Tokyo Electron Ltd (TOELY) Exchange: PINK
Data as of Nov. 21, 2025
$103.98 ($-2.00) -1.89%
Tokyo Electron Ltd - Daily Information
Click for more stock information on Tokyo Electron Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $102.99 |
| Previous Close | $103.98 |
| High | $105.00 |
| Low | $101.77 |
| Adjusted Open | $102.99 |
| Previous Adjusted Close | $103.98 |
| Adjusted High | $105.00 |
| Adjusted Low | $101.77 |
About Tokyo Electron Ltd (TOELY)
Tokyo Electron Limited, together with its subsidiaries, develops, manufactures, and sells semiconductor production equipment. It operates through Semiconductor Production Equipment (SPE), Flat Panel Display Production Equipment (FPD), and Electronic Components and Computer Networks segments. The SPE segment develops, manufactures, sells, and distributes coater/developers, plasma etch systems, thermal processing systems, single wafer deposition systems, cleaning systems used in wafer processing, and wafer probers for use in the wafer testing process and other semiconductor production equipment. The FPD segment develops, manufactures, sells, and distributes coater/developers and plasma etch/ash system for use in the manufacture of flat panel displays. The Electronic Components and Computer Networks segment procures, designs, develops, and distributes semiconductor products, including integrated circuits, other electronic components, computer networks, and software. The company also provides surface preparation systems, test systems, wafer bonding/debonding products, SIC epitaxial CVD systems, gas cluster ion beam systems, and advanced packaging products, as well as facility management and insurance, and logistics services. It has operations in Japan, the United States, Europe, and rest of Asia. Tokyo Electron was founded in 1963 and is headquartered in Tokyo, Japan.
Invest in Tokyo Electron Ltd (TOELY)
Historical Stock Data for Tokyo Electron Ltd (TOELY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $102.99 | $105.00 | $101.77 | $103.98 | $103.98 | 167,271 |
| 2025-11-13 | $106.00 | $107.99 | $105.45 | $105.98 | $105.98 | 149,610 |
| 2025-11-12 | $111.10 | $112.00 | $109.61 | $110.00 | $110.00 | 141,947 |
| 2025-11-11 | $111.19 | $112.87 | $110.33 | $111.35 | $111.35 | 292,779 |
| 2025-11-10 | $109.81 | $111.82 | $109.81 | $111.76 | $111.76 | 72,491 |
| 2025-11-07 | $107.19 | $107.93 | $104.36 | $107.00 | $107.00 | 111,126 |
| 2025-11-06 | $109.00 | $109.00 | $105.60 | $106.39 | $106.39 | 104,202 |
| 2025-11-05 | $109.72 | $112.32 | $109.68 | $111.73 | $111.73 | 124,206 |
| 2025-11-04 | $110.21 | $112.85 | $110.01 | $111.55 | $111.55 | 154,753 |
| 2025-11-03 | $112.30 | $114.53 | $109.55 | $112.12 | $112.12 | 96,492 |
| 2025-10-31 | $109.40 | $111.82 | $109.38 | $110.07 | $110.07 | 170,537 |
| 2025-10-30 | $107.00 | $107.50 | $106.07 | $106.42 | $106.42 | 79,288 |
| 2025-10-29 | $109.84 | $109.84 | $104.39 | $105.60 | $105.60 | 86,891 |
| 2025-10-28 | $103.65 | $105.17 | $103.52 | $105.00 | $105.00 | 57,399 |
| 2025-10-27 | $99.94 | $100.08 | $99.47 | $100.08 | $100.08 | 67,643 |
| 2025-10-24 | $99.65 | $100.29 | $99.24 | $99.80 | $99.80 | 90,046 |
| 2025-10-23 | $97.44 | $99.82 | $97.44 | $99.46 | $99.46 | 73,722 |
| 2025-10-22 | $101.84 | $103.99 | $96.40 | $97.20 | $97.20 | 333,721 |
| 2025-10-21 | $99.16 | $101.88 | $99.16 | $100.84 | $100.84 | 105,899 |
| 2025-10-20 | $103.80 | $106.50 | $103.80 | $105.96 | $105.96 | 167,227 |
| 2025-10-17 | $98.07 | $102.60 | $97.50 | $101.75 | $101.75 | 138,942 |
