | $79.89 | 509,503 |
| 2025-03-18 | $112.78 | $113.81 | $111.98 | $113.51 | $75.67 | 211,111 |
| 2025-03-17 | $110.35 | $113.96 | $110.35 | $113.31 | $75.54 | 264,075 |
| 2025-03-14 | $109.05 | $110.92 | $108.17 | $110.90 | $110.90 | 152,088 |
| 2025-03-13 | $109.49 | $110.52 | $106.30 | $107.27 | $107.27 | 99,578 |
| 2025-03-12 | $110.88 | $112.60 | $107.98 | $109.44 | $109.44 | 197,143 |
| 2025-03-11 | $108.28 | $111.62 | $107.35 | $109.69 | $109.69 | 251,614 |
| 2025-03-10 | $112.43 | $113.10 | $105.15 | $107.74 | $107.74 | 596,617 |
| 2025-03-07 | $116.92 | $118.13 | $111.58 | $114.96 | $114.96 | 316,670 |
| 2025-03-06 | $119.88 | $120.20 | $114.58 | $117.25 | $117.25 | 244,243 |
| 2025-03-05 | $118.02 | $121.48 | $116.04 | $120.22 | $120.22 | 268,532 |
| 2025-03-04 | $121.33 | $123.04 | $115.85 | $118.01 | $118.01 | 432,722 |
| 2025-03-03 | $121.04 | $124.00 | $119.84 | $123.22 | $123.22 | 810,532 |
| 2025-02-28 | $119.86 | $121.34 | $118.31 | $120.67 | $120.67 | 239,324 |
| 2025-02-27 | $122.46 | $123.96 | $118.99 | $119.24 | $119.24 | 229,563 |
| 2025-02-26 | $120.02 | $123.39 | $119.80 | $121.29 | $121.29 | 174,295 |
| 2025-02-25 | $122.66 | $122.89 | $117.58 | $120.37 | $120.37 | 218,458 |
| 2025-02-24 | $124.01 | $124.83 | $121.56 | $121.93 | $121.93 | 207,966 |
| 2025-02-21 | $128.23 | $128.23 | $123.56 | $123.82 | $123.82 | 357,244 |
| 2025-02-20 | $124.59 | $127.95 | $123.53 | $126.89 | $126.89 | 416,593 |
| 2025-02-19 | $120.00 | $124.81 | $118.46 | $124.59 | $124.59 | 312,213 |
| 2025-02-18 | $117.61 | $121.31 | $116.25 | $121.27 | $121.27 | 278,941 |
| 2025-02-14 | $117.20 | $118.41 | $116.14 | $117.24 | $117.24 | 169,783 |
| 2025-02-13 | $118.00 | $118.13 | $115.81 | $116.25 | $116.25 | 200,113 |
| 2025-02-12 | $117.74 | $119.18 | $117.40 | $117.84 | $117.84 | 152,563 |
| 2025-02-11 | $117.32 | $120.19 | $116.12 | $120.12 | $120.12 | 212,027 |
| 2025-02-10 | $120.82 | $121.97 | $117.01 | $118.64 | $118.64 | 375,065 |
| 2025-02-07 | $119.87 | $120.68 | $115.56 | $120.64 | $120.64 | 360,169 |
| 2025-02-06 | $117.10 | $120.69 | $114.84 | $120.37 | $120.37 | 731,862 |
| 2025-02-05 | $108.58 | $111.42 | $108.17 | $111.42 | $111.42 | 274,142 |
| 2025-02-04 | $108.45 | $109.24 | $107.52 | $108.37 | $108.37 | 128,624 |
| 2025-02-03 | $106.43 | $109.85 | $105.50 | $108.90 | $108.90 | 184,718 |
| 2025-01-31 | $110.18 | $111.30 | $107.43 | $109.52 | $109.52 | 155,652 |
| 2025-01-30 | $110.69 | $111.20 | $109.76 | $110.32 | $110.32 | 120,689 |
| 2025-01-29 | $108.28 | $109.96 | $107.63 | $109.34 | $109.34 | 102,322 |
| 2025-01-28 | $107.08 | $109.18 | $107.08 | $108.79 | $108.79 | 106,036 |
| 2025-01-27 | $107.85 | $108.46 | $105.99 | $107.36 | $107.36 | 134,477 |
| 2025-01-24 | $108.11 | $109.10 | $107.97 | $109.08 | $109.08 | 79,181 |
| 2025-01-23 | $108.00 | $109.42 | $106.61 | $108.90 | $108.90 | 109,812 |
| 2025-01-22 | $108.80 | $110.96 | $108.19 | $108.60 | $108.60 | 184,132 |
| 2025-01-21 | $105.63 | $109.16 | $105.50 | $108.80 | $108.80 | 275,605 |
| 2025-01-17 | $104.87 | $105.64 | $104.20 | $105.01 | $105.01 | 226,752 |
| 2025-01-16 | $104.69 | $106.68 | $103.90 | $104.23 | $104.23 | 212,439 |
| 2025-01-15 | $104.72 | $105.03 | $103.11 | $104.56 | $104.56 | 158,331 |
| 2025-01-14 | $100.63 | $102.47 | $100.09 | $102.24 | $102.24 | 101,224 |
| 2025-01-13 | $97.26 | $100.11 | $96.63 | $100.03 | $100.03 | 126,716 |
| 2025-01-10 | $100.29 | $100.29 | $97.05 | $98.59 | $98.59 | 160,380 |
| 2025-01-08 | $100.02 | $103.71 | $100.02 | $102.20 | $102.20 | 246,053 |
| 2025-01-07 | $103.31 | $103.31 | $99.65 | $100.06 | $100.06 | 235,163 |
| 2025-01-06 | $102.43 | $104.74 | $102.15 | $103.27 | $103.27 | 212,969 |
| 2025-01-03 | $101.09 | $102.82 | $99.63 | $102.71 | $102.71 | 124,016 |
| 2025-01-02 | $98.56 | $100.38 | $98.47 | $100.21 | $100.21 | 155,204 |
| 2024-12-31 | $98.99 | $98.99 | $96.96 | $97.97 | $97.97 | 107,050 |
| 2024-12-30 | $98.35 | $99.01 | $97.36 | $98.16 | $98.16 | 93,514 |
| 2024-12-27 | $99.61 | $99.94 | $95.46 | $99.12 | $99.12 | 164,975 |
| 2024-12-26 | $97.91 | $100.56 | $97.91 | $100.40 | $100.40 | 121,779 |
| 2024-12-24 | $97.33 | $98.86 | $97.03 | $98.46 | $98.46 | 71,166 |
| 2024-12-23 | $94.91 | $97.05 | $94.91 | $96.95 | $96.95 | 151,281 |
| 2024-12-20 | $93.10 | $95.24 | $91.98 | $95.06 | $95.06 | 743,237 |
| 2024-12-19 | $92.29 | $94.44 | $92.29 | $94.10 | $94.10 | 239,593 |
| 2024-12-18 | $96.08 | $96.42 | $90.87 | $91.45 | $91.45 | 176,923 |
| 2024-12-17 | $97.51 | $98.02 | $95.27 | $95.92 | $95.92 | 190,273 |
| 2024-12-16 | $98.99 | $100.04 | $97.06 | $98.54 | $98.54 | 158,771 |
| 2024-12-13 | $101.14 | $101.14 | $98.92 | $99.21 | $99.21 | 96,884 |
| 2024-12-12 | $102.93 | $103.47 | $100.67 | $100.89 | $100.89 | 91,929 |
| 2024-12-11 | $103.40 | $103.92 | $102.20 | $102.85 | $102.85 | 120,196 |
| 2024-12-10 | $103.27 | $103.82 | $101.88 | $102.19 | $102.19 | 191,946 |
| 2024-12-09 | $103.20 | $103.72 | $101.01 | $103.20 | $103.20 | 211,563 |
| 2024-12-06 | $104.31 | $104.42 | $102.52 | $103.15 | $103.15 | 87,391 |
| 2024-12-05 | $103.93 | $104.88 | $103.03 | $103.92 | $103.92 | 101,035 |
| 2024-12-04 | $104.07 | $104.32 | $101.98 | $103.80 | $103.80 | 131,276 |
| 2024-12-03 | $104.99 | $105.48 | $103.80 | $103.91 | $103.91 | 126,703 |
| 2024-12-02 | $103.65 | $105.45 | $103.24 | $104.76 | $104.76 | 175,715 |
| 2024-11-29 | $105.07 | $105.23 | $103.69 | $103.76 | $103.76 | 85,138 |
| 2024-11-27 | $104.38 | $105.03 | $103.90 | $104.18 | $104.18 | 108,310 |
| 2024-11-26 | $104.33 | $106.77 | $103.17 | $104.38 | $104.38 | 132,530 |
| 2024-11-25 | $102.66 | $105.58 | $102.26 | $104.56 | $104.56 | 247,408 |
| 2024-11-22 | $100.14 | $103.04 | $100.14 | $102.45 | $102.45 | 276,821 |
| 2024-11-21 | $102.85 | $104.20 | $101.73 | $102.42 | $102.42 | 182,594 |
| 2024-11-20 | $100.25 | $104.57 | $96.99 | $102.74 | $102.74 | 300,811 |
| 2024-11-19 | $96.24 | $96.88 | $95.50 | $96.71 | $96.71 | 174,712 |
| 2024-11-18 | $97.73 | $99.30 | $96.86 | $97.21 | $97.21 | 200,317 |
| 2024-11-15 | $95.98 | $98.15 | $95.10 | $97.27 | $97.27 | 142,986 |
| 2024-11-14 | $96.38 | $96.68 | $95.00 | $95.81 | $95.81 | 191,352 |
| 2024-11-13 | $98.69 | $98.82 | $95.67 | $95.67 | $95.67 | 187,414 |
| 2024-11-12 | $98.80 | $99.17 | $97.23 | $97.77 | $97.77 | 260,324 |
| 2024-11-11 | $98.41 | $99.25 | $97.98 | $98.71 | $98.71 | 106,927 |
| 2024-11-08 | $97.12 | $98.50 | $96.71 | $97.31 | $97.31 | 253,293 |
| 2024-11-07 | $98.14 | $98.91 | $96.45 | $97.09 | $97.09 | 153,449 |
| 2024-11-06 | $98.19 | $101.62 | $97.48 | $98.76 | $98.76 | 441,007 |
| 2024-11-05 | $91.30 | $94.05 | $91.05 | $93.69 | $93.69 | 92,754 |
| 2024-11-04 | $90.30 | $92.31 | $89.80 | $91.36 | $91.36 | 84,687 |
| 2024-11-01 | $90.22 | $91.19 | $89.90 | $90.75 | $90.75 | 106,381 |
| 2024-10-31 | $91.56 | $91.97 | $90.00 | $90.04 | $90.04 | 80,954 |
| 2024-10-30 | $90.00 | $92.60 | $89.63 | $91.50 | $91.50 | 181,258 |
| 2024-10-29 | $89.51 | $90.28 | $89.26 | $89.96 | $89.96 | 121,501 |
| 2024-10-28 | $86.74 | $90.54 | $86.74 | $89.91 | $89.91 | 216,726 |
| 2024-10-25 | $85.75 | $86.09 | $84.90 | $85.63 | $85.63 | 299,787 |
| 2024-10-24 | $84.88 | $85.83 | $84.19 | $84.84 | $84.84 | 232,098 |
| 2024-10-23 | $86.15 | $86.65 | $83.77 | $84.80 | $84.80 | 243,003 |
| 2024-10-22 | $85.90 | $87.06 | $85.72 | $86.74 | $86.74 | 172,690 |
| 2024-10-21 | $87.33 | $88.14 | $85.79 | $86.19 | $86.19 | 301,956 |
| 2024-10-18 | $88.25 | $88.80 | $87.25 | $87.40 | $87.40 | 73,680 |
| 2024-10-17 | $87.55 | $88.28 | $87.08 | $88.18 | $88.18 | 73,474 |
| 2024-10-16 | $87.16 | $88.68 | $86.62 | $87.22 | $87.22 | 192,538 |
| 2024-10-15 | $86.71 | $88.08 | $86.43 | $86.47 | $86.47 | 135,535 |
| 2024-10-14 | $87.70 | $87.77 | $86.32 | $86.53 | $86.53 | 53,859 |
| 2024-10-11 | $85.71 | $88.31 | $85.71 | $87.87 | $87.87 | 89,837 |
| 2024-10-10 | $84.36 | $87.83 | $83.96 | $85.56 | $85.56 | 108,938 |
| 2024-10-09 | $85.45 | $87.09 | $84.36 | $85.19 | $85.19 | 142,311 |
| 2024-10-08 | $83.74 | $86.43 | $83.52 | $85.61 | $85.61 | 101,590 |
| 2024-10-07 | $83.15 | $83.50 | $81.90 | $83.24 | $83.24 | 58,995 |
| 2024-10-04 | $82.97 | $83.49 | $82.68 | $83.34 | $83.34 | 56,021 |
| 2024-10-03 | $80.85 | $82.30 | $80.61 | $81.48 | $81.48 | 63,050 |
| 2024-10-02 | $80.25 | $81.57 | $80.25 | $81.48 | $81.48 | 62,069 |
| 2024-10-01 | $81.91 | $81.91 | $79.82 | $80.62 | $80.62 | 68,991 |
| 2024-09-30 | $82.00 | $82.17 | $80.78 | $81.88 | $81.88 | 91,758 |
| 2024-09-27 | $82.50 | $82.77 | $81.49 | $81.95 | $81.95 | 72,802 |
| 2024-09-26 | $82.71 | $83.07 | $81.90 | $82.07 | $82.07 | 79,872 |
| 2024-09-25 | $82.52 | $83.51 | $81.52 | $81.80 | $81.80 | 98,500 |
| 2024-09-24 | $83.19 | $84.03 | $82.26 | $82.52 | $82.52 | 107,583 |
| 2024-09-23 | $84.03 | $84.55 | $82.51 | $83.02 | $83.02 | 87,891 |
| 2024-09-20 | $83.98 | $84.92 | $83.08 | $83.52 | $83.52 | 387,870 |
| 2024-09-19 | $84.24 | $84.79 | $82.39 | $84.42 | $84.42 | 151,685 |
| 2024-09-18 | $82.53 | $84.52 | $82.00 | $82.28 | $82.28 | 92,589 |
| 2024-09-17 | $81.87 | $84.47 | $81.87 | $82.65 | $82.65 | 120,982 |
| 2024-09-16 | $80.78 | $81.63 | $80.59 | $81.05 | $81.05 | 92,536 |
| 2024-09-13 | $79.19 | $81.02 | $79.07 | $80.21 | $80.21 | 68,188 |
| 2024-09-12 | $78.37 | $79.18 | $77.28 | $78.20 | $78.20 | 82,514 |
| 2024-09-11 | $76.90 | $77.75 | $75.46 | $77.74 | $77.74 | 89,014 |
| 2024-09-10 | $77.51 | $77.69 | $76.04 | $77.43 | $77.43 | 105,926 |
| 2024-09-09 | $77.13 | $79.52 | $77.13 | $77.66 | $77.66 | 106,947 |
| 2024-09-06 | $79.97 | $80.60 | $77.00 | $77.30 | $77.30 | 106,603 |
| 2024-09-05 | $79.37 | $80.17 | $78.53 | $80.17 | $80.17 | 115,043 |
| 2024-09-04 | $79.32 | $79.87 | $78.95 | $78.96 | $78.96 | 50,419 |
| 2024-09-03 | $81.66 | $81.78 | $79.21 | $79.58 | $79.58 | 98,488 |
| 2024-08-30 | $81.93 | $82.95 | $81.47 | $82.86 | $82.86 | 99,030 |
| 2024-08-29 | $82.18 | $82.18 | $81.12 | $81.52 | $81.52 | 79,908 |
| 2024-08-28 | $81.47 | $82.47 | $81.03 | $81.28 | $81.28 | 98,104 |
| 2024-08-27 | $80.95 | $82.25 | $80.68 | $81.98 | $81.98 | 64,844 |
| 2024-08-26 | $82.43 | $82.80 | $80.88 | $81.18 | $81.18 | 97,199 |
| 2024-08-23 | $80.02 | $82.46 | $79.91 | $81.50 | $81.50 | 107,932 |
| 2024-08-22 | $79.46 | $79.99 | $79.00 | $79.86 | $79.86 | 66,935 |
| 2024-08-21 | $79.47 | $79.70 | $78.78 | $79.28 | $79.28 | 106,484 |
| 2024-08-20 | $82.00 | $82.00 | $78.96 | $79.01 | $79.01 | 69,170 |
| 2024-08-19 | $80.86 | $82.00 | $80.00 | $81.90 | $81.90 | 220,535 |
| 2024-08-16 | $79.12 | $81.17 | $79.04 | $80.57 | $80.57 | 129,219 |
| 2024-08-15 | $80.00 | $80.18 | $78.72 | $79.14 | $79.14 | 207,433 |
| 2024-08-14 | $78.75 | $78.75 | $77.35 | $78.46 | $78.46 | 193,348 |
| 2024-08-13 | $76.63 | $78.78 | $76.55 | $78.40 | $78.40 | 98,582 |
| 2024-08-12 | $76.89 | $76.96 | $75.49 | $76.05 | $76.05 | 84,773 |
| 2024-08-09 | $76.61 | $77.16 | $75.78 | $76.72 | $76.72 | 79,958 |
| 2024-08-08 | $76.77 | $78.06 | $76.32 | $76.78 | $76.78 | 124,565 |
| 2024-08-07 | $75.71 | $78.23 | $74.55 | $76.10 | $76.10 | 230,428 |
| 2024-08-06 | $73.68 | $75.39 | $73.24 | $74.68 | $74.68 | 178,539 |
| 2024-08-05 | $74.68 | $75.20 | $71.54 | $73.76 | $73.76 | 256,909 |
| 2024-08-02 | $78.90 | $79.41 | $76.59 | $77.50 | $77.50 | 197,821 |
| 2024-08-01 | $83.63 | $84.25 | $79.76 | $81.08 | $81.08 | 242,593 |
| 2024-07-31 | $82.81 | $84.40 | $82.35 | $83.34 | $83.34 | 192,189 |
| 2024-07-30 | $81.52 | $83.12 | $81.49 | $82.26 | $82.26 | 107,533 |
| 2024-07-29 | $83.07 | $83.10 | $81.04 | $81.59 | $81.59 | 120,083 |
| 2024-07-26 | $83.10 | $83.60 | $82.41 | $83.07 | $83.07 | 115,731 |
| 2024-07-25 | $81.31 | $83.34 | $79.95 | $82.24 | $82.24 | 188,782 |
| 2024-07-24 | $81.50 | $82.63 | $80.81 | $80.88 | $80.88 | 120,460 |
| 2024-07-23 | $81.43 | $82.78 | $81.25 | $81.62 | $81.62 | 127,382 |
| 2024-07-22 | $79.26 | $81.69 | $78.98 | $81.49 | $81.49 | 113,134 |
| 2024-07-19 | $79.70 | $79.71 | $78.72 | $79.14 | $79.14 | 88,915 |
| 2024-07-18 | $79.08 | $80.85 | $79.00 | $79.42 | $79.42 | 125,880 |
| 2024-07-17 | $79.99 | $80.88 | $79.32 | $79.75 | $79.75 | 143,080 |
| 2024-07-16 | $80.23 | $81.14 | $79.00 | $80.27 | $80.27 | 292,294 |
| 2024-07-15 | $79.10 | $80.58 | $78.67 | $79.34 | $79.34 | 178,378 |
| 2024-07-12 | $78.82 | $79.85 | $78.24 | $78.63 | $78.63 | 109,404 |
| 2024-07-11 | $76.86 | $78.11 | $75.88 | $78.00 | $78.00 | 101,974 |
| 2024-07-10 | $74.62 | $75.94 | $74.34 | $75.87 | $75.87 | 68,559 |
| 2024-07-09 | $75.54 | $75.54 | $74.28 | $74.44 | $74.44 | 109,265 |
| 2024-07-08 | $75.68 | $76.29 | $75.04 | $75.14 | $75.14 | 127,821 |
| 2024-07-05 | $76.41 | $76.49 | $75.03 | $75.04 | $75.04 | 98,599 |
| 2024-07-03 | $76.90 | $77.01 | $76.09 | $76.68 | $76.68 | 77,698 |
| 2024-07-02 | $75.29 | $77.24 | $75.29 | $76.94 | $76.94 | 123,817 |
| 2024-07-01 | $75.46 | $75.79 | $74.12 | $74.98 | $74.98 | 198,818 |
| 2024-06-28 | $74.03 | $75.72 | $73.60 | $75.31 | $75.31 | 450,892 |
| 2024-06-27 | $73.13 | $73.63 | $72.36 | $73.50 | $73.50 | 115,125 |
| 2024-06-26 | $73.00 | $73.56 | $72.44 | $72.61 | $72.61 | 143,511 |
| 2024-06-25 | $72.79 | $73.73 | $72.63 | $73.32 | $73.32 | 118,988 |
| 2024-06-24 | $72.34 | $73.40 | $72.34 | $73.00 | $73.00 | 86,305 |
| 2024-06-21 | $72.05 | $72.22 | $71.19 | $72.15 | $72.15 | 371,864 |
| 2024-06-20 | $71.18 | $72.55 | $71.00 | $72.12 | $72.12 | 91,374 |
| 2024-06-18 | $72.03 | $72.07 | $71.16 | $71.50 | $71.50 | 87,521 |
| 2024-06-17 | $70.14 | $71.96 | $70.07 | $71.81 | $71.81 | 147,934 |
| 2024-06-14 | $70.11 | $71.16 | $70.10 | $70.30 | $70.30 | 112,491 |
| 2024-06-13 | $71.51 | $71.51 | $69.65 | $70.99 | $70.99 | 130,473 |
| 2024-06-12 | $72.12 | $72.83 | $70.93 | $71.94 | $71.94 | 115,289 |
| 2024-06-11 | $71.30 | $71.53 | $70.12 | $70.80 | $70.80 | 140,617 |
| 2024-06-10 | $72.84 | $72.84 | $70.51 | $71.97 | $71.97 | 128,746 |
| 2024-06-07 | $73.83 | $75.25 | $73.31 | $73.53 | $73.53 | 122,779 |
| 2024-06-06 | $73.34 | $74.35 | $72.74 | $74.16 | $74.16 | 138,202 |
| 2024-06-05 | $73.06 | $73.64 | $72.11 | $73.51 | $73.51 | 91,279 |
| 2024-06-04 | $73.76 | $74.25 | $72.87 | $72.90 | $72.90 | 153,486 |
| 2024-06-03 | $75.34 | $75.34 | $73.82 | $74.44 | $74.44 | 127,810 |
| 2024-05-31 | $75.16 | $75.34 | $74.45 | $75.07 | $75.07 | 115,938 |
| 2024-05-30 | $75.52 | $75.95 | $74.37 | $75.05 | $75.05 | 94,553 |
| 2024-05-29 | $74.89 | $75.75 | $74.45 | $75.48 | $75.48 | 116,394 |
| 2024-05-28 | $74.89 | $75.82 | $74.31 | $75.44 | $75.44 | 130,199 |
| 2024-05-24 | $74.88 | $75.17 | $74.09 | $74.94 | $74.94 | 84,341 |
| 2024-05-23 | $74.52 | $74.92 | $73.32 | $74.40 | $74.40 | 128,320 |
| 2024-05-22 | $73.80 | $75.21 | $72.93 | $74.60 | $74.60 | 129,810 |
| 2024-05-21 | $73.68 | $75.06 | $73.65 | $74.25 | $74.25 | 104,482 |
| 2024-05-20 | $74.99 | $75.18 | $73.45 | $73.64 | $73.64 | 94,179 |
| 2024-05-17 | $76.66 | $76.66 | $75.19 | $75.31 | $75.31 | 82,316 |
| 2024-05-16 | $75.22 | $76.50 | $75.03 | $76.29 | $76.29 | 111,014 |
| 2024-05-15 | $75.36 | $75.69 | $74.36 | $75.19 | $75.19 | 103,427 |
| 2024-05-14 | $76.27 | $76.27 | $74.72 | $75.04 | $75.04 | 109,936 |
| 2024-05-13 | $77.35 | $77.86 | $75.28 | $75.49 | $75.49 | 128,925 |
| 2024-05-10 | $79.10 | $79.25 | $76.72 | $76.97 | $76.97 | 158,283 |
| 2024-05-09 | $78.00 | $80.00 | $75.86 | $79.18 | $79.18 | 266,113 |
| 2024-05-08 | $76.17 | $77.99 | $76.17 | $77.89 | $77.89 | 156,270 |
| 2024-05-07 | $76.55 | $78.31 | $76.17 | $76.89 | $76.89 | 198,015 |
| 2024-05-06 | $74.28 | $76.71 | $74.28 | $76.71 | $76.71 | 120,695 |
| 2024-05-03 | $74.67 | $74.73 | $73.38 | $73.93 | $73.93 | 80,241 |
| 2024-05-02 | $73.79 | $74.14 | $72.98 | $73.94 | $73.94 | 124,943 |
| 2024-05-01 | $72.32 | $74.16 | $71.70 | $73.08 | $73.08 | 159,048 |
| 2024-04-30 | $73.07 | $73.62 | $72.46 | $72.60 | $72.60 | 128,972 |
| 2024-04-29 | $71.55 | $73.78 | $71.55 | $73.62 | $73.62 | 114,276 |
| 2024-04-26 | $70.80 | $71.64 | $70.16 | $71.55 | $71.55 | 111,502 |
| 2024-04-25 | $69.30 | $71.09 | $69.09 | $70.96 | $70.96 | 160,279 |
| 2024-04-24 | $69.82 | $70.12 | $68.72 | $69.97 | $69.97 | 149,981 |
| 2024-04-23 | $67.97 | $69.80 | $67.86 | $69.56 | $69.56 | 167,660 |
| 2024-04-22 | $67.01 | $68.69 | $66.61 | $67.64 | $67.64 | 205,509 |
| 2024-04-19 | $64.59 | $67.20 | $64.59 | $66.83 | $66.83 | 178,939 |
| 2024-04-18 | $64.13 | $65.77 | $64.10 | $64.82 | $64.82 | 121,081 |
| 2024-04-17 | $64.95 | $65.34 | $64.03 | $64.09 | $64.09 | 91,687 |
| 2024-04-16 | $65.00 | $65.04 | $64.10 | $64.44 | $64.44 | 94,537 |
| 2024-04-15 | $67.20 | $67.99 | $65.10 | $65.22 | $65.22 | 104,904 |
| 2024-04-12 | $66.84 | $67.20 | $66.57 | $66.79 | $66.79 | 112,057 |
| 2024-04-11 | $65.58 | $67.69 | $65.29 | $67.52 | $67.52 | 137,170 |
| 2024-04-10 | $66.19 | $66.58 | $64.67 | $65.65 | $65.65 | 161,246 |
| 2024-04-09 | $67.10 | $67.23 | $66.28 | $67.16 | $67.16 | 146,796 |
| 2024-04-08 | $67.00 | $67.46 | $66.81 | $66.89 | $66.89 | 120,064 |
| 2024-04-05 | $67.07 | $68.79 | $66.60 | $66.78 | $66.78 | 109,775 |
| 2024-04-04 | $69.24 | $69.26 | $67.21 | $67.42 | $67.42 | 125,165 |
| 2024-04-03 | $67.73 | $68.86 | $67.73 | $68.63 | $68.63 | 122,643 |
| 2024-04-02 | $68.71 | $68.75 | $67.51 | $68.29 | $68.29 | 135,034 |
| 2024-04-01 | $70.26 | $70.26 | $68.27 | $69.25 | $69.25 | 118,458 |
| 2024-03-28 | $69.72 | $70.68 | $68.49 | $70.26 | $70.26 | 203,469 |
| 2024-03-27 | $67.66 | $69.46 | $67.36 | $69.34 | $69.34 | 86,923 |
| 2024-03-26 | $68.05 | $68.05 | $66.49 | $67.18 | $67.18 | 79,403 |
| 2024-03-25 | $68.00 | $68.18 | $67.28 | $67.68 | $67.68 | 69,700 |
| 2024-03-22 | $70.01 | $70.37 | $67.75 | $67.93 | $67.93 | 89,229 |
| 2024-03-21 | $68.54 | $70.47 | $68.54 | $70.29 | $70.29 | 106,927 |
| 2024-03-20 | $67.63 | $68.88 | $67.28 | $68.54 | $68.54 | 83,944 |
| 2024-03-19 | $65.72 | $67.84 | $65.72 | $67.57 | $67.57 | 78,507 |
| 2024-03-18 | $67.10 | $67.56 | $65.81 | $66.03 | $66.03 | 68,344 |
| 2024-03-15 | $65.65 | $67.46 | $65.15 | $67.10 | $67.10 | 245,174 |
| 2024-03-14 | $67.06 | $67.11 | $66.10 | $66.85 | $66.85 | 79,945 |
| 2024-03-13 | $66.95 | $67.84 | $66.65 | $67.39 | $67.39 | 100,142 |
| 2024-03-12 | $68.46 | $69.09 | $67.06 | $67.11 | $67.11 | 100,178 |
| 2024-03-11 | $68.07 | $68.75 | $67.22 | $68.62 | $68.62 | 81,222 |
| 2024-03-08 | $68.99 | $69.35 | $68.14 | $68.48 | $68.48 | 105,480 |
| 2024-03-07 | $68.53 | $69.23 | $68.16 | $68.43 | $68.43 | 77,348 |
| 2024-03-06 | $68.95 | $69.25 | $67.78 | $68.06 | $68.06 | 101,428 |
| 2024-03-05 | $68.03 | $69.45 | $68.03 | $68.82 | $68.82 | 170,053 |
| 2024-03-04 | $69.42 | $70.19 | $68.29 | $68.36 | $68.36 | 84,615 |
| 2024-03-01 | $68.94 | $69.70 | $68.56 | $69.68 | $69.68 | 81,092 |
| 2024-02-29 | $68.99 | $69.75 | $68.31 | $69.26 | $69.26 | 141,459 |
| 2024-02-28 | $67.02 | $68.67 | $66.97 | $68.24 | $68.24 | 77,626 |
| 2024-02-27 | $68.32 | $68.32 | $66.96 | $67.26 | $67.26 | 83,564 |
| 2024-02-26 | $67.28 | $68.53 | $67.28 | $67.97 | $67.97 | 101,850 |
| 2024-02-23 | $67.19 | $68.01 | $67.19 | $67.76 | $67.76 | 76,467 |
| 2024-02-22 | $67.38 | $67.89 | $66.97 | $67.37 | $67.37 | 75,141 |
| 2024-02-21 | $66.88 | $67.94 | $66.62 | $67.56 | $67.56 | 159,783 |
| 2024-02-20 | $66.00 | $67.17 | $66.00 | $67.02 | $67.02 | 113,582 |
| 2024-02-16 | $67.58 | $67.84 | $66.22 | $66.70 | $66.70 | 132,442 |
| 2024-02-15 | $66.90 | $67.76 | $66.36 | $67.29 | $67.29 | 113,926 |
| 2024-02-14 | $66.07 | $66.23 | $65.02 | $66.09 | $66.09 | 103,447 |
| 2024-02-13 | $65.82 | $66.15 | $64.42 | $65.36 | $65.36 | 182,903 |
| 2024-02-12 | $66.38 | $67.83 | $65.94 | $67.33 | $67.33 | 128,288 |
| 2024-02-09 | $62.68 | $66.67 | $62.68 | $66.27 | $66.27 | 155,516 |
| 2024-02-08 | $63.44 | $64.00 | $62.42 | $63.03 | $63.03 | 165,150 |
| 2024-02-07 | $67.65 | $68.02 | $61.68 | $64.23 | $64.23 | 236,098 |
| 2024-02-06 | $65.50 | $65.94 | $65.12 | $65.68 | $65.68 | 113,164 |
| 2024-02-05 | $65.06 | $65.88 | $64.80 | $65.50 | $65.50 | 101,829 |
| 2024-02-02 | $65.82 | $66.84 | $65.50 | $65.61 | $65.61 | 91,211 |
| 2024-02-01 | $65.62 | $66.73 | $65.51 | $66.51 | $66.51 | 102,742 |
| 2024-01-31 | $67.58 | $67.59 | $65.73 | $65.75 | $65.75 | 96,820 |
| 2024-01-30 | $67.11 | $67.76 | $66.81 | $67.54 | $67.54 | 67,882 |
| 2024-01-29 | $67.04 | $67.09 | $66.40 | $67.03 | $67.03 | 69,868 |
| 2024-01-26 | $67.75 | $67.98 | $66.94 | $67.34 | $67.34 | 60,985 |
| 2024-01-25 | $68.41 | $68.41 | $66.98 | $67.31 | $67.31 | 99,848 |
| 2024-01-24 | $66.67 | $68.00 | $66.41 | $67.71 | $67.71 | 118,052 |
| 2024-01-23 | $66.33 | $66.61 | $65.44 | $65.84 | $65.84 | 149,624 |
| 2024-01-22 | $65.85 | $66.79 | $65.76 | $65.89 | $65.89 | 111,777 |
| 2024-01-19 | $65.99 | $65.99 | $64.42 | $65.38 | $65.38 | 88,047 |
| 2024-01-18 | $65.62 | $65.89 | $64.63 | $65.50 | $65.50 | 98,170 |
| 2024-01-17 | $63.76 | $65.66 | $63.76 | $65.63 | $65.63 | 176,124 |
| 2024-01-16 | $67.85 | $67.85 | $64.37 | $64.53 | $64.53 | 165,894 |