| 2025-10-16 | $99.02 | $100.78 | $99.02 | $99.78 | $99.78 | 118,455 |
| 2025-10-15 | $99.80 | $99.80 | $95.75 | $96.92 | $96.92 | 77,362 |
| 2025-10-14 | $95.00 | $95.16 | $92.50 | $93.81 | $93.81 | 127,707 |
| 2025-10-13 | $93.73 | $94.26 | $91.38 | $92.65 | $92.65 | 143,152 |
| 2025-10-10 | $92.00 | $94.76 | $88.98 | $89.57 | $89.57 | 149,173 |
| 2025-10-09 | $97.59 | $98.19 | $96.27 | $96.90 | $96.90 | 117,239 |
| 2025-10-08 | $97.50 | $97.73 | $96.00 | $97.58 | $97.58 | 131,089 |
| 2025-10-07 | $100.63 | $101.05 | $97.80 | $97.82 | $97.82 | 298,475 |
| 2025-10-06 | $101.58 | $105.46 | $101.58 | $105.00 | $105.00 | 128,689 |
| 2025-10-03 | $96.00 | $97.93 | $96.00 | $97.20 | $97.20 | 208,837 |
| 2025-10-02 | $93.63 | $95.50 | $93.63 | $95.07 | $95.07 | 78,091 |
| 2025-10-01 | $88.80 | $92.99 | $87.38 | $90.63 | $90.63 | 146,677 |
| 2025-09-30 | $86.45 | $89.62 | $86.45 | $89.60 | $89.60 | 76,989 |
| 2025-09-29 | $87.27 | $90.95 | $87.27 | $90.46 | $90.46 | 66,922 |
| 2025-09-26 | $88.14 | $90.45 | $88.14 | $89.85 | $89.85 | 172,557 |
| 2025-09-25 | $91.11 | $92.56 | $90.41 | $91.83 | $91.83 | 258,401 |
| 2025-09-24 | $92.46 | $92.46 | $86.21 | $87.70 | $87.70 | 224,127 |
| 2025-09-23 | $90.85 | $92.51 | $90.37 | $90.57 | $90.57 | 96,480 |
| 2025-09-22 | $90.00 | $90.78 | $88.65 | $90.52 | $90.52 | 146,752 |
| 2025-09-19 | $87.80 | $87.80 | $86.35 | $86.35 | $86.35 | 127,440 |
| 2025-09-18 | $87.00 | $89.99 | $87.00 | $89.15 | $89.15 | 166,726 |
| 2025-09-17 | $81.50 | $83.00 | $81.50 | $81.80 | $81.80 | 110,782 |
| 2025-09-16 | $78.81 | $79.98 | $78.77 | $79.85 | $79.85 | 197,587 |
| 2025-09-15 | $78.37 | $78.37 | $76.02 | $76.89 | $76.89 | 169,311 |
| 2025-09-12 | $75.20 | $77.04 | $75.20 | $76.09 | $76.09 | 131,899 |
| 2025-09-11 | $72.89 | $74.18 | $72.30 | $74.13 | $74.13 | 144,643 |
| 2025-09-10 | $71.12 | $73.50 | $71.12 | $72.02 | $72.02 | 59,877 |
| 2025-09-09 | $71.45 | $71.45 | $70.48 | $71.02 | $71.02 | 116,530 |
| 2025-09-08 | $70.80 | $71.29 | $70.80 | $71.01 | $71.01 | 151,934 |
| 2025-09-05 | $67.50 | $69.05 | $67.50 | $68.39 | $68.39 | 113,543 |
| 2025-09-04 | $67.72 | $68.32 | $67.40 | $68.27 | $68.27 | 102,875 |
| 2025-09-03 | $67.35 | $67.54 | $66.85 | $67.33 | $67.33 | 192,801 |
| 2025-09-02 | $68.81 | $68.81 | $66.58 | $67.27 | $67.27 | 161,433 |
| 2025-08-29 | $69.10 | $70.80 | $68.21 | $68.21 | $68.21 | 91,484 |
| 2025-08-28 | $69.38 | $71.37 | $69.38 | $71.12 | $71.12 | 108,438 |
| 2025-08-27 | $68.62 | $70.48 | $68.00 | $68.85 | $68.85 | 150,957 |
| 2025-08-26 | $67.70 | $68.87 | $67.70 | $68.70 | $68.70 | 125,295 |
| 2025-08-25 | $69.33 | $69.33 | $67.20 | $67.36 | $67.36 | 504,344 |
| 2025-08-22 | $68.49 | $69.87 | $66.10 | $69.33 | $69.33 | 384,280 |
| 2025-08-21 | $70.50 | $70.50 | $68.50 | $68.97 | $68.97 | 186,959 |
| 2025-08-20 | $70.06 | $71.19 | $70.01 | $71.15 | $71.15 | 138,584 |
| 2025-08-19 | $70.00 | $71.99 | $70.00 | $71.20 | $71.20 | 180,807 |
| 2025-08-18 | $71.40 | $71.60 | $70.92 | $71.29 | $71.29 | 230,747 |
| 2025-08-15 | $73.01 | $73.29 | $71.69 | $71.74 | $71.74 | 399,106 |
| 2025-08-14 | $70.40 | $72.91 | $70.40 | $72.00 | $72.00 | 141,621 |
| 2025-08-13 | $74.30 | $74.30 | $72.20 | $73.52 | $73.52 | 104,029 |
| 2025-08-12 | $70.73 | $74.55 | $70.73 | $74.33 | $74.33 | 142,816 |
| 2025-08-11 | $72.89 | $73.25 | $71.40 | $72.41 | $72.41 | 232,157 |
| 2025-08-08 | $72.13 | $73.38 | $71.26 | $72.85 | $72.85 | 261,507 |
| 2025-08-07 | $71.70 | $72.50 | $70.21 | $70.83 | $70.83 | 605,484 |
| 2025-08-06 | $72.25 | $72.50 | $71.17 | $72.00 | $72.00 | 629,290 |
| 2025-08-05 | $75.00 | $75.90 | $74.10 | $74.70 | $74.70 | 456,073 |
| 2025-08-04 | $75.00 | $77.50 | $75.00 | $77.09 | $77.09 | 116,723 |
| 2025-08-01 | $76.00 | $76.00 | $72.79 | $73.56 | $73.56 | 293,224 |
| 2025-07-31 | $80.90 | $82.00 | $77.45 | $78.25 | $78.25 | 567,671 |
| 2025-07-30 | $94.09 | $94.09 | $91.01 | $91.65 | $91.65 | 74,090 |
| 2025-07-29 | $91.85 | $92.39 | $90.77 | $91.54 | $91.54 | 46,143 |
| 2025-07-28 | $91.58 | $91.85 | $89.35 | $91.67 | $91.67 | 63,186 |
| 2025-07-25 | $93.85 | $94.53 | $93.71 | $94.10 | $94.10 | 77,301 |
| 2025-07-24 | $96.21 | $96.21 | $93.77 | $94.36 | $94.36 | 180,742 |
| 2025-07-23 | $95.00 | $97.12 | $95.00 | $96.51 | $96.51 | 472,716 |
| 2025-07-22 | $92.04 | $92.86 | $92.00 | $92.43 | $92.43 | 64,819 |
| 2025-07-21 | $93.19 | $94.92 | $93.19 | $94.08 | $94.08 | 55,055 |
| 2025-07-18 | $93.30 | $94.48 | $92.89 | $93.10 | $93.10 | 153,869 |
| 2025-07-17 | $89.77 | $95.00 | $89.77 | $94.51 | $94.51 | 373,754 |
| 2025-07-16 | $92.75 | $93.75 | $91.88 | $93.52 | $93.52 | 243,486 |
| 2025-07-15 | $91.58 | $94.39 | $91.58 | $92.29 | $92.29 | 89,645 |
| 2025-07-14 | $87.20 | $90.99 | $87.20 | $89.89 | $89.89 | 68,413 |
| 2025-07-11 | $90.62 | $91.86 | $90.62 | $91.31 | $91.31 | 67,111 |
| 2025-07-10 | $90.00 | $92.59 | $90.00 | $91.75 | $91.75 | 70,005 |
| 2025-07-09 | $93.39 | $94.84 | $92.91 | $93.28 | $93.28 | 136,349 |
| 2025-07-08 | $90.87 | $94.37 | $90.87 | $94.21 | $94.21 | 150,708 |
| 2025-07-07 | $93.13 | $93.91 | $91.93 | $92.70 | $92.70 | 75,235 |
| 2025-07-03 | $93.05 | $94.97 | $93.05 | $94.39 | $94.39 | 69,653 |
| 2025-07-02 | $92.67 | $93.50 | $92.03 | $92.85 | $92.85 | 297,310 |
| 2025-07-01 | $94.80 | $94.80 | $92.00 | $92.95 | $92.95 | 59,338 |
| 2025-06-30 | $97.00 | $97.00 | $93.60 | $96.13 | $96.13 | 78,568 |
| 2025-06-27 | $95.25 | $96.63 | $95.25 | $95.75 | $95.75 | 115,998 |
| 2025-06-26 | $90.18 | $94.23 | $90.18 | $92.51 | $92.51 | 183,902 |
| 2025-06-25 | $89.20 | $89.20 | $87.12 | $88.28 | $88.28 | 124,835 |
| 2025-06-24 | $84.00 | $85.71 | $84.00 | $85.66 | $85.66 | 112,047 |
| 2025-06-23 | $82.54 | $82.54 | $80.42 | $81.75 | $81.75 | 113,505 |
| 2025-06-20 | $84.24 | $84.78 | $79.50 | $80.39 | $80.39 | 134,719 |
| 2025-06-18 | $84.43 | $85.79 | $84.43 | $85.13 | $85.13 | 86,901 |
| 2025-06-17 | $85.40 | $85.40 | $84.07 | $84.07 | $84.07 | 109,575 |
| 2025-06-16 | $83.75 | $84.96 | $83.75 | $83.98 | $83.98 | 202,896 |
| 2025-06-13 | $83.00 | $83.93 | $82.04 | $82.36 | $82.36 | 247,513 |
| 2025-06-12 | $89.28 | $89.28 | $86.77 | $87.45 | $87.45 | 79,675 |
| 2025-06-11 | $85.00 | $86.61 | $85.00 | $85.93 | $85.93 | 82,032 |
| 2025-06-10 | $82.20 | $83.39 | $81.01 | $83.22 | $83.22 | 79,671 |
| 2025-06-09 | $84.00 | $84.00 | $80.47 | $83.10 | $83.10 | 95,530 |
| 2025-06-06 | $83.00 | $83.00 | $81.08 | $82.25 | $82.25 | 43,065 |
| 2025-06-05 | $82.24 | $82.69 | $80.35 | $81.06 | $81.06 | 70,477 |
| 2025-06-04 | $78.78 | $79.00 | $77.74 | $78.73 | $78.73 | 74,926 |
| 2025-06-03 | $78.42 | $79.22 | $78.42 | $79.10 | $79.10 | 95,106 |
| 2025-06-02 | $79.30 | $80.25 | $78.69 | $80.25 | $80.25 | 121,631 |
| 2025-05-30 | $79.00 | $79.31 | $77.57 | $78.99 | $78.99 | 169,601 |
| 2025-05-29 | $81.00 | $82.36 | $81.00 | $81.68 | $81.68 | 89,163 |
| 2025-05-28 | $80.80 | $80.80 | $78.38 | $80.09 | $80.09 | 158,443 |
| 2025-05-27 | $81.99 | $82.13 | $79.50 | $81.79 | $81.79 | 112,291 |
| 2025-05-23 | $76.22 | $79.45 | $76.22 | $79.06 | $79.06 | 66,817 |