| 2024-01-12 | $67.56 | $68.46 | $67.34 | $67.86 | $67.86 | 191,568 |
| 2024-01-11 | $67.39 | $67.98 | $66.34 | $66.87 | $66.87 | 243,493 |
| 2024-01-10 | $67.12 | $68.04 | $67.04 | $67.67 | $67.67 | 118,059 |
| 2024-01-09 | $68.99 | $68.99 | $66.72 | $67.50 | $67.50 | 171,700 |
| 2024-01-08 | $70.92 | $71.30 | $69.53 | $69.86 | $69.86 | 133,608 |
| 2024-01-05 | $72.53 | $73.35 | $71.02 | $71.02 | $71.02 | 186,289 |
| 2024-01-04 | $73.16 | $74.01 | $72.48 | $73.00 | $73.00 | 175,797 |
| 2024-01-03 | $72.29 | $73.00 | $71.05 | $72.56 | $72.56 | 200,787 |
| 2024-01-02 | $73.63 | $73.78 | $71.28 | $72.30 | $72.30 | 163,737 |
| 2023-12-29 | $73.45 | $74.00 | $72.99 | $73.83 | $73.83 | 220,931 |
| 2023-12-28 | $72.83 | $73.31 | $71.97 | $73.23 | $73.23 | 128,246 |
| 2023-12-27 | $73.10 | $73.49 | $72.47 | $72.96 | $72.96 | 109,260 |
| 2023-12-26 | $71.35 | $73.00 | $71.25 | $72.72 | $72.72 | 96,649 |
| 2023-12-22 | $70.82 | $72.86 | $70.56 | $71.35 | $71.35 | 114,730 |
| 2023-12-21 | $68.54 | $70.26 | $68.18 | $70.26 | $70.26 | 199,463 |
| 2023-12-20 | $69.41 | $70.28 | $68.42 | $68.49 | $68.49 | 159,559 |
| 2023-12-19 | $68.21 | $69.51 | $68.21 | $69.40 | $69.40 | 130,887 |
| 2023-12-18 | $67.49 | $68.13 | $66.62 | $68.02 | $68.02 | 132,573 |
| 2023-12-15 | $68.21 | $68.21 | $67.28 | $67.37 | $67.37 | 999,114 |
| 2023-12-14 | $68.00 | $69.05 | $67.29 | $67.74 | $67.74 | 209,050 |
| 2023-12-13 | $66.15 | $67.78 | $65.82 | $67.78 | $67.78 | 244,905 |
| 2023-12-12 | $65.89 | $66.27 | $65.37 | $65.92 | $65.92 | 143,606 |
| 2023-12-11 | $64.03 | $66.28 | $64.03 | $65.79 | $65.79 | 153,295 |
| 2023-12-08 | $63.31 | $64.80 | $63.31 | $64.15 | $64.15 | 241,152 |
| 2023-12-07 | $63.22 | $64.01 | $63.05 | $63.52 | $63.52 | 104,351 |
| 2023-12-06 | $63.99 | $65.20 | $63.33 | $63.64 | $63.64 | 98,275 |
| 2023-12-05 | $64.40 | $65.42 | $63.89 | $63.93 | $63.93 | 179,709 |
| 2023-12-04 | $61.14 | $64.40 | $60.94 | $64.25 | $64.25 | 217,906 |
| 2023-12-01 | $60.65 | $61.87 | $60.65 | $61.15 | $61.15 | 534,736 |
| 2023-11-30 | $60.73 | $61.25 | $60.39 | $61.13 | $61.13 | 165,438 |
| 2023-11-29 | $60.61 | $61.89 | $59.29 | $60.76 | $60.76 | 170,629 |
| 2023-11-28 | $62.53 | $62.53 | $60.27 | $60.60 | $60.60 | 114,905 |
| 2023-11-27 | $61.45 | $63.89 | $61.45 | $61.72 | $61.72 | 127,791 |
| 2023-11-24 | $89.45 | $94.21 | $89.45 | $93.99 | $93.99 | 52,710 |
| 2023-11-22 | $90.89 | $90.89 | $88.61 | $89.50 | $89.50 | 129,017 |
| 2023-11-21 | $90.45 | $91.81 | $88.68 | $90.00 | $90.00 | 154,630 |
| 2023-11-20 | $91.76 | $91.76 | $90.24 | $90.34 | $90.34 | 196,594 |
| 2023-11-17 | $94.58 | $96.30 | $91.31 | $91.56 | $91.56 | 94,971 |
| 2023-11-16 | $99.67 | $100.48 | $92.58 | $93.24 | $93.24 | 93,834 |
| 2023-11-15 | $100.39 | $101.34 | $98.62 | $98.75 | $98.75 | 129,939 |
| 2023-11-14 | $100.13 | $101.97 | $99.99 | $101.01 | $101.01 | 109,431 |
| 2023-11-13 | $97.91 | $99.83 | $97.60 | $98.57 | $98.57 | 60,770 |
| 2023-11-10 | $97.49 | $99.47 | $97.14 | $99.00 | $99.00 | 86,851 |
| 2023-11-09 | $96.00 | $97.05 | $95.92 | $96.82 | $96.82 | 39,578 |
| 2023-11-08 | $98.46 | $98.46 | $95.83 | $95.99 | $95.99 | 33,330 |
| 2023-11-07 | $97.09 | $97.94 | $96.87 | $97.35 | $97.35 | 27,813 |
| 2023-11-06 | $97.42 | $98.22 | $96.98 | $97.90 | $97.90 | 41,225 |
| 2023-11-03 | $96.48 | $98.28 | $96.48 | $97.42 | $97.42 | 43,015 |
| 2023-11-02 | $96.38 | $96.38 | $94.59 | $94.98 | $94.98 | 41,125 |
| 2023-11-01 | $95.01 | $95.98 | $93.51 | $95.52 | $95.52 | 72,348 |
| 2023-10-31 | $94.58 | $95.72 | $94.41 | $95.32 | $95.32 | 37,788 |
| 2023-10-30 | $93.48 | $95.38 | $92.78 | $94.58 | $94.58 | 53,247 |
| 2023-10-27 | $91.01 | $92.75 | $90.15 | $92.07 | $92.07 | 73,869 |
| 2023-10-26 | $89.28 | $92.14 | $88.99 | $91.41 | $91.41 | 51,807 |
| 2023-10-25 | $86.92 | $89.55 | $86.19 | $88.70 | $88.70 | 83,951 |
| 2023-10-24 | $87.36 | $88.15 | $86.94 | $87.69 | $87.69 | 33,929 |
| 2023-10-23 | $87.22 | $89.11 | $86.37 | $86.78 | $86.78 | 54,191 |
| 2023-10-20 | $90.29 | $90.29 | $87.63 | $87.76 | $87.76 | 116,360 |
| 2023-10-19 | $90.59 | $91.96 | $89.73 | $89.77 | $89.77 | 47,642 |
| 2023-10-18 | $92.95 | $92.95 | $90.44 | $90.85 | $90.85 | 46,100 |
| 2023-10-17 | $91.92 | $94.37 | $91.92 | $93.60 | $93.60 | 59,258 |
| 2023-10-16 | $92.34 | $94.23 | $92.34 | $92.50 | $92.50 | 36,451 |
| 2023-10-13 | $94.38 | $94.38 | $91.92 | $91.94 | $91.94 | 65,303 |
| 2023-10-12 | $94.89 | $94.89 | $93.34 | $94.15 | $94.15 | 46,318 |
| 2023-10-11 | $94.47 | $96.35 | $94.25 | $94.49 | $94.49 | 34,346 |
| 2023-10-10 | $96.36 | $96.85 | $94.95 | $94.98 | $94.98 | 48,766 |
| 2023-10-09 | $95.08 | $96.83 | $94.76 | $95.94 | $95.94 | 29,962 |
| 2023-10-06 | $93.07 | $96.50 | $92.87 | $95.82 | $95.82 | 58,990 |
| 2023-10-05 | $92.46 | $93.63 | $92.46 | $93.38 | $93.38 | 75,337 |
| 2023-10-04 | $93.93 | $94.14 | $92.65 | $93.17 | $93.17 | 63,774 |
| 2023-10-03 | $95.63 | $95.63 | $93.32 | $94.22 | $94.22 | 37,042 |
| 2023-10-02 | $96.20 | $97.25 | $94.74 | $96.38 | $96.38 | 58,546 |
| 2023-09-29 | $99.22 | $99.22 | $96.34 | $96.92 | $96.92 | 83,661 |
| 2023-09-28 | $96.04 | $99.28 | $96.04 | $98.78 | $98.78 | 81,240 |
| 2023-09-27 | $95.10 | $96.92 | $94.71 | $96.06 | $96.06 | 89,848 |
| 2023-09-26 | $95.89 | $95.89 | $94.56 | $95.00 | $95.00 | 66,843 |
| 2023-09-25 | $95.68 | $96.50 | $95.50 | $96.32 | $96.32 | 36,456 |
| 2023-09-22 | $95.71 | $96.75 | $94.76 | $95.74 | $95.74 | 40,429 |
| 2023-09-21 | $94.18 | $97.25 | $93.70 | $96.25 | $96.25 | 75,659 |
| 2023-09-20 | $95.10 | $95.10 | $94.25 | $94.42 | $94.42 | 53,856 |
| 2023-09-19 | $94.77 | $95.08 | $94.38 | $94.54 | $94.54 | 44,878 |
| 2023-09-18 | $93.67 | $95.37 | $93.62 | $95.05 | $95.05 | 77,535 |
| 2023-09-15 | $92.92 | $93.58 | $92.37 | $93.32 | $93.32 | 255,662 |
| 2023-09-14 | $91.76 | $93.39 | $90.79 | $92.92 | $92.92 | 75,407 |
| 2023-09-13 | $92.05 | $92.10 | $90.39 | $90.79 | $90.79 | 59,837 |
| 2023-09-12 | $91.17 | $92.64 | $91.02 | $92.14 | $92.14 | 47,685 |
| 2023-09-11 | $91.08 | $91.67 | $90.77 | $91.12 | $91.12 | 44,265 |
| 2023-09-08 | $90.55 | $91.00 | $89.61 | $90.96 | $90.96 | 40,676 |
| 2023-09-07 | $92.18 | $92.18 | $89.70 | $90.58 | $90.58 | 85,419 |
| 2023-09-06 | $91.69 | $92.29 | $90.27 | $92.25 | $92.25 | 75,043 |
| 2023-09-05 | $93.51 | $93.65 | $91.21 | $91.46 | $91.46 | 70,723 |
| 2023-09-01 | $93.93 | $95.40 | $93.59 | $94.23 | $94.23 | 64,364 |
| 2023-08-31 | $94.75 | $95.61 | $93.51 | $93.88 | $93.88 | 135,331 |
| 2023-08-30 | $95.36 | $95.96 | $94.74 | $95.05 | $95.05 | 39,171 |
| 2023-08-29 | $96.49 | $96.57 | $95.64 | $95.92 | $95.92 | 28,214 |
| 2023-08-28 | $96.10 | $97.36 | $95.69 | $96.06 | $96.06 | 29,442 |
| 2023-08-25 | $96.70 | $96.90 | $94.85 | $95.88 | $95.88 | 40,571 |
| 2023-08-24 | $95.28 | $96.98 | $95.28 | $96.12 | $96.12 | 79,245 |
| 2023-08-23 | $96.43 | $96.43 | $95.09 | $95.64 | $95.64 | 41,789 |
| 2023-08-22 | $99.30 | $99.80 | $95.79 | $96.13 | $96.13 | 34,362 |
| 2023-08-21 | $97.53 | $99.09 | $96.48 | $98.92 | $98.92 | 96,665 |
| 2023-08-18 | $95.46 | $97.83 | $95.42 | $97.67 | $97.67 | 63,434 |
| 2023-08-17 | $95.92 | $97.16 | $94.65 | $96.23 | $96.23 | 64,360 |
| 2023-08-16 | $95.41 | $95.79 | $94.41 | $95.48 | $95.48 | 55,084 |
| 2023-08-15 | $96.07 | $97.10 | $95.08 | $95.73 | $95.73 | 49,218 |
| 2023-08-14 | $95.15 | $97.79 | $94.45 | $96.76 | $96.76 | 61,065 |
| 2023-08-11 | $94.50 | $96.16 | $94.50 | $95.54 | $95.54 | 37,056 |
| 2023-08-10 | $96.05 | $96.98 | $94.38 | $94.45 | $94.45 | 35,238 |
| 2023-08-09 | $96.80 | $97.50 | $94.91 | $95.13 | $95.13 | 42,552 |
| 2023-08-08 | $98.34 | $98.34 | $94.18 | $97.00 | $97.00 | 57,557 |
| 2023-08-07 | $98.32 | $100.28 | $98.32 | $99.60 | $99.60 | 55,386 |
| 2023-08-04 | $98.12 | $99.35 | $97.46 | $97.94 | $97.94 | 69,480 |
| 2023-08-03 | $100.00 | $102.00 | $97.71 | $98.25 | $98.25 | 95,079 |
| 2023-08-02 | $92.09 | $92.38 | $90.82 | $91.36 | $91.36 | 44,388 |
| 2023-08-01 | $91.56 | $93.22 | $91.24 | $93.10 | $93.10 | 42,433 |
| 2023-07-31 | $91.10 | $93.21 | $91.10 | $92.01 | $92.01 | 57,796 |
| 2023-07-28 | $91.60 | $92.40 | $90.98 | $91.15 | $91.15 | 44,899 |
| 2023-07-27 | $92.53 | $92.64 | $90.23 | $91.18 | $91.18 | 70,941 |
| 2023-07-26 | $90.85 | $92.06 | $90.60 | $91.90 | $91.90 | 32,454 |
| 2023-07-25 | $90.55 | $91.45 | $90.18 | $91.13 | $91.13 | 41,737 |
| 2023-07-24 | $90.52 | $91.32 | $90.22 | $90.88 | $90.88 | 32,429 |
| 2023-07-21 | $90.65 | $91.12 | $90.02 | $90.59 | $90.59 | 35,846 |
| 2023-07-20 | $90.50 | $90.71 | $89.13 | $90.34 | $90.34 | 49,570 |
| 2023-07-19 | $90.63 | $91.48 | $90.20 | $90.35 | $90.35 | 46,441 |
| 2023-07-18 | $89.35 | $90.77 | $89.35 | $90.62 | $90.62 | 55,421 |
| 2023-07-17 | $88.42 | $89.65 | $88.42 | $89.27 | $89.27 | 38,977 |
| 2023-07-14 | $91.10 | $91.10 | $88.58 | $88.71 | $88.71 | 48,678 |
| 2023-07-13 | $89.89 | $91.46 | $89.89 | $90.82 | $90.82 | 56,543 |
| 2023-07-12 | $88.37 | $90.59 | $87.97 | $89.97 | $89.97 | 72,142 |
| 2023-07-11 | $82.94 | $87.21 | $82.94 | $87.03 | $87.03 | 76,732 |
| 2023-07-10 | $82.44 | $83.65 | $81.18 | $82.92 | $82.92 | 53,801 |
| 2023-07-07 | $82.25 | $83.27 | $82.17 | $82.31 | $82.31 | 63,070 |
| 2023-07-06 | $81.49 | $82.45 | $80.83 | $82.44 | $82.44 | 62,526 |
| 2023-07-05 | $83.24 | $83.24 | $82.07 | $82.50 | $82.50 | 65,960 |
| 2023-07-03 | $82.84 | $84.10 | $82.84 | $83.47 | $83.47 | 26,009 |
| 2023-06-30 | $83.78 | $84.40 | $82.95 | $83.08 | $83.08 | 90,839 |
| 2023-06-29 | $82.26 | $84.07 | $82.26 | $83.38 | $83.38 | 56,689 |
| 2023-06-28 | $83.69 | $84.05 | $81.83 | $82.08 | $82.08 | 43,504 |
| 2023-06-27 | $83.56 | $84.55 | $83.56 | $83.56 | $83.56 | 35,807 |
| 2023-06-26 | $83.76 | $85.21 | $83.39 | $83.47 | $83.47 | 58,922 |
| 2023-06-23 | $85.02 | $86.00 | $82.00 | $84.22 | $84.22 | 172,959 |
| 2023-06-22 | $87.60 | $87.60 | $85.44 | $85.92 | $85.92 | 47,927 |
| 2023-06-21 | $88.91 | $89.62 | $87.88 | $87.88 | $87.88 | 57,927 |
| 2023-06-20 | $89.85 | $90.10 | $88.37 | $89.40 | $89.40 | 41,967 |
| 2023-06-16 | $91.18 | $91.18 | $88.72 | $89.95 | $89.95 | 208,331 |
| 2023-06-15 | $90.69 | $91.40 | $89.14 | $90.47 | $90.47 | 85,713 |
| 2023-06-14 | $89.37 | $91.88 | $88.67 | $91.48 | $91.48 | 73,263 |
| 2023-06-13 | $87.81 | $90.62 | $87.73 | $89.33 | $89.33 | 70,972 |
| 2023-06-12 | $87.56 | $88.05 | $86.76 | $87.47 | $87.47 | 53,649 |
| 2023-06-09 | $87.38 | $88.01 | $86.75 | $87.75 | $87.75 | 38,061 |
| 2023-06-08 | $86.56 | $87.67 | $86.17 | $87.35 | $87.35 | 76,007 |
| 2023-06-07 | $85.67 | $87.14 | $85.27 | $86.72 | $86.72 | 90,904 |
| 2023-06-06 | $83.01 | $85.19 | $81.67 | $85.00 | $85.00 | 88,794 |
| 2023-06-05 | $83.56 | $83.56 | $80.80 | $83.04 | $83.04 | 87,158 |
| 2023-06-02 | $80.06 | $84.36 | $80.06 | $84.08 | $84.08 | 97,362 |
| 2023-06-01 | $80.45 | $80.53 | $79.47 | $79.73 | $79.73 | 89,853 |
| 2023-05-31 | $80.47 | $81.07 | $79.40 | $80.29 | $80.29 | 112,778 |
| 2023-05-30 | $82.36 | $84.49 | $80.52 | $80.54 | $80.54 | 49,779 |
| 2023-05-26 | $82.24 | $83.55 | $81.93 | $82.77 | $82.77 | 52,776 |
| 2023-05-25 | $81.26 | $82.63 | $80.67 | $82.53 | $82.53 | 66,830 |
| 2023-05-24 | $83.92 | $84.31 | $81.36 | $81.86 | $81.86 | 53,655 |
| 2023-05-23 | $84.36 | $85.73 | $84.36 | $84.49 | $84.49 | 70,041 |
| 2023-05-22 | $85.42 | $85.55 | $83.93 | $84.36 | $84.36 | 67,165 |
| 2023-05-19 | $85.67 | $86.19 | $84.40 | $84.93 | $84.93 | 53,156 |
| 2023-05-18 | $85.20 | $85.84 | $83.46 | $84.34 | $84.34 | 96,799 |
| 2023-05-17 | $85.46 | $86.60 | $84.73 | $85.69 | $85.69 | 154,089 |
| 2023-05-16 | $85.83 | $86.28 | $85.29 | $85.32 | $85.32 | 97,370 |
| 2023-05-15 | $86.13 | $87.62 | $85.67 | $86.61 | $86.61 | 135,578 |
| 2023-05-12 | $82.22 | $86.62 | $82.09 | $86.20 | $86.20 | 140,150 |
| 2023-05-11 | $82.69 | $83.45 | $81.44 | $81.45 | $81.45 | 104,458 |
| 2023-05-10 | $84.50 | $84.50 | $82.39 | $83.91 | $83.91 | 80,608 |
| 2023-05-09 | $82.77 | $84.79 | $81.72 | $83.52 | $83.52 | 87,668 |
| 2023-05-08 | $88.25 | $88.35 | $83.21 | $83.38 | $83.38 | 107,536 |
| 2023-05-05 | $84.47 | $89.17 | $84.16 | $87.94 | $87.94 | 122,512 |
| 2023-05-04 | $89.19 | $89.19 | $74.43 | $82.51 | $82.51 | 376,477 |
| 2023-05-03 | $95.96 | $97.02 | $94.78 | $94.78 | $94.78 | 96,860 |
| 2023-05-02 | $98.82 | $98.82 | $94.21 | $95.76 | $95.76 | 73,017 |
| 2023-05-01 | $97.98 | $99.54 | $97.98 | $99.37 | $99.37 | 70,880 |
| 2023-04-28 | $95.48 | $98.31 | $95.19 | $98.07 | $98.07 | 85,724 |
| 2023-04-27 | $96.29 | $96.74 | $95.11 | $96.13 | $96.13 | 42,784 |
| 2023-04-26 | $98.32 | $98.32 | $95.71 | $96.25 | $96.25 | 55,821 |
| 2023-04-25 | $100.10 | $100.43 | $98.47 | $98.48 | $98.48 | 53,310 |
| 2023-04-24 | $102.24 | $103.07 | $100.88 | $101.15 | $101.15 | 74,462 |
| 2023-04-21 | $103.28 | $103.70 | $101.72 | $102.53 | $102.53 | 67,294 |
| 2023-04-20 | $103.70 | $103.89 | $102.05 | $103.64 | $103.64 | 211,914 |
| 2023-04-19 | $103.38 | $104.46 | $102.83 | $104.25 | $104.25 | 52,533 |
| 2023-04-18 | $103.29 | $104.24 | $102.72 | $104.04 | $104.04 | 60,680 |
| 2023-04-17 | $102.75 | $103.16 | $101.68 | $102.92 | $102.92 | 59,989 |
| 2023-04-14 | $103.24 | $104.06 | $102.49 | $103.28 | $103.28 | 57,697 |
| 2023-04-13 | $101.22 | $102.70 | $101.18 | $102.66 | $102.66 | 60,845 |
| 2023-04-12 | $99.42 | $101.85 | $99.42 | $101.40 | $101.40 | 61,365 |
| 2023-04-11 | $99.92 | $101.24 | $99.22 | $99.26 | $99.26 | 57,536 |
| 2023-04-10 | $99.06 | $100.27 | $98.93 | $99.50 | $99.50 | 84,670 |
| 2023-04-06 | $98.63 | $99.50 | $97.98 | $99.08 | $99.08 | 60,335 |
| 2023-04-05 | $97.99 | $98.55 | $97.35 | $98.47 | $98.47 | 51,217 |
| 2023-04-04 | $102.00 | $102.40 | $98.01 | $98.91 | $98.91 | 87,249 |
| 2023-04-03 | $103.89 | $104.13 | $101.44 | $102.04 | $102.04 | 127,238 |
| 2023-03-31 | $101.27 | $103.99 | $100.83 | $103.53 | $103.53 | 273,315 |
| 2023-03-30 | $101.70 | $103.15 | $100.30 | $101.09 | $101.09 | 102,431 |
| 2023-03-29 | $101.51 | $102.11 | $100.27 | $101.02 | $101.02 | 96,181 |
| 2023-03-28 | $99.84 | $101.09 | $99.46 | $100.67 | $100.67 | 80,676 |
| 2023-03-27 | $98.43 | $99.93 | $96.77 | $99.83 | $99.83 | 90,432 |
| 2023-03-24 | $95.94 | $97.11 | $92.93 | $96.89 | $96.89 | 115,356 |
| 2023-03-23 | $95.31 | $97.10 | $94.26 | $96.53 | $96.53 | 133,922 |
| 2023-03-22 | $98.00 | $98.00 | $94.42 | $94.55 | $94.55 | 56,259 |
| 2023-03-21 | $96.86 | $98.45 | $96.69 | $98.00 | $98.00 | 103,759 |
| 2023-03-20 | $92.53 | $95.09 | $92.00 | $94.80 | $94.80 | 116,192 |
| 2023-03-17 | $93.92 | $93.92 | $91.57 | $91.73 | $91.73 | 228,368 |
| 2023-03-16 | $90.40 | $94.47 | $89.51 | $94.10 | $94.10 | 129,077 |
| 2023-03-15 | $92.13 | $92.13 | $89.49 | $91.49 | $91.49 | 141,993 |
| 2023-03-14 | $92.24 | $96.20 | $92.24 | $94.88 | $94.88 | 121,812 |
| 2023-03-13 | $95.95 | $96.31 | $90.35 | $91.52 | $91.52 | 169,959 |
| 2023-03-10 | $100.87 | $100.87 | $97.65 | $97.80 | $97.80 | 115,287 |
| 2023-03-09 | $105.07 | $105.07 | $101.71 | $101.73 | $101.73 | 112,697 |
| 2023-03-08 | $104.52 | $106.35 | $104.47 | $105.01 | $105.01 | 119,251 |
| 2023-03-07 | $103.80 | $104.51 | $103.27 | $104.50 | $104.50 | 114,039 |
| 2023-03-06 | $103.84 | $104.20 | $103.29 | $103.52 | $103.52 | 102,847 |
| 2023-03-03 | $103.74 | $104.41 | $103.06 | $104.17 | $104.17 | 110,520 |
| 2023-03-02 | $102.09 | $103.74 | $101.32 | $103.74 | $103.74 | 64,797 |
| 2023-03-01 | $100.53 | $102.70 | $100.53 | $102.60 | $102.60 | 121,985 |
| 2023-02-28 | $100.40 | $103.74 | $100.40 | $100.83 | $100.83 | 134,658 |
| 2023-02-27 | $100.35 | $101.11 | $99.24 | $100.07 | $100.07 | 88,350 |
| 2023-02-24 | $99.41 | $100.37 | $98.92 | $99.99 | $99.99 | 61,904 |
| 2023-02-23 | $100.73 | $101.84 | $99.48 | $99.67 | $99.67 | 86,925 |
| 2023-02-22 | $100.98 | $101.76 | $99.48 | $100.63 | $100.63 | 123,351 |
| 2023-02-21 | $102.83 | $103.03 | $101.14 | $101.17 | $101.17 | 162,978 |
| 2023-02-17 | $103.58 | $104.36 | $103.43 | $103.73 | $103.73 | 115,471 |
| 2023-02-16 | $104.54 | $104.81 | $103.19 | $103.26 | $103.26 | 127,500 |
| 2023-02-15 | $103.16 | $105.39 | $102.84 | $104.86 | $104.86 | 131,526 |
| 2023-02-14 | $104.00 | $104.40 | $102.77 | $103.68 | $103.68 | 212,781 |
| 2023-02-13 | $103.58 | $103.96 | $101.97 | $103.62 | $103.62 | 155,352 |
| 2023-02-10 | $100.00 | $104.55 | $99.47 | $103.96 | $103.96 | 237,844 |
| 2023-02-09 | $99.86 | $100.09 | $97.04 | $99.14 | $99.14 | 139,554 |
| 2023-02-08 | $93.00 | $102.00 | $90.63 | $99.75 | $99.75 | 338,061 |
| 2023-02-07 | $87.90 | $89.82 | $87.72 | $89.59 | $89.59 | 104,232 |
| 2023-02-06 | $90.17 | $90.19 | $87.83 | $88.38 | $88.38 | 127,499 |
| 2023-02-03 | $86.96 | $90.45 | $86.93 | $90.17 | $90.17 | 182,573 |
| 2023-02-02 | $88.20 | $89.02 | $86.52 | $86.96 | $86.96 | 161,371 |
| 2023-02-01 | $87.44 | $89.21 | $87.03 | $88.19 | $88.19 | 99,750 |
| 2023-01-31 | $86.37 | $87.91 | $85.81 | $87.88 | $87.88 | 140,801 |
| 2023-01-30 | $86.55 | $87.61 | $85.72 | $85.84 | $85.84 | 72,798 |
| 2023-01-27 | $89.74 | $89.74 | $86.56 | $86.65 | $86.65 | 76,110 |
| 2023-01-26 | $89.00 | $90.21 | $89.00 | $90.06 | $90.06 | 114,092 |
| 2023-01-25 | $87.14 | $88.92 | $86.59 | $88.73 | $88.73 | 108,881 |
| 2023-01-24 | $84.73 | $88.52 | $83.70 | $87.29 | $87.29 | 223,096 |
| 2023-01-23 | $91.15 | $91.69 | $82.88 | $84.61 | $84.61 | 279,685 |
| 2023-01-20 | $92.88 | $94.97 | $90.74 | $91.44 | $91.44 | 133,456 |
| 2023-01-19 | $93.10 | $93.10 | $91.73 | $92.15 | $92.15 | 93,932 |
| 2023-01-18 | $94.22 | $94.96 | $93.49 | $93.70 | $93.70 | 78,539 |
| 2023-01-17 | $94.00 | $94.50 | $93.11 | $94.04 | $94.04 | 79,901 |
| 2023-01-13 | $92.53 | $93.94 | $91.92 | $93.61 | $93.61 | 97,443 |
| 2023-01-12 | $93.00 | $93.68 | $91.20 | $93.12 | $93.12 | 128,136 |
| 2023-01-11 | $93.93 | $93.93 | $91.85 | $92.29 | $92.29 | 133,604 |
| 2023-01-10 | $95.37 | $95.86 | $93.97 | $94.12 | $94.12 | 94,360 |
| 2023-01-09 | $96.00 | $97.29 | $94.74 | $94.99 | $94.99 | 67,235 |
| 2023-01-06 | $95.29 | $97.10 | $94.00 | $95.77 | $95.77 | 72,456 |
| 2023-01-05 | $94.01 | $95.36 | $93.30 | $94.90 | $94.90 | 73,960 |
| 2023-01-04 | $96.19 | $96.61 | $94.39 | $94.63 | $94.63 | 72,449 |
| 2023-01-03 | $95.12 | $96.01 | $94.19 | $95.40 | $95.40 | 76,981 |
| 2022-12-30 | $96.22 | $96.63 | $94.08 | $95.30 | $95.30 | 99,976 |
| 2022-12-29 | $96.13 | $97.97 | $96.00 | $96.68 | $96.68 | 60,831 |
| 2022-12-28 | $95.91 | $96.22 | $95.10 | $95.47 | $95.47 | 44,370 |
| 2022-12-27 | $96.77 | $97.10 | $95.67 | $96.25 | $96.25 | 42,944 |
| 2022-12-23 | $97.03 | $97.58 | $96.49 | $96.55 | $96.55 | 44,112 |
| 2022-12-22 | $98.47 | $98.55 | $95.11 | $96.84 | $96.84 | 64,755 |
| 2022-12-21 | $97.47 | $98.59 | $97.20 | $98.55 | $98.55 | 100,119 |
| 2022-12-20 | $94.68 | $96.49 | $94.59 | $96.40 | $96.40 | 108,757 |
| 2022-12-19 | $92.14 | $94.22 | $91.96 | $94.09 | $94.09 | 98,075 |
| 2022-12-16 | $90.36 | $92.32 | $89.52 | $91.97 | $91.97 | 767,155 |
| 2022-12-15 | $92.38 | $94.16 | $89.72 | $90.83 | $90.83 | 149,095 |
| 2022-12-14 | $95.23 | $95.99 | $92.41 | $93.03 | $93.03 | 97,517 |
| 2022-12-13 | $96.06 | $97.84 | $94.87 | $95.51 | $95.51 | 128,105 |
| 2022-12-12 | $93.63 | $95.24 | $91.26 | $93.36 | $93.36 | 111,533 |
| 2022-12-09 | $95.21 | $95.49 | $93.39 | $93.39 | $93.39 | 109,766 |
| 2022-12-08 | $96.47 | $97.79 | $94.95 | $95.84 | $95.84 | 72,187 |
| 2022-12-07 | $98.07 | $98.36 | $95.52 | $96.44 | $96.44 | 95,679 |
| 2022-12-06 | $98.64 | $99.56 | $97.37 | $98.16 | $98.16 | 90,801 |
| 2022-12-05 | $102.21 | $103.00 | $97.21 | $98.38 | $98.38 | 77,911 |
| 2022-12-02 | $102.23 | $103.00 | $101.24 | $102.93 | $102.93 | 72,645 |
| 2022-12-01 | $101.25 | $102.91 | $100.41 | $102.80 | $102.80 | 112,959 |
| 2022-11-30 | $100.33 | $101.89 | $98.60 | $101.47 | $101.47 | 150,573 |
| 2022-11-29 | $98.08 | $100.90 | $97.13 | $99.94 | $99.94 | 84,829 |
| 2022-11-28 | $99.37 | $100.39 | $97.51 | $98.11 | $98.11 | 112,549 |
| 2022-11-25 | $99.15 | $100.72 | $99.15 | $100.32 | $100.32 | 37,279 |
| 2022-11-23 | $102.28 | $102.30 | $99.72 | $100.33 | $100.33 | 60,902 |
| 2022-11-22 | $98.00 | $102.91 | $97.78 | $101.65 | $101.65 | 173,900 |
| 2022-11-21 | $96.29 | $97.27 | $96.22 | $96.57 | $96.57 | 103,567 |
| 2022-11-18 | $97.74 | $97.74 | $95.47 | $95.97 | $95.97 | 81,817 |
| 2022-11-17 | $94.64 | $97.02 | $93.93 | $96.47 | $96.47 | 72,021 |
| 2022-11-16 | $97.17 | $97.22 | $94.66 | $95.48 | $95.48 | 70,312 |
| 2022-11-15 | $95.53 | $99.00 | $94.34 | $96.60 | $96.60 | 186,345 |
| 2022-11-14 | $93.90 | $95.86 | $92.92 | $94.38 | $94.38 | 80,815 |
| 2022-11-11 | $95.65 | $96.27 | $94.14 | $94.14 | $94.14 | 40,588 |
| 2022-11-10 | $94.56 | $96.13 | $94.56 | $95.24 | $95.24 | 71,410 |
| 2022-11-09 | $93.49 | $93.93 | $91.80 | $92.38 | $92.38 | 42,280 |
| 2022-11-08 | $93.22 | $94.04 | $92.20 | $93.64 | $93.64 | 64,565 |
| 2022-11-07 | $92.50 | $93.61 | $91.49 | $92.89 | $92.89 | 54,938 |
| 2022-11-04 | $90.70 | $92.53 | $90.41 | $92.52 | $92.52 | 68,287 |