| 2025-05-22 | $77.75 | $79.70 | $77.75 | $79.11 | $79.11 | 77,330 |
| 2025-05-21 | $81.05 | $81.38 | $79.12 | $79.41 | $79.41 | 79,476 |
| 2025-05-20 | $83.00 | $83.00 | $78.53 | $80.66 | $80.66 | 97,276 |
| 2025-05-19 | $80.57 | $80.57 | $79.43 | $80.29 | $80.29 | 72,746 |
| 2025-05-16 | $81.90 | $81.90 | $80.37 | $80.69 | $80.69 | 137,107 |
| 2025-05-15 | $81.54 | $85.02 | $81.54 | $82.93 | $82.93 | 181,842 |
| 2025-05-14 | $83.60 | $83.60 | $81.33 | $81.35 | $81.35 | 74,264 |
| 2025-05-13 | $80.25 | $82.86 | $80.25 | $82.76 | $82.76 | 151,872 |
| 2025-05-12 | $79.35 | $81.55 | $78.63 | $80.15 | $80.15 | 182,755 |
| 2025-05-09 | $76.50 | $77.84 | $76.50 | $77.56 | $77.56 | 162,418 |
| 2025-05-08 | $77.00 | $79.44 | $77.00 | $77.91 | $77.91 | 115,893 |
| 2025-05-07 | $75.20 | $78.23 | $75.20 | $76.75 | $76.75 | 157,080 |
| 2025-05-06 | $73.01 | $74.61 | $73.01 | $73.91 | $73.91 | 84,229 |
| 2025-05-05 | $71.78 | $76.15 | $71.78 | $74.56 | $74.56 | 103,717 |
| 2025-05-02 | $72.96 | $74.99 | $72.21 | $73.99 | $73.99 | 134,756 |
| 2025-05-01 | $73.00 | $74.78 | $73.00 | $73.47 | $73.47 | 193,600 |
| 2025-04-30 | $73.80 | $75.48 | $73.72 | $74.90 | $74.90 | 61,003 |
| 2025-04-29 | $73.01 | $75.53 | $73.01 | $75.29 | $75.29 | 64,676 |
| 2025-04-28 | $73.51 | $75.89 | $73.30 | $75.18 | $75.18 | 100,718 |
| 2025-04-25 | $73.50 | $76.37 | $73.50 | $74.52 | $74.52 | 124,605 |
| 2025-04-24 | $71.60 | $73.29 | $71.42 | $73.29 | $73.29 | 121,014 |
| 2025-04-23 | $67.34 | $71.06 | $67.34 | $69.32 | $69.32 | 165,715 |
| 2025-04-22 | $68.64 | $69.68 | $66.85 | $69.18 | $69.18 | 401,946 |
| 2025-04-21 | $68.90 | $69.06 | $67.95 | $68.80 | $68.80 | 286,289 |
| 2025-04-17 | $68.00 | $70.40 | $68.00 | $69.33 | $69.33 | 100,864 |
| 2025-04-16 | $71.03 | $71.03 | $67.88 | $68.85 | $68.85 | 138,889 |
| 2025-04-15 | $70.60 | $71.19 | $69.92 | $70.69 | $70.69 | 158,651 |
| 2025-04-14 | $71.76 | $71.76 | $68.60 | $70.13 | $70.13 | 232,820 |
| 2025-04-11 | $66.71 | $68.78 | $66.16 | $68.56 | $68.56 | 259,975 |
| 2025-04-10 | $65.54 | $67.40 | $62.18 | $63.89 | $63.89 | 257,293 |
| 2025-04-09 | $58.17 | $68.01 | $58.17 | $67.46 | $67.46 | 263,954 |
| 2025-04-08 | $66.50 | $66.50 | $60.59 | $61.62 | $61.62 | 254,994 |
| 2025-04-07 | $59.35 | $64.46 | $58.50 | $61.06 | $61.06 | 286,898 |
| 2025-04-04 | $62.50 | $64.00 | $59.80 | $60.66 | $60.66 | 268,636 |
| 2025-04-03 | $66.80 | $68.20 | $65.30 | $65.33 | $65.33 | 172,016 |
| 2025-04-02 | $68.90 | $69.99 | $68.00 | $69.88 | $69.88 | 118,737 |
| 2025-04-01 | $68.25 | $68.36 | $66.21 | $68.27 | $68.27 | 157,265 |
| 2025-03-31 | $68.50 | $68.50 | $66.51 | $68.45 | $68.45 | 146,707 |
| 2025-03-28 | $72.00 | $72.24 | $69.35 | $70.58 | $70.58 | 157,665 |
| 2025-03-27 | $71.39 | $74.99 | $71.39 | $73.33 | $73.33 | 83,254 |
| 2025-03-26 | $77.79 | $77.79 | $73.76 | $73.76 | $73.76 | 70,605 |
| 2025-03-25 | $76.00 | $76.00 | $74.35 | $74.67 | $74.67 | 109,173 |
| 2025-03-24 | $72.06 | $74.93 | $72.06 | $74.68 | $74.68 | 110,915 |
| 2025-03-21 | $72.60 | $75.39 | $72.60 | $74.33 | $74.33 | 99,779 |
| 2025-03-20 | $73.01 | $75.56 | $73.01 | $74.40 | $74.40 | 55,714 |
| 2025-03-19 | $72.00 | $75.23 | $72.00 | $74.61 | $74.61 | 288,783 |
| 2025-03-18 | $72.35 | $74.64 | $72.35 | $74.07 | $74.07 | 99,250 |
| 2025-03-17 | $74.25 | $75.18 | $73.30 | $75.05 | $75.05 | 119,959 |
| 2025-03-14 | $72.71 | $73.98 | $72.71 | $73.64 | $73.64 | 92,426 |
| 2025-03-13 | $72.00 | $72.45 | $71.34 | $72.09 | $72.09 | 110,524 |
| 2025-03-12 | $72.42 | $73.63 | $71.94 | $72.71 | $72.71 | 178,848 |