| 2022-11-03 | $90.91 | $90.99 | $89.69 | $89.70 | $89.70 | 46,841 |
| 2022-11-02 | $91.40 | $93.91 | $91.30 | $91.82 | $91.82 | 73,961 |
| 2022-11-01 | $94.61 | $94.61 | $91.71 | $91.71 | $91.71 | 65,156 |
| 2022-10-31 | $96.29 | $96.29 | $93.23 | $93.32 | $93.32 | 73,712 |
| 2022-10-28 | $93.75 | $96.63 | $93.75 | $96.00 | $96.00 | 67,035 |
| 2022-10-27 | $93.47 | $94.78 | $93.05 | $93.23 | $93.23 | 48,095 |
| 2022-10-26 | $92.64 | $93.83 | $92.14 | $92.53 | $92.53 | 57,555 |
| 2022-10-25 | $91.18 | $92.12 | $91.18 | $91.81 | $91.81 | 53,606 |
| 2022-10-24 | $92.86 | $92.86 | $91.42 | $91.43 | $91.43 | 43,260 |
| 2022-10-21 | $88.91 | $92.33 | $88.90 | $91.82 | $91.82 | 74,265 |
| 2022-10-20 | $88.81 | $89.18 | $87.16 | $88.17 | $88.17 | 45,473 |
| 2022-10-19 | $88.15 | $89.23 | $87.81 | $88.90 | $88.90 | 34,693 |
| 2022-10-18 | $88.39 | $89.78 | $88.08 | $88.88 | $88.88 | 54,802 |
| 2022-10-17 | $88.01 | $89.42 | $87.30 | $87.50 | $87.50 | 93,077 |
| 2022-10-14 | $89.58 | $90.48 | $86.17 | $86.65 | $86.65 | 62,403 |
| 2022-10-13 | $84.90 | $89.44 | $83.33 | $89.23 | $89.23 | 56,109 |
| 2022-10-12 | $86.42 | $88.38 | $84.66 | $85.91 | $85.91 | 40,082 |
| 2022-10-11 | $84.92 | $87.51 | $84.92 | $86.23 | $86.23 | 90,891 |
| 2022-10-10 | $85.09 | $86.54 | $84.94 | $85.31 | $85.31 | 36,736 |
| 2022-10-07 | $86.93 | $87.90 | $84.46 | $85.00 | $85.00 | 57,845 |
| 2022-10-06 | $88.17 | $89.51 | $87.37 | $87.47 | $87.47 | 34,701 |
| 2022-10-05 | $87.35 | $88.97 | $86.98 | $88.45 | $88.45 | 50,630 |
| 2022-10-04 | $85.12 | $87.63 | $85.11 | $87.52 | $87.52 | 59,507 |
| 2022-10-03 | $83.34 | $85.05 | $82.55 | $84.12 | $84.12 | 51,185 |
| 2022-09-30 | $82.03 | $84.54 | $82.03 | $82.94 | $82.94 | 142,093 |
| 2022-09-29 | $82.46 | $82.46 | $80.69 | $82.00 | $82.00 | 75,638 |
| 2022-09-28 | $81.54 | $83.54 | $80.01 | $83.29 | $83.29 | 77,185 |
| 2022-09-27 | $81.70 | $82.54 | $80.42 | $81.34 | $81.34 | 82,844 |
| 2022-09-26 | $79.78 | $81.28 | $79.78 | $81.11 | $81.11 | 77,026 |
| 2022-09-23 | $81.37 | $81.37 | $78.19 | $80.25 | $80.25 | 120,540 |
| 2022-09-22 | $82.68 | $82.68 | $80.62 | $82.27 | $82.27 | 88,483 |
| 2022-09-21 | $84.54 | $85.16 | $82.89 | $83.04 | $83.04 | 51,144 |
| 2022-09-20 | $86.10 | $86.97 | $83.31 | $84.24 | $84.24 | 77,066 |
| 2022-09-19 | $83.50 | $86.38 | $83.50 | $86.37 | $86.37 | 58,780 |
| 2022-09-16 | $84.54 | $84.54 | $82.49 | $84.37 | $84.37 | 118,047 |
| 2022-09-15 | $85.55 | $86.06 | $84.39 | $84.97 | $84.97 | 54,720 |
| 2022-09-14 | $85.75 | $86.55 | $85.18 | $86.17 | $86.17 | 53,390 |
| 2022-09-13 | $87.45 | $87.69 | $85.67 | $85.69 | $85.69 | 66,214 |
| 2022-09-12 | $87.87 | $89.33 | $87.37 | $89.12 | $89.12 | 54,908 |
| 2022-09-09 | $86.52 | $88.00 | $86.41 | $87.26 | $87.26 | 45,986 |
| 2022-09-08 | $86.81 | $86.81 | $84.80 | $85.79 | $85.79 | 76,880 |
| 2022-09-07 | $86.27 | $87.42 | $86.27 | $86.97 | $86.97 | 77,544 |
| 2022-09-06 | $89.09 | $89.23 | $86.02 | $86.82 | $86.82 | 90,483 |
| 2022-09-02 | $91.74 | $92.83 | $88.89 | $89.29 | $89.29 | 51,710 |
| 2022-09-01 | $92.14 | $93.24 | $89.87 | $90.92 | $90.92 | 99,060 |
| 2022-08-31 | $93.44 | $93.55 | $92.40 | $92.84 | $92.84 | 72,895 |
| 2022-08-30 | $93.45 | $93.72 | $91.74 | $93.50 | $93.50 | 73,568 |
| 2022-08-29 | $93.14 | $94.23 | $92.73 | $93.40 | $93.40 | 57,350 |
| 2022-08-26 | $96.08 | $96.98 | $93.75 | $93.86 | $93.86 | 46,566 |
| 2022-08-25 | $94.53 | $95.90 | $94.13 | $95.60 | $95.60 | 58,915 |
| 2022-08-24 | $93.77 | $94.61 | $93.52 | $94.36 | $94.36 | 37,397 |
| 2022-08-23 | $94.13 | $95.00 | $94.03 | $94.21 | $94.21 | 57,394 |
| 2022-08-22 | $94.60 | $95.04 | $93.80 | $94.24 | $94.24 | 72,555 |
| 2022-08-19 | $95.22 | $95.43 | $93.77 | $95.34 | $95.34 | 53,409 |
| 2022-08-18 | $95.64 | $96.65 | $95.01 | $95.87 | $95.87 | 43,144 |
| 2022-08-17 | $94.08 | $96.17 | $93.52 | $95.64 | $95.64 | 64,384 |
| 2022-08-16 | $95.00 | $95.67 | $94.32 | $95.00 | $95.00 | 84,407 |
| 2022-08-15 | $95.83 | $98.13 | $94.35 | $95.26 | $95.26 | 107,120 |
| 2022-08-12 | $94.11 | $96.14 | $93.31 | $95.92 | $95.92 | 87,864 |
| 2022-08-11 | $92.40 | $94.28 | $91.46 | $93.79 | $93.79 | 88,780 |
| 2022-08-10 | $93.50 | $93.50 | $91.96 | $92.15 | $92.15 | 119,294 |
| 2022-08-09 | $90.00 | $93.16 | $89.33 | $92.79 | $92.79 | 107,771 |
| 2022-08-08 | $89.28 | $90.95 | $88.56 | $89.90 | $89.90 | 152,822 |
| 2022-08-05 | $88.87 | $90.61 | $87.54 | $89.58 | $89.58 | 107,700 |
| 2022-08-04 | $88.85 | $94.32 | $87.44 | $89.78 | $89.78 | 207,255 |
| 2022-08-03 | $87.96 | $88.31 | $86.04 | $87.50 | $87.50 | 109,945 |
| 2022-08-02 | $86.76 | $88.25 | $84.53 | $87.36 | $87.36 | 87,804 |
| 2022-08-01 | $86.94 | $87.09 | $85.87 | $86.76 | $86.76 | 74,281 |
| 2022-07-29 | $87.45 | $88.86 | $87.01 | $87.13 | $87.13 | 107,814 |
| 2022-07-28 | $85.42 | $87.30 | $84.95 | $87.26 | $87.26 | 105,946 |
| 2022-07-27 | $85.49 | $85.83 | $84.34 | $85.44 | $85.44 | 72,254 |
| 2022-07-26 | $83.70 | $85.16 | $83.70 | $84.57 | $84.57 | 53,172 |
| 2022-07-25 | $83.44 | $84.46 | $82.63 | $83.79 | $83.79 | 73,567 |
| 2022-07-22 | $83.37 | $83.76 | $81.74 | $82.75 | $82.75 | 81,524 |
| 2022-07-21 | $82.92 | $83.38 | $82.05 | $83.00 | $83.00 | 100,621 |
| 2022-07-20 | $83.94 | $84.37 | $83.02 | $83.73 | $83.73 | 77,778 |
| 2022-07-19 | $82.61 | $85.24 | $82.61 | $84.14 | $84.14 | 125,016 |
| 2022-07-18 | $82.64 | $83.36 | $81.64 | $81.65 | $81.65 | 71,961 |
| 2022-07-15 | $80.62 | $82.30 | $78.96 | $82.24 | $82.24 | 87,325 |
| 2022-07-14 | $76.86 | $79.68 | $76.49 | $79.30 | $79.30 | 64,682 |
| 2022-07-13 | $78.37 | $79.16 | $77.46 | $78.29 | $78.29 | 81,541 |
| 2022-07-12 | $77.11 | $81.05 | $77.11 | $78.85 | $78.85 | 108,321 |
| 2022-07-11 | $74.58 | $77.45 | $74.58 | $76.97 | $76.97 | 77,104 |
| 2022-07-08 | $75.21 | $76.10 | $74.20 | $74.70 | $74.70 | 46,769 |
| 2022-07-07 | $76.03 | $77.12 | $75.20 | $75.54 | $75.54 | 63,939 |
| 2022-07-06 | $77.79 | $77.79 | $75.44 | $75.89 | $75.89 | 53,714 |
| 2022-07-05 | $78.67 | $79.25 | $76.73 | $78.33 | $78.33 | 94,806 |
| 2022-07-01 | $77.40 | $80.00 | $77.40 | $79.50 | $79.50 | 90,915 |
| 2022-06-30 | $75.51 | $78.44 | $73.10 | $78.07 | $78.07 | 80,329 |
| 2022-06-29 | $76.17 | $76.79 | $74.36 | $76.54 | $76.54 | 78,665 |
| 2022-06-28 | $75.86 | $77.06 | $75.34 | $76.04 | $76.04 | 53,953 |
| 2022-06-27 | $74.85 | $75.78 | $74.31 | $75.54 | $75.54 | 57,205 |
| 2022-06-24 | $72.16 | $74.94 | $72.16 | $74.22 | $74.22 | 124,994 |
| 2022-06-23 | $72.16 | $72.98 | $71.24 | $71.95 | $71.95 | 59,157 |
| 2022-06-22 | $72.81 | $73.00 | $71.99 | $72.47 | $72.47 | 53,968 |
| 2022-06-21 | $73.35 | $74.76 | $72.80 | $73.28 | $73.28 | 74,302 |
| 2022-06-17 | $72.43 | $73.94 | $71.62 | $72.90 | $72.90 | 236,693 |
| 2022-06-16 | $73.01 | $73.20 | $71.25 | $72.24 | $72.24 | 68,717 |
| 2022-06-15 | $73.98 | $75.53 | $72.01 | $74.32 | $74.32 | 50,285 |
| 2022-06-14 | $73.46 | $74.33 | $72.73 | $73.32 | $73.32 | 38,645 |
| 2022-06-13 | $74.12 | $74.28 | $71.82 | $73.06 | $73.06 | 54,488 |
| 2022-06-10 | $78.72 | $78.72 | $75.47 | $75.65 | $75.65 | 57,161 |
| 2022-06-09 | $79.38 | $79.50 | $77.96 | $79.29 | $79.29 | 48,512 |
| 2022-06-08 | $80.06 | $81.05 | $79.18 | $79.76 | $79.76 | 85,245 |
| 2022-06-07 | $78.84 | $80.33 | $78.66 | $80.23 | $80.23 | 109,683 |
| 2022-06-06 | $78.44 | $79.84 | $77.96 | $79.31 | $79.31 | 148,766 |
| 2022-06-03 | $78.41 | $78.98 | $76.85 | $78.14 | $78.14 | 80,705 |
| 2022-06-02 | $75.39 | $78.47 | $75.39 | $78.43 | $78.43 | 221,262 |
| 2022-06-01 | $75.48 | $75.87 | $74.39 | $74.98 | $74.98 | 56,185 |
| 2022-05-31 | $74.14 | $75.44 | $73.63 | $75.07 | $75.07 | 76,682 |
| 2022-05-27 | $74.22 | $75.03 | $74.02 | $74.94 | $74.94 | 31,874 |
| 2022-05-26 | $72.75 | $74.47 | $72.75 | $73.69 | $73.69 | 33,761 |
| 2022-05-25 | $72.05 | $72.97 | $71.20 | $72.29 | $72.29 | 47,131 |
| 2022-05-24 | $71.38 | $72.56 | $69.95 | $72.23 | $72.23 | 37,282 |
| 2022-05-23 | $72.91 | $73.00 | $71.58 | $71.77 | $71.77 | 54,819 |
| 2022-05-20 | $73.12 | $73.12 | $71.00 | $71.81 | $71.81 | 48,127 |
| 2022-05-19 | $71.58 | $73.16 | $71.58 | $72.60 | $72.60 | 62,828 |
| 2022-05-18 | $73.55 | $73.93 | $71.88 | $72.03 | $72.03 | 83,456 |
| 2022-05-17 | $71.70 | $73.71 | $71.70 | $73.71 | $73.71 | 45,956 |
| 2022-05-16 | $70.32 | $71.25 | $69.16 | $70.64 | $70.64 | 39,968 |
| 2022-05-13 | $70.66 | $72.60 | $70.48 | $71.02 | $71.02 | 40,074 |
| 2022-05-12 | $71.92 | $71.92 | $68.94 | $70.15 | $70.15 | 30,428 |
| 2022-05-11 | $70.88 | $73.36 | $70.80 | $71.61 | $71.61 | 46,505 |
| 2022-05-10 | $73.35 | $74.35 | $69.07 | $70.71 | $70.71 | 67,638 |
| 2022-05-09 | $72.07 | $73.01 | $71.20 | $72.94 | $72.94 | 78,198 |
| 2022-05-06 | $75.56 | $75.75 | $72.11 | $72.17 | $72.17 | 58,633 |
| 2022-05-05 | $73.00 | $77.00 | $72.49 | $75.17 | $75.17 | 156,863 |
| 2022-05-04 | $69.29 | $70.43 | $68.27 | $70.43 | $70.43 | 45,555 |
| 2022-05-03 | $68.03 | $69.37 | $67.85 | $69.17 | $69.17 | 51,686 |
| 2022-05-02 | $67.55 | $69.14 | $67.02 | $68.30 | $68.30 | 62,143 |
| 2022-04-29 | $68.94 | $69.27 | $67.52 | $67.78 | $67.78 | 55,237 |
| 2022-04-28 | $68.89 | $70.14 | $68.03 | $69.35 | $69.35 | 43,605 |
| 2022-04-27 | $68.68 | $69.65 | $67.71 | $68.13 | $68.13 | 56,252 |
| 2022-04-26 | $69.39 | $69.89 | $68.66 | $68.90 | $68.90 | 57,318 |
| 2022-04-25 | $68.18 | $70.55 | $67.49 | $70.15 | $70.15 | 68,706 |
| 2022-04-22 | $71.21 | $71.21 | $68.55 | $68.90 | $68.90 | 48,999 |
| 2022-04-21 | $74.20 | $74.20 | $71.02 | $71.21 | $71.21 | 46,692 |
| 2022-04-20 | $73.35 | $74.40 | $72.92 | $73.50 | $73.50 | 62,546 |
| 2022-04-19 | $71.33 | $73.37 | $71.33 | $72.96 | $72.96 | 44,408 |
| 2022-04-18 | $71.45 | $71.79 | $70.85 | $71.49 | $71.49 | 35,860 |
| 2022-04-14 | $71.44 | $71.94 | $70.99 | $71.94 | $71.94 | 49,037 |
| 2022-04-13 | $70.96 | $71.93 | $70.96 | $71.60 | $71.60 | 30,750 |
| 2022-04-12 | $70.41 | $71.85 | $70.41 | $70.98 | $70.98 | 59,727 |
| 2022-04-11 | $72.66 | $74.42 | $70.10 | $70.31 | $70.31 | 69,558 |
| 2022-04-08 | $73.48 | $74.28 | $72.64 | $72.68 | $72.68 | 42,462 |
| 2022-04-07 | $73.00 | $74.09 | $72.65 | $73.56 | $73.56 | 47,225 |
| 2022-04-06 | $72.98 | $73.80 | $72.36 | $73.07 | $73.07 | 55,694 |
| 2022-04-05 | $75.43 | $75.47 | $73.38 | $73.62 | $73.62 | 57,101 |
| 2022-04-04 | $75.54 | $76.00 | $74.54 | $75.30 | $75.30 | 38,205 |
| 2022-04-01 | $74.63 | $75.58 | $74.32 | $75.51 | $75.51 | 81,134 |
| 2022-03-31 | $75.37 | $75.96 | $74.00 | $74.23 | $74.23 | 47,276 |
| 2022-03-30 | $77.08 | $77.32 | $75.36 | $75.59 | $75.59 | 66,228 |
| 2022-03-29 | $76.89 | $77.50 | $76.01 | $76.95 | $76.95 | 73,214 |
| 2022-03-28 | $77.06 | $77.32 | $75.91 | $76.13 | $76.13 | 43,190 |
| 2022-03-25 | $77.49 | $77.49 | $76.08 | $76.89 | $76.89 | 72,043 |
| 2022-03-24 | $75.85 | $77.20 | $75.66 | $77.15 | $77.15 | 53,804 |
| 2022-03-23 | $76.32 | $76.93 | $75.50 | $75.81 | $75.81 | 129,551 |
| 2022-03-22 | $76.02 | $77.49 | $76.02 | $77.00 | $77.00 | 61,108 |
| 2022-03-21 | $76.06 | $77.18 | $74.94 | $76.36 | $76.36 | 57,674 |
| 2022-03-18 | $76.00 | $76.26 | $74.81 | $75.65 | $75.65 | 169,501 |
| 2022-03-17 | $74.27 | $75.67 | $73.66 | $75.56 | $75.56 | 58,502 |
| 2022-03-16 | $72.57 | $74.75 | $72.15 | $74.60 | $74.60 | 115,942 |
| 2022-03-15 | $72.97 | $73.50 | $71.05 | $71.69 | $71.69 | 74,651 |
| 2022-03-14 | $71.91 | $72.50 | $71.38 | $72.11 | $72.11 | 88,174 |
| 2022-03-11 | $71.46 | $72.57 | $71.08 | $71.27 | $71.27 | 57,307 |
| 2022-03-10 | $69.78 | $71.59 | $69.40 | $70.83 | $70.83 | 42,175 |
| 2022-03-09 | $69.10 | $72.02 | $69.10 | $70.31 | $70.31 | 109,783 |
| 2022-03-08 | $73.41 | $73.41 | $65.00 | $67.80 | $67.80 | 298,621 |
| 2022-03-07 | $75.50 | $76.00 | $72.69 | $73.04 | $73.04 | 55,416 |
| 2022-03-04 | $75.04 | $75.71 | $74.55 | $75.42 | $75.42 | 53,394 |
| 2022-03-03 | $76.30 | $76.90 | $75.42 | $75.98 | $75.98 | 29,706 |
| 2022-03-02 | $73.93 | $76.27 | $73.93 | $75.99 | $75.99 | 41,855 |
| 2022-03-01 | $75.45 | $76.22 | $73.03 | $73.77 | $73.77 | 80,509 |
| 2022-02-28 | $75.20 | $76.12 | $74.95 | $75.45 | $75.45 | 61,473 |
| 2022-02-25 | $76.66 | $77.16 | $75.70 | $76.12 | $76.12 | 57,077 |
| 2022-02-24 | $73.36 | $76.86 | $71.10 | $76.48 | $76.48 | 91,226 |
| 2022-02-23 | $76.85 | $77.30 | $75.31 | $75.99 | $75.99 | 127,331 |
| 2022-02-22 | $76.29 | $77.32 | $75.67 | $76.50 | $76.50 | 80,837 |
| 2022-02-18 | $75.76 | $77.25 | $75.75 | $76.80 | $76.80 | 82,336 |
| 2022-02-17 | $76.11 | $76.87 | $75.00 | $76.07 | $76.07 | 73,488 |
| 2022-02-16 | $74.72 | $76.50 | $74.72 | $76.36 | $76.36 | 60,090 |
| 2022-02-15 | $74.25 | $75.32 | $74.00 | $75.23 | $75.23 | 57,533 |
| 2022-02-14 | $73.37 | $74.45 | $72.93 | $73.59 | $73.59 | 88,863 |
| 2022-02-11 | $73.95 | $74.69 | $72.64 | $73.25 | $73.25 | 87,105 |
| 2022-02-10 | $75.20 | $76.23 | $73.49 | $74.23 | $74.23 | 124,344 |
| 2022-02-09 | $74.42 | $76.35 | $73.80 | $76.24 | $76.24 | 116,377 |
| 2022-02-08 | $70.00 | $75.19 | $70.00 | $73.68 | $73.68 | 354,120 |
| 2022-02-07 | $65.98 | $67.88 | $65.06 | $67.29 | $67.29 | 129,819 |
| 2022-02-04 | $66.55 | $66.71 | $65.69 | $66.12 | $66.12 | 120,389 |
| 2022-02-03 | $66.39 | $67.15 | $66.13 | $66.37 | $66.37 | 46,302 |
| 2022-02-02 | $65.50 | $67.16 | $65.50 | $66.73 | $66.73 | 68,471 |
| 2022-02-01 | $65.19 | $66.08 | $64.64 | $65.97 | $65.97 | 72,438 |
| 2022-01-31 | $63.94 | $65.61 | $63.50 | $65.61 | $65.61 | 55,242 |
| 2022-01-28 | $63.17 | $64.26 | $62.61 | $64.00 | $64.00 | 55,135 |
| 2022-01-27 | $63.73 | $64.45 | $62.07 | $63.24 | $63.24 | 79,068 |
| 2022-01-26 | $64.22 | $65.30 | $63.41 | $64.02 | $64.02 | 70,561 |
| 2022-01-25 | $63.14 | $64.34 | $62.00 | $63.72 | $63.72 | 71,363 |
| 2022-01-24 | $61.23 | $63.72 | $60.76 | $63.42 | $63.42 | 57,143 |
| 2022-01-21 | $61.00 | $62.80 | $61.00 | $61.80 | $61.80 | 69,214 |
| 2022-01-20 | $62.05 | $63.19 | $61.00 | $61.00 | $61.00 | 37,719 |
| 2022-01-19 | $61.83 | $61.94 | $61.10 | $61.16 | $61.16 | 19,503 |
| 2022-01-18 | $62.77 | $62.88 | $61.68 | $61.83 | $61.83 | 36,978 |
| 2022-01-14 | $62.45 | $63.71 | $62.23 | $63.23 | $63.23 | 36,685 |
| 2022-01-13 | $64.05 | $64.53 | $62.48 | $63.15 | $63.15 | 26,829 |
| 2022-01-12 | $64.18 | $64.56 | $63.47 | $63.74 | $63.74 | 43,351 |
| 2022-01-11 | $64.68 | $64.88 | $64.08 | $64.47 | $64.47 | 30,232 |
| 2022-01-10 | $64.73 | $65.42 | $64.28 | $64.52 | $64.52 | 53,571 |
| 2022-01-07 | $63.87 | $65.37 | $63.60 | $65.06 | $65.06 | 43,485 |
| 2022-01-06 | $62.78 | $63.78 | $61.81 | $63.62 | $63.62 | 36,746 |
| 2022-01-05 | $63.30 | $63.65 | $62.08 | $62.48 | $62.48 | 43,355 |
| 2022-01-04 | $63.28 | $63.74 | $62.14 | $63.27 | $63.27 | 39,531 |
| 2022-01-03 | $61.53 | $63.89 | $61.53 | $62.99 | $62.99 | 62,818 |
| 2021-12-31 | $61.73 | $61.73 | $60.62 | $61.25 | $61.25 | 25,600 |
| 2021-12-30 | $61.84 | $62.07 | $60.95 | $61.66 | $61.66 | 39,149 |
| 2021-12-29 | $62.15 | $62.77 | $60.89 | $61.84 | $61.84 | 53,504 |
| 2021-12-28 | $62.24 | $62.80 | $61.29 | $62.22 | $62.22 | 35,805 |
| 2021-12-27 | $61.83 | $62.24 | $60.46 | $62.12 | $62.12 | 49,709 |
| 2021-12-23 | $60.92 | $61.69 | $59.90 | $61.26 | $61.26 | 31,484 |
| 2021-12-22 | $58.87 | $60.17 | $57.02 | $60.17 | $60.17 | 31,833 |
| 2021-12-21 | $58.95 | $59.54 | $57.33 | $58.84 | $58.84 | 60,668 |
| 2021-12-20 | $57.87 | $58.17 | $56.76 | $58.11 | $58.11 | 119,017 |
| 2021-12-17 | $61.83 | $61.83 | $55.87 | $58.80 | $58.80 | 976,096 |
| 2021-12-16 | $62.31 | $62.97 | $61.13 | $61.52 | $61.52 | 59,263 |
| 2021-12-15 | $62.05 | $62.12 | $60.21 | $61.73 | $61.73 | 73,894 |
| 2021-12-14 | $61.81 | $63.46 | $61.67 | $62.04 | $62.04 | 75,011 |
| 2021-12-13 | $59.93 | $62.87 | $59.93 | $61.85 | $61.85 | 77,304 |
| 2021-12-10 | $61.60 | $62.33 | $59.19 | $59.81 | $59.81 | 89,960 |
| 2021-12-09 | $63.01 | $63.05 | $61.14 | $61.46 | $61.46 | 107,819 |
| 2021-12-08 | $64.14 | $64.44 | $63.06 | $63.67 | $63.67 | 47,895 |
| 2021-12-07 | $64.37 | $65.59 | $63.84 | $63.93 | $63.93 | 73,210 |
| 2021-12-06 | $62.25 | $64.73 | $61.90 | $63.95 | $63.95 | 63,514 |
| 2021-12-03 | $62.46 | $62.71 | $60.82 | $61.87 | $61.87 | 83,617 |
| 2021-12-02 | $60.60 | $62.98 | $60.05 | $62.40 | $62.40 | 132,927 |
| 2021-12-01 | $56.92 | $60.71 | $56.28 | $60.69 | $60.69 | 191,198 |
| 2021-11-30 | $63.25 | $64.32 | $52.31 | $56.18 | $56.18 | 389,689 |
| 2021-11-29 | $67.82 | $67.82 | $64.71 | $65.77 | $65.77 | 62,590 |
| 2021-11-26 | $67.37 | $67.37 | $64.48 | $66.70 | $66.70 | 45,878 |
| 2021-11-24 | $68.38 | $69.26 | $67.92 | $69.04 | $69.04 | 23,633 |
| 2021-11-23 | $68.56 | $68.56 | $67.69 | $68.29 | $68.29 | 51,311 |
| 2021-11-22 | $67.97 | $69.57 | $67.21 | $68.21 | $68.21 | 39,145 |
| 2021-11-19 | $67.76 | $68.27 | $67.17 | $67.50 | $67.50 | 34,740 |
| 2021-11-18 | $68.29 | $68.70 | $67.84 | $68.08 | $68.08 | 37,301 |
| 2021-11-17 | $69.32 | $69.32 | $67.62 | $68.50 | $68.50 | 40,462 |
| 2021-11-16 | $70.75 | $71.47 | $68.67 | $69.10 | $69.10 | 37,877 |
| 2021-11-15 | $70.87 | $71.44 | $70.30 | $70.97 | $70.97 | 46,140 |
| 2021-11-12 | $71.92 | $72.34 | $70.83 | $70.93 | $70.93 | 24,692 |
| 2021-11-11 | $71.27 | $72.22 | $71.27 | $71.81 | $71.81 | 18,978 |
| 2021-11-10 | $70.97 | $71.53 | $70.69 | $70.92 | $70.92 | 21,521 |
| 2021-11-09 | $71.59 | $71.93 | $70.90 | $71.25 | $71.25 | 24,127 |
| 2021-11-08 | $72.00 | $72.30 | $70.70 | $71.72 | $71.72 | 30,163 |
| 2021-11-05 | $70.44 | $72.10 | $70.31 | $71.73 | $71.73 | 45,799 |
| 2021-11-04 | $72.20 | $72.33 | $69.90 | $70.24 | $70.24 | 29,483 |
| 2021-11-03 | $70.26 | $72.12 | $69.42 | $72.01 | $72.01 | 53,068 |
| 2021-11-02 | $70.19 | $70.43 | $69.04 | $70.26 | $70.26 | 24,035 |
| 2021-11-01 | $69.47 | $70.54 | $69.17 | $70.29 | $70.29 | 42,055 |
| 2021-10-29 | $68.84 | $69.34 | $67.33 | $69.11 | $69.11 | 36,374 |
| 2021-10-28 | $68.54 | $69.31 | $67.77 | $68.85 | $68.85 | 30,638 |
| 2021-10-27 | $69.80 | $70.41 | $67.95 | $68.14 | $68.14 | 27,641 |
| 2021-10-26 | $71.48 | $71.48 | $69.80 | $70.09 | $70.09 | 30,737 |
| 2021-10-25 | $71.36 | $71.83 | $71.01 | $71.46 | $71.46 | 34,080 |
| 2021-10-22 | $70.40 | $71.24 | $69.56 | $71.10 | $71.10 | 57,570 |
| 2021-10-21 | $69.67 | $70.42 | $69.67 | $70.29 | $70.29 | 49,328 |
| 2021-10-20 | $69.11 | $69.91 | $68.32 | $69.51 | $69.51 | 21,963 |
| 2021-10-19 | $69.46 | $69.90 | $68.95 | $69.09 | $69.09 | 11,083 |
| 2021-10-18 | $69.10 | $70.11 | $67.57 | $69.01 | $69.01 | 53,016 |
| 2021-10-15 | $69.00 | $69.98 | $68.78 | $69.28 | $69.28 | 69,261 |
| 2021-10-14 | $68.98 | $69.45 | $68.16 | $69.25 | $69.25 | 34,552 |
| 2021-10-13 | $68.69 | $68.69 | $67.51 | $68.12 | $68.12 | 33,545 |
| 2021-10-12 | $68.38 | $68.93 | $67.60 | $68.25 | $68.25 | 29,188 |
| 2021-10-11 | $69.51 | $69.95 | $67.88 | $68.15 | $68.15 | 31,692 |
| 2021-10-08 | $69.41 | $70.00 | $68.88 | $69.40 | $69.40 | 36,432 |
| 2021-10-07 | $68.34 | $69.79 | $68.16 | $69.34 | $69.34 | 48,686 |
| 2021-10-06 | $66.58 | $68.15 | $66.41 | $67.87 | $67.87 | 32,499 |
| 2021-10-05 | $66.00 | $67.33 | $65.97 | $67.19 | $67.19 | 50,214 |
| 2021-10-04 | $65.87 | $66.00 | $64.86 | $65.87 | $65.87 | 82,944 |
| 2021-10-01 | $65.86 | $66.98 | $65.47 | $65.87 | $65.87 | 83,569 |
| 2021-09-30 | $66.02 | $67.89 | $65.75 | $65.90 | $65.90 | 31,479 |
| 2021-09-29 | $65.48 | $66.81 | $65.08 | $65.86 | $65.86 | 28,361 |
| 2021-09-28 | $67.51 | $67.51 | $65.35 | $65.71 | $65.71 | 54,465 |
| 2021-09-27 | $65.47 | $67.90 | $65.47 | $67.29 | $67.29 | 29,106 |
| 2021-09-24 | $64.98 | $66.36 | $64.54 | $65.36 | $65.36 | 39,108 |
| 2021-09-23 | $64.45 | $65.82 | $64.37 | $65.65 | $65.65 | 22,624 |
| 2021-09-22 | $64.01 | $64.65 | $63.54 | $64.30 | $64.30 | 18,222 |
| 2021-09-21 | $64.30 | $65.29 | $63.20 | $63.29 | $63.29 | 152,626 |
| 2021-09-20 | $64.10 | $66.52 | $62.43 | $64.11 | $64.11 | 47,226 |
| 2021-09-17 | $65.27 | $66.98 | $64.09 | $65.35 | $65.35 | 142,185 |
| 2021-09-16 | $66.23 | $66.60 | $64.46 | $64.89 | $64.89 | 23,770 |
| 2021-09-15 | $64.97 | $66.30 | $64.68 | $66.30 | $66.30 | 27,415 |
| 2021-09-14 | $66.40 | $66.40 | $64.80 | $64.94 | $64.94 | 29,234 |
| 2021-09-13 | $66.45 | $66.52 | $65.28 | $66.22 | $66.22 | 21,339 |
| 2021-09-10 | $68.00 | $68.00 | $65.77 | $66.09 | $66.09 | 32,974 |
| 2021-09-09 | $68.57 | $69.22 | $67.50 | $67.77 | $67.77 | 52,941 |
| 2021-09-08 | $67.52 | $68.57 | $67.00 | $68.41 | $68.41 | 46,301 |
| 2021-09-07 | $68.58 | $68.63 | $67.60 | $67.77 | $67.77 | 22,963 |
| 2021-09-03 | $68.04 | $68.57 | $67.51 | $68.57 | $68.57 | 22,431 |
| 2021-09-02 | $68.99 | $69.35 | $67.77 | $68.34 | $68.34 | 24,817 |
| 2021-09-01 | $69.64 | $69.64 | $68.50 | $69.00 | $69.00 | 29,581 |
| 2021-08-31 | $67.79 | $70.00 | $67.79 | $69.69 | $69.69 | 81,677 |
| 2021-08-30 | $68.60 | $68.60 | $67.15 | $67.29 | $67.29 | 29,608 |
| 2021-08-27 | $66.29 | $68.49 | $66.29 | $68.43 | $68.43 | 49,572 |
| 2021-08-26 | $66.43 | $67.08 | $65.99 | $66.00 | $66.00 | 26,597 |
| 2021-08-25 | $65.71 | $66.90 | $65.71 | $66.53 | $66.53 | 29,932 |
| 2021-08-24 | $66.99 | $66.99 | $65.48 | $65.71 | $65.71 | 16,774 |
| 2021-08-23 | $66.76 | $67.30 | $65.01 | $67.00 | $67.00 | 32,874 |
| 2021-08-20 | $64.86 | $67.26 | $64.86 | $66.33 | $66.33 | 54,909 |
| 2021-08-19 | $64.74 | $65.62 | $64.74 | $64.96 | $64.96 | 54,896 |
| 2021-08-18 | $66.01 | $66.34 | $65.24 | $65.24 | $65.24 | 29,056 |
| 2021-08-17 | $64.88 | $66.36 | $64.88 | $66.05 | $66.05 | 36,430 |
| 2021-08-16 | $65.25 | $65.61 | $64.75 | $65.31 | $65.31 | 34,806 |
| 2021-08-13 | $66.61 | $66.61 | $65.29 | $65.60 | $65.60 | 22,023 |
| 2021-08-12 | $65.10 | $66.47 | $64.75 | $66.39 | $66.39 | 43,096 |
| 2021-08-11 | $66.42 | $67.53 | $64.36 | $65.23 | $65.23 | 82,762 |
| 2021-08-10 | $66.61 | $67.76 | $64.99 | $66.05 | $66.05 | 44,009 |
| 2021-08-09 | $66.51 | $67.18 | $65.13 | $66.73 | $66.73 | 23,301 |
| 2021-08-06 | $66.70 | $67.20 | $65.19 | $66.81 | $66.81 | 25,572 |
| 2021-08-05 | $64.26 | $66.26 | $64.26 | $66.22 | $66.22 | 31,511 |
| 2021-08-04 | $64.58 | $65.15 | $63.55 | $64.04 | $64.04 | 32,481 |
| 2021-08-03 | $64.84 | $65.53 | $64.39 | $64.96 | $64.96 | 56,026 |
| 2021-08-02 | $64.71 | $65.87 | $64.22 | $64.78 | $64.78 | 38,353 |
| 2021-07-30 | $64.64 | $65.34 | $64.46 | $64.53 | $64.53 | 33,225 |
| 2021-07-29 | $64.29 | $65.25 | $63.61 | $64.50 | $64.50 | 28,554 |
| 2021-07-28 | $63.40 | $64.24 | $63.01 | $63.99 | $63.99 | 27,104 |
| 2021-07-27 | $63.72 | $63.72 | $63.00 | $63.09 | $63.09 | 22,965 |
| 2021-07-26 | $63.69 | $64.27 | $63.56 | $63.82 | $63.82 | 22,140 |
| 2021-07-23 | $63.59 | $64.36 | $63.08 | $63.64 | $63.64 | 22,999 |
| 2021-07-22 | $63.59 | $63.78 | $62.92 | $63.29 | $63.29 | 27,705 |
| 2021-07-21 | $63.07 | $64.39 | $62.74 | $63.93 | $63.93 | 36,495 |
| 2021-07-20 | $61.88 | $63.70 | $61.88 | $62.48 | $62.48 | 79,139 |
| 2021-07-19 | $62.65 | $63.13 | $60.96 | $61.61 | $61.61 | 98,361 |
| 2021-07-16 | $61.80 | $63.23 | $61.49 | $62.66 | $62.66 | 77,033 |
| 2021-07-15 | $61.82 | $62.26 | $60.72 | $61.57 | $61.57 | 42,867 |
| 2021-07-14 | $62.98 | $63.71 | $61.23 | $61.73 | $61.73 | 45,722 |
| 2021-07-13 | $62.36 | $63.16 | $61.84 | $62.66 | $62.66 | 62,905 |
| 2021-07-12 | $62.75 | $63.91 | $62.75 | $62.91 | $62.91 | 57,789 |
| 2021-07-09 | $63.40 | $63.64 | $62.18 | $62.41 | $62.41 | 42,339 |
| 2021-07-08 | $61.89 | $63.02 | $61.18 | $62.52 | $62.52 | 65,958 |
| 2021-07-07 | $62.19 | $63.63 | $61.99 | $62.98 | $62.98 | 57,678 |
| 2021-07-06 | $61.70 | $62.45 | $61.20 | $62.26 | $62.26 | 64,312 |
| 2021-07-02 | $62.16 | $62.16 | $61.21 | $61.73 | $61.73 | 43,255 |
| 2021-07-01 | $61.14 | $62.58 | $61.00 | $62.11 | $62.11 | 40,296 |
| 2021-06-30 | $62.68 | $62.68 | $60.61 | $60.67 | $60.67 | 42,748 |
| 2021-06-29 | $62.50 | $63.15 | $62.13 | $62.76 | $62.76 | 38,844 |
| 2021-06-28 | $62.64 | $62.73 | $60.57 | $62.13 | $62.13 | 140,984 |
| 2021-06-25 | $63.54 | $64.64 | $62.28 | $62.62 | $62.62 | 255,385 |
| 2021-06-24 | $63.41 | $63.55 | $62.40 | $63.48 | $63.48 | 82,908 |
| 2021-06-23 | $63.16 | $63.69 | $63.05 | $63.28 | $63.28 | 38,392 |
| 2021-06-22 | $63.47 | $63.91 | $62.41 | $63.66 | $63.66 | 43,011 |
| 2021-06-21 | $63.44 | $64.05 | $62.98 | $63.49 | $63.49 | 36,666 |
| 2021-06-18 | $63.28 | $63.57 | $62.49 | $62.92 | $62.92 | 151,396 |
| 2021-06-17 | $65.79 | $65.79 | $62.81 | $64.31 | $64.31 | 44,691 |
| 2021-06-16 | $66.55 | $66.55 | $64.76 | $65.51 | $65.51 | 49,236 |
| 2021-06-15 | $65.82 | $66.89 | $65.34 | $66.52 | $66.52 | 40,128 |
| 2021-06-14 | $66.42 | $66.78 | $65.31 | $65.74 | $65.74 | 46,817 |
| 2021-06-11 | $67.24 | $67.26 | $66.60 | $66.82 | $66.82 | 23,712 |
| 2021-06-10 | $67.41 | $67.77 | $66.74 | $66.79 | $66.79 | 46,759 |
| 2021-06-09 | $67.07 | $67.22 | $66.70 | $67.00 | $67.00 | 52,039 |
| 2021-06-08 | $67.13 | $67.61 | $66.56 | $67.32 | $67.32 | 50,396 |
| 2021-06-07 | $67.61 | $67.61 | $66.98 | $67.22 | $67.22 | 41,461 |
| 2021-06-04 | $67.75 | $68.00 | $66.14 | $67.54 | $67.54 | 46,022 |
| 2021-06-03 | $66.98 | $67.89 | $66.11 | $67.81 | $67.81 | 55,481 |
| 2021-06-02 | $68.00 | $68.00 | $66.21 | $67.52 | $67.52 | 84,489 |
| 2021-06-01 | $68.04 | $68.68 | $67.65 | $67.75 | $67.75 | 74,818 |
| 2021-05-28 | $66.48 | $67.90 | $66.05 | $67.70 | $67.70 | 34,645 |
| 2021-05-27 | $68.04 | $68.48 | $66.35 | $66.36 | $66.36 | 55,958 |
| 2021-05-26 | $66.98 | $67.95 | $66.52 | $67.29 | $67.29 | 33,914 |
| 2021-05-25 | $69.18 | $69.27 | $66.49 | $66.54 | $66.54 | 36,097 |
| 2021-05-24 | $69.49 | $70.04 | $68.37 | $68.92 | $68.92 | 46,600 |
| 2021-05-21 | $70.25 | $70.47 | $69.03 | $69.40 | $69.40 | 57,999 |
| 2021-05-20 | $69.46 | $70.25 | $69.39 | $70.08 | $70.08 | 58,323 |
| 2021-05-19 | $68.81 | $70.25 | $67.34 | $69.60 | $69.60 | 56,975 |
| 2021-05-18 | $69.60 | $70.39 | $69.23 | $69.24 | $69.24 | 97,040 |
| 2021-05-17 | $69.35 | $69.73 | $67.58 | $69.43 | $69.43 | 84,790 |
| 2021-05-14 | $69.80 | $69.98 | $68.84 | $69.76 | $69.76 | 42,480 |
| 2021-05-13 | $67.13 | $69.46 | $67.05 | $69.21 | $69.21 | 90,709 |
| 2021-05-12 | $70.00 | $70.08 | $66.72 | $66.95 | $66.95 | 84,239 |
| 2021-05-11 | $65.19 | $69.89 | $63.00 | $69.69 | $69.69 | 93,999 |
| 2021-05-10 | $62.75 | $65.00 | $62.75 | $63.12 | $63.12 | 79,515 |
| 2021-05-07 | $63.03 | $63.80 | $62.41 | $62.97 | $62.97 | 50,637 |
| 2021-05-06 | $62.21 | $63.93 | $61.92 | $63.78 | $63.78 | 51,051 |
| 2021-05-05 | $62.52 | $62.87 | $61.17 | $61.96 | $61.96 | 104,355 |
| 2021-05-04 | $62.78 | $63.18 | $61.62 | $61.87 | $61.87 | 51,563 |
| 2021-05-03 | $63.84 | $64.77 | $62.85 | $63.12 | $63.12 | 83,857 |
| 2021-04-30 | $63.57 | $64.18 | $62.63 | $63.52 | $63.52 | 64,392 |
| 2021-04-29 | $63.65 | $64.12 | $63.40 | $63.80 | $63.80 | 42,125 |
| 2021-04-28 | $60.88 | $63.97 | $60.53 | $63.11 | $63.11 | 85,335 |
| 2021-04-27 | $60.34 | $63.11 | $60.12 | $60.81 | $60.81 | 146,330 |
| 2021-04-26 | $61.07 | $62.74 | $58.26 | $60.34 | $60.34 | 176,556 |
| 2021-04-23 | $60.41 | $61.67 | $59.31 | $61.03 | $61.03 | 179,004 |
| 2021-04-22 | $65.14 | $65.29 | $59.36 | $60.66 | $60.66 | 230,421 |
| 2021-04-21 | $63.75 | $65.99 | $63.66 | $65.38 | $65.38 | 64,834 |
| 2021-04-20 | $65.52 | $65.52 | $63.53 | $63.83 | $63.83 | 56,843 |
| 2021-04-19 | $65.92 | $66.12 | $64.92 | $65.61 | $65.61 | 65,233 |
| 2021-04-16 | $65.70 | $66.12 | $64.19 | $66.00 | $66.00 | 76,334 |
| 2021-04-15 | $65.90 | $65.95 | $64.93 | $65.34 | $65.34 | 35,138 |
| 2021-04-14 | $65.62 | $66.71 | $65.42 | $65.47 | $65.47 | 32,770 |
| 2021-04-13 | $65.74 | $66.42 | $65.10 | $65.59 | $65.59 | 65,619 |
| 2021-04-12 | $66.42 | $66.67 | $65.62 | $65.90 | $65.90 | 47,687 |
| 2021-04-09 | $65.94 | $66.40 | $65.37 | $66.23 | $66.23 | 52,901 |
| 2021-04-08 | $65.00 | $65.85 | $64.60 | $65.73 | $65.73 | 126,230 |
| 2021-04-07 | $65.79 | $65.95 | $64.54 | $65.30 | $65.30 | 132,100 |
| 2021-04-06 | $65.87 | $66.35 | $64.75 | $65.79 | $65.79 | 75,438 |
| 2021-04-05 | $66.10 | $66.39 | $65.31 | $65.80 | $65.80 | 44,159 |
| 2021-04-01 | $65.16 | $65.95 | $64.23 | $65.80 | $65.80 | 65,482 |
| 2021-03-31 | $65.46 | $66.48 | $65.01 | $65.38 | $65.38 | 148,680 |
| 2021-03-30 | $66.02 | $66.87 | $65.72 | $65.96 | $65.96 | 49,638 |
| 2021-03-29 | $65.93 | $66.50 | $65.45 | $65.65 | $65.65 | 51,830 |
| 2021-03-26 | $64.93 | $66.36 | $64.60 | $66.27 | $66.27 | 68,009 |
| 2021-03-25 | $64.33 | $64.88 | $63.51 | $64.14 | $64.14 | 74,240 |
| 2021-03-24 | $64.58 | $65.77 | $63.92 | $64.42 | $64.42 | 73,606 |
| 2021-03-23 | $64.30 | $65.00 | $63.63 | $63.75 | $63.75 | 104,134 |
| 2021-03-22 | $64.80 | $66.29 | $64.50 | $65.00 | $65.00 | 43,832 |
| 2021-03-19 | $65.26 | $66.11 | $64.86 | $65.38 | $65.38 | 210,685 |
| 2021-03-18 | $64.38 | $65.80 | $64.12 | $65.18 | $65.18 | 107,229 |
| 2021-03-17 | $63.89 | $65.00 | $63.74 | $64.51 | $64.51 | 57,297 |
| 2021-03-16 | $63.51 | $64.94 | $62.27 | $63.33 | $63.33 | 61,535 |
| 2021-03-15 | $64.97 | $64.97 | $63.10 | $63.66 | $63.66 | 64,430 |
| 2021-03-12 | $64.50 | $65.00 | $63.85 | $65.00 | $65.00 | 71,190 |
| 2021-03-11 | $63.75 | $64.13 | $62.68 | $63.94 | $63.94 | 59,520 |
| 2021-03-10 | $63.22 | $64.00 | $62.10 | $63.83 | $63.83 | 56,387 |
| 2021-03-09 | $62.54 | $63.30 | $61.46 | $62.37 | $62.37 | 71,605 |
| 2021-03-08 | $61.98 | $63.35 | $61.82 | $62.67 | $62.67 | 73,849 |
| 2021-03-05 | $61.51 | $61.74 | $60.37 | $61.67 | $61.67 | 68,977 |
| 2021-03-04 | $60.04 | $61.30 | $58.85 | $60.11 | $60.11 | 75,233 |
| 2021-03-03 | $60.09 | $61.82 | $60.01 | $60.04 | $60.04 | 56,165 |
| 2021-03-02 | $61.01 | $61.42 | $59.87 | $59.87 | $59.87 | 54,509 |
| 2021-03-01 | $58.67 | $60.94 | $58.18 | $60.57 | $60.57 | 46,536 |
| 2021-02-26 | $59.22 | $59.88 | $57.69 | $57.69 | $57.69 | 67,861 |
| 2021-02-25 | $61.03 | $62.34 | $58.90 | $59.07 | $59.07 | 66,358 |
| 2021-02-24 | $58.96 | $61.60 | $58.01 | $61.09 | $61.09 | 98,997 |
| 2021-02-23 | $59.87 | $59.87 | $57.96 | $58.43 | $58.43 | 50,638 |
| 2021-02-22 | $59.33 | $61.30 | $59.29 | $59.64 | $59.64 | 87,395 |
| 2021-02-19 | $60.62 | $60.94 | $59.50 | $59.93 | $59.93 | 45,075 |
| 2021-02-18 | $59.82 | $60.77 | $59.01 | $60.37 | $60.37 | 71,057 |
| 2021-02-17 | $60.80 | $60.80 | $59.06 | $59.87 | $59.87 | 39,324 |
| 2021-02-16 | $58.08 | $60.35 | $57.86 | $60.24 | $60.24 | 49,381 |
| 2021-02-12 | $57.50 | $58.51 | $57.23 | $57.92 | $57.92 | 65,160 |
| 2021-02-11 | $58.77 | $59.58 | $57.53 | $58.15 | $58.15 | 78,357 |
| 2021-02-10 | $60.65 | $61.11 | $57.62 | $58.46 | $58.46 | 75,167 |
| 2021-02-09 | $64.04 | $64.04 | $60.36 | $60.63 | $60.63 | 85,534 |
| 2021-02-08 | $62.23 | $64.06 | $61.97 | $63.61 | $63.61 | 75,006 |
| 2021-02-05 | $62.31 | $62.31 | $60.57 | $61.92 | $61.92 | 56,833 |
| 2021-02-04 | $60.00 | $62.37 | $59.51 | $61.80 | $61.80 | 116,408 |
| 2021-02-03 | $58.94 | $59.97 | $58.80 | $59.85 | $59.85 | 91,330 |
| 2021-02-02 | $57.20 | $59.27 | $57.10 | $58.71 | $58.71 | 64,128 |
| 2021-02-01 | $53.52 | $56.53 | $53.52 | $56.39 | $56.39 | 99,894 |
| 2021-01-29 | $54.46 | $54.82 | $53.51 | $53.52 | $53.52 | 90,032 |
| 2021-01-28 | $54.07 | $55.36 | $54.07 | $54.76 | $54.76 | 63,829 |
| 2021-01-27 | $55.76 | $58.94 | $53.84 | $54.25 | $54.25 | 81,461 |
| 2021-01-26 | $56.32 | $57.24 | $55.15 | $56.74 | $56.74 | 45,449 |
| 2021-01-25 | $56.44 | $56.96 | $54.03 | $56.00 | $56.00 | 63,240 |
| 2021-01-22 | $56.19 | $57.40 | $55.50 | $57.12 | $57.12 | 79,203 |
| 2021-01-21 | $58.97 | $59.13 | $56.70 | $57.01 | $57.01 | 68,080 |
| 2021-01-20 | $58.99 | $60.10 | $58.19 | $58.64 | $58.64 | 46,666 |
| 2021-01-19 | $59.82 | $60.00 | $58.50 | $59.07 | $59.07 | 85,545 |
| 2021-01-15 | $62.58 | $62.58 | $58.95 | $59.76 | $59.76 | 122,783 |
| 2021-01-14 | $63.70 | $65.44 | $63.49 | $63.60 | $63.60 | 78,392 |
| 2021-01-13 | $64.24 | $65.24 | $63.40 | $63.60 | $63.60 | 75,360 |
| 2021-01-12 | $63.73 | $64.82 | $63.30 | $63.93 | $63.93 | 100,213 |
| 2021-01-11 | $61.18 | $63.49 | $60.58 | $63.49 | $63.49 | 66,927 |
| 2021-01-08 | $62.95 | $62.95 | $61.51 | $61.61 | $61.61 | 71,590 |
| 2021-01-07 | $63.02 | $64.87 | $62.08 | $62.95 | $62.95 | 101,510 |
| 2021-01-06 | $60.08 | $65.41 | $59.43 | $63.06 | $63.06 | 218,992 |
| 2021-01-05 | $57.52 | $60.80 | $57.52 | $59.54 | $59.54 | 87,244 |
| 2021-01-04 | $57.95 | $58.84 | $56.90 | $58.17 | $58.17 | 61,769 |
| 2020-12-31 | $57.38 | $58.18 | $57.30 | $57.90 | $57.90 | 32,935 |
| 2020-12-30 | $58.90 | $59.39 | $57.26 | $57.28 | $57.28 | 44,914 |
| 2020-12-29 | $57.90 | $59.39 | $57.78 | $59.03 | $59.03 | 92,274 |
| 2020-12-28 | $57.06 | $57.92 | $55.59 | $57.67 | $57.67 | 78,545 |
| 2020-12-24 | $56.51 | $57.67 | $55.94 | $56.83 | $56.83 | 33,881 |
| 2020-12-23 | $54.62 | $56.56 | $54.33 | $56.08 | $56.08 | 64,384 |
| 2020-12-22 | $57.84 | $57.84 | $53.89 | $53.89 | $53.89 | 75,145 |
| 2020-12-21 | $56.00 | $57.72 | $55.27 | $57.72 | $57.72 | 128,250 |
| 2020-12-18 | $54.47 | $56.84 | $54.33 | $56.00 | $56.00 | 702,688 |
| 2020-12-17 | $54.01 | $54.74 | $53.42 | $54.59 | $54.59 | 86,071 |
| 2020-12-16 | $53.29 | $53.52 | $52.60 | $53.21 | $53.21 | 63,301 |
| 2020-12-15 | $50.83 | $53.96 | $50.31 | $53.46 | $53.46 | 181,801 |
| 2020-12-14 | $54.22 | $54.29 | $50.02 | $50.59 | $50.59 | 197,501 |
| 2020-12-11 | $54.36 | $56.23 | $53.96 | $54.22 | $54.22 | 99,778 |
| 2020-12-10 | $53.71 | $57.99 | $52.00 | $54.96 | $54.96 | 363,863 |
| 2020-12-09 | $65.00 | $65.02 | $63.13 | $63.13 | $63.13 | 95,233 |
| 2020-12-08 | $64.20 | $64.62 | $63.67 | $64.32 | $64.32 | 61,820 |
| 2020-12-07 | $63.80 | $64.64 | $63.31 | $64.12 | $64.12 | 58,254 |
| 2020-12-04 | $63.22 | $64.20 | $62.23 | $64.20 | $64.20 | 83,463 |
| 2020-12-03 | $62.69 | $63.00 | $61.76 | $62.83 | $62.83 | 78,174 |
| 2020-12-02 | $61.88 | $62.85 | $61.82 | $62.41 | $62.41 | 42,343 |
| 2020-12-01 | $62.37 | $62.84 | $61.77 | $62.07 | $62.07 | 42,526 |
| 2020-11-30 | $62.39 | $63.00 | $61.14 | $61.62 | $61.62 | 61,860 |
| 2020-11-27 | $62.27 | $62.99 | $61.78 | $62.39 | $62.39 | 16,913 |
| 2020-11-25 | $61.94 | $62.62 | $60.93 | $62.55 | $62.55 | 50,991 |
| 2020-11-24 | $62.10 | $62.60 | $61.67 | $62.41 | $62.41 | 77,394 |
| 2020-11-23 | $60.93 | $61.92 | $60.51 | $61.71 | $61.71 | 42,364 |
| 2020-11-20 | $59.30 | $61.87 | $58.93 | $60.34 | $60.34 | 42,902 |
| 2020-11-19 | $60.38 | $60.88 | $59.21 | $60.20 | $60.20 | 49,448 |
| 2020-11-18 | $62.00 | $62.00 | $60.64 | $60.74 | $60.74 | 49,680 |
| 2020-11-17 | $60.90 | $62.00 | $59.76 | $61.71 | $61.71 | 49,635 |
| 2020-11-16 | $61.11 | $62.00 | $60.06 | $61.24 | $61.24 | 57,610 |
| 2020-11-13 | $58.78 | $60.47 | $57.53 | $59.67 | $59.67 | 50,896 |
| 2020-11-12 | $60.36 | $61.00 | $57.59 | $58.81 | $58.81 | 69,751 |
| 2020-11-11 | $61.50 | $62.00 | $60.35 | $60.47 | $60.47 | 66,397 |
| 2020-11-10 | $58.88 | $61.14 | $56.62 | $60.54 | $60.54 | 83,629 |
| 2020-11-09 | $58.50 | $59.98 | $57.00 | $58.54 | $58.54 | 67,642 |
| 2020-11-06 | $56.60 | $56.60 | $54.52 | $55.10 | $55.10 | 24,500 |
| 2020-11-05 | $54.89 | $56.55 | $54.72 | $56.05 | $56.05 | 32,379 |
| 2020-11-04 | $54.03 | $56.20 | $53.31 | $55.27 | $55.27 | 27,592 |
| 2020-11-03 | $54.50 | $55.47 | $54.36 | $55.00 | $55.00 | 38,905 |
| 2020-11-02 | $53.16 | $55.16 | $51.50 | $53.80 | $53.80 | 38,824 |
| 2020-10-30 | $54.70 | $54.70 | $52.02 | $52.98 | $52.98 | 44,788 |
| 2020-10-29 | $53.42 | $55.37 | $52.71 | $54.75 | $54.75 | 24,658 |
| 2020-10-28 | $54.64 | $55.17 | $53.33 | $53.78 | $53.78 | 38,505 |
| 2020-10-27 | $55.90 | $57.64 | $54.94 | $55.51 | $55.51 | 29,999 |
| 2020-10-26 | $56.28 | $56.68 | $54.54 | $56.40 | $56.40 | 42,919 |
| 2020-10-23 | $57.73 | $57.92 | $56.46 | $56.89 | $56.89 | 28,488 |
| 2020-10-22 | $56.35 | $57.24 | $55.25 | $57.20 | $57.20 | 37,820 |
| 2020-10-21 | $56.16 | $56.16 | $55.06 | $56.05 | $56.05 | 30,849 |
| 2020-10-20 | $56.15 | $56.57 | $55.30 | $56.08 | $56.08 | 37,388 |
| 2020-10-19 | $55.02 | $56.49 | $55.02 | $55.78 | $55.78 | 47,591 |
| 2020-10-16 | $54.50 | $55.43 | $54.12 | $55.05 | $55.05 | 55,105 |
| 2020-10-15 | $53.07 | $56.24 | $53.02 | $54.87 | $54.87 | 45,516 |
| 2020-10-14 | $54.54 | $55.22 | $53.46 | $53.52 | $53.52 | 29,173 |
| 2020-10-13 | $54.20 | $55.00 | $54.20 | $54.47 | $54.47 | 29,157 |
| 2020-10-12 | $54.01 | $54.66 | $54.01 | $54.35 | $54.35 | 36,467 |
| 2020-10-09 | $54.05 | $54.67 | $53.83 | $54.14 | $54.14 | 44,622 |
| 2020-10-08 | $54.05 | $54.52 | $53.23 | $53.66 | $53.66 | 69,041 |
| 2020-10-07 | $53.36 | $54.00 | $52.75 | $53.34 | $53.34 | 95,501 |
| 2020-10-06 | $51.95 | $54.17 | $49.38 | $52.48 | $52.48 | 81,072 |
| 2020-10-05 | $50.75 | $52.68 | $50.75 | $52.42 | $52.42 | 86,300 |
| 2020-10-02 | $49.57 | $50.84 | $49.26 | $50.66 | $50.66 | 45,717 |
| 2020-10-01 | $51.25 | $51.57 | $50.57 | $50.71 | $50.71 | 46,230 |
| 2020-09-30 | $51.41 | $52.19 | $50.97 | $51.16 | $51.16 | 82,550 |
| 2020-09-29 | $51.27 | $51.68 | $50.58 | $51.00 | $51.00 | 35,912 |
| 2020-09-28 | $50.10 | $51.90 | $50.10 | $51.53 | $51.53 | 43,687 |
| 2020-09-25 | $49.25 | $49.70 | $49.09 | $49.45 | $49.45 | 30,601 |
| 2020-09-24 | $48.29 | $50.18 | $48.29 | $49.58 | $49.58 | 33,753 |
| 2020-09-23 | $50.62 | $53.00 | $48.80 | $48.99 | $48.99 | 50,977 |
| 2020-09-22 | $50.39 | $51.59 | $49.37 | $50.33 | $50.33 | 52,989 |
| 2020-09-21 | $51.77 | $52.38 | $49.80 | $50.24 | $50.24 | 53,268 |
| 2020-09-18 | $51.58 | $53.19 | $51.10 | $53.12 | $53.12 | 224,551 |
| 2020-09-17 | $51.79 | $52.27 | $51.10 | $51.58 | $51.58 | 73,649 |
| 2020-09-16 | $51.96 | $52.92 | $51.24 | $52.40 | $52.40 | 48,198 |
| 2020-09-15 | $51.92 | $51.92 | $50.70 | $51.62 | $51.62 | 43,916 |
| 2020-09-14 | $52.91 | $53.18 | $51.11 | $52.42 | $52.42 | 54,229 |
| 2020-09-11 | $52.75 | $53.85 | $52.64 | $52.88 | $52.88 | 49,098 |
| 2020-09-10 | $53.32 | $53.32 | $52.38 | $52.82 | $52.82 | 43,734 |
| 2020-09-09 | $52.29 | $53.78 | $52.19 | $53.20 | $53.20 | 74,986 |
| 2020-09-08 | $55.18 | $56.49 | $52.02 | $52.26 | $52.26 | 103,772 |
| 2020-09-04 | $56.85 | $56.95 | $55.36 | $55.77 | $55.77 | 50,164 |
| 2020-09-03 | $57.84 | $57.84 | $55.71 | $55.92 | $55.92 | 39,437 |
| 2020-09-02 | $56.77 | $58.01 | $56.13 | $57.85 | $57.85 | 31,222 |
| 2020-09-01 | $56.02 | $56.89 | $56.00 | $56.73 | $56.73 | 80,273 |
| 2020-08-31 | $57.71 | $57.82 | $56.52 | $56.70 | $56.70 | 53,870 |
| 2020-08-28 | $57.47 | $58.53 | $56.03 | $58.10 | $58.10 | 80,657 |
| 2020-08-27 | $58.20 | $58.44 | $57.25 | $57.31 | $57.31 | 30,520 |
| 2020-08-26 | $58.90 | $58.90 | $56.00 | $57.74 | $57.74 | 78,348 |
| 2020-08-25 | $59.49 | $60.40 | $58.38 | $58.98 | $58.98 | 128,497 |
| 2020-08-24 | $58.57 | $59.11 | $57.98 | $58.96 | $58.96 | 56,363 |
| 2020-08-21 | $57.83 | $57.98 | $57.39 | $57.98 | $57.98 | 36,238 |
| 2020-08-20 | $57.74 | $58.50 | $57.38 | $58.16 | $58.16 | 31,469 |
| 2020-08-19 | $58.26 | $59.28 | $58.17 | $58.60 | $58.60 | 52,563 |
| 2020-08-18 | $57.00 | $58.60 | $56.40 | $57.90 | $57.90 | 51,125 |
| 2020-08-17 | $58.18 | $58.18 | $56.78 | $57.36 | $57.36 | 39,714 |
| 2020-08-14 | $57.33 | $58.23 | $57.33 | $58.14 | $58.14 | 26,016 |
| 2020-08-13 | $57.84 | $58.67 | $57.48 | $57.82 | $57.82 | 28,751 |
| 2020-08-12 | $59.37 | $59.96 | $57.45 | $58.25 | $58.25 | 41,083 |
| 2020-08-11 | $58.48 | $60.16 | $58.09 | $59.14 | $59.14 | 55,585 |
| 2020-08-10 | $58.74 | $58.74 | $56.21 | $57.75 | $57.75 | 44,993 |
| 2020-08-07 | $57.01 | $58.81 | $56.50 | $58.29 | $58.29 | 48,695 |
| 2020-08-06 | $56.16 | $58.08 | $56.16 | $57.15 | $57.15 | 32,769 |
| 2020-08-05 | $55.39 | $57.13 | $55.02 | $56.53 | $56.53 | 43,380 |
| 2020-08-04 | $53.35 | $55.38 | $53.00 | $55.21 | $55.21 | 49,799 |
| 2020-08-03 | $52.71 | $54.53 | $52.41 | $53.73 | $53.73 | 49,854 |
| 2020-07-31 | $53.00 | $53.00 | $51.34 | $52.48 | $52.48 | 75,849 |
| 2020-07-30 | $53.45 | $54.68 | $53.13 | $53.41 | $53.41 | 26,075 |
| 2020-07-29 | $54.09 | $54.71 | $53.53 | $54.27 | $54.27 | 49,728 |
| 2020-07-28 | $54.04 | $54.95 | $53.90 | $53.99 | $53.99 | 35,953 |
| 2020-07-27 | $54.92 | $55.21 | $54.29 | $54.55 | $54.55 | 60,774 |
| 2020-07-24 | $55.61 | $56.66 | $54.98 | $55.25 | $55.25 | 41,495 |
| 2020-07-23 | $56.08 | $56.74 | $55.74 | $56.09 | $56.09 | 54,033 |
| 2020-07-22 | $56.41 | $57.02 | $55.97 | $56.54 | $56.54 | 55,461 |
| 2020-07-21 | $57.88 | $57.99 | $56.68 | $56.84 | $56.84 | 55,028 |
| 2020-07-20 | $57.46 | $57.54 | $56.37 | $56.83 | $56.83 | 47,290 |
| 2020-07-17 | $56.78 | $58.45 | $56.78 | $57.51 | $57.51 | 51,900 |
| 2020-07-16 | $58.24 | $58.76 | $57.24 | $57.95 | $57.95 | 36,400 |
| 2020-07-15 | $58.24 | $59.32 | $57.69 | $58.64 | $58.64 | 65,300 |
| 2020-07-14 | $55.39 | $56.95 | $55.02 | $56.78 | $56.78 | 50,300 |
| 2020-07-13 | $57.12 | $57.12 | $55.20 | $55.43 | $55.43 | 44,200 |
| 2020-07-10 | $54.32 | $56.66 | $53.73 | $56.32 | $56.32 | 43,900 |
| 2020-07-09 | $55.86 | $57.06 | $54.17 | $54.97 | $54.97 | 57,200 |
| 2020-07-08 | $58.61 | $59.25 | $55.70 | $56.73 | $56.73 | 128,600 |
| 2020-07-07 | $57.99 | $59.40 | $57.55 | $58.61 | $58.61 | 72,100 |
| 2020-07-06 | $59.17 | $59.22 | $56.08 | $59.22 | $59.22 | 33,200 |
| 2020-07-02 | $55.26 | $56.10 | $55.13 | $55.63 | $55.63 | 55,560 |
| 2020-07-01 | $55.33 | $55.60 | $54.45 | $54.99 | $54.99 | 80,087 |
| 2020-06-30 | $53.48 | $55.25 | $53.48 | $55.00 | $55.00 | 55,058 |
| 2020-06-29 | $52.54 | $53.79 | $51.96 | $53.57 | $53.57 | 63,221 |
| 2020-06-26 | $52.32 | $52.89 | $50.74 | $52.02 | $52.02 | 182,839 |
| 2020-06-25 | $50.91 | $52.95 | $50.48 | $52.84 | $52.84 | 117,934 |
| 2020-06-24 | $51.33 | $51.73 | $50.62 | $51.08 | $51.08 | 93,221 |
| 2020-06-23 | $53.52 | $53.64 | $51.89 | $51.93 | $51.93 | 70,515 |
| 2020-06-22 | $52.24 | $53.10 | $51.52 | $52.58 | $52.58 | 46,865 |
| 2020-06-19 | $53.80 | $53.80 | $52.04 | $52.80 | $52.80 | 138,126 |
| 2020-06-18 | $52.88 | $54.25 | $52.66 | $53.06 | $53.06 | 75,686 |
| 2020-06-17 | $53.19 | $54.42 | $53.03 | $53.50 | $53.50 | 77,318 |
| 2020-06-16 | $54.10 | $54.32 | $52.57 | $53.07 | $53.07 | 120,190 |
| 2020-06-15 | $48.87 | $52.12 | $48.36 | $51.74 | $51.74 | 81,169 |