| 2025-03-11 | $71.71 | $72.12 | $70.75 | $71.25 | $71.25 | 365,773 |
| 2025-03-10 | $70.05 | $71.86 | $70.05 | $71.00 | $71.00 | 216,899 |
| 2025-03-07 | $71.06 | $72.47 | $70.48 | $72.20 | $72.20 | 211,225 |
| 2025-03-06 | $72.23 | $72.78 | $71.17 | $71.57 | $71.57 | 177,134 |
| 2025-03-05 | $71.53 | $75.30 | $71.53 | $75.08 | $75.08 | 84,366 |
| 2025-03-04 | $73.00 | $75.84 | $72.77 | $74.27 | $74.27 | 152,078 |
| 2025-03-03 | $72.82 | $75.48 | $72.45 | $72.51 | $72.51 | 124,480 |
| 2025-02-28 | $74.35 | $74.83 | $72.88 | $74.33 | $74.33 | 116,090 |
| 2025-02-27 | $76.80 | $77.25 | $75.17 | $75.19 | $75.19 | 81,882 |
| 2025-02-26 | $77.99 | $78.16 | $76.52 | $77.32 | $77.32 | 107,182 |
| 2025-02-25 | $78.42 | $80.60 | $78.42 | $79.90 | $79.90 | 54,355 |
| 2025-02-24 | $82.78 | $84.23 | $82.07 | $82.13 | $82.13 | 62,261 |
| 2025-02-21 | $84.21 | $84.64 | $83.21 | $83.59 | $83.59 | 45,345 |
| 2025-02-20 | $85.00 | $85.00 | $82.45 | $84.15 | $84.15 | 133,071 |
| 2025-02-19 | $84.00 | $86.57 | $84.00 | $86.57 | $86.57 | 149,134 |
| 2025-02-18 | $82.66 | $82.99 | $82.37 | $82.69 | $82.69 | 68,162 |
| 2025-02-14 | $81.09 | $81.63 | $80.94 | $80.99 | $80.99 | 80,187 |
| 2025-02-13 | $81.54 | $83.20 | $81.54 | $82.81 | $82.81 | 111,572 |
| 2025-02-12 | $81.38 | $82.93 | $81.38 | $82.52 | $82.52 | 268,371 |
| 2025-02-11 | $83.00 | $85.91 | $83.00 | $84.54 | $84.54 | 60,153 |
| 2025-02-10 | $83.10 | $85.06 | $83.10 | $84.89 | $84.89 | 106,496 |
| 2025-02-07 | $85.50 | $85.50 | $82.61 | $82.76 | $82.76 | 149,908 |
| 2025-02-06 | $84.96 | $88.34 | $84.96 | $88.34 | $88.34 | 60,297 |
| 2025-02-05 | $85.50 | $86.49 | $85.09 | $86.05 | $86.05 | 177,011 |
| 2025-02-04 | $82.26 | $86.00 | $82.26 | $85.21 | $85.21 | 110,090 |
| 2025-02-03 | $83.75 | $85.00 | $83.46 | $84.59 | $84.59 | 114,423 |
| 2025-01-31 | $85.30 | $86.90 | $83.51 | $84.48 | $84.48 | 152,054 |
| 2025-01-30 | $82.58 | $84.28 | $81.85 | $83.02 | $83.02 | 131,643 |
| 2025-01-29 | $78.85 | $80.98 | $78.85 | $79.17 | $79.17 | 146,692 |
| 2025-01-28 | $79.15 | $80.29 | $77.97 | $80.29 | $80.29 | 204,608 |
| 2025-01-27 | $80.50 | $82.00 | $80.50 | $80.99 | $80.99 | 248,243 |
| 2025-01-24 | $87.79 | $89.01 | $87.06 | $87.61 | $87.61 | 158,285 |
| 2025-01-23 | $87.48 | $87.48 | $86.32 | $86.99 | $86.99 | 111,944 |
| 2025-01-22 | $90.00 | $90.00 | $86.79 | $88.45 | $88.45 | 235,899 |
| 2025-01-21 | $84.83 | $87.83 | $84.83 | $87.79 | $87.79 | 336,318 |
| 2025-01-17 | $86.00 | $86.71 | $85.99 | $86.61 | $86.61 | 109,296 |
| 2025-01-16 | $86.80 | $87.33 | $85.00 | $86.12 | $86.12 | 294,130 |
| 2025-01-15 | $83.00 | $83.82 | $82.61 | $83.45 | $83.45 | 179,934 |
| 2025-01-14 | $83.15 | $83.54 | $82.32 | $83.08 | $83.08 | 189,439 |
| 2025-01-13 | $82.58 | $84.46 | $82.58 | $83.84 | $83.84 | 152,114 |
| 2025-01-10 | $86.50 | $86.50 | $84.00 | $84.81 | $84.81 | 87,138 |
| 2025-01-08 | $85.84 | $86.83 | $85.58 | $86.77 | $86.77 | 123,128 |
| 2025-01-07 | $88.80 | $88.80 | $83.80 | $84.12 | $84.12 | 181,936 |
| 2025-01-06 | $78.13 | $80.08 | $78.13 | $79.45 | $79.45 | 184,625 |
| 2025-01-03 | $75.95 | $77.27 | $75.85 | $77.27 | $77.27 | 153,412 |
| 2025-01-02 | $74.51 | $77.35 | $74.51 | $75.55 | $75.55 | 143,624 |
| 2024-12-31 | $74.51 | $76.58 | $74.51 | $75.49 | $75.49 | 65,664 |
| 2024-12-30 | $74.37 | $77.45 | $74.37 | $76.73 | $76.73 | 129,364 |
| 2024-12-27 | $76.72 | $77.12 | $75.75 | $76.82 | $76.82 | 134,705 |
| 2024-12-26 | $75.91 | $76.14 | $75.10 | $76.14 | $76.14 | 82,263 |
| 2024-12-24 | $74.55 | $77.53 | $74.55 | $75.92 | $75.92 | 75,569 |