| 2020-06-12 | $51.56 | $51.56 | $50.00 | $50.78 | $50.78 | 72,578 |
| 2020-06-11 | $51.85 | $52.28 | $48.89 | $49.17 | $49.17 | 126,594 |
| 2020-06-10 | $56.39 | $57.00 | $53.87 | $54.04 | $54.04 | 86,649 |
| 2020-06-09 | $57.28 | $57.35 | $55.50 | $56.78 | $56.78 | 206,924 |
| 2020-06-08 | $57.00 | $57.98 | $56.25 | $57.73 | $57.73 | 233,921 |
| 2020-06-05 | $54.91 | $56.94 | $54.06 | $56.09 | $56.09 | 114,520 |
| 2020-06-04 | $52.33 | $53.14 | $51.42 | $53.08 | $53.08 | 90,454 |
| 2020-06-03 | $50.16 | $53.78 | $49.26 | $53.33 | $53.33 | 164,264 |
| 2020-06-02 | $49.43 | $49.85 | $48.01 | $49.08 | $49.08 | 98,483 |
| 2020-06-01 | $51.18 | $52.00 | $48.78 | $49.13 | $49.13 | 152,745 |
| 2020-05-29 | $51.70 | $51.70 | $49.72 | $51.01 | $51.01 | 149,226 |
| 2020-05-28 | $51.85 | $52.07 | $50.71 | $51.70 | $51.70 | 124,762 |
| 2020-05-27 | $47.50 | $51.59 | $47.50 | $50.80 | $50.80 | 160,936 |
| 2020-05-26 | $43.93 | $47.50 | $43.67 | $46.86 | $46.86 | 127,163 |
| 2020-05-22 | $42.41 | $42.41 | $41.62 | $42.21 | $42.21 | 44,921 |
| 2020-05-21 | $42.81 | $43.54 | $42.11 | $42.41 | $42.41 | 75,071 |
| 2020-05-20 | $41.61 | $43.52 | $41.47 | $42.81 | $42.81 | 95,483 |
| 2020-05-19 | $42.71 | $42.72 | $40.70 | $40.80 | $40.80 | 77,809 |
| 2020-05-18 | $41.28 | $42.78 | $40.65 | $42.71 | $42.71 | 139,233 |
| 2020-05-15 | $38.17 | $39.91 | $38.14 | $38.99 | $38.99 | 71,591 |
| 2020-05-14 | $36.79 | $38.51 | $35.67 | $38.22 | $38.22 | 64,769 |
| 2020-05-13 | $37.83 | $38.66 | $36.91 | $37.93 | $37.93 | 101,126 |
| 2020-05-12 | $40.00 | $40.19 | $38.50 | $38.69 | $38.69 | 89,051 |
| 2020-05-11 | $41.50 | $41.76 | $39.89 | $40.10 | $40.10 | 65,038 |
| 2020-05-08 | $42.66 | $42.98 | $41.27 | $42.22 | $42.22 | 64,762 |
| 2020-05-07 | $38.81 | $41.99 | $38.81 | $41.19 | $41.19 | 182,323 |
| 2020-05-06 | $39.44 | $39.51 | $37.05 | $37.21 | $37.21 | 76,786 |
| 2020-05-05 | $39.79 | $40.36 | $39.52 | $39.55 | $39.55 | 62,521 |
| 2020-05-04 | $39.00 | $39.82 | $38.59 | $39.06 | $39.06 | 84,284 |
| 2020-05-01 | $38.63 | $39.36 | $37.75 | $39.17 | $39.17 | 106,266 |
| 2020-04-30 | $40.62 | $41.80 | $39.87 | $39.96 | $39.96 | 86,363 |
| 2020-04-29 | $39.10 | $42.63 | $39.00 | $41.80 | $41.80 | 116,293 |
| 2020-04-28 | $37.79 | $38.42 | $37.19 | $38.22 | $38.22 | 51,736 |
| 2020-04-27 | $35.05 | $36.90 | $35.05 | $36.75 | $36.75 | 44,137 |
| 2020-04-24 | $35.22 | $35.50 | $34.21 | $35.00 | $35.00 | 56,769 |
| 2020-04-23 | $35.25 | $36.22 | $34.84 | $35.16 | $35.16 | 83,863 |
| 2020-04-22 | $35.16 | $35.28 | $34.15 | $34.54 | $34.54 | 92,747 |
| 2020-04-21 | $33.18 | $34.31 | $32.11 | $34.10 | $34.10 | 61,932 |
| 2020-04-20 | $35.57 | $36.78 | $33.73 | $34.22 | $34.22 | 132,353 |
| 2020-04-17 | $37.00 | $37.37 | $36.23 | $36.79 | $36.79 | 63,594 |
| 2020-04-16 | $37.00 | $37.71 | $35.02 | $35.76 | $35.76 | 86,022 |
| 2020-04-15 | $37.72 | $37.81 | $36.06 | $37.29 | $37.29 | 80,440 |
| 2020-04-14 | $37.89 | $38.82 | $37.18 | $38.65 | $38.65 | 95,665 |
| 2020-04-13 | $36.91 | $37.60 | $35.13 | $37.48 | $37.48 | 78,356 |
| 2020-04-09 | $37.41 | $37.41 | $35.32 | $36.16 | $36.16 | 95,050 |
| 2020-04-08 | $35.47 | $36.88 | $35.05 | $36.09 | $36.09 | 78,385 |
| 2020-04-07 | $38.78 | $40.20 | $34.70 | $35.02 | $35.02 | 152,567 |
| 2020-04-06 | $34.99 | $36.74 | $34.81 | $36.25 | $36.25 | 108,951 |
| 2020-04-03 | $34.05 | $34.78 | $32.00 | $33.35 | $33.35 | 97,100 |
| 2020-04-02 | $32.55 | $35.38 | $32.55 | $34.61 | $34.61 | 68,907 |
| 2020-04-01 | $35.07 | $35.61 | $33.14 | $33.28 | $33.28 | 62,912 |
| 2020-03-31 | $35.74 | $36.28 | $35.12 | $36.26 | $36.26 | 83,359 |
| 2020-03-30 | $34.89 | $36.43 | $33.89 | $35.98 | $35.98 | 93,171 |
| 2020-03-27 | $35.72 | $37.03 | $34.24 | $34.49 | $34.49 | 123,187 |
| 2020-03-26 | $38.85 | $41.00 | $36.23 | $37.35 | $37.35 | 102,085 |
| 2020-03-25 | $39.71 | $40.68 | $37.01 | $38.04 | $38.04 | 197,142 |
| 2020-03-24 | $33.57 | $39.68 | $33.57 | $39.39 | $39.39 | 171,687 |
| 2020-03-23 | $32.55 | $33.93 | $28.10 | $31.35 | $31.35 | 108,371 |
| 2020-03-20 | $32.98 | $35.44 | $30.81 | $31.42 | $31.42 | 170,956 |
| 2020-03-19 | $28.79 | $32.90 | $28.79 | $32.60 | $32.60 | 159,366 |
| 2020-03-18 | $30.24 | $32.46 | $28.01 | $29.20 | $29.20 | 192,337 |
| 2020-03-17 | $29.06 | $33.80 | $28.79 | $32.40 | $32.40 | 273,967 |
| 2020-03-16 | $30.11 | $32.85 | $28.62 | $29.01 | $29.01 | 97,928 |
| 2020-03-13 | $33.87 | $35.01 | $31.00 | $33.00 | $33.00 | 126,388 |
| 2020-03-12 | $35.29 | $36.04 | $32.33 | $32.43 | $32.43 | 145,336 |
| 2020-03-11 | $37.46 | $37.97 | $36.78 | $37.81 | $37.81 | 99,727 |
| 2020-03-10 | $38.51 | $39.65 | $36.93 | $38.45 | $38.45 | 164,668 |
| 2020-03-09 | $38.16 | $38.57 | $35.83 | $37.46 | $37.46 | 90,659 |
| 2020-03-06 | $42.76 | $42.83 | $40.20 | $40.48 | $40.48 | 147,183 |
| 2020-03-05 | $45.95 | $46.13 | $43.58 | $43.58 | $43.58 | 123,620 |
| 2020-03-04 | $46.54 | $46.99 | $45.41 | $46.92 | $46.92 | 47,391 |
| 2020-03-03 | $45.22 | $46.56 | $44.91 | $45.87 | $45.87 | 94,268 |
| 2020-03-02 | $46.45 | $46.45 | $44.71 | $45.67 | $45.67 | 119,627 |
| 2020-02-28 | $44.52 | $46.35 | $44.14 | $45.55 | $45.55 | 157,661 |
| 2020-02-27 | $44.00 | $46.99 | $42.96 | $45.96 | $45.96 | 114,457 |
| 2020-02-26 | $45.25 | $45.96 | $44.95 | $45.23 | $45.23 | 73,599 |
| 2020-02-25 | $48.20 | $48.20 | $45.02 | $45.25 | $45.25 | 66,232 |
| 2020-02-24 | $48.91 | $49.05 | $48.04 | $48.19 | $48.19 | 49,765 |
| 2020-02-21 | $51.57 | $51.57 | $50.20 | $50.40 | $50.40 | 39,043 |
| 2020-02-20 | $51.69 | $52.00 | $51.17 | $51.71 | $51.71 | 36,050 |
| 2020-02-19 | $51.55 | $52.19 | $51.53 | $51.87 | $51.87 | 36,836 |
| 2020-02-18 | $51.76 | $51.95 | $51.30 | $51.52 | $51.52 | 40,818 |
| 2020-02-14 | $50.04 | $51.78 | $49.98 | $51.71 | $51.71 | 58,164 |
| 2020-02-13 | $51.19 | $51.66 | $50.01 | $50.08 | $50.08 | 75,034 |
| 2020-02-12 | $51.67 | $52.02 | $51.31 | $51.44 | $51.44 | 64,068 |
| 2020-02-11 | $48.69 | $51.75 | $48.29 | $51.68 | $51.68 | 79,474 |
| 2020-02-10 | $48.73 | $49.06 | $48.37 | $48.59 | $48.59 | 44,518 |
| 2020-02-07 | $50.08 | $50.08 | $48.37 | $48.76 | $48.76 | 44,461 |
| 2020-02-06 | $49.29 | $51.50 | $48.89 | $49.88 | $49.88 | 100,184 |
| 2020-02-05 | $49.69 | $49.69 | $48.23 | $49.11 | $49.11 | 54,143 |
| 2020-02-04 | $48.44 | $49.31 | $47.92 | $49.03 | $49.03 | 54,241 |
| 2020-02-03 | $48.16 | $48.71 | $47.42 | $47.79 | $47.79 | 85,233 |
| 2020-01-31 | $48.74 | $48.74 | $47.59 | $47.66 | $47.66 | 60,757 |
| 2020-01-30 | $47.88 | $48.94 | $47.36 | $48.86 | $48.86 | 64,957 |
| 2020-01-29 | $48.82 | $49.49 | $48.12 | $48.21 | $48.21 | 58,548 |
| 2020-01-28 | $49.41 | $49.41 | $48.48 | $48.62 | $48.62 | 46,181 |
| 2020-01-27 | $49.10 | $49.93 | $47.16 | $48.94 | $48.94 | 51,154 |
| 2020-01-24 | $51.50 | $51.50 | $49.71 | $50.10 | $50.10 | 57,662 |
| 2020-01-23 | $51.68 | $51.68 | $50.35 | $51.22 | $51.22 | 82,848 |
| 2020-01-22 | $51.87 | $52.23 | $51.36 | $51.65 | $51.65 | 60,252 |
| 2020-01-21 | $50.38 | $51.94 | $49.55 | $51.60 | $51.60 | 122,791 |
| 2020-01-17 | $51.33 | $51.33 | $50.27 | $50.41 | $50.41 | 51,165 |
| 2020-01-16 | $50.46 | $50.96 | $49.52 | $50.95 | $50.95 | 84,069 |
| 2020-01-15 | $49.67 | $50.84 | $49.26 | $50.60 | $50.60 | 98,350 |
| 2020-01-14 | $50.58 | $50.67 | $49.70 | $49.77 | $49.77 | 75,323 |
| 2020-01-13 | $49.31 | $51.11 | $49.06 | $50.58 | $50.58 | 107,447 |
| 2020-01-10 | $49.29 | $49.47 | $48.75 | $49.11 | $49.11 | 80,764 |
| 2020-01-09 | $49.92 | $50.23 | $49.29 | $49.41 | $49.41 | 68,877 |
| 2020-01-08 | $48.82 | $49.92 | $48.45 | $49.82 | $49.82 | 98,067 |
| 2020-01-07 | $48.47 | $48.91 | $48.03 | $48.88 | $48.88 | 49,448 |
| 2020-01-06 | $47.70 | $48.73 | $47.32 | $48.52 | $48.52 | 58,026 |
| 2020-01-03 | $48.13 | $48.68 | $47.83 | $48.44 | $48.44 | 85,448 |
| 2020-01-02 | $48.93 | $48.93 | $47.48 | $48.57 | $48.57 | 79,115 |
| 2019-12-31 | $48.94 | $49.37 | $48.56 | $48.83 | $48.83 | 67,103 |
| 2019-12-30 | $48.79 | $49.42 | $48.44 | $49.00 | $49.00 | 71,830 |
| 2019-12-27 | $49.00 | $49.10 | $48.36 | $48.55 | $48.55 | 58,809 |
| 2019-12-26 | $48.73 | $49.37 | $48.66 | $48.90 | $48.90 | 104,169 |
| 2019-12-24 | $48.58 | $49.03 | $48.37 | $48.68 | $48.68 | 46,892 |
| 2019-12-23 | $49.46 | $49.58 | $48.37 | $48.46 | $48.46 | 50,762 |
| 2019-12-20 | $50.25 | $50.56 | $48.56 | $49.29 | $49.29 | 268,830 |
| 2019-12-19 | $49.90 | $50.76 | $49.82 | $50.27 | $50.27 | 128,823 |
| 2019-12-18 | $49.80 | $50.25 | $49.08 | $49.55 | $49.55 | 80,435 |
| 2019-12-17 | $48.08 | $50.54 | $48.05 | $49.68 | $49.68 | 112,269 |
| 2019-12-16 | $45.00 | $49.37 | $44.06 | $48.52 | $48.52 | 227,218 |
| 2019-12-13 | $42.34 | $44.83 | $42.18 | $44.83 | $44.83 | 147,924 |
| 2019-12-12 | $41.49 | $42.51 | $40.79 | $42.39 | $42.39 | 199,958 |
| 2019-12-11 | $40.89 | $40.89 | $40.06 | $40.08 | $40.08 | 96,513 |
| 2019-12-10 | $41.23 | $41.26 | $40.20 | $40.69 | $40.69 | 78,063 |
| 2019-12-09 | $42.10 | $42.82 | $41.36 | $41.46 | $41.46 | 127,042 |
| 2019-12-06 | $41.50 | $42.56 | $41.50 | $42.45 | $42.45 | 72,731 |
| 2019-12-05 | $40.62 | $41.36 | $40.62 | $41.27 | $41.27 | 74,904 |
| 2019-12-04 | $41.07 | $41.63 | $40.39 | $40.84 | $40.84 | 119,599 |
| 2019-12-03 | $40.58 | $41.63 | $40.15 | $40.66 | $40.66 | 186,621 |
| 2019-12-02 | $40.00 | $41.06 | $39.91 | $40.99 | $40.99 | 69,122 |
| 2019-11-29 | $39.69 | $40.18 | $39.69 | $40.00 | $40.00 | 37,326 |
| 2019-11-27 | $40.23 | $40.45 | $39.46 | $39.87 | $39.87 | 32,281 |
| 2019-11-26 | $40.80 | $40.92 | $40.01 | $40.11 | $40.11 | 40,634 |
| 2019-11-25 | $39.76 | $40.97 | $39.45 | $40.82 | $40.82 | 39,740 |
| 2019-11-22 | $39.32 | $39.68 | $38.85 | $39.44 | $39.44 | 25,609 |
| 2019-11-21 | $39.66 | $39.66 | $38.80 | $39.30 | $39.30 | 43,674 |
| 2019-11-20 | $39.26 | $39.97 | $39.08 | $39.42 | $39.42 | 57,034 |
| 2019-11-19 | $39.03 | $39.78 | $39.03 | $39.44 | $39.44 | 31,994 |
| 2019-11-18 | $38.95 | $39.13 | $38.73 | $38.87 | $38.87 | 23,707 |
| 2019-11-15 | $39.05 | $39.49 | $38.87 | $39.16 | $39.16 | 28,938 |
| 2019-11-14 | $38.57 | $38.93 | $38.04 | $38.67 | $38.67 | 50,395 |
| 2019-11-13 | $39.33 | $39.33 | $38.43 | $38.67 | $38.67 | 59,761 |
| 2019-11-12 | $39.94 | $40.04 | $39.09 | $39.64 | $39.64 | 60,118 |
| 2019-11-11 | $40.14 | $40.47 | $39.74 | $39.94 | $39.94 | 59,209 |
| 2019-11-08 | $41.42 | $41.51 | $40.26 | $40.49 | $40.49 | 57,718 |
| 2019-11-07 | $41.65 | $41.78 | $41.27 | $41.50 | $41.50 | 26,806 |
| 2019-11-06 | $41.68 | $41.79 | $41.07 | $41.16 | $41.16 | 34,601 |
| 2019-11-05 | $41.75 | $42.12 | $41.44 | $41.56 | $41.56 | 38,611 |
| 2019-11-04 | $41.04 | $41.73 | $40.74 | $41.67 | $41.67 | 62,373 |
| 2019-11-01 | $40.38 | $40.75 | $40.15 | $40.75 | $40.75 | 48,856 |
| 2019-10-31 | $40.68 | $40.68 | $39.70 | $40.00 | $40.00 | 39,426 |
| 2019-10-30 | $41.27 | $41.27 | $40.74 | $40.77 | $40.77 | 44,859 |
| 2019-10-29 | $41.39 | $41.50 | $41.18 | $41.33 | $41.33 | 46,048 |
| 2019-10-28 | $40.40 | $41.48 | $40.40 | $41.39 | $41.39 | 52,900 |
| 2019-10-25 | $39.53 | $40.50 | $39.46 | $40.27 | $40.27 | 41,495 |
| 2019-10-24 | $39.73 | $39.73 | $39.04 | $39.36 | $39.36 | 36,005 |
| 2019-10-23 | $39.49 | $39.69 | $39.37 | $39.65 | $39.65 | 27,574 |
| 2019-10-22 | $40.27 | $40.35 | $39.38 | $39.51 | $39.51 | 19,724 |
| 2019-10-21 | $40.33 | $40.66 | $40.04 | $40.29 | $40.29 | 31,392 |
| 2019-10-18 | $40.13 | $40.37 | $39.24 | $39.86 | $39.86 | 44,763 |
| 2019-10-17 | $41.86 | $41.94 | $40.24 | $40.37 | $40.37 | 64,568 |
| 2019-10-16 | $42.02 | $43.12 | $41.35 | $41.64 | $41.64 | 67,777 |
| 2019-10-15 | $41.57 | $43.16 | $41.48 | $41.83 | $41.83 | 69,807 |
| 2019-10-14 | $40.15 | $41.88 | $40.04 | $41.28 | $41.28 | 63,523 |
| 2019-10-11 | $40.12 | $40.80 | $39.98 | $40.32 | $40.32 | 59,964 |
| 2019-10-10 | $40.10 | $40.29 | $39.73 | $39.85 | $39.85 | 64,094 |
| 2019-10-09 | $39.63 | $40.38 | $39.63 | $39.99 | $39.99 | 39,337 |
| 2019-10-08 | $39.30 | $39.77 | $38.77 | $39.40 | $39.40 | 50,980 |
| 2019-10-07 | $39.71 | $40.14 | $39.45 | $39.62 | $39.62 | 57,301 |
| 2019-10-04 | $39.29 | $39.76 | $38.93 | $39.74 | $39.74 | 41,999 |
| 2019-10-03 | $39.46 | $39.65 | $38.57 | $39.24 | $39.24 | 43,236 |
| 2019-10-02 | $39.75 | $39.99 | $39.02 | $39.57 | $39.57 | 49,485 |
| 2019-10-01 | $41.20 | $41.28 | $39.82 | $40.13 | $40.13 | 61,324 |
| 2019-09-30 | $42.33 | $42.70 | $41.01 | $41.06 | $41.06 | 81,311 |
| 2019-09-27 | $43.04 | $43.22 | $42.20 | $42.29 | $42.29 | 57,351 |
| 2019-09-26 | $42.64 | $43.32 | $42.64 | $43.18 | $43.18 | 90,630 |
| 2019-09-25 | $42.75 | $43.53 | $42.59 | $42.79 | $42.79 | 51,714 |
| 2019-09-24 | $42.68 | $43.62 | $42.62 | $42.88 | $42.88 | 82,278 |
| 2019-09-23 | $42.72 | $43.06 | $42.60 | $42.77 | $42.77 | 52,336 |
| 2019-09-20 | $42.88 | $43.49 | $42.60 | $43.02 | $43.02 | 119,100 |
| 2019-09-19 | $43.16 | $43.70 | $42.67 | $42.93 | $42.93 | 72,542 |
| 2019-09-18 | $43.84 | $43.84 | $42.59 | $43.02 | $43.02 | 83,633 |
| 2019-09-17 | $44.11 | $44.21 | $43.31 | $43.94 | $43.94 | 52,841 |
| 2019-09-16 | $43.93 | $44.65 | $43.40 | $44.41 | $44.41 | 55,291 |
| 2019-09-13 | $44.30 | $45.02 | $44.02 | $44.13 | $44.13 | 108,531 |
| 2019-09-12 | $42.60 | $44.98 | $42.60 | $44.36 | $44.36 | 94,699 |
| 2019-09-11 | $41.22 | $43.06 | $41.10 | $42.90 | $42.90 | 72,590 |
| 2019-09-10 | $40.43 | $41.05 | $40.30 | $41.04 | $41.04 | 83,450 |
| 2019-09-09 | $39.84 | $40.80 | $39.74 | $40.39 | $40.39 | 70,755 |
| 2019-09-06 | $39.69 | $40.30 | $39.35 | $39.66 | $39.66 | 48,125 |
| 2019-09-05 | $39.05 | $40.16 | $38.81 | $39.45 | $39.45 | 66,199 |
| 2019-09-04 | $39.04 | $39.37 | $38.52 | $38.54 | $38.54 | 59,544 |
| 2019-09-03 | $38.92 | $39.09 | $38.42 | $38.64 | $38.64 | 56,669 |
| 2019-08-30 | $39.50 | $39.75 | $38.87 | $39.21 | $39.21 | 48,242 |
| 2019-08-29 | $38.97 | $39.59 | $38.74 | $39.28 | $39.28 | 56,340 |
| 2019-08-28 | $36.86 | $38.66 | $36.79 | $38.55 | $38.55 | 60,572 |
| 2019-08-27 | $37.36 | $37.36 | $36.39 | $36.83 | $36.83 | 71,254 |
| 2019-08-26 | $37.68 | $38.23 | $37.03 | $37.19 | $37.19 | 41,416 |
| 2019-08-23 | $38.67 | $39.06 | $37.21 | $37.28 | $37.28 | 63,344 |
| 2019-08-22 | $39.14 | $39.14 | $38.47 | $38.74 | $38.74 | 42,121 |
| 2019-08-21 | $38.33 | $39.04 | $38.02 | $38.76 | $38.76 | 53,798 |
| 2019-08-20 | $38.16 | $38.62 | $37.60 | $37.92 | $37.92 | 81,223 |
| 2019-08-19 | $38.50 | $39.55 | $38.01 | $38.24 | $38.24 | 61,484 |
| 2019-08-16 | $37.13 | $38.50 | $37.13 | $38.36 | $38.36 | 61,385 |
| 2019-08-15 | $36.45 | $37.21 | $36.29 | $37.09 | $37.09 | 61,353 |
| 2019-08-14 | $36.57 | $36.99 | $36.25 | $36.26 | $36.26 | 132,053 |
| 2019-08-13 | $36.74 | $37.79 | $36.70 | $37.00 | $37.00 | 54,031 |
| 2019-08-12 | $36.36 | $36.90 | $36.36 | $36.75 | $36.75 | 42,041 |
| 2019-08-09 | $36.33 | $37.03 | $35.02 | $36.60 | $36.60 | 121,982 |
| 2019-08-08 | $36.39 | $36.89 | $36.28 | $36.68 | $36.68 | 45,093 |
| 2019-08-07 | $36.61 | $36.91 | $35.32 | $36.13 | $36.13 | 67,434 |
| 2019-08-06 | $37.59 | $38.20 | $36.70 | $37.34 | $37.34 | 53,367 |
| 2019-08-05 | $38.19 | $38.54 | $36.89 | $37.60 | $37.60 | 61,792 |
| 2019-08-02 | $40.14 | $40.14 | $38.16 | $39.00 | $39.00 | 70,758 |
| 2019-08-01 | $40.91 | $41.37 | $39.78 | $40.15 | $40.15 | 69,485 |
| 2019-07-31 | $40.74 | $41.59 | $40.39 | $40.78 | $40.78 | 67,282 |
| 2019-07-30 | $39.88 | $41.01 | $39.83 | $40.67 | $40.67 | 74,372 |
| 2019-07-29 | $40.03 | $40.03 | $39.18 | $39.88 | $39.88 | 31,558 |
| 2019-07-26 | $39.49 | $40.21 | $39.35 | $39.97 | $39.97 | 59,201 |
| 2019-07-25 | $40.90 | $40.99 | $39.15 | $39.25 | $39.25 | 34,877 |
| 2019-07-24 | $39.23 | $40.95 | $39.23 | $40.80 | $40.80 | 64,717 |
| 2019-07-23 | $38.93 | $39.46 | $38.76 | $39.24 | $39.24 | 54,848 |
| 2019-07-22 | $38.97 | $39.01 | $38.31 | $38.59 | $38.59 | 23,959 |
| 2019-07-19 | $38.93 | $39.55 | $38.76 | $38.95 | $38.95 | 52,807 |
| 2019-07-18 | $38.78 | $39.46 | $38.57 | $39.13 | $39.13 | 37,018 |
| 2019-07-17 | $38.77 | $38.97 | $38.33 | $38.95 | $38.95 | 73,580 |
| 2019-07-16 | $38.68 | $39.52 | $38.40 | $38.82 | $38.82 | 69,820 |
| 2019-07-15 | $38.71 | $38.88 | $38.10 | $38.64 | $38.64 | 41,417 |
| 2019-07-12 | $38.93 | $39.09 | $38.48 | $38.86 | $38.86 | 37,206 |
| 2019-07-11 | $39.28 | $39.49 | $38.24 | $38.91 | $38.91 | 36,631 |
| 2019-07-10 | $39.55 | $39.92 | $39.19 | $39.27 | $39.27 | 28,237 |
| 2019-07-09 | $39.02 | $39.51 | $38.83 | $39.50 | $39.50 | 30,908 |
| 2019-07-08 | $39.50 | $39.80 | $38.78 | $39.14 | $39.14 | 39,371 |
| 2019-07-05 | $39.48 | $39.91 | $39.20 | $39.82 | $39.82 | 28,887 |
| 2019-07-03 | $39.49 | $39.63 | $39.20 | $39.57 | $39.57 | 23,488 |
| 2019-07-02 | $39.65 | $39.71 | $39.35 | $39.43 | $39.43 | 43,420 |
| 2019-07-01 | $40.03 | $40.47 | $39.37 | $39.61 | $39.61 | 55,472 |
| 2019-06-28 | $38.24 | $39.89 | $38.24 | $39.59 | $39.59 | 175,843 |
| 2019-06-27 | $37.34 | $38.35 | $37.34 | $38.35 | $38.35 | 87,948 |
| 2019-06-26 | $36.83 | $37.40 | $36.23 | $37.20 | $37.20 | 64,148 |
| 2019-06-25 | $36.59 | $36.86 | $36.20 | $36.54 | $36.54 | 68,250 |
| 2019-06-24 | $37.05 | $37.16 | $36.36 | $36.75 | $36.75 | 81,844 |
| 2019-06-21 | $36.38 | $37.10 | $36.14 | $36.99 | $36.99 | 136,105 |
| 2019-06-20 | $36.34 | $36.63 | $35.89 | $36.62 | $36.62 | 50,934 |
| 2019-06-19 | $35.90 | $36.24 | $35.52 | $36.11 | $36.11 | 59,288 |
| 2019-06-18 | $35.22 | $35.92 | $34.93 | $35.85 | $35.85 | 80,844 |
| 2019-06-17 | $35.14 | $35.56 | $34.81 | $35.03 | $35.03 | 51,987 |
| 2019-06-14 | $35.33 | $35.42 | $35.16 | $35.17 | $35.17 | 47,466 |
| 2019-06-13 | $35.29 | $35.41 | $35.09 | $35.34 | $35.34 | 45,553 |
| 2019-06-12 | $35.24 | $35.55 | $35.10 | $35.35 | $35.35 | 40,959 |
| 2019-06-11 | $35.82 | $35.82 | $35.09 | $35.27 | $35.27 | 47,596 |
| 2019-06-10 | $34.44 | $35.49 | $34.44 | $35.22 | $35.22 | 44,838 |
| 2019-06-07 | $34.65 | $34.98 | $34.25 | $34.25 | $34.25 | 49,873 |
| 2019-06-06 | $34.75 | $34.84 | $34.10 | $34.77 | $34.77 | 43,802 |
| 2019-06-05 | $35.88 | $35.88 | $34.50 | $34.77 | $34.77 | 50,904 |
| 2019-06-04 | $35.05 | $35.94 | $34.88 | $35.74 | $35.74 | 48,074 |
| 2019-06-03 | $34.67 | $34.90 | $34.18 | $34.78 | $34.78 | 74,345 |
| 2019-05-31 | $35.10 | $35.31 | $34.24 | $34.76 | $34.76 | 92,471 |
| 2019-05-30 | $36.08 | $36.33 | $35.29 | $35.60 | $35.60 | 69,040 |
| 2019-05-29 | $35.75 | $36.44 | $35.28 | $36.07 | $36.07 | 84,133 |
| 2019-05-28 | $36.70 | $36.70 | $35.80 | $35.84 | $35.84 | 62,689 |
| 2019-05-24 | $36.74 | $36.91 | $36.27 | $36.46 | $36.46 | 33,337 |
| 2019-05-23 | $36.35 | $36.55 | $35.96 | $36.52 | $36.52 | 88,465 |
| 2019-05-22 | $36.81 | $36.84 | $36.21 | $36.50 | $36.50 | 48,825 |
| 2019-05-21 | $36.31 | $36.92 | $36.24 | $36.84 | $36.84 | 92,891 |
| 2019-05-20 | $35.74 | $36.36 | $35.51 | $36.02 | $36.02 | 66,539 |
| 2019-05-17 | $36.41 | $36.41 | $35.61 | $36.00 | $36.00 | 79,742 |
| 2019-05-16 | $36.77 | $37.16 | $36.64 | $36.73 | $36.73 | 31,712 |
| 2019-05-15 | $36.70 | $37.08 | $36.43 | $36.86 | $36.86 | 43,416 |
| 2019-05-14 | $37.23 | $37.23 | $36.76 | $37.05 | $37.05 | 41,746 |
| 2019-05-13 | $36.50 | $37.46 | $36.00 | $37.07 | $37.07 | 72,140 |
| 2019-05-10 | $37.34 | $37.34 | $36.81 | $37.25 | $37.25 | 42,906 |
| 2019-05-09 | $36.98 | $39.26 | $36.20 | $37.57 | $37.57 | 63,287 |
| 2019-05-08 | $39.01 | $40.60 | $37.21 | $37.53 | $37.53 | 164,084 |
| 2019-05-07 | $39.46 | $40.20 | $39.30 | $39.48 | $39.48 | 75,921 |
| 2019-05-06 | $39.20 | $40.75 | $39.20 | $39.93 | $39.93 | 65,016 |
| 2019-05-03 | $39.40 | $40.00 | $39.35 | $39.98 | $39.98 | 42,725 |
| 2019-05-02 | $39.00 | $39.79 | $38.63 | $39.10 | $39.10 | 56,644 |
| 2019-05-01 | $40.61 | $41.09 | $39.01 | $39.20 | $39.20 | 176,552 |
| 2019-04-30 | $41.73 | $41.99 | $40.32 | $40.56 | $40.56 | 85,112 |
| 2019-04-29 | $41.18 | $42.39 | $40.85 | $42.09 | $42.09 | 57,933 |
| 2019-04-26 | $40.51 | $41.31 | $40.26 | $41.15 | $41.15 | 47,601 |
| 2019-04-25 | $40.52 | $40.58 | $39.96 | $40.51 | $40.51 | 40,058 |
| 2019-04-24 | $40.50 | $40.88 | $40.46 | $40.68 | $40.68 | 33,618 |
| 2019-04-23 | $39.86 | $40.93 | $39.62 | $40.55 | $40.55 | 36,548 |
| 2019-04-22 | $39.62 | $39.97 | $39.44 | $39.71 | $39.71 | 29,386 |
| 2019-04-18 | $39.87 | $40.25 | $39.30 | $39.70 | $39.70 | 47,071 |
| 2019-04-17 | $39.89 | $40.16 | $39.50 | $39.93 | $39.93 | 59,164 |
| 2019-04-16 | $39.40 | $39.91 | $39.24 | $39.90 | $39.90 | 30,456 |
| 2019-04-15 | $39.27 | $39.52 | $38.74 | $39.16 | $39.16 | 29,802 |
| 2019-04-12 | $39.61 | $39.95 | $39.03 | $39.18 | $39.18 | 28,001 |
| 2019-04-11 | $39.67 | $39.81 | $39.10 | $39.21 | $39.21 | 30,222 |
| 2019-04-10 | $39.11 | $40.08 | $39.00 | $39.87 | $39.87 | 70,056 |
| 2019-04-09 | $39.80 | $39.98 | $38.98 | $39.05 | $39.05 | 56,287 |
| 2019-04-08 | $40.22 | $40.22 | $39.65 | $39.81 | $39.81 | 35,957 |
| 2019-04-05 | $39.93 | $40.33 | $39.76 | $40.29 | $40.29 | 55,738 |
| 2019-04-04 | $39.68 | $40.41 | $39.62 | $39.80 | $39.80 | 41,967 |
| 2019-04-03 | $40.31 | $40.47 | $39.49 | $39.80 | $39.80 | 49,095 |
| 2019-04-02 | $40.50 | $40.67 | $39.43 | $39.98 | $39.98 | 44,370 |
| 2019-04-01 | $39.27 | $41.30 | $39.25 | $40.54 | $40.54 | 115,768 |
| 2019-03-29 | $38.80 | $39.33 | $38.07 | $38.76 | $38.76 | 127,381 |
| 2019-03-28 | $38.94 | $39.28 | $37.89 | $38.50 | $38.50 | 51,316 |
| 2019-03-27 | $39.52 | $39.72 | $38.81 | $38.96 | $38.96 | 43,767 |
| 2019-03-26 | $40.48 | $40.48 | $39.04 | $39.54 | $39.54 | 67,346 |
| 2019-03-25 | $39.05 | $39.64 | $38.40 | $39.31 | $39.31 | 51,395 |
| 2019-03-22 | $40.77 | $41.22 | $39.06 | $39.06 | $39.06 | 74,904 |
| 2019-03-21 | $41.26 | $41.97 | $41.01 | $41.02 | $41.02 | 74,221 |
| 2019-03-20 | $41.98 | $42.84 | $41.25 | $41.45 | $41.45 | 79,954 |
| 2019-03-19 | $42.58 | $43.35 | $41.95 | $41.97 | $41.97 | 84,454 |
| 2019-03-18 | $41.41 | $42.50 | $41.39 | $42.22 | $42.22 | 60,295 |
| 2019-03-15 | $42.67 | $42.96 | $41.22 | $41.32 | $41.32 | 141,453 |
| 2019-03-14 | $42.10 | $42.77 | $42.00 | $42.65 | $42.65 | 42,924 |
| 2019-03-13 | $40.57 | $42.41 | $40.49 | $42.09 | $42.09 | 86,477 |
| 2019-03-12 | $40.03 | $40.60 | $39.45 | $40.24 | $40.24 | 70,829 |
| 2019-03-11 | $40.75 | $41.24 | $39.61 | $40.15 | $40.15 | 82,010 |
| 2019-03-08 | $42.50 | $42.50 | $40.43 | $40.66 | $40.66 | 78,216 |
| 2019-03-07 | $43.57 | $43.60 | $42.25 | $42.76 | $42.76 | 88,554 |
| 2019-03-06 | $43.65 | $43.77 | $43.44 | $43.64 | $43.64 | 82,979 |
| 2019-03-05 | $43.97 | $43.97 | $43.07 | $43.57 | $43.57 | 89,479 |
| 2019-03-04 | $43.97 | $44.57 | $43.54 | $44.05 | $44.05 | 88,802 |
| 2019-03-01 | $43.67 | $44.09 | $43.59 | $44.04 | $44.04 | 81,024 |
| 2019-02-28 | $43.55 | $43.95 | $43.28 | $43.50 | $43.50 | 67,351 |
| 2019-02-27 | $43.06 | $43.67 | $42.96 | $43.67 | $43.67 | 56,821 |
| 2019-02-26 | $42.97 | $43.57 | $42.54 | $43.07 | $43.07 | 94,583 |
| 2019-02-25 | $42.76 | $44.40 | $42.76 | $43.32 | $43.32 | 79,036 |
| 2019-02-22 | $42.29 | $42.91 | $42.04 | $42.44 | $42.44 | 77,604 |
| 2019-02-21 | $43.05 | $43.05 | $42.09 | $42.14 | $42.14 | 64,809 |
| 2019-02-20 | $42.63 | $43.31 | $42.04 | $43.17 | $43.17 | 105,656 |
| 2019-02-19 | $40.02 | $42.72 | $40.02 | $42.62 | $42.62 | 151,203 |
| 2019-02-15 | $39.89 | $40.95 | $39.78 | $40.07 | $40.07 | 385,302 |
| 2019-02-14 | $38.99 | $39.69 | $38.77 | $39.51 | $39.51 | 104,697 |
| 2019-02-13 | $39.26 | $39.62 | $38.56 | $39.05 | $39.05 | 111,770 |
| 2019-02-12 | $39.80 | $40.36 | $38.82 | $38.94 | $38.94 | 82,184 |
| 2019-02-11 | $38.99 | $39.91 | $38.36 | $39.79 | $39.79 | 101,777 |
| 2019-02-08 | $38.36 | $38.90 | $37.86 | $38.83 | $38.83 | 88,840 |
| 2019-02-07 | $39.05 | $39.22 | $36.93 | $38.54 | $38.54 | 122,828 |
| 2019-02-06 | $39.81 | $40.31 | $39.54 | $39.68 | $39.68 | 34,112 |
| 2019-02-05 | $39.53 | $40.08 | $39.03 | $39.96 | $39.96 | 55,109 |
| 2019-02-04 | $38.70 | $39.38 | $38.41 | $39.24 | $39.24 | 61,758 |
| 2019-02-01 | $38.36 | $38.91 | $38.21 | $38.72 | $38.72 | 53,492 |
| 2019-01-31 | $37.53 | $38.29 | $37.40 | $38.23 | $38.23 | 64,100 |
| 2019-01-30 | $37.52 | $37.89 | $36.96 | $37.70 | $37.70 | 52,814 |
| 2019-01-29 | $37.90 | $38.20 | $37.39 | $37.51 | $37.51 | 46,242 |
| 2019-01-28 | $38.25 | $39.06 | $37.82 | $37.90 | $37.90 | 42,430 |
| 2019-01-25 | $38.66 | $39.74 | $38.19 | $38.68 | $38.68 | 95,143 |
| 2019-01-24 | $37.40 | $38.75 | $37.30 | $38.59 | $38.59 | 104,038 |
| 2019-01-23 | $37.86 | $38.02 | $37.11 | $37.40 | $37.40 | 43,448 |
| 2019-01-22 | $38.35 | $38.59 | $37.29 | $37.85 | $37.85 | 59,882 |
| 2019-01-18 | $39.12 | $39.43 | $38.55 | $38.63 | $38.63 | 52,895 |
| 2019-01-17 | $39.22 | $39.99 | $38.71 | $39.08 | $39.08 | 90,211 |
| 2019-01-16 | $38.72 | $39.99 | $38.58 | $39.53 | $39.53 | 52,450 |
| 2019-01-15 | $38.00 | $39.23 | $37.99 | $38.57 | $38.57 | 54,506 |
| 2019-01-14 | $38.09 | $38.72 | $37.70 | $37.99 | $37.99 | 39,528 |
| 2019-01-11 | $37.12 | $38.60 | $37.12 | $38.25 | $38.25 | 58,054 |
| 2019-01-10 | $36.82 | $37.50 | $36.57 | $37.15 | $37.15 | 100,621 |
| 2019-01-09 | $37.04 | $37.70 | $36.14 | $37.14 | $37.14 | 77,341 |
| 2019-01-08 | $38.10 | $38.26 | $37.01 | $37.11 | $37.11 | 60,745 |
| 2019-01-07 | $37.64 | $38.51 | $37.01 | $37.65 | $37.65 | 58,249 |
| 2019-01-04 | $36.14 | $37.91 | $35.97 | $37.57 | $37.57 | 58,913 |
| 2019-01-03 | $36.79 | $36.85 | $35.73 | $35.73 | $35.73 | 37,991 |
| 2019-01-02 | $36.01 | $37.16 | $35.77 | $36.80 | $36.80 | 34,287 |
| 2018-12-31 | $36.76 | $37.07 | $35.79 | $36.58 | $36.58 | 45,859 |
| 2018-12-28 | $35.92 | $37.51 | $35.92 | $36.40 | $36.40 | 60,923 |
| 2018-12-27 | $36.13 | $38.02 | $35.47 | $36.15 | $36.15 | 52,015 |
| 2018-12-26 | $35.19 | $36.66 | $35.07 | $36.59 | $36.59 | 45,013 |
| 2018-12-24 | $35.08 | $35.87 | $35.07 | $35.07 | $35.07 | 21,624 |
| 2018-12-21 | $36.06 | $36.35 | $35.14 | $35.38 | $35.38 | 156,746 |
| 2018-12-20 | $36.26 | $37.25 | $35.46 | $35.92 | $35.92 | 54,485 |
| 2018-12-19 | $37.26 | $37.98 | $36.38 | $36.52 | $36.52 | 44,061 |
| 2018-12-18 | $37.70 | $38.52 | $37.02 | $37.27 | $37.27 | 53,628 |
| 2018-12-17 | $37.70 | $38.82 | $37.52 | $37.56 | $37.56 | 78,526 |
| 2018-12-14 | $37.22 | $38.25 | $37.19 | $37.94 | $37.94 | 72,075 |
| 2018-12-13 | $39.64 | $40.72 | $37.68 | $37.77 | $37.77 | 67,188 |
| 2018-12-12 | $40.02 | $41.89 | $39.23 | $39.68 | $39.68 | 102,777 |
| 2018-12-11 | $39.99 | $39.99 | $38.62 | $39.65 | $39.65 | 55,976 |
| 2018-12-10 | $39.47 | $39.78 | $38.72 | $39.38 | $39.38 | 72,905 |
| 2018-12-07 | $39.93 | $40.47 | $39.27 | $39.54 | $39.54 | 77,167 |
| 2018-12-06 | $39.33 | $39.87 | $38.33 | $39.83 | $39.83 | 92,943 |
| 2018-12-04 | $40.40 | $40.86 | $39.60 | $39.65 | $39.65 | 92,316 |
| 2018-12-03 | $39.44 | $40.70 | $39.12 | $40.58 | $40.58 | 78,895 |
| 2018-11-30 | $39.33 | $39.73 | $38.93 | $38.96 | $38.96 | 127,571 |
| 2018-11-29 | $39.17 | $39.70 | $39.17 | $39.41 | $39.41 | 96,463 |
| 2018-11-28 | $38.84 | $39.46 | $38.07 | $39.30 | $39.30 | 108,542 |
| 2018-11-27 | $39.34 | $39.79 | $38.76 | $39.29 | $39.29 | 72,228 |
| 2018-11-26 | $40.65 | $41.14 | $38.96 | $39.41 | $39.41 | 110,540 |
| 2018-11-23 | $41.00 | $41.01 | $39.97 | $40.57 | $40.57 | 35,642 |
| 2018-11-21 | $41.50 | $42.00 | $40.66 | $41.22 | $41.22 | 102,667 |
| 2018-11-20 | $43.40 | $43.40 | $41.39 | $41.46 | $41.46 | 90,611 |
| 2018-11-19 | $45.40 | $45.50 | $43.85 | $43.92 | $43.92 | 71,848 |
| 2018-11-16 | $45.66 | $46.14 | $44.88 | $45.54 | $45.54 | 146,963 |
| 2018-11-15 | $44.91 | $45.96 | $44.56 | $45.96 | $45.96 | 36,177 |
| 2018-11-14 | $46.36 | $46.69 | $44.65 | $44.99 | $44.99 | 42,614 |
| 2018-11-13 | $47.63 | $47.84 | $46.01 | $46.10 | $46.10 | 50,702 |
| 2018-11-12 | $48.47 | $48.47 | $47.46 | $47.62 | $47.62 | 36,295 |
| 2018-11-09 | $49.46 | $49.46 | $48.59 | $48.59 | $48.59 | 38,380 |
| 2018-11-08 | $49.01 | $49.74 | $49.01 | $49.55 | $49.55 | 29,559 |
| 2018-11-07 | $48.35 | $49.44 | $47.91 | $49.23 | $49.23 | 49,780 |
| 2018-11-06 | $47.13 | $48.22 | $46.83 | $47.90 | $47.90 | 23,226 |
| 2018-11-05 | $47.23 | $47.47 | $46.76 | $47.24 | $47.24 | 62,540 |
| 2018-11-02 | $46.32 | $47.38 | $46.32 | $47.22 | $47.22 | 66,392 |
| 2018-11-01 | $45.32 | $47.56 | $45.31 | $46.09 | $46.09 | 46,965 |
| 2018-10-31 | $47.03 | $47.89 | $45.17 | $45.28 | $45.28 | 51,559 |
| 2018-10-30 | $45.36 | $46.86 | $45.36 | $46.57 | $46.57 | 45,795 |
| 2018-10-29 | $44.69 | $45.59 | $44.42 | $45.30 | $45.30 | 64,311 |
| 2018-10-26 | $43.11 | $44.58 | $43.00 | $44.24 | $44.24 | 75,248 |
| 2018-10-25 | $42.23 | $44.17 | $42.23 | $43.76 | $43.76 | 92,405 |
| 2018-10-24 | $44.04 | $44.56 | $42.00 | $42.07 | $42.07 | 72,253 |
| 2018-10-23 | $45.02 | $45.15 | $43.89 | $44.11 | $44.11 | 69,345 |
| 2018-10-22 | $45.67 | $46.18 | $45.28 | $45.51 | $45.51 | 50,204 |
| 2018-10-19 | $46.08 | $46.50 | $44.30 | $45.48 | $45.48 | 63,743 |
| 2018-10-18 | $46.64 | $47.05 | $45.78 | $46.16 | $46.16 | 43,681 |
| 2018-10-17 | $46.39 | $46.98 | $45.35 | $46.85 | $46.85 | 91,076 |
| 2018-10-16 | $45.07 | $46.60 | $44.86 | $46.52 | $46.52 | 48,942 |
| 2018-10-15 | $44.78 | $45.57 | $44.07 | $44.89 | $44.89 | 62,953 |
| 2018-10-12 | $45.97 | $46.29 | $44.79 | $44.79 | $44.79 | 94,952 |
| 2018-10-11 | $45.51 | $46.92 | $45.51 | $45.65 | $45.65 | 138,725 |
| 2018-10-10 | $46.44 | $46.64 | $45.20 | $45.96 | $45.96 | 114,370 |
| 2018-10-09 | $46.37 | $46.73 | $46.01 | $46.46 | $46.46 | 59,163 |
| 2018-10-08 | $48.00 | $48.51 | $46.58 | $46.58 | $46.58 | 73,180 |
| 2018-10-05 | $48.62 | $49.11 | $47.57 | $48.00 | $48.00 | 57,747 |
| 2018-10-04 | $47.99 | $49.12 | $47.99 | $48.62 | $48.62 | 67,778 |
| 2018-10-03 | $47.78 | $49.09 | $47.77 | $48.80 | $48.80 | 105,918 |
| 2018-10-02 | $48.37 | $48.58 | $47.63 | $47.68 | $47.68 | 65,000 |
| 2018-10-01 | $48.48 | $49.28 | $48.28 | $48.51 | $48.51 | 99,060 |
| 2018-09-28 | $48.27 | $48.71 | $48.06 | $48.32 | $48.32 | 57,900 |
| 2018-09-27 | $48.79 | $49.03 | $48.39 | $48.41 | $48.41 | 60,258 |
| 2018-09-26 | $49.05 | $49.34 | $48.53 | $48.83 | $48.83 | 83,174 |
| 2018-09-25 | $48.91 | $49.59 | $48.26 | $49.06 | $49.06 | 111,726 |
| 2018-09-24 | $48.96 | $49.24 | $48.06 | $48.79 | $48.79 | 294,815 |
| 2018-09-21 | $51.57 | $52.99 | $48.34 | $48.47 | $48.47 | 559,517 |
| 2018-09-20 | $52.12 | $52.59 | $51.10 | $51.55 | $51.55 | 173,202 |
| 2018-09-19 | $51.77 | $53.92 | $51.24 | $51.96 | $51.96 | 142,566 |
| 2018-09-18 | $52.15 | $52.64 | $51.02 | $51.53 | $51.53 | 86,013 |
| 2018-09-17 | $55.06 | $55.06 | $51.94 | $52.06 | $52.06 | 62,092 |
| 2018-09-14 | $53.48 | $55.44 | $53.25 | $55.07 | $55.07 | 60,088 |
| 2018-09-13 | $53.63 | $54.55 | $53.13 | $53.52 | $53.52 | 40,756 |
| 2018-09-12 | $55.16 | $55.71 | $53.49 | $53.62 | $53.62 | 38,076 |
| 2018-09-11 | $55.98 | $56.06 | $55.02 | $55.31 | $55.31 | 31,243 |
| 2018-09-10 | $55.18 | $56.26 | $54.35 | $55.98 | $55.98 | 72,938 |
| 2018-09-07 | $54.07 | $55.01 | $53.79 | $54.90 | $54.90 | 79,027 |
| 2018-09-06 | $56.17 | $56.18 | $54.07 | $54.08 | $54.08 | 35,034 |
| 2018-09-05 | $55.81 | $56.21 | $54.35 | $56.10 | $56.10 | 36,621 |
| 2018-09-04 | $55.57 | $56.03 | $54.66 | $55.96 | $55.96 | 25,682 |
| 2018-08-31 | $56.10 | $56.40 | $55.31 | $55.76 | $55.76 | 34,184 |
| 2018-08-30 | $55.97 | $56.66 | $55.52 | $56.26 | $56.26 | 37,639 |
| 2018-08-29 | $56.22 | $56.39 | $55.86 | $56.05 | $56.05 | 24,072 |
| 2018-08-28 | $56.09 | $56.41 | $55.76 | $56.20 | $56.20 | 23,440 |
| 2018-08-27 | $56.82 | $57.00 | $55.97 | $56.09 | $56.09 | 26,833 |
| 2018-08-24 | $55.98 | $56.81 | $55.98 | $56.50 | $56.50 | 51,595 |
| 2018-08-23 | $55.74 | $56.12 | $55.30 | $55.94 | $55.94 | 47,625 |
| 2018-08-22 | $55.13 | $55.88 | $55.13 | $55.73 | $55.73 | 43,552 |
| 2018-08-21 | $54.70 | $55.40 | $54.44 | $55.25 | $55.25 | 59,822 |
| 2018-08-20 | $55.42 | $55.42 | $54.66 | $54.80 | $54.80 | 43,786 |
| 2018-08-17 | $54.91 | $55.84 | $54.91 | $55.28 | $55.28 | 75,290 |
| 2018-08-16 | $54.39 | $55.41 | $54.39 | $55.09 | $55.09 | 34,784 |
| 2018-08-15 | $55.41 | $55.99 | $54.50 | $54.59 | $54.59 | 29,172 |
| 2018-08-14 | $55.15 | $55.91 | $55.15 | $55.57 | $55.57 | 24,547 |
| 2018-08-13 | $54.84 | $55.48 | $54.80 | $55.10 | $55.10 | 26,658 |
| 2018-08-10 | $55.11 | $55.86 | $54.74 | $54.85 | $54.85 | 35,943 |
| 2018-08-09 | $55.31 | $56.40 | $55.31 | $55.40 | $55.40 | 22,890 |
| 2018-08-08 | $55.32 | $56.15 | $53.31 | $55.47 | $55.47 | 61,556 |
| 2018-08-07 | $57.00 | $57.00 | $54.51 | $55.36 | $55.36 | 45,068 |
| 2018-08-06 | $55.32 | $56.04 | $54.80 | $55.50 | $55.50 | 38,233 |
| 2018-08-03 | $56.61 | $56.73 | $54.83 | $55.34 | $55.34 | 43,473 |
| 2018-08-02 | $54.24 | $56.70 | $54.06 | $56.45 | $56.45 | 84,922 |
| 2018-08-01 | $53.50 | $54.54 | $53.15 | $54.43 | $54.43 | 58,560 |
| 2018-07-31 | $53.59 | $53.78 | $52.73 | $53.59 | $53.59 | 52,590 |
| 2018-07-30 | $54.19 | $54.86 | $53.26 | $53.46 | $53.46 | 34,396 |
| 2018-07-27 | $55.16 | $55.50 | $53.68 | $54.08 | $54.08 | 31,465 |
| 2018-07-26 | $54.51 | $55.48 | $54.51 | $55.27 | $55.27 | 48,408 |
| 2018-07-25 | $54.89 | $55.27 | $54.21 | $54.65 | $54.65 | 30,442 |
| 2018-07-24 | $54.92 | $55.72 | $54.65 | $54.90 | $54.90 | 39,495 |
| 2018-07-23 | $53.15 | $54.90 | $53.15 | $54.64 | $54.64 | 38,479 |
| 2018-07-20 | $54.82 | $54.99 | $53.10 | $53.20 | $53.20 | 113,990 |
| 2018-07-19 | $55.48 | $55.70 | $54.41 | $54.83 | $54.83 | 134,806 |
| 2018-07-18 | $54.65 | $55.61 | $54.49 | $55.48 | $55.48 | 78,690 |
| 2018-07-17 | $54.27 | $55.00 | $54.27 | $54.46 | $54.46 | 40,383 |
| 2018-07-16 | $53.70 | $54.46 | $53.33 | $54.28 | $54.28 | 39,983 |
| 2018-07-13 | $53.44 | $53.87 | $53.15 | $53.52 | $53.52 | 37,195 |
| 2018-07-12 | $53.42 | $53.60 | $52.88 | $53.30 | $53.30 | 42,724 |
| 2018-07-11 | $52.80 | $53.51 | $52.78 | $53.22 | $53.22 | 43,713 |
| 2018-07-10 | $52.75 | $53.19 | $52.14 | $53.09 | $53.09 | 46,474 |
| 2018-07-09 | $51.95 | $52.58 | $51.69 | $52.57 | $52.57 | 84,220 |
| 2018-07-06 | $52.00 | $52.06 | $51.69 | $51.86 | $51.86 | 61,218 |
| 2018-07-05 | $52.00 | $52.00 | $50.87 | $51.91 | $51.91 | 81,343 |
| 2018-07-03 | $52.17 | $52.21 | $51.55 | $51.99 | $51.99 | 78,108 |
| 2018-07-02 | $51.66 | $52.10 | $51.12 | $52.03 | $52.03 | 51,379 |
| 2018-06-29 | $51.60 | $51.88 | $51.47 | $51.71 | $51.71 | 72,704 |
| 2018-06-28 | $51.19 | $51.50 | $50.92 | $51.37 | $51.37 | 49,144 |
| 2018-06-27 | $51.88 | $52.02 | $51.04 | $51.19 | $51.19 | 58,635 |
| 2018-06-26 | $51.70 | $52.08 | $50.97 | $51.98 | $51.98 | 39,431 |
| 2018-06-25 | $52.24 | $52.24 | $50.94 | $51.73 | $51.73 | 63,027 |
| 2018-06-22 | $52.94 | $52.98 | $52.26 | $52.49 | $52.49 | 135,244 |
| 2018-06-21 | $53.23 | $53.57 | $52.21 | $52.39 | $52.39 | 92,389 |
| 2018-06-20 | $52.87 | $53.38 | $52.30 | $52.91 | $52.91 | 80,209 |
| 2018-06-19 | $52.93 | $53.27 | $52.36 | $52.74 | $52.74 | 63,634 |
| 2018-06-18 | $51.78 | $53.19 | $51.34 | $53.06 | $53.06 | 159,810 |
| 2018-06-15 | $51.82 | $51.89 | $50.10 | $51.85 | $51.85 | 176,771 |
| 2018-06-14 | $50.28 | $52.00 | $50.21 | $51.99 | $51.99 | 83,043 |
| 2018-06-13 | $50.93 | $50.94 | $50.04 | $50.25 | $50.25 | 42,138 |
| 2018-06-12 | $51.51 | $51.51 | $50.35 | $50.81 | $50.81 | 32,667 |
| 2018-06-11 | $51.46 | $51.77 | $51.03 | $51.45 | $51.45 | 63,986 |
| 2018-06-08 | $51.20 | $51.61 | $51.09 | $51.41 | $51.41 | 32,318 |
| 2018-06-07 | $51.73 | $51.87 | $51.27 | $51.44 | $51.44 | 38,760 |
| 2018-06-06 | $50.12 | $52.00 | $49.74 | $51.61 | $51.61 | 117,441 |
| 2018-06-05 | $50.05 | $50.15 | $47.48 | $50.07 | $50.07 | 81,674 |
| 2018-06-04 | $49.52 | $50.30 | $49.17 | $50.09 | $50.09 | 136,137 |
| 2018-06-01 | $50.23 | $50.68 | $49.29 | $49.65 | $49.65 | 94,908 |
| 2018-05-31 | $49.51 | $50.13 | $49.21 | $50.00 | $50.00 | 91,927 |
| 2018-05-30 | $48.96 | $49.51 | $48.55 | $49.50 | $49.50 | 54,451 |
| 2018-05-29 | $49.02 | $49.23 | $48.31 | $48.70 | $48.70 | 39,428 |
| 2018-05-25 | $48.31 | $49.49 | $48.31 | $49.28 | $49.28 | 45,138 |
| 2018-05-24 | $48.35 | $48.67 | $47.34 | $48.57 | $48.57 | 28,814 |
| 2018-05-23 | $48.12 | $48.64 | $47.32 | $48.60 | $48.60 | 32,907 |
| 2018-05-22 | $48.25 | $49.14 | $46.30 | $48.20 | $48.20 | 55,419 |
| 2018-05-21 | $47.24 | $48.16 | $47.00 | $48.15 | $48.15 | 80,099 |
| 2018-05-18 | $46.54 | $47.04 | $46.21 | $46.98 | $46.98 | 58,607 |
| 2018-05-17 | $46.43 | $46.99 | $46.24 | $46.40 | $46.40 | 59,510 |
| 2018-05-16 | $46.22 | $46.71 | $45.91 | $46.34 | $46.34 | 54,576 |
| 2018-05-15 | $45.98 | $46.73 | $45.76 | $46.24 | $46.24 | 41,402 |
| 2018-05-14 | $46.77 | $46.77 | $46.03 | $46.12 | $46.12 | 45,344 |
| 2018-05-11 | $47.08 | $47.29 | $46.50 | $46.79 | $46.79 | 72,370 |
| 2018-05-10 | $47.00 | $47.18 | $46.76 | $47.08 | $47.08 | 73,646 |
| 2018-05-09 | $46.69 | $47.05 | $44.47 | $46.88 | $46.88 | 91,778 |
| 2018-05-08 | $45.91 | $46.59 | $45.58 | $46.39 | $46.39 | 42,538 |
| 2018-05-07 | $45.39 | $46.11 | $44.73 | $45.97 | $45.97 | 65,957 |
| 2018-05-04 | $44.78 | $45.71 | $44.77 | $45.35 | $45.35 | 35,015 |
| 2018-05-03 | $45.58 | $45.58 | $44.57 | $44.94 | $44.94 | 36,186 |
| 2018-05-02 | $45.13 | $46.28 | $44.35 | $45.85 | $45.85 | 122,482 |
| 2018-05-01 | $44.82 | $45.24 | $44.28 | $45.20 | $45.20 | 54,918 |
| 2018-04-30 | $45.17 | $45.68 | $44.82 | $44.82 | $44.82 | 36,706 |
| 2018-04-27 | $45.25 | $45.92 | $44.88 | $45.17 | $45.17 | 42,944 |
| 2018-04-26 | $45.52 | $45.75 | $44.92 | $45.03 | $45.03 | 73,418 |
| 2018-04-25 | $45.61 | $46.04 | $45.14 | $45.43 | $45.43 | 58,045 |
| 2018-04-24 | $45.71 | $45.96 | $44.63 | $45.54 | $45.54 | 47,963 |
| 2018-04-23 | $45.53 | $45.90 | $45.30 | $45.57 | $45.57 | 39,854 |
| 2018-04-20 | $45.55 | $45.93 | $42.60 | $45.73 | $45.73 | 50,930 |
| 2018-04-19 | $45.31 | $45.99 | $45.31 | $45.71 | $45.71 | 69,671 |
| 2018-04-18 | $44.77 | $45.62 | $44.17 | $45.34 | $45.34 | 137,545 |
| 2018-04-17 | $44.36 | $44.82 | $44.11 | $44.62 | $44.62 | 72,660 |
| 2018-04-16 | $44.18 | $44.34 | $43.46 | $44.07 | $44.07 | 40,794 |
| 2018-04-13 | $44.19 | $44.40 | $43.63 | $44.01 | $44.01 | 76,850 |
| 2018-04-12 | $43.75 | $44.43 | $43.32 | $43.74 | $43.74 | 103,451 |
| 2018-04-11 | $43.07 | $43.58 | $42.89 | $43.57 | $43.57 | 57,477 |
| 2018-04-10 | $42.95 | $43.83 | $42.83 | $43.30 | $43.30 | 59,918 |
| 2018-04-09 | $42.67 | $43.10 | $41.88 | $42.49 | $42.49 | 63,528 |
| 2018-04-06 | $43.26 | $43.68 | $42.11 | $42.37 | $42.37 | 115,161 |
| 2018-04-05 | $43.87 | $43.87 | $41.14 | $43.55 | $43.55 | 88,296 |
| 2018-04-04 | $42.55 | $43.81 | $42.04 | $43.57 | $43.57 | 60,894 |
| 2018-04-03 | $42.83 | $43.63 | $42.60 | $43.09 | $43.09 | 103,205 |
| 2018-04-02 | $42.42 | $42.92 | $42.11 | $42.63 | $42.63 | 89,909 |
| 2018-03-29 | $42.07 | $43.60 | $41.99 | $42.68 | $42.68 | 90,287 |
| 2018-03-28 | $42.32 | $43.90 | $41.85 | $42.00 | $42.00 | 77,530 |
| 2018-03-27 | $43.22 | $44.00 | $42.11 | $42.33 | $42.33 | 164,303 |
| 2018-03-26 | $42.78 | $43.72 | $42.43 | $42.95 | $42.95 | 90,290 |
| 2018-03-23 | $44.14 | $44.97 | $42.23 | $42.25 | $42.25 | 120,919 |
| 2018-03-22 | $45.22 | $46.73 | $43.87 | $43.98 | $43.98 | 103,345 |
| 2018-03-21 | $45.72 | $45.84 | $45.30 | $45.43 | $45.43 | 51,318 |
| 2018-03-20 | $46.07 | $46.27 | $45.54 | $45.64 | $45.64 | 56,765 |
| 2018-03-19 | $46.70 | $46.70 | $45.04 | $46.11 | $46.11 | 109,495 |
| 2018-03-16 | $45.64 | $46.94 | $45.13 | $46.88 | $46.88 | 455,260 |
| 2018-03-15 | $45.64 | $46.02 | $45.25 | $45.64 | $45.64 | 103,137 |
| 2018-03-14 | $46.01 | $46.01 | $45.14 | $45.64 | $45.64 | 94,806 |
| 2018-03-13 | $46.00 | $46.96 | $45.68 | $45.88 | $45.88 | 154,227 |
| 2018-03-12 | $45.59 | $46.31 | $45.37 | $45.95 | $45.95 | 106,064 |
| 2018-03-09 | $44.28 | $45.62 | $44.15 | $45.54 | $45.54 | 141,414 |
| 2018-03-08 | $43.33 | $44.31 | $42.95 | $44.15 | $44.15 | 83,703 |
| 2018-03-07 | $42.33 | $43.32 | $42.00 | $43.12 | $43.12 | 131,760 |
| 2018-03-06 | $42.25 | $42.80 | $42.00 | $42.74 | $42.74 | 136,399 |
| 2018-03-05 | $41.45 | $42.25 | $41.27 | $42.05 | $42.05 | 74,290 |
| 2018-03-02 | $39.80 | $41.79 | $39.48 | $41.68 | $41.68 | 134,434 |
| 2018-03-01 | $39.66 | $40.41 | $39.50 | $40.22 | $40.22 | 150,652 |
| 2018-02-28 | $39.25 | $40.22 | $39.25 | $39.65 | $39.65 | 107,083 |
| 2018-02-27 | $39.54 | $39.97 | $39.16 | $39.17 | $39.17 | 101,855 |
| 2018-02-26 | $39.23 | $39.94 | $38.98 | $39.44 | $39.44 | 99,084 |
| 2018-02-23 | $39.17 | $39.31 | $39.00 | $39.10 | $39.10 | 56,374 |
| 2018-02-22 | $39.10 | $39.73 | $38.73 | $39.00 | $39.00 | 117,110 |
| 2018-02-21 | $39.11 | $39.63 | $38.88 | $38.99 | $38.99 | 47,201 |
| 2018-02-20 | $38.83 | $39.39 | $38.66 | $39.08 | $39.08 | 78,784 |
| 2018-02-16 | $39.82 | $39.90 | $39.00 | $39.06 | $39.06 | 88,805 |
| 2018-02-15 | $40.07 | $40.15 | $39.57 | $39.88 | $39.88 | 69,234 |
| 2018-02-14 | $39.32 | $40.21 | $39.17 | $40.00 | $40.00 | 91,490 |
| 2018-02-13 | $40.00 | $40.23 | $39.52 | $39.65 | $39.65 | 80,054 |
| 2018-02-12 | $39.90 | $40.36 | $39.75 | $40.03 | $40.03 | 98,223 |
| 2018-02-09 | $40.09 | $40.41 | $38.58 | $39.73 | $39.73 | 177,165 |
| 2018-02-08 | $40.35 | $40.46 | $39.00 | $39.71 | $39.71 | 175,812 |
| 2018-02-07 | $40.23 | $40.90 | $40.14 | $40.27 | $40.27 | 69,022 |
| 2018-02-06 | $39.98 | $41.17 | $39.48 | $40.49 | $40.49 | 115,625 |
| 2018-02-05 | $41.98 | $42.28 | $40.44 | $40.68 | $40.68 | 114,254 |
| 2018-02-02 | $43.36 | $43.65 | $42.17 | $42.50 | $42.50 | 121,284 |
| 2018-02-01 | $43.23 | $43.75 | $43.07 | $43.74 | $43.74 | 86,799 |
| 2018-01-31 | $43.51 | $43.73 | $43.07 | $43.50 | $43.50 | 143,168 |
| 2018-01-30 | $43.58 | $43.82 | $42.93 | $43.47 | $43.47 | 93,190 |
| 2018-01-29 | $44.17 | $44.28 | $43.43 | $43.70 | $43.70 | 152,233 |
| 2018-01-26 | $44.57 | $44.65 | $43.90 | $44.23 | $44.23 | 111,726 |
| 2018-01-25 | $44.34 | $44.39 | $43.81 | $44.03 | $44.03 | 103,926 |
| 2018-01-24 | $44.36 | $44.46 | $43.83 | $44.10 | $44.10 | 109,041 |
| 2018-01-23 | $44.03 | $44.48 | $43.90 | $44.24 | $44.24 | 71,344 |
| 2018-01-22 | $44.40 | $44.58 | $43.57 | $44.09 | $44.09 | 73,922 |
| 2018-01-19 | $43.82 | $44.44 | $43.82 | $44.37 | $44.37 | 89,069 |