| 2024-12-23 | $74.46 | $75.98 | $74.33 | $75.98 | $75.98 | 175,909 |
| 2024-12-20 | $71.99 | $76.45 | $71.99 | $75.68 | $75.68 | 112,324 |
| 2024-12-19 | $73.76 | $75.39 | $73.76 | $74.25 | $74.25 | 135,578 |
| 2024-12-18 | $78.00 | $78.61 | $74.70 | $75.14 | $75.14 | 131,649 |
| 2024-12-17 | $78.19 | $79.76 | $77.07 | $77.07 | $77.07 | 152,489 |
| 2024-12-16 | $78.00 | $78.00 | $75.69 | $77.43 | $77.43 | 216,757 |
| 2024-12-13 | $78.16 | $78.71 | $77.79 | $78.04 | $78.04 | 181,709 |
| 2024-12-12 | $82.00 | $82.00 | $79.62 | $80.02 | $80.02 | 151,816 |
| 2024-12-11 | $82.59 | $82.72 | $81.46 | $82.25 | $82.25 | 185,583 |
| 2024-12-10 | $80.76 | $81.38 | $79.62 | $79.64 | $79.64 | 141,325 |
| 2024-12-09 | $79.71 | $80.00 | $78.41 | $78.50 | $78.50 | 114,860 |
| 2024-12-06 | $80.27 | $80.73 | $79.93 | $80.73 | $80.73 | 100,124 |
| 2024-12-05 | $79.81 | $81.98 | $79.81 | $79.99 | $79.99 | 207,988 |
| 2024-12-04 | $83.62 | $83.62 | $82.60 | $83.24 | $83.24 | 89,970 |
| 2024-12-03 | $83.50 | $83.50 | $81.33 | $82.18 | $82.18 | 121,177 |
| 2024-12-02 | $79.00 | $80.99 | $76.42 | $80.37 | $80.37 | 315,132 |
| 2024-11-29 | $79.68 | $79.68 | $77.00 | $78.22 | $78.22 | 116,928 |
| 2024-11-27 | $71.20 | $75.59 | $71.20 | $72.35 | $72.35 | 137,755 |
| 2024-11-26 | $74.09 | $74.98 | $72.47 | $72.65 | $72.65 | 148,386 |
| 2024-11-25 | $73.00 | $77.17 | $73.00 | $74.74 | $74.74 | 185,077 |
| 2024-11-22 | $71.11 | $74.20 | $71.11 | $72.09 | $72.09 | 146,188 |
| 2024-11-21 | $71.00 | $73.29 | $70.10 | $71.10 | $71.10 | 176,630 |
| 2024-11-20 | $69.86 | $69.90 | $69.00 | $69.28 | $69.28 | 160,164 |
| 2024-11-19 | $70.04 | $70.90 | $69.74 | $70.36 | $70.36 | 179,417 |
| 2024-11-18 | $69.57 | $71.38 | $69.57 | $71.09 | $71.09 | 203,342 |
| 2024-11-15 | $69.63 | $71.00 | $68.83 | $69.26 | $69.26 | 237,703 |
| 2024-11-14 | $72.20 | $72.72 | $71.18 | $71.70 | $71.70 | 194,507 |
| 2024-11-13 | $71.54 | $74.97 | $71.54 | $73.46 | $73.46 | 215,091 |
| 2024-11-12 | $78.10 | $78.25 | $76.50 | $76.60 | $76.60 | 192,124 |
| 2024-11-11 | $76.53 | $76.67 | $74.02 | $74.02 | $74.02 | 214,493 |
| 2024-11-08 | $73.32 | $76.19 | $73.32 | $75.09 | $75.09 | 107,883 |
| 2024-11-07 | $75.00 | $76.45 | $75.00 | $76.45 | $76.45 | 117,256 |
| 2024-11-06 | $79.75 | $79.75 | $75.63 | $76.99 | $76.99 | 154,190 |
| 2024-11-05 | $75.84 | $77.26 | $75.71 | $76.67 | $76.67 | 162,080 |
| 2024-11-04 | $74.52 | $75.55 | $74.46 | $74.46 | $74.46 | 115,763 |
| 2024-11-01 | $74.40 | $75.15 | $74.34 | $74.90 | $74.90 | 125,538 |
| 2024-10-31 | $74.95 | $75.53 | $73.78 | $74.47 | $74.47 | 124,699 |
| 2024-10-30 | $77.80 | $79.10 | $77.74 | $77.90 | $77.90 | 132,823 |
| 2024-10-29 | $77.94 | $80.16 | $77.72 | $79.42 | $79.42 | 145,176 |
| 2024-10-28 | $75.62 | $77.83 | $75.62 | $77.50 | $77.50 | 255,302 |
| 2024-10-25 | $75.85 | $77.85 | $75.00 | $77.25 | $77.25 | 141,036 |
| 2024-10-24 | $74.50 | $76.77 | $74.50 | $76.71 | $76.71 | 213,062 |
| 2024-10-23 | $74.00 | $74.64 | $73.02 | $73.87 | $73.87 | 154,819 |
| 2024-10-22 | $74.53 | $76.31 | $74.00 | $76.15 | $76.15 | 77,723 |
| 2024-10-21 | $76.98 | $79.56 | $76.98 | $78.79 | $78.79 | 131,739 |
| 2024-10-18 | $78.78 | $79.30 | $78.68 | $79.30 | $79.30 | 106,760 |
| 2024-10-17 | $79.04 | $81.39 | $79.04 | $79.72 | $79.72 | 251,078 |
| 2024-10-16 | $82.80 | $82.80 | $81.18 | $81.54 | $81.54 | 201,383 |
| 2024-10-15 | $88.20 | $90.17 | $82.50 | $83.41 | $83.41 | 364,905 |
| 2024-10-14 | $86.00 | $88.27 | $86.00 | $87.86 | $87.86 | 74,208 |
| 2024-10-11 | $86.47 | $86.95 | $86.09 | $86.79 | $86.79 | 64,627 |
| 2024-10-10 | $87.20 | $87.20 | $84.46 | $85.93 | $85.93 | 73,057 |
| 2024-10-09 | $86.86 | $87.90 | $86.56 | $87.67 | $87.67 | 79,898 |
| 2024-10-08 | $86.21 | $87.57 | $86.21 | $87.25 | $87.25 | 78,123 |
| 2024-10-07 | $85.56 | $87.06 | $85.56 | $86.37 | $86.37 | 209,407 |
| 2024-10-04 | $88.06 | $88.06 | $87.02 | $87.84 | $87.84 | 71,956 |
| 2024-10-03 | $87.10 | $88.79 | $86.90 | $88.01 | $88.01 | 88,557 |
| 2024-10-02 | $87.94 | $89.95 | $86.94 | $89.10 | $89.10 | 146,263 |
| 2024-10-01 | $90.11 | $90.13 | $87.01 | $88.83 | $88.83 | 155,209 |
| 2024-09-30 | $88.43 | $90.40 | $88.00 | $88.83 | $88.83 | 74,082 |
| 2024-09-27 | $90.00 | $91.76 | $88.49 | $90.49 | $90.49 | 288,630 |
| 2024-09-26 | $90.43 | $93.00 | $89.30 | $93.00 | $93.00 | 652,014 |
| 2024-09-25 | $83.92 | $84.90 | $83.54 | $84.24 | $84.24 | 88,852 |
| 2024-09-24 | $82.00 | $84.50 | $82.00 | $84.11 | $84.11 | 122,985 |
| 2024-09-23 | $87.38 | $87.38 | $85.11 | $85.47 | $85.47 | 44,596 |
| 2024-09-20 | $86.34 | $86.34 | $83.94 | $84.84 | $84.84 | 153,230 |
| 2024-09-19 | $82.00 | $84.29 | $82.00 | $83.35 | $83.35 | 222,958 |
| 2024-09-18 | $79.37 | $80.38 | $78.72 | $79.24 | $79.24 | 91,242 |
| 2024-09-17 | $80.61 | $81.40 | $79.57 | $80.24 | $80.24 | 93,585 |
| 2024-09-16 | $84.90 | $84.90 | $82.93 | $83.57 | $83.57 | 184,283 |
| 2024-09-13 | $83.51 | $85.70 | $83.22 | $84.33 | $84.33 | 290,041 |
| 2024-09-12 | $80.92 | $83.04 | $79.15 | $82.50 | $82.50 | 304,400 |
| 2024-09-11 | $79.98 | $82.03 | $78.36 | $82.00 | $82.00 | 242,121 |
| 2024-09-10 | $78.68 | $79.99 | $76.61 | $78.50 | $78.50 | 282,238 |
| 2024-09-09 | $74.69 | $75.54 | $73.89 | $75.18 | $75.18 | 247,309 |
| 2024-09-06 | $76.21 | $77.99 | $73.11 | $73.64 | $73.64 | 138,253 |
| 2024-09-05 | $78.39 | $79.96 | $78.16 | $79.45 | $79.45 | 138,050 |
| 2024-09-04 | $80.00 | $80.45 | $78.40 | $78.98 | $78.98 | 121,186 |
| 2024-09-03 | $87.00 | $87.00 | $80.81 | $81.03 | $81.03 | 143,344 |
| 2024-08-30 | $89.56 | $90.19 | $88.93 | $89.63 | $89.63 | 92,432 |
| 2024-08-29 | $89.20 | $91.06 | $88.26 | $88.45 | $88.45 | 94,593 |
| 2024-08-28 | $90.30 | $90.55 | $88.20 | $88.76 | $88.76 | 52,697 |
| 2024-08-27 | $88.18 | $91.38 | $88.18 | $90.01 | $90.01 | 102,024 |
| 2024-08-26 | $91.39 | $92.26 | $89.73 | $90.06 | $90.06 | 82,217 |
| 2024-08-23 | $92.00 | $95.17 | $92.00 | $94.84 | $94.84 | 72,083 |
| 2024-08-22 | $93.84 | $96.25 | $92.77 | $93.05 | $93.05 | 65,630 |
| 2024-08-21 | $98.68 | $98.68 | $95.62 | $96.65 | $96.65 | 37,799 |
| 2024-08-20 | $97.51 | $97.51 | $95.66 | $96.56 | $96.56 | 112,679 |
| 2024-08-19 | $94.63 | $97.97 | $94.63 | $97.96 | $97.96 | 79,852 |
| 2024-08-16 | $96.91 | $97.75 | $96.02 | $96.54 | $96.54 | 175,232 |
| 2024-08-15 | $95.10 | $96.91 | $92.80 | $96.00 | $96.00 | 173,626 |
| 2024-08-14 | $92.47 | $94.16 | $90.87 | $91.70 | $91.70 | 82,768 |
| 2024-08-13 | $95.50 | $95.58 | $92.66 | $95.22 | $95.22 | 129,898 |
| 2024-08-12 | $90.00 | $90.82 | $87.73 | $89.68 | $89.68 | 101,592 |
| 2024-08-09 | $89.95 | $89.95 | $86.91 | $88.91 | $88.91 | 98,318 |
| 2024-08-08 | $95.30 | $98.30 | $95.30 | $98.30 | $98.30 | 171,827 |
| 2024-08-07 | $91.00 | $91.00 | $84.89 | $84.89 | $84.89 | 127,165 |
| 2024-08-06 | $86.98 | $87.76 | $84.52 | $86.53 | $86.53 | 218,664 |
| 2024-08-05 | $73.60 | $86.60 | $73.60 | $83.60 | $83.60 | 168,072 |
| 2024-08-02 | $85.80 | $90.00 | $85.80 | $88.38 | $88.38 | 101,804 |
| 2024-08-01 | $99.58 | $101.50 | $95.35 | $96.41 | $96.41 | 98,000 |