| 2018-01-18 | $44.09 | $44.14 | $43.40 | $43.88 | $43.88 | 117,451 |
| 2018-01-17 | $43.65 | $44.21 | $43.06 | $43.95 | $43.95 | 108,099 |
| 2018-01-16 | $43.50 | $43.95 | $43.35 | $43.51 | $43.51 | 154,628 |
| 2018-01-12 | $43.29 | $43.93 | $43.20 | $43.35 | $43.35 | 60,108 |
| 2018-01-11 | $42.76 | $43.65 | $42.72 | $43.23 | $43.23 | 75,062 |
| 2018-01-10 | $42.48 | $42.91 | $42.29 | $42.67 | $42.67 | 53,056 |
| 2018-01-09 | $42.57 | $42.83 | $42.36 | $42.54 | $42.54 | 94,433 |
| 2018-01-08 | $43.45 | $43.45 | $42.48 | $42.56 | $42.56 | 109,079 |
| 2018-01-05 | $43.62 | $43.72 | $43.21 | $43.55 | $43.55 | 136,320 |
| 2018-01-04 | $43.11 | $44.08 | $42.96 | $43.62 | $43.62 | 195,768 |
| 2018-01-03 | $42.56 | $43.06 | $42.36 | $42.92 | $42.92 | 220,481 |
| 2018-01-02 | $42.58 | $43.06 | $42.17 | $42.61 | $42.61 | 135,778 |
| 2017-12-29 | $43.03 | $43.49 | $42.43 | $42.53 | $42.53 | 85,112 |
| 2017-12-28 | $42.42 | $42.99 | $42.04 | $42.87 | $42.87 | 152,125 |
| 2017-12-27 | $42.02 | $42.65 | $41.84 | $42.25 | $42.25 | 147,070 |
| 2017-12-26 | $41.43 | $42.03 | $41.42 | $42.00 | $42.00 | 190,474 |
| 2017-12-22 | $41.90 | $42.05 | $41.35 | $41.75 | $41.75 | 119,996 |
| 2017-12-21 | $42.24 | $42.25 | $41.55 | $42.00 | $42.00 | 109,066 |
| 2017-12-20 | $42.48 | $42.61 | $41.74 | $42.04 | $42.04 | 130,952 |
| 2017-12-19 | $42.18 | $42.28 | $41.70 | $42.05 | $42.05 | 186,354 |
| 2017-12-18 | $42.25 | $43.26 | $41.44 | $42.02 | $42.02 | 177,790 |
| 2017-12-15 | $40.91 | $42.19 | $40.12 | $41.89 | $41.89 | 449,194 |
| 2017-12-14 | $41.95 | $42.46 | $40.00 | $41.00 | $41.00 | 318,737 |
| 2017-12-13 | $43.26 | $43.82 | $42.56 | $43.21 | $43.21 | 76,494 |
| 2017-12-12 | $42.94 | $43.54 | $42.81 | $43.17 | $43.17 | 89,294 |
| 2017-12-11 | $43.22 | $43.83 | $42.80 | $43.01 | $43.01 | 77,066 |
| 2017-12-08 | $43.11 | $43.34 | $42.73 | $43.13 | $43.13 | 54,696 |
| 2017-12-07 | $43.05 | $43.49 | $42.60 | $43.04 | $43.04 | 50,679 |
| 2017-12-06 | $43.19 | $43.62 | $42.89 | $43.19 | $43.19 | 38,028 |
| 2017-12-05 | $43.79 | $43.79 | $43.26 | $43.32 | $43.32 | 65,587 |
| 2017-12-04 | $44.05 | $44.91 | $43.19 | $43.65 | $43.65 | 80,463 |
| 2017-12-01 | $43.80 | $43.92 | $42.01 | $43.53 | $43.53 | 80,149 |
| 2017-11-30 | $44.74 | $44.90 | $43.41 | $43.88 | $43.88 | 93,475 |
| 2017-11-29 | $44.23 | $44.88 | $43.90 | $44.34 | $44.34 | 71,037 |
| 2017-11-28 | $43.62 | $44.36 | $43.18 | $44.10 | $44.10 | 94,277 |
| 2017-11-27 | $43.42 | $43.72 | $43.16 | $43.53 | $43.53 | 59,248 |
| 2017-11-24 | $43.53 | $43.56 | $42.84 | $43.41 | $43.41 | 27,342 |
| 2017-11-22 | $43.17 | $43.79 | $43.08 | $43.30 | $43.30 | 62,366 |
| 2017-11-21 | $42.95 | $43.49 | $42.92 | $43.13 | $43.13 | 69,074 |
| 2017-11-20 | $42.57 | $42.98 | $42.31 | $42.82 | $42.82 | 53,559 |
| 2017-11-17 | $42.45 | $42.90 | $42.14 | $42.58 | $42.58 | 294,145 |
| 2017-11-16 | $42.46 | $42.97 | $42.46 | $42.58 | $42.58 | 67,973 |
| 2017-11-15 | $42.17 | $42.81 | $42.12 | $42.27 | $42.27 | 60,610 |
| 2017-11-14 | $42.13 | $42.73 | $42.13 | $42.45 | $42.45 | 65,613 |
| 2017-11-13 | $41.90 | $42.71 | $41.65 | $42.36 | $42.36 | 110,342 |
| 2017-11-10 | $42.25 | $42.28 | $41.85 | $42.07 | $42.07 | 47,283 |
| 2017-11-09 | $41.81 | $42.26 | $41.56 | $42.18 | $42.18 | 68,092 |
| 2017-11-08 | $41.86 | $42.06 | $41.64 | $41.99 | $41.99 | 75,390 |
| 2017-11-07 | $42.20 | $42.30 | $41.40 | $41.91 | $41.91 | 125,399 |
| 2017-11-06 | $41.63 | $42.56 | $41.46 | $42.22 | $42.22 | 102,191 |
| 2017-11-03 | $42.08 | $42.12 | $41.44 | $41.81 | $41.81 | 81,756 |
| 2017-11-02 | $41.82 | $42.45 | $41.50 | $42.04 | $42.04 | 125,533 |
| 2017-11-01 | $41.53 | $41.90 | $41.44 | $41.82 | $41.82 | 115,859 |
| 2017-10-31 | $41.01 | $41.72 | $40.79 | $41.51 | $41.51 | 111,900 |
| 2017-10-30 | $40.95 | $41.05 | $40.49 | $41.00 | $41.00 | 100,627 |
| 2017-10-27 | $40.54 | $40.87 | $39.96 | $40.71 | $40.71 | 109,478 |
| 2017-10-26 | $40.07 | $40.45 | $39.90 | $40.40 | $40.40 | 92,311 |
| 2017-10-25 | $39.78 | $40.15 | $39.22 | $40.00 | $40.00 | 84,875 |
| 2017-10-24 | $39.77 | $40.22 | $39.63 | $39.79 | $39.79 | 59,766 |
| 2017-10-23 | $39.62 | $39.72 | $39.35 | $39.70 | $39.70 | 59,527 |
| 2017-10-20 | $39.81 | $39.99 | $39.37 | $39.75 | $39.75 | 128,920 |
| 2017-10-19 | $39.14 | $39.65 | $39.02 | $39.53 | $39.53 | 50,459 |
| 2017-10-18 | $39.27 | $39.75 | $39.27 | $39.50 | $39.50 | 53,426 |
| 2017-10-17 | $39.68 | $39.68 | $39.06 | $39.39 | $39.39 | 52,805 |
| 2017-10-16 | $39.66 | $39.81 | $39.32 | $39.50 | $39.50 | 26,928 |
| 2017-10-13 | $39.42 | $39.74 | $39.25 | $39.53 | $39.53 | 56,443 |
| 2017-10-12 | $39.35 | $39.48 | $39.07 | $39.31 | $39.31 | 91,828 |
| 2017-10-11 | $39.28 | $39.70 | $39.28 | $39.42 | $39.42 | 55,280 |
| 2017-10-10 | $39.44 | $39.44 | $39.01 | $39.29 | $39.29 | 78,501 |
| 2017-10-09 | $39.35 | $39.50 | $39.08 | $39.35 | $39.35 | 54,924 |
| 2017-10-06 | $39.46 | $39.51 | $39.01 | $39.25 | $39.25 | 87,781 |
| 2017-10-05 | $39.30 | $39.56 | $39.24 | $39.33 | $39.33 | 56,656 |
| 2017-10-04 | $39.25 | $39.51 | $38.93 | $39.31 | $39.31 | 57,090 |
| 2017-10-03 | $39.70 | $39.87 | $39.04 | $39.18 | $39.18 | 103,463 |
| 2017-10-02 | $38.31 | $39.55 | $38.14 | $39.52 | $39.52 | 111,369 |
| 2017-09-29 | $38.14 | $38.43 | $37.99 | $38.32 | $38.32 | 54,494 |
| 2017-09-28 | $37.85 | $38.60 | $37.55 | $38.15 | $38.15 | 67,031 |
| 2017-09-27 | $37.00 | $37.94 | $36.89 | $37.86 | $37.86 | 129,105 |
| 2017-09-26 | $36.61 | $36.89 | $36.45 | $36.74 | $36.74 | 77,014 |
| 2017-09-25 | $36.01 | $36.83 | $36.01 | $36.60 | $36.60 | 65,581 |
| 2017-09-22 | $35.80 | $36.38 | $35.80 | $36.21 | $36.21 | 66,710 |
| 2017-09-21 | $35.73 | $36.12 | $35.30 | $36.00 | $36.00 | 39,309 |
| 2017-09-20 | $35.50 | $36.08 | $35.48 | $35.73 | $35.73 | 111,887 |
| 2017-09-19 | $35.49 | $35.54 | $35.17 | $35.46 | $35.46 | 51,094 |
| 2017-09-18 | $35.59 | $35.96 | $35.24 | $35.32 | $35.32 | 48,244 |
| 2017-09-15 | $35.26 | $35.70 | $34.92 | $35.60 | $35.60 | 142,392 |
| 2017-09-14 | $35.57 | $35.59 | $34.91 | $35.22 | $35.22 | 42,039 |
| 2017-09-13 | $35.85 | $35.99 | $35.50 | $35.75 | $35.75 | 44,551 |
| 2017-09-12 | $35.63 | $36.41 | $35.46 | $35.82 | $35.82 | 57,024 |
| 2017-09-11 | $34.45 | $35.71 | $34.45 | $35.34 | $35.34 | 75,537 |
| 2017-09-08 | $34.17 | $34.50 | $33.11 | $34.28 | $34.28 | 58,451 |
| 2017-09-07 | $34.60 | $34.60 | $34.00 | $34.18 | $34.18 | 55,480 |
| 2017-09-06 | $34.58 | $34.91 | $34.38 | $34.61 | $34.61 | 37,383 |
| 2017-09-05 | $35.41 | $35.55 | $34.50 | $34.55 | $34.55 | 76,392 |
| 2017-09-01 | $35.49 | $35.92 | $35.35 | $35.43 | $35.43 | 34,865 |
| 2017-08-31 | $35.51 | $35.65 | $35.18 | $35.49 | $35.49 | 45,675 |
| 2017-08-30 | $35.47 | $35.63 | $35.22 | $35.39 | $35.39 | 32,454 |
| 2017-08-29 | $35.35 | $35.73 | $35.25 | $35.37 | $35.37 | 60,507 |
| 2017-08-28 | $36.34 | $36.41 | $35.68 | $35.78 | $35.78 | 58,158 |
| 2017-08-25 | $36.01 | $36.54 | $36.01 | $36.21 | $36.21 | 47,188 |
| 2017-08-24 | $36.69 | $36.81 | $36.02 | $36.06 | $36.06 | 48,456 |
| 2017-08-23 | $36.45 | $36.92 | $36.45 | $36.72 | $36.72 | 43,137 |
| 2017-08-22 | $36.22 | $36.86 | $36.22 | $36.62 | $36.62 | 64,288 |
| 2017-08-21 | $35.91 | $36.22 | $35.82 | $35.99 | $35.99 | 62,293 |
| 2017-08-18 | $35.59 | $36.17 | $35.55 | $36.08 | $36.08 | 67,519 |
| 2017-08-17 | $36.71 | $36.85 | $35.76 | $35.78 | $35.78 | 75,241 |
| 2017-08-16 | $37.06 | $37.58 | $36.85 | $36.90 | $36.90 | 59,323 |
| 2017-08-15 | $37.35 | $37.39 | $36.98 | $37.05 | $37.05 | 40,674 |
| 2017-08-14 | $37.03 | $37.50 | $36.94 | $37.22 | $37.22 | 67,806 |
| 2017-08-11 | $36.86 | $37.25 | $36.42 | $36.66 | $36.66 | 168,408 |
| 2017-08-10 | $37.90 | $37.92 | $37.07 | $37.18 | $37.18 | 83,473 |
| 2017-08-09 | $38.60 | $38.79 | $37.12 | $38.04 | $38.04 | 129,502 |
| 2017-08-08 | $38.83 | $39.56 | $38.64 | $38.71 | $38.71 | 62,900 |
| 2017-08-07 | $38.84 | $39.19 | $38.68 | $38.89 | $38.89 | 56,139 |
| 2017-08-04 | $38.62 | $39.07 | $38.50 | $38.83 | $38.83 | 54,025 |
| 2017-08-03 | $38.85 | $39.08 | $38.31 | $38.47 | $38.47 | 42,956 |
| 2017-08-02 | $39.32 | $39.41 | $38.41 | $38.97 | $38.97 | 35,142 |
| 2017-08-01 | $39.52 | $39.69 | $39.08 | $39.19 | $39.19 | 49,265 |
| 2017-07-31 | $39.00 | $39.71 | $38.60 | $39.13 | $39.13 | 66,887 |
| 2017-07-28 | $38.72 | $38.99 | $38.58 | $38.91 | $38.91 | 46,180 |
| 2017-07-27 | $39.20 | $39.32 | $37.04 | $38.86 | $38.86 | 55,223 |
| 2017-07-26 | $39.01 | $39.44 | $38.71 | $39.11 | $39.11 | 57,367 |
| 2017-07-25 | $38.03 | $39.09 | $38.03 | $39.02 | $39.02 | 80,889 |
| 2017-07-24 | $37.80 | $38.11 | $37.70 | $37.82 | $37.82 | 46,647 |
| 2017-07-21 | $38.32 | $38.32 | $37.67 | $37.79 | $37.79 | 39,890 |
| 2017-07-20 | $38.06 | $38.37 | $37.86 | $38.16 | $38.16 | 27,906 |
| 2017-07-19 | $38.13 | $38.48 | $37.57 | $38.04 | $38.04 | 44,679 |
| 2017-07-18 | $37.84 | $38.23 | $37.73 | $38.08 | $38.08 | 67,985 |
| 2017-07-17 | $37.55 | $38.05 | $37.31 | $37.85 | $37.85 | 45,296 |
| 2017-07-14 | $37.90 | $37.97 | $37.58 | $37.66 | $37.66 | 54,964 |
| 2017-07-13 | $38.23 | $38.29 | $37.93 | $38.07 | $38.07 | 54,369 |
| 2017-07-12 | $38.08 | $38.48 | $38.05 | $38.06 | $38.06 | 39,191 |
| 2017-07-11 | $37.90 | $38.08 | $37.46 | $38.05 | $38.05 | 60,462 |
| 2017-07-10 | $37.88 | $38.34 | $37.80 | $37.87 | $37.87 | 27,454 |
| 2017-07-07 | $37.79 | $38.26 | $37.65 | $38.08 | $38.08 | 29,127 |
| 2017-07-06 | $38.01 | $38.24 | $37.57 | $37.64 | $37.64 | 42,849 |
| 2017-07-05 | $38.33 | $38.35 | $37.81 | $38.20 | $38.20 | 49,771 |
| 2017-07-03 | $37.95 | $38.71 | $37.88 | $38.33 | $38.33 | 29,101 |
| 2017-06-30 | $38.51 | $38.51 | $37.69 | $37.76 | $37.76 | 61,547 |
| 2017-06-29 | $38.62 | $38.70 | $37.99 | $38.37 | $38.37 | 52,552 |
| 2017-06-28 | $38.23 | $38.83 | $38.23 | $38.35 | $38.35 | 49,978 |
| 2017-06-27 | $37.80 | $38.10 | $37.58 | $38.05 | $38.05 | 63,295 |
| 2017-06-26 | $38.14 | $38.39 | $37.66 | $37.97 | $37.97 | 73,782 |
| 2017-06-23 | $37.99 | $38.18 | $37.71 | $38.10 | $38.10 | 90,259 |
| 2017-06-22 | $37.89 | $38.01 | $37.44 | $37.85 | $37.85 | 55,790 |
| 2017-06-21 | $38.12 | $38.30 | $37.59 | $37.80 | $37.80 | 63,206 |
| 2017-06-20 | $38.83 | $38.89 | $37.74 | $37.83 | $37.83 | 86,803 |
| 2017-06-19 | $37.97 | $39.37 | $37.67 | $38.86 | $38.86 | 171,833 |
| 2017-06-16 | $35.97 | $38.29 | $35.47 | $37.90 | $37.90 | 393,987 |
| 2017-06-15 | $36.01 | $36.59 | $36.01 | $36.24 | $36.24 | 42,718 |
| 2017-06-14 | $36.36 | $36.42 | $35.73 | $36.38 | $36.38 | 55,210 |
| 2017-06-13 | $36.32 | $36.52 | $36.07 | $36.45 | $36.45 | 27,925 |
| 2017-06-12 | $36.77 | $37.24 | $36.10 | $36.34 | $36.34 | 49,717 |
| 2017-06-09 | $36.63 | $36.92 | $36.11 | $36.78 | $36.78 | 92,682 |
| 2017-06-08 | $35.41 | $36.62 | $35.16 | $36.01 | $36.01 | 61,253 |
| 2017-06-07 | $35.00 | $35.49 | $34.90 | $35.33 | $35.33 | 62,286 |
| 2017-06-06 | $34.34 | $34.94 | $34.17 | $34.80 | $34.80 | 58,725 |
| 2017-06-05 | $34.33 | $34.66 | $34.15 | $34.59 | $34.59 | 63,996 |
| 2017-06-02 | $34.60 | $35.15 | $34.32 | $34.34 | $34.34 | 77,265 |
| 2017-06-01 | $34.63 | $34.96 | $34.39 | $34.60 | $34.60 | 57,225 |
| 2017-05-31 | $34.75 | $34.94 | $34.42 | $34.56 | $34.56 | 48,615 |
| 2017-05-30 | $34.95 | $35.20 | $34.71 | $34.79 | $34.79 | 59,867 |
| 2017-05-26 | $34.87 | $35.13 | $34.54 | $34.95 | $34.95 | 41,728 |
| 2017-05-25 | $34.67 | $35.15 | $34.51 | $34.81 | $34.81 | 43,305 |
| 2017-05-24 | $34.73 | $35.16 | $34.56 | $34.62 | $34.62 | 36,180 |
| 2017-05-23 | $34.55 | $34.97 | $34.08 | $34.79 | $34.79 | 52,358 |
| 2017-05-22 | $34.11 | $34.70 | $34.11 | $34.41 | $34.41 | 49,334 |
| 2017-05-19 | $34.27 | $34.65 | $34.03 | $34.12 | $34.12 | 63,881 |
| 2017-05-18 | $34.33 | $34.65 | $34.15 | $34.34 | $34.34 | 53,678 |
| 2017-05-17 | $34.93 | $35.05 | $33.99 | $34.46 | $34.46 | 89,591 |
| 2017-05-16 | $35.41 | $35.86 | $35.07 | $35.54 | $35.54 | 69,015 |
| 2017-05-15 | $35.36 | $35.66 | $34.98 | $35.41 | $35.41 | 61,635 |
| 2017-05-12 | $34.18 | $35.33 | $33.57 | $35.04 | $35.04 | 95,635 |
| 2017-05-11 | $36.23 | $36.23 | $33.45 | $34.52 | $34.52 | 197,258 |
| 2017-05-10 | $36.99 | $37.27 | $36.61 | $36.85 | $36.85 | 106,106 |
| 2017-05-09 | $36.97 | $37.38 | $36.66 | $37.13 | $37.13 | 49,178 |
| 2017-05-08 | $36.99 | $37.17 | $36.50 | $36.86 | $36.86 | 116,914 |
| 2017-05-05 | $37.54 | $37.54 | $36.56 | $36.99 | $36.99 | 55,425 |
| 2017-05-04 | $37.92 | $37.92 | $36.77 | $37.38 | $37.38 | 53,969 |
| 2017-05-03 | $38.20 | $38.38 | $37.46 | $37.69 | $37.69 | 56,199 |
| 2017-05-02 | $37.74 | $38.44 | $37.72 | $38.37 | $38.37 | 101,337 |
| 2017-05-01 | $37.37 | $38.24 | $37.23 | $37.81 | $37.81 | 52,294 |
| 2017-04-28 | $37.50 | $37.58 | $37.15 | $37.35 | $37.35 | 62,254 |
| 2017-04-27 | $37.69 | $37.74 | $37.05 | $37.54 | $37.54 | 63,216 |
| 2017-04-26 | $37.10 | $37.87 | $37.05 | $37.68 | $37.68 | 77,823 |
| 2017-04-25 | $37.13 | $37.61 | $37.05 | $37.11 | $37.11 | 49,325 |
| 2017-04-24 | $37.38 | $37.38 | $36.72 | $36.80 | $36.80 | 54,589 |
| 2017-04-21 | $36.54 | $36.62 | $36.11 | $36.47 | $36.47 | 72,238 |
| 2017-04-20 | $36.04 | $36.68 | $35.54 | $36.65 | $36.65 | 45,463 |
| 2017-04-19 | $35.91 | $36.47 | $35.74 | $35.81 | $35.81 | 49,793 |
| 2017-04-18 | $35.13 | $35.85 | $35.13 | $35.72 | $35.72 | 37,987 |
| 2017-04-17 | $35.19 | $35.57 | $34.89 | $35.26 | $35.26 | 106,242 |
| 2017-04-13 | $35.45 | $35.51 | $34.87 | $35.22 | $35.22 | 52,191 |
| 2017-04-12 | $36.30 | $36.30 | $35.41 | $35.50 | $35.50 | 52,090 |
| 2017-04-11 | $36.39 | $36.81 | $35.40 | $36.48 | $36.48 | 79,268 |
| 2017-04-10 | $36.79 | $36.86 | $36.23 | $36.46 | $36.46 | 62,952 |
| 2017-04-07 | $36.60 | $36.84 | $36.44 | $36.56 | $36.56 | 67,507 |
| 2017-04-06 | $36.61 | $37.45 | $36.31 | $36.71 | $36.71 | 66,233 |
| 2017-04-05 | $37.47 | $37.88 | $36.65 | $36.69 | $36.69 | 113,986 |
| 2017-04-04 | $37.43 | $37.83 | $36.93 | $37.21 | $37.21 | 115,185 |
| 2017-04-03 | $38.14 | $38.39 | $37.24 | $37.53 | $37.53 | 94,223 |
| 2017-03-31 | $37.61 | $38.18 | $37.41 | $37.96 | $37.96 | 92,450 |
| 2017-03-30 | $36.63 | $37.83 | $36.58 | $37.66 | $37.66 | 87,676 |
| 2017-03-29 | $36.50 | $36.79 | $36.26 | $36.64 | $36.64 | 52,846 |
| 2017-03-28 | $36.17 | $36.77 | $36.03 | $36.55 | $36.55 | 57,485 |
| 2017-03-27 | $35.87 | $36.31 | $35.75 | $36.24 | $36.24 | 72,486 |
| 2017-03-24 | $36.58 | $36.78 | $36.13 | $36.16 | $36.16 | 56,646 |
| 2017-03-23 | $36.22 | $36.80 | $36.22 | $36.53 | $36.53 | 36,575 |
| 2017-03-22 | $36.39 | $36.73 | $35.90 | $36.27 | $36.27 | 67,308 |
| 2017-03-21 | $37.00 | $37.24 | $36.24 | $36.42 | $36.42 | 111,876 |
| 2017-03-20 | $36.85 | $37.33 | $36.30 | $36.90 | $36.90 | 281,756 |
| 2017-03-17 | $39.69 | $39.85 | $36.71 | $36.81 | $36.81 | 583,640 |
| 2017-03-16 | $38.85 | $39.87 | $38.85 | $39.82 | $39.82 | 77,940 |
| 2017-03-15 | $38.55 | $38.90 | $38.47 | $38.75 | $38.75 | 64,910 |
| 2017-03-14 | $38.64 | $38.64 | $37.79 | $38.23 | $38.23 | 55,944 |
| 2017-03-13 | $38.02 | $39.47 | $38.02 | $38.42 | $38.42 | 116,351 |
| 2017-03-10 | $38.40 | $38.53 | $37.64 | $37.78 | $37.78 | 59,100 |
| 2017-03-09 | $38.35 | $38.59 | $38.00 | $38.21 | $38.21 | 55,513 |
| 2017-03-08 | $38.16 | $38.77 | $38.03 | $38.13 | $38.13 | 96,916 |
| 2017-03-07 | $38.16 | $38.32 | $37.76 | $37.91 | $37.91 | 38,137 |
| 2017-03-06 | $37.97 | $38.31 | $37.83 | $38.01 | $38.01 | 74,623 |
| 2017-03-03 | $38.49 | $38.67 | $37.97 | $38.25 | $38.25 | 64,306 |
| 2017-03-02 | $39.05 | $39.08 | $38.34 | $38.49 | $38.49 | 81,504 |
| 2017-03-01 | $38.49 | $39.21 | $38.33 | $39.17 | $39.17 | 120,840 |
| 2017-02-28 | $38.53 | $38.53 | $37.35 | $37.75 | $37.75 | 102,630 |
| 2017-02-27 | $37.49 | $38.91 | $37.28 | $38.60 | $38.60 | 112,478 |
| 2017-02-24 | $37.10 | $38.04 | $37.01 | $37.39 | $37.39 | 149,717 |
| 2017-02-23 | $36.68 | $37.33 | $36.05 | $37.28 | $37.28 | 117,498 |
| 2017-02-22 | $36.63 | $36.63 | $36.17 | $36.52 | $36.52 | 51,101 |
| 2017-02-21 | $37.00 | $37.00 | $36.50 | $36.61 | $36.61 | 42,032 |
| 2017-02-17 | $36.95 | $37.04 | $36.54 | $36.91 | $36.91 | 77,904 |
| 2017-02-16 | $36.77 | $37.01 | $36.53 | $36.96 | $36.96 | 54,140 |
| 2017-02-15 | $37.15 | $37.32 | $36.60 | $36.92 | $36.92 | 59,488 |
| 2017-02-14 | $37.90 | $37.90 | $36.55 | $37.09 | $37.09 | 154,483 |
| 2017-02-13 | $37.31 | $38.33 | $37.31 | $37.70 | $37.70 | 119,009 |
| 2017-02-10 | $36.75 | $37.47 | $36.08 | $37.40 | $37.40 | 147,640 |
| 2017-02-09 | $36.76 | $37.33 | $36.07 | $36.65 | $36.65 | 132,605 |
| 2017-02-08 | $36.81 | $37.46 | $36.44 | $37.29 | $37.29 | 91,769 |
| 2017-02-07 | $37.07 | $37.44 | $36.89 | $37.02 | $37.02 | 42,988 |
| 2017-02-06 | $36.83 | $37.25 | $36.61 | $36.96 | $36.96 | 61,372 |
| 2017-02-03 | $36.95 | $37.11 | $36.41 | $37.10 | $37.10 | 60,990 |
| 2017-02-02 | $37.16 | $37.16 | $36.49 | $36.53 | $36.53 | 55,643 |
| 2017-02-01 | $37.22 | $37.39 | $36.83 | $37.17 | $37.17 | 63,615 |
| 2017-01-31 | $36.94 | $37.15 | $36.59 | $36.88 | $36.88 | 68,084 |
| 2017-01-30 | $37.22 | $37.22 | $36.68 | $37.02 | $37.02 | 49,297 |
| 2017-01-27 | $36.90 | $37.64 | $36.88 | $37.45 | $37.45 | 105,083 |
| 2017-01-26 | $36.95 | $37.42 | $36.75 | $36.80 | $36.80 | 108,647 |
| 2017-01-25 | $37.28 | $37.55 | $36.72 | $37.08 | $37.08 | 143,528 |
| 2017-01-24 | $36.35 | $36.67 | $36.19 | $36.50 | $36.50 | 118,385 |
| 2017-01-23 | $36.51 | $36.56 | $36.11 | $36.15 | $36.15 | 125,540 |
| 2017-01-20 | $36.56 | $37.11 | $36.02 | $36.57 | $36.57 | 76,827 |
| 2017-01-19 | $36.99 | $37.10 | $36.33 | $36.57 | $36.57 | 120,434 |
| 2017-01-18 | $37.00 | $37.13 | $36.44 | $36.89 | $36.89 | 152,230 |
| 2017-01-17 | $38.01 | $38.01 | $36.75 | $36.83 | $36.83 | 119,571 |
| 2017-01-13 | $38.20 | $38.97 | $38.20 | $38.33 | $38.33 | 46,796 |
| 2017-01-12 | $38.67 | $38.67 | $37.95 | $37.98 | $37.98 | 74,969 |
| 2017-01-11 | $38.48 | $38.86 | $38.01 | $38.81 | $38.81 | 66,306 |
| 2017-01-10 | $38.27 | $39.02 | $38.25 | $38.46 | $38.46 | 92,813 |
| 2017-01-09 | $38.58 | $38.84 | $38.00 | $38.33 | $38.33 | 117,103 |
| 2017-01-06 | $38.53 | $39.18 | $38.39 | $38.71 | $38.71 | 101,832 |
| 2017-01-05 | $40.80 | $40.80 | $38.64 | $38.77 | $38.77 | 127,119 |
| 2017-01-04 | $40.47 | $41.10 | $40.19 | $40.86 | $40.86 | 80,552 |
| 2017-01-03 | $39.99 | $40.68 | $39.65 | $40.41 | $40.41 | 115,344 |
| 2016-12-30 | $39.95 | $40.00 | $39.51 | $39.60 | $39.60 | 96,281 |
| 2016-12-29 | $40.13 | $40.21 | $39.33 | $39.99 | $39.99 | 77,193 |
| 2016-12-28 | $40.89 | $40.89 | $39.70 | $40.01 | $40.01 | 75,921 |
| 2016-12-27 | $40.42 | $41.26 | $40.28 | $40.67 | $40.67 | 39,429 |
| 2016-12-23 | $40.60 | $40.71 | $40.30 | $40.69 | $40.69 | 29,005 |
| 2016-12-22 | $41.27 | $41.36 | $40.33 | $40.60 | $40.60 | 59,602 |
| 2016-12-21 | $41.59 | $41.90 | $40.51 | $41.22 | $41.22 | 62,697 |
| 2016-12-20 | $42.07 | $42.07 | $41.31 | $41.42 | $41.42 | 107,668 |
| 2016-12-19 | $41.51 | $42.05 | $40.94 | $41.69 | $41.69 | 100,363 |
| 2016-12-16 | $41.27 | $41.90 | $40.70 | $41.55 | $41.55 | 278,746 |
| 2016-12-15 | $42.99 | $42.99 | $39.54 | $41.12 | $41.12 | 247,191 |
| 2016-12-14 | $43.96 | $44.01 | $43.32 | $43.61 | $43.61 | 74,444 |
| 2016-12-13 | $43.95 | $44.71 | $43.69 | $44.13 | $44.13 | 126,487 |
| 2016-12-12 | $44.00 | $44.12 | $43.39 | $43.71 | $43.71 | 72,008 |
| 2016-12-09 | $43.34 | $44.00 | $41.19 | $43.90 | $43.90 | 77,009 |
| 2016-12-08 | $42.04 | $43.25 | $41.84 | $43.11 | $43.11 | 103,487 |
| 2016-12-07 | $42.04 | $42.21 | $41.75 | $41.96 | $41.96 | 81,306 |
| 2016-12-06 | $42.00 | $42.32 | $41.90 | $41.97 | $41.97 | 84,513 |
| 2016-12-05 | $41.40 | $42.17 | $41.40 | $41.90 | $41.90 | 54,956 |
| 2016-12-02 | $41.87 | $41.87 | $40.87 | $40.95 | $40.95 | 33,393 |
| 2016-12-01 | $41.43 | $42.17 | $40.99 | $41.91 | $41.91 | 58,370 |
| 2016-11-30 | $41.68 | $42.34 | $41.01 | $41.11 | $41.11 | 74,991 |
| 2016-11-29 | $41.50 | $41.75 | $40.92 | $41.39 | $41.39 | 66,087 |
| 2016-11-28 | $41.48 | $41.75 | $40.83 | $41.43 | $41.43 | 78,098 |
| 2016-11-25 | $40.75 | $41.68 | $40.02 | $41.35 | $41.35 | 65,661 |
| 2016-11-23 | $39.89 | $40.70 | $39.84 | $40.64 | $40.64 | 98,679 |
| 2016-11-22 | $40.00 | $40.00 | $39.77 | $40.00 | $40.00 | 94,172 |
| 2016-11-21 | $39.52 | $40.00 | $39.25 | $40.00 | $40.00 | 148,297 |
| 2016-11-18 | $39.21 | $39.86 | $39.11 | $39.39 | $39.39 | 107,382 |
| 2016-11-17 | $39.64 | $39.91 | $39.15 | $39.19 | $39.19 | 73,752 |
| 2016-11-16 | $39.19 | $39.65 | $39.01 | $39.48 | $39.48 | 94,260 |
| 2016-11-15 | $39.40 | $39.63 | $39.00 | $39.37 | $39.37 | 89,132 |
| 2016-11-14 | $38.89 | $39.61 | $38.58 | $39.43 | $39.43 | 153,024 |
| 2016-11-11 | $37.93 | $38.82 | $37.85 | $38.47 | $38.47 | 140,372 |
| 2016-11-10 | $37.00 | $37.95 | $36.82 | $37.85 | $37.85 | 121,697 |
| 2016-11-09 | $34.87 | $37.00 | $34.87 | $36.70 | $36.70 | 125,564 |
| 2016-11-08 | $35.23 | $35.65 | $34.65 | $35.08 | $35.08 | 88,411 |
| 2016-11-07 | $35.41 | $35.72 | $35.14 | $35.33 | $35.33 | 93,932 |