| 2024-07-31 | $104.50 | $105.92 | $103.00 | $105.15 | $105.15 | 165,256 |
| 2024-07-30 | $92.87 | $94.06 | $90.24 | $91.37 | $91.37 | 148,240 |
| 2024-07-29 | $92.77 | $93.78 | $92.12 | $92.12 | $92.12 | 392,409 |
| 2024-07-26 | $91.99 | $92.00 | $90.80 | $91.45 | $91.45 | 88,025 |
| 2024-07-25 | $93.50 | $95.77 | $92.25 | $93.59 | $93.59 | 92,501 |
| 2024-07-24 | $97.20 | $100.36 | $93.84 | $94.61 | $94.61 | 121,973 |
| 2024-07-23 | $100.00 | $100.00 | $98.00 | $99.04 | $99.04 | 233,041 |
| 2024-07-22 | $98.06 | $99.22 | $97.39 | $99.22 | $99.22 | 192,369 |
| 2024-07-19 | $97.54 | $98.31 | $96.75 | $97.15 | $97.15 | 112,219 |
| 2024-07-18 | $99.89 | $99.89 | $95.85 | $97.14 | $97.14 | 177,106 |
| 2024-07-17 | $103.03 | $105.20 | $100.51 | $100.92 | $100.92 | 199,447 |
| 2024-07-16 | $117.29 | $117.29 | $112.45 | $113.69 | $113.69 | 107,876 |
| 2024-07-15 | $112.61 | $113.81 | $111.77 | $111.85 | $111.85 | 95,844 |
| 2024-07-12 | $112.88 | $114.74 | $112.88 | $113.68 | $113.68 | 68,221 |
| 2024-07-11 | $118.82 | $119.31 | $114.72 | $115.40 | $115.40 | 63,763 |
| 2024-07-10 | $115.00 | $120.10 | $115.00 | $120.06 | $120.06 | 55,926 |
| 2024-07-09 | $115.45 | $116.79 | $115.07 | $116.31 | $116.31 | 73,122 |
| 2024-07-08 | $112.97 | $114.44 | $112.12 | $113.60 | $113.60 | 110,664 |
| 2024-07-05 | $113.38 | $114.08 | $112.70 | $113.53 | $113.53 | 195,890 |
| 2024-07-03 | $111.28 | $113.03 | $110.74 | $112.70 | $112.70 | 129,261 |
| 2024-07-02 | $108.38 | $109.45 | $107.58 | $109.45 | $109.45 | 52,525 |
| 2024-07-01 | $106.02 | $107.83 | $106.02 | $107.40 | $107.40 | 122,297 |
| 2024-06-28 | $108.00 | $111.42 | $108.00 | $109.50 | $109.50 | 221,321 |
| 2024-06-27 | $107.00 | $109.58 | $107.00 | $109.01 | $109.01 | 105,895 |
| 2024-06-26 | $110.30 | $110.65 | $108.47 | $109.50 | $109.50 | 153,807 |
| 2024-06-25 | $107.49 | $109.70 | $107.25 | $109.30 | $109.30 | 174,509 |
| 2024-06-24 | $110.29 | $110.29 | $105.52 | $106.26 | $106.26 | 183,895 |
| 2024-06-21 | $108.85 | $109.75 | $107.94 | $107.97 | $107.97 | 74,881 |
| 2024-06-20 | $113.00 | $113.00 | $106.60 | $108.15 | $108.15 | 56,556 |
| 2024-06-18 | $107.60 | $114.25 | $107.60 | $112.15 | $112.15 | 87,264 |
| 2024-06-17 | $108.41 | $109.66 | $107.82 | $109.30 | $109.30 | 51,337 |
| 2024-06-14 | $109.85 | $111.54 | $109.17 | $111.11 | $111.11 | 112,397 |
| 2024-06-13 | $112.19 | $112.19 | $109.97 | $110.85 | $110.85 | 113,291 |
| 2024-06-12 | $115.00 | $116.55 | $114.48 | $115.68 | $115.68 | 74,942 |
| 2024-06-11 | $112.01 | $112.92 | $111.63 | $112.10 | $112.10 | 76,121 |
| 2024-06-10 | $110.67 | $112.58 | $110.10 | $112.58 | $112.58 | 64,694 |
| 2024-06-07 | $113.92 | $113.92 | $109.02 | $109.90 | $109.90 | 73,585 |
| 2024-06-06 | $114.00 | $114.00 | $109.28 | $110.67 | $110.67 | 487,863 |
| 2024-06-05 | $109.00 | $111.61 | $108.28 | $111.61 | $111.61 | 165,701 |
| 2024-06-04 | $108.01 | $110.92 | $108.01 | $110.40 | $110.40 | 124,301 |
| 2024-06-03 | $107.20 | $109.92 | $107.20 | $109.30 | $109.30 | 203,061 |
| 2024-05-31 | $107.79 | $108.07 | $104.90 | $106.16 | $106.16 | 178,887 |
| 2024-05-30 | $112.00 | $112.00 | $109.29 | $109.60 | $109.60 | 89,196 |
| 2024-05-29 | $111.13 | $111.66 | $110.55 | $111.07 | $111.07 | 40,492 |
| 2024-05-28 | $113.67 | $114.87 | $113.19 | $114.40 | $114.40 | 54,537 |
| 2024-05-24 | $114.25 | $115.65 | $113.72 | $115.41 | $115.41 | 49,180 |
| 2024-05-23 | $118.58 | $118.58 | $115.65 | $115.91 | $115.91 | 94,094 |
| 2024-05-22 | $116.20 | $116.63 | $115.43 | $116.21 | $116.21 | 58,897 |
| 2024-05-21 