| 2016-11-04 | $34.96 | $35.11 | $34.64 | $34.86 | $34.86 | 65,177 |
| 2016-11-03 | $34.81 | $35.23 | $34.81 | $34.99 | $34.99 | 32,991 |
| 2016-11-02 | $34.97 | $35.46 | $34.61 | $34.71 | $34.71 | 42,450 |
| 2016-11-01 | $35.90 | $36.12 | $35.01 | $35.12 | $35.12 | 51,686 |
| 2016-10-31 | $36.30 | $36.30 | $35.54 | $35.90 | $35.90 | 83,604 |
| 2016-10-28 | $37.07 | $37.07 | $36.04 | $36.29 | $36.29 | 56,226 |
| 2016-10-27 | $37.33 | $37.69 | $37.08 | $37.13 | $37.13 | 42,972 |
| 2016-10-26 | $37.27 | $37.81 | $37.16 | $37.21 | $37.21 | 30,327 |
| 2016-10-25 | $37.70 | $37.95 | $37.27 | $37.52 | $37.52 | 36,737 |
| 2016-10-24 | $37.66 | $37.97 | $37.27 | $37.70 | $37.70 | 36,701 |
| 2016-10-21 | $37.30 | $37.57 | $37.18 | $37.34 | $37.34 | 30,079 |
| 2016-10-20 | $37.69 | $37.91 | $37.06 | $37.57 | $37.57 | 39,176 |
| 2016-10-19 | $37.30 | $37.87 | $37.18 | $37.70 | $37.70 | 52,409 |
| 2016-10-18 | $37.34 | $37.40 | $37.07 | $37.13 | $37.13 | 48,219 |
| 2016-10-17 | $37.44 | $37.57 | $37.12 | $37.14 | $37.14 | 35,342 |
| 2016-10-14 | $37.60 | $37.85 | $37.21 | $37.43 | $37.43 | 40,670 |
| 2016-10-13 | $37.82 | $37.82 | $37.06 | $37.23 | $37.23 | 47,586 |
| 2016-10-12 | $38.40 | $38.79 | $37.05 | $38.12 | $38.12 | 32,532 |
| 2016-10-11 | $38.84 | $39.00 | $38.09 | $38.40 | $38.40 | 56,067 |
| 2016-10-10 | $39.31 | $39.48 | $38.64 | $38.78 | $38.78 | 55,512 |
| 2016-10-07 | $39.01 | $39.30 | $38.60 | $38.97 | $38.97 | 76,057 |
| 2016-10-06 | $39.04 | $39.27 | $38.58 | $39.23 | $39.23 | 30,927 |
| 2016-10-05 | $38.92 | $39.31 | $38.81 | $39.04 | $39.04 | 42,015 |
| 2016-10-04 | $38.61 | $38.97 | $38.34 | $38.65 | $38.65 | 55,726 |
| 2016-10-03 | $38.90 | $39.02 | $38.23 | $38.57 | $38.57 | 42,529 |
| 2016-09-30 | $38.46 | $39.10 | $38.43 | $38.85 | $38.85 | 79,575 |
| 2016-09-29 | $39.04 | $39.10 | $38.14 | $38.17 | $38.17 | 62,884 |
| 2016-09-28 | $39.56 | $39.56 | $38.87 | $39.00 | $39.00 | 57,297 |
| 2016-09-27 | $38.88 | $39.47 | $38.17 | $39.36 | $39.36 | 84,819 |
| 2016-09-26 | $39.29 | $39.32 | $38.60 | $38.86 | $38.86 | 140,064 |
| 2016-09-23 | $39.10 | $39.67 | $38.88 | $39.48 | $39.48 | 117,207 |
| 2016-09-22 | $38.06 | $39.43 | $37.79 | $39.33 | $39.33 | 183,168 |
| 2016-09-21 | $37.47 | $38.15 | $37.47 | $37.77 | $37.77 | 107,224 |
| 2016-09-20 | $38.90 | $38.90 | $37.46 | $37.46 | $37.46 | 134,571 |
| 2016-09-19 | $37.16 | $38.96 | $37.00 | $38.95 | $38.95 | 297,600 |
| 2016-09-16 | $37.12 | $37.43 | $36.88 | $37.09 | $37.09 | 103,378 |
| 2016-09-15 | $37.01 | $37.35 | $36.62 | $37.06 | $37.06 | 55,326 |
| 2016-09-14 | $37.13 | $37.70 | $36.74 | $36.90 | $36.90 | 59,941 |
| 2016-09-13 | $37.63 | $37.72 | $36.57 | $37.11 | $37.11 | 88,816 |
| 2016-09-12 | $37.35 | $38.20 | $37.13 | $38.05 | $38.05 | 73,614 |
| 2016-09-09 | $37.76 | $37.85 | $37.31 | $37.70 | $37.70 | 96,423 |
| 2016-09-08 | $37.39 | $38.21 | $37.16 | $38.05 | $38.05 | 142,712 |
| 2016-09-07 | $37.10 | $37.59 | $37.00 | $37.32 | $37.32 | 64,986 |
| 2016-09-06 | $36.76 | $37.21 | $36.56 | $37.21 | $37.21 | 91,920 |
| 2016-09-02 | $36.42 | $36.97 | $36.23 | $36.84 | $36.84 | 83,927 |
| 2016-09-01 | $36.20 | $36.64 | $35.96 | $36.30 | $36.30 | 57,413 |
| 2016-08-31 | $36.80 | $36.82 | $35.75 | $36.02 | $36.02 | 95,484 |
| 2016-08-30 | $36.00 | $37.26 | $35.97 | $36.79 | $36.79 | 208,944 |
| 2016-08-29 | $35.77 | $36.00 | $34.88 | $35.95 | $35.95 | 58,383 |
| 2016-08-26 | $35.52 | $35.92 | $35.14 | $35.81 | $35.81 | 52,874 |
| 2016-08-25 | $35.33 | $35.73 | $34.89 | $35.36 | $35.36 | 73,872 |
| 2016-08-24 | $36.27 | $36.41 | $35.37 | $35.48 | $35.48 | 69,783 |
| 2016-08-23 | $35.73 | $36.26 | $35.32 | $36.14 | $36.14 | 59,467 |
| 2016-08-22 | $35.24 | $35.77 | $35.00 | $35.49 | $35.49 | 61,289 |
| 2016-08-19 | $34.99 | $35.49 | $34.75 | $35.40 | $35.40 | 111,733 |
| 2016-08-18 | $34.75 | $35.00 | $34.55 | $35.00 | $35.00 | 55,856 |
| 2016-08-17 | $34.35 | $34.80 | $34.27 | $34.76 | $34.76 | 75,376 |
| 2016-08-16 | $33.92 | $34.51 | $33.56 | $34.43 | $34.43 | 84,882 |
| 2016-08-15 | $32.92 | $34.23 | $32.92 | $34.12 | $34.12 | 75,625 |
| 2016-08-12 | $32.29 | $32.91 | $32.20 | $32.80 | $32.80 | 45,133 |
| 2016-08-11 | $32.84 | $32.84 | $32.50 | $32.55 | $32.55 | 88,548 |
| 2016-08-10 | $32.11 | $32.92 | $31.76 | $32.85 | $32.85 | 66,498 |
| 2016-08-09 | $31.51 | $32.16 | $31.51 | $32.11 | $32.11 | 46,631 |
| 2016-08-08 | $31.56 | $31.72 | $31.24 | $31.58 | $31.58 | 33,977 |
| 2016-08-05 | $31.49 | $31.93 | $31.40 | $31.49 | $31.49 | 75,928 |
| 2016-08-04 | $29.80 | $31.74 | $29.72 | $31.31 | $31.31 | 123,211 |
| 2016-08-03 | $28.77 | $29.57 | $28.77 | $29.53 | $29.53 | 66,314 |
| 2016-08-02 | $29.22 | $29.33 | $28.63 | $28.66 | $28.66 | 51,897 |
| 2016-08-01 | $29.17 | $29.32 | $28.98 | $29.18 | $29.18 | 33,097 |
| 2016-07-29 | $29.02 | $29.45 | $28.95 | $29.14 | $29.14 | 112,386 |
| 2016-07-28 | $29.54 | $29.89 | $28.98 | $29.01 | $29.01 | 42,163 |
| 2016-07-27 | $29.07 | $29.69 | $29.07 | $29.54 | $29.54 | 39,322 |
| 2016-07-26 | $29.05 | $29.43 | $28.96 | $29.12 | $29.12 | 50,363 |
| 2016-07-25 | $29.17 | $29.38 | $28.95 | $29.10 | $29.10 | 40,137 |
| 2016-07-22 | $29.28 | $29.60 | $28.98 | $29.32 | $29.32 | 29,358 |
| 2016-07-21 | $29.85 | $29.91 | $29.22 | $29.29 | $29.29 | 72,051 |
| 2016-07-20 | $29.94 | $29.94 | $29.15 | $29.77 | $29.77 | 49,236 |
| 2016-07-19 | $30.04 | $30.13 | $29.64 | $29.69 | $29.69 | 56,841 |
| 2016-07-18 | $29.74 | $30.26 | $29.72 | $30.02 | $30.02 | 83,695 |
| 2016-07-15 | $29.73 | $29.82 | $29.38 | $29.74 | $29.74 | 49,473 |
| 2016-07-14 | $29.39 | $29.57 | $29.20 | $29.51 | $29.51 | 37,955 |
| 2016-07-13 | $28.31 | $29.29 | $27.98 | $29.12 | $29.12 | 113,244 |
| 2016-07-12 | $28.14 | $28.41 | $27.95 | $28.26 | $28.26 | 67,187 |
| 2016-07-11 | $27.53 | $28.33 | $27.53 | $28.00 | $28.00 | 65,155 |
| 2016-07-08 | $26.84 | $27.62 | $26.84 | $27.31 | $27.31 | 77,590 |
| 2016-07-07 | $26.50 | $26.71 | $26.23 | $26.46 | $26.46 | 45,498 |
| 2016-07-06 | $26.49 | $26.66 | $26.10 | $26.38 | $26.38 | 116,891 |
| 2016-07-05 | $27.18 | $27.18 | $26.15 | $26.58 | $26.58 | 76,114 |
| 2016-07-01 | $27.19 | $27.83 | $26.95 | $27.46 | $27.46 | 83,818 |
| 2016-06-30 | $26.45 | $27.35 | $26.37 | $27.29 | $27.29 | 80,641 |
| 2016-06-29 | $26.13 | $26.64 | $25.93 | $26.34 | $26.34 | 64,779 |
| 2016-06-28 | $25.94 | $26.15 | $25.59 | $25.86 | $25.86 | 101,727 |
| 2016-06-27 | $25.50 | $25.77 | $25.23 | $25.56 | $25.56 | 93,237 |
| 2016-06-24 | $25.67 | $26.08 | $25.10 | $26.08 | $26.08 | 252,626 |
| 2016-06-23 | $27.12 | $27.18 | $26.77 | $26.87 | $26.87 | 73,188 |
| 2016-06-22 | $26.75 | $27.00 | $26.55 | $26.74 | $26.74 | 50,332 |
| 2016-06-21 | $27.02 | $27.02 | $26.44 | $26.74 | $26.74 | 63,083 |
| 2016-06-20 | $26.93 | $27.35 | $26.90 | $26.93 | $26.93 | 31,170 |
| 2016-06-17 | $26.81 | $27.23 | $26.50 | $26.71 | $26.71 | 140,173 |
| 2016-06-16 | $26.21 | $26.83 | $26.01 | $26.82 | $26.82 | 63,347 |
| 2016-06-15 | $26.74 | $27.04 | $26.44 | $26.50 | $26.50 | 36,368 |
| 2016-06-14 | $26.70 | $27.16 | $26.31 | $26.41 | $26.41 | 94,503 |
| 2016-06-13 | $26.91 | $27.22 | $26.37 | $26.86 | $26.86 | 66,764 |
| 2016-06-10 | $26.96 | $27.30 | $26.71 | $27.08 | $27.08 | 68,030 |
| 2016-06-09 | $27.74 | $27.74 | $27.09 | $27.32 | $27.32 | 50,719 |
| 2016-06-08 | $27.68 | $28.10 | $27.37 | $27.84 | $27.84 | 66,011 |
| 2016-06-07 | $28.32 | $28.40 | $27.70 | $27.71 | $27.71 | 46,182 |
| 2016-06-06 | $27.22 | $28.42 | $27.05 | $28.18 | $28.18 | 93,964 |
| 2016-06-03 | $27.73 | $27.73 | $27.25 | $27.29 | $27.29 | 88,906 |
| 2016-06-02 | $28.06 | $28.07 | $27.56 | $27.92 | $27.92 | 80,144 |
| 2016-06-01 | $27.77 | $28.12 | $27.56 | $28.09 | $28.09 | 64,011 |
| 2016-05-31 | $28.48 | $28.80 | $27.84 | $27.89 | $27.89 | 79,546 |
| 2016-05-27 | $27.55 | $28.44 | $27.40 | $28.40 | $28.40 | 81,912 |
| 2016-05-26 | $27.23 | $27.56 | $27.04 | $27.40 | $27.40 | 49,620 |
| 2016-05-25 | $27.36 | $27.81 | $27.22 | $27.26 | $27.26 | 74,468 |
| 2016-05-24 | $27.02 | $27.42 | $26.99 | $27.29 | $27.29 | 122,794 |
| 2016-05-23 | $26.95 | $27.01 | $26.63 | $26.76 | $26.76 | 98,285 |
| 2016-05-20 | $26.64 | $26.97 | $26.55 | $26.86 | $26.86 | 72,833 |
| 2016-05-19 | $26.87 | $26.91 | $26.09 | $26.49 | $26.49 | 82,019 |
| 2016-05-18 | $25.98 | $27.00 | $25.89 | $27.00 | $27.00 | 111,774 |
| 2016-05-17 | $26.44 | $26.68 | $25.92 | $26.06 | $26.06 | 110,705 |
| 2016-05-16 | $26.16 | $26.87 | $26.07 | $26.53 | $26.53 | 94,381 |
| 2016-05-13 | $25.94 | $26.58 | $25.76 | $26.14 | $26.14 | 95,564 |
| 2016-05-12 | $26.30 | $26.70 | $25.70 | $25.98 | $25.98 | 119,730 |
| 2016-05-11 | $26.86 | $27.09 | $26.25 | $26.26 | $26.26 | 47,324 |
| 2016-05-10 | $26.26 | $26.95 | $26.05 | $26.83 | $26.83 | 71,755 |
| 2016-05-09 | $25.81 | $26.46 | $25.23 | $26.25 | $26.25 | 136,556 |
| 2016-05-06 | $26.37 | $26.83 | $26.26 | $26.78 | $26.78 | 110,292 |
| 2016-05-05 | $27.27 | $27.40 | $26.30 | $26.46 | $26.46 | 94,181 |
| 2016-05-04 | $26.65 | $27.06 | $26.25 | $26.86 | $26.86 | 136,350 |
| 2016-05-03 | $26.65 | $27.05 | $26.27 | $26.95 | $26.95 | 67,732 |
| 2016-05-02 | $27.26 | $27.53 | $26.88 | $26.95 | $26.95 | 100,191 |
| 2016-04-29 | $27.36 | $27.71 | $27.17 | $27.30 | $27.30 | 96,583 |
| 2016-04-28 | $27.47 | $28.21 | $27.16 | $27.48 | $27.48 | 159,682 |
| 2016-04-27 | $27.78 | $27.99 | $27.35 | $27.66 | $27.66 | 84,723 |
| 2016-04-26 | $27.85 | $28.23 | $27.74 | $27.97 | $27.97 | 62,580 |
| 2016-04-25 | $28.62 | $28.72 | $27.55 | $27.85 | $27.85 | 76,136 |
| 2016-04-22 | $27.93 | $28.87 | $27.93 | $28.64 | $28.64 | 83,043 |
| 2016-04-21 | $28.06 | $28.50 | $27.77 | $27.96 | $27.96 | 79,701 |
| 2016-04-20 | $27.27 | $28.24 | $27.27 | $28.00 | $28.00 | 120,021 |
| 2016-04-19 | $27.07 | $27.59 | $26.80 | $27.34 | $27.34 | 103,052 |
| 2016-04-18 | $26.53 | $27.26 | $25.98 | $27.07 | $27.07 | 69,494 |
| 2016-04-15 | $26.93 | $27.07 | $26.71 | $26.71 | $26.71 | 29,048 |
| 2016-04-14 | $26.72 | $27.19 | $26.54 | $27.03 | $27.03 | 43,577 |
| 2016-04-13 | $26.55 | $27.00 | $26.47 | $26.73 | $26.73 | 82,247 |
| 2016-04-12 | $25.70 | $26.57 | $25.57 | $26.40 | $26.40 | 122,966 |
| 2016-04-11 | $25.49 | $26.26 | $25.49 | $25.71 | $25.71 | 103,012 |
| 2016-04-08 | $25.40 | $25.53 | $24.91 | $25.44 | $25.44 | 80,590 |
| 2016-04-07 | $25.60 | $25.60 | $25.00 | $25.17 | $25.17 | 171,488 |
| 2016-04-06 | $26.54 | $26.75 | $25.57 | $25.78 | $25.78 | 154,053 |
| 2016-04-05 | $26.47 | $26.72 | $26.35 | $26.46 | $26.46 | 95,900 |
| 2016-04-04 | $26.76 | $27.27 | $26.50 | $26.81 | $26.81 | 143,388 |
| 2016-04-01 | $26.41 | $26.86 | $26.17 | $26.79 | $26.79 | 81,321 |
| 2016-03-31 | $27.31 | $27.61 | $26.66 | $26.73 | $26.73 | 65,720 |
| 2016-03-30 | $27.28 | $27.50 | $26.70 | $27.30 | $27.30 | 79,896 |
| 2016-03-29 | $26.64 | $27.36 | $26.38 | $27.21 | $27.21 | 78,551 |
| 2016-03-28 | $26.69 | $27.16 | $26.47 | $26.79 | $26.79 | 72,154 |
| 2016-03-24 | $25.87 | $26.83 | $25.60 | $26.52 | $26.52 | 96,259 |
| 2016-03-23 | $26.54 | $26.54 | $26.03 | $26.03 | $26.03 | 107,564 |
| 2016-03-22 | $27.05 | $27.17 | $26.45 | $26.55 | $26.55 | 138,918 |
| 2016-03-21 | $27.90 | $27.99 | $27.17 | $27.21 | $27.21 | 85,983 |
| 2016-03-18 | $27.52 | $27.92 | $27.26 | $27.70 | $27.70 | 163,478 |
| 2016-03-17 | $26.32 | $27.47 | $26.21 | $27.38 | $27.38 | 69,336 |
| 2016-03-16 | $26.26 | $26.75 | $26.15 | $26.47 | $26.47 | 89,969 |
| 2016-03-15 | $26.41 | $26.66 | $26.21 | $26.30 | $26.30 | 63,675 |
| 2016-03-14 | $26.76 | $26.88 | $26.48 | $26.50 | $26.50 | 67,992 |
| 2016-03-11 | $27.12 | $27.13 | $26.60 | $26.94 | $26.94 | 92,203 |
| 2016-03-10 | $27.49 | $27.49 | $26.33 | $26.72 | $26.72 | 51,524 |
| 2016-03-09 | $26.44 | $27.47 | $26.15 | $27.21 | $27.21 | 291,481 |
| 2016-03-08 | $27.42 | $27.66 | $26.38 | $26.42 | $26.42 | 136,394 |
| 2016-03-07 | $27.41 | $27.70 | $27.11 | $27.68 | $27.68 | 76,540 |
| 2016-03-04 | $26.47 | $27.47 | $26.47 | $27.41 | $27.41 | 145,274 |
| 2016-03-03 | $26.37 | $27.09 | $26.36 | $26.59 | $26.59 | 70,959 |
| 2016-03-02 | $26.62 | $26.95 | $26.30 | $26.43 | $26.43 | 79,102 |
| 2016-03-01 | $25.71 | $26.88 | $25.58 | $26.69 | $26.69 | 71,167 |
| 2016-02-29 | $27.09 | $27.14 | $25.50 | $25.53 | $25.53 | 199,898 |
| 2016-02-26 | $26.65 | $27.17 | $26.40 | $27.02 | $27.02 | 134,749 |
| 2016-02-25 | $26.13 | $26.57 | $25.68 | $26.51 | $26.51 | 101,013 |
| 2016-02-24 | $25.97 | $26.26 | $25.39 | $26.13 | $26.13 | 91,127 |
| 2016-02-23 | $26.20 | $26.63 | $26.05 | $26.38 | $26.38 | 103,106 |
| 2016-02-22 | $26.25 | $26.84 | $25.97 | $26.37 | $26.37 | 105,585 |
| 2016-02-19 | $25.73 | $26.18 | $25.73 | $26.11 | $26.11 | 78,570 |
| 2016-02-18 | $25.81 | $26.24 | $24.97 | $25.88 | $25.88 | 90,452 |
| 2016-02-17 | $25.91 | $26.43 | $25.52 | $25.88 | $25.88 | 174,365 |
| 2016-02-16 | $25.40 | $26.04 | $25.21 | $25.77 | $25.77 | 117,171 |
| 2016-02-12 | $25.17 | $25.90 | $24.76 | $25.36 | $25.36 | 145,297 |
| 2016-02-11 | $24.84 | $25.18 | $24.27 | $24.87 | $24.87 | 172,219 |
| 2016-02-10 | $24.89 | $27.33 | $24.60 | $25.44 | $25.44 | 251,046 |
| 2016-02-09 | $25.99 | $26.43 | $25.75 | $26.20 | $26.20 | 99,267 |
| 2016-02-08 | $26.53 | $26.79 | $25.74 | $26.31 | $26.31 | 151,325 |
| 2016-02-05 | $27.13 | $27.47 | $26.66 | $26.69 | $26.69 | 128,022 |
| 2016-02-04 | $26.71 | $27.35 | $26.61 | $27.24 | $27.24 | 72,950 |
| 2016-02-03 | $27.14 | $27.63 | $26.30 | $26.59 | $26.59 | 114,001 |
| 2016-02-02 | $27.89 | $27.89 | $27.09 | $27.25 | $27.25 | 158,324 |
| 2016-02-01 | $28.00 | $28.46 | $27.70 | $28.14 | $28.14 | 75,159 |
| 2016-01-29 | $27.15 | $28.34 | $27.15 | $28.19 | $28.19 | 148,826 |
| 2016-01-28 | $28.00 | $28.12 | $26.90 | $26.94 | $26.94 | 94,124 |
| 2016-01-27 | $27.79 | $28.13 | $27.35 | $27.70 | $27.70 | 113,617 |
| 2016-01-26 | $26.58 | $28.29 | $26.58 | $28.00 | $28.00 | 166,305 |
| 2016-01-25 | $27.10 | $27.22 | $26.45 | $26.51 | $26.51 | 87,045 |
| 2016-01-22 | $26.20 | $27.31 | $26.17 | $27.13 | $27.13 | 121,863 |
| 2016-01-21 | $26.22 | $26.75 | $25.85 | $25.91 | $25.91 | 93,023 |
| 2016-01-20 | $25.79 | $26.51 | $25.11 | $26.14 | $26.14 | 281,077 |
| 2016-01-19 | $28.00 | $29.28 | $26.30 | $26.41 | $26.41 | 185,602 |
| 2016-01-15 | $27.60 | $29.62 | $26.64 | $27.51 | $27.51 | 353,821 |
| 2016-01-14 | $28.31 | $28.83 | $27.95 | $28.27 | $28.27 | 223,769 |
| 2016-01-13 | $30.35 | $30.35 | $28.25 | $28.34 | $28.34 | 121,251 |
| 2016-01-12 | $30.83 | $30.83 | $29.92 | $30.24 | $30.24 | 129,223 |
| 2016-01-11 | $31.65 | $31.91 | $30.05 | $30.27 | $30.27 | 159,121 |
| 2016-01-08 | $31.50 | $31.89 | $31.04 | $31.37 | $31.37 | 212,073 |
| 2016-01-07 | $32.00 | $32.34 | $31.02 | $31.18 | $31.18 | 211,106 |
| 2016-01-06 | $32.32 | $33.29 | $32.04 | $32.65 | $32.65 | 136,124 |
| 2016-01-05 | $32.45 | $32.81 | $32.10 | $32.67 | $32.67 | 148,854 |
| 2016-01-04 | $33.40 | $33.40 | $32.01 | $32.45 | $32.45 | 187,171 |
| 2015-12-31 | $33.60 | $34.09 | $33.25 | $33.46 | $33.46 | 95,000 |
| 2015-12-30 | $33.91 | $34.23 | $33.63 | $33.67 | $33.67 | 62,700 |
| 2015-12-29 | $33.26 | $33.93 | $33.26 | $33.77 | $33.77 | 61,000 |
| 2015-12-28 | $33.25 | $33.35 | $32.66 | $33.18 | $33.18 | 44,300 |
| 2015-12-24 | $32.87 | $33.55 | $32.77 | $33.19 | $33.19 | 35,200 |
| 2015-12-23 | $33.50 | $33.84 | $32.87 | $33.18 | $33.18 | 81,400 |
| 2015-12-22 | $32.11 | $33.30 | $31.75 | $33.28 | $33.28 | 123,200 |
| 2015-12-21 | $31.75 | $32.49 | $31.25 | $32.06 | $32.06 | 139,800 |
| 2015-12-18 | $31.51 | $32.40 | $31.16 | $31.26 | $31.26 | 335,400 |
| 2015-12-17 | $32.92 | $33.40 | $31.57 | $31.71 | $31.71 | 189,500 |
| 2015-12-16 | $33.92 | $33.96 | $32.80 | $33.14 | $33.14 | 140,900 |
| 2015-12-15 | $32.90 | $34.34 | $32.83 | $33.86 | $33.86 | 126,700 |
| 2015-12-14 | $32.74 | $33.02 | $31.41 | $32.72 | $32.72 | 183,400 |
| 2015-12-11 | $33.64 | $33.98 | $32.50 | $32.82 | $32.82 | 121,700 |
| 2015-12-10 | $36.97 | $36.97 | $33.70 | $34.26 | $34.26 | 215,300 |
| 2015-12-09 | $35.75 | $35.75 | $33.95 | $34.09 | $34.09 | 136,200 |
| 2015-12-08 | $35.10 | $35.80 | $34.65 | $35.74 | $35.74 | 93,700 |
| 2015-12-07 | $35.75 | $36.32 | $35.11 | $35.24 | $35.24 | 180,200 |
| 2015-12-04 | $34.40 | $35.10 | $33.00 | $34.75 | $34.75 | 84,700 |
| 2015-12-03 | $35.71 | $35.71 | $34.33 | $34.38 | $34.38 | 82,800 |
| 2015-12-02 | $35.87 | $36.11 | $35.39 | $35.59 | $35.59 | 59,800 |
| 2015-12-01 | $35.82 | $36.03 | $35.20 | $35.77 | $35.77 | 63,600 |
| 2015-11-30 | $36.05 | $36.10 | $35.45 | $35.58 | $35.58 | 71,600 |
| 2015-11-27 | $35.55 | $36.18 | $35.33 | $36.02 | $36.02 | 57,500 |
| 2015-11-25 | $34.50 | $35.50 | $34.50 | $35.38 | $35.38 | 93,300 |
| 2015-11-24 | $34.41 | $34.64 | $34.07 | $34.61 | $34.61 | 61,200 |
| 2015-11-23 | $33.69 | $34.64 | $33.54 | $34.58 | $34.58 | 173,000 |
| 2015-11-20 | $33.30 | $33.80 | $33.30 | $33.61 | $33.61 | 68,800 |
| 2015-11-19 | $33.99 | $34.22 | $33.02 | $33.08 | $33.08 | 87,400 |
| 2015-11-18 | $34.00 | $34.41 | $33.86 | $34.14 | $34.14 | 104,000 |
| 2015-11-17 | $34.27 | $34.67 | $33.50 | $33.93 | $33.93 | 128,000 |
| 2015-11-16 | $33.60 | $34.22 | $33.10 | $34.18 | $34.18 | 77,900 |
| 2015-11-13 | $33.21 | $33.98 | $33.21 | $33.61 | $33.61 | 93,100 |
| 2015-11-12 | $34.17 | $34.27 | $33.31 | $33.46 | $33.46 | 101,900 |
| 2015-11-11 | $34.07 | $34.61 | $33.56 | $34.53 | $34.53 | 83,700 |
| 2015-11-10 | $32.91 | $34.08 | $32.91 | $33.84 | $33.84 | 91,700 |
| 2015-11-09 | $34.07 | $34.07 | $32.67 | $32.91 | $32.91 | 81,900 |
| 2015-11-06 | $32.59 | $34.22 | $32.37 | $34.07 | $34.07 | 174,300 |
| 2015-11-05 | $32.17 | $32.67 | $32.15 | $32.49 | $32.49 | 103,900 |
| 2015-11-04 | $32.19 | $32.88 | $31.78 | $32.03 | $32.03 | 100,600 |
| 2015-11-03 | $32.55 | $32.66 | $31.97 | $32.03 | $32.03 | 83,400 |
| 2015-11-02 | $32.14 | $32.75 | $31.79 | $32.68 | $32.68 | 112,300 |
| 2015-10-30 | $31.80 | $32.05 | $31.31 | $31.99 | $31.99 | 163,500 |
| 2015-10-29 | $32.77 | $32.77 | $31.69 | $31.83 | $31.83 | 105,300 |
| 2015-10-28 | $31.56 | $32.96 | $31.49 | $32.96 | $32.96 | 119,500 |
| 2015-10-27 | $31.64 | $31.92 | $30.80 | $31.42 | $31.42 | 160,200 |
| 2015-10-26 | $32.23 | $32.29 | $31.46 | $31.65 | $31.65 | 83,400 |
| 2015-10-23 | $31.29 | $32.12 | $31.08 | $32.07 | $32.07 | 102,100 |
| 2015-10-22 | $30.45 | $31.70 | $30.29 | $31.02 | $31.02 | 144,800 |
| 2015-10-21 | $31.17 | $31.55 | $30.32 | $30.36 | $30.36 | 209,800 |
| 2015-10-20 | $30.49 | $31.15 | $30.25 | $31.12 | $31.12 | 101,700 |
| 2015-10-19 | $30.03 | $30.65 | $29.84 | $30.46 | $30.46 | 111,200 |
| 2015-10-16 | $29.86 | $30.23 | $29.45 | $29.98 | $29.98 | 240,500 |
| 2015-10-15 | $29.24 | $29.92 | $28.95 | $29.74 | $29.74 | 293,600 |
| 2015-10-14 | $29.42 | $29.95 | $28.94 | $29.21 | $29.21 | 1,759,500 |
| 2015-10-13 | $29.53 | $30.33 | $29.32 | $29.51 | $29.51 | 329,100 |
| 2015-10-12 | $28.10 | $29.79 | $28.00 | $29.75 | $29.75 | 309,300 |
| 2015-10-09 | $28.82 | $28.82 | $27.71 | $28.01 | $28.01 | 162,100 |
| 2015-10-08 | $27.35 | $28.86 | $26.84 | $28.69 | $28.69 | 260,200 |
| 2015-10-07 | $25.65 | $25.99 | $25.43 | $25.54 | $25.54 | 90,300 |
| 2015-10-06 | $25.85 | $26.03 | $25.53 | $25.63 | $25.63 | 72,300 |
| 2015-10-05 | $25.49 | $26.10 | $25.38 | $25.99 | $25.99 | 36,300 |
| 2015-10-02 | $24.95 | $25.25 | $24.82 | $25.20 | $25.20 | 56,600 |
| 2015-10-01 | $24.57 | $25.20 | $24.57 | $25.15 | $25.15 | 51,000 |
| 2015-09-30 | $24.87 | $24.87 | $24.46 | $24.69 | $24.69 | 86,600 |
| 2015-09-29 | $24.43 | $24.90 | $24.43 | $24.71 | $24.71 | 81,800 |
| 2015-09-28 | $24.68 | $24.76 | $24.35 | $24.50 | $24.50 | 94,500 |
| 2015-09-25 | $25.32 | $25.42 | $24.66 | $24.77 | $24.77 | 134,800 |
| 2015-09-24 | $24.90 | $25.69 | $24.73 | $25.11 | $25.11 | 98,600 |
| 2015-09-23 | $25.07 | $25.27 | $24.94 | $24.97 | $24.97 | 69,000 |
| 2015-09-22 | $25.22 | $25.60 | $25.05 | $25.15 | $25.15 | 52,300 |
| 2015-09-21 | $25.74 | $26.07 | $25.31 | $25.41 | $25.41 | 91,100 |
| 2015-09-18 | $25.59 | $25.70 | $25.11 | $25.55 | $25.55 | 219,800 |
| 2015-09-17 | $26.16 | $26.23 | $25.85 | $25.90 | $25.90 | 102,300 |
| 2015-09-16 | $26.13 | $26.38 | $25.91 | $25.99 | $25.99 | 47,600 |
| 2015-09-15 | $25.92 | $26.32 | $25.89 | $26.26 | $26.26 | 103,400 |
| 2015-09-14 | $25.67 | $26.02 | $25.47 | $25.87 | $25.87 | 63,200 |
| 2015-09-11 | $25.61 | $25.93 | $25.26 | $25.57 | $25.57 | 74,000 |
| 2015-09-10 | $25.59 | $25.95 | $25.55 | $25.71 | $25.71 | 38,700 |
| 2015-09-09 | $25.70 | $26.04 | $25.52 | $25.59 | $25.59 | 72,600 |
| 2015-09-08 | $26.06 | $26.06 | $25.49 | $25.49 | $25.49 | 52,000 |
StoneX Group Inc (SNEX) News Headlines
.jpg)
US, Canadian farmers face soaring fertilizer prices amid Trump trade war
None
reuters.com March 7, 2025.jpg)
.jpg)
Copper’s Hottest Trade Risks Painful End If US Tariffs Arrive Early
None
bloomberg.com March 26, 2025Recent StoneX Group Inc (SNEX) News
.jpg)
.jpg)
.jpg)
Similar Companies to StoneX Group Inc (SNEX) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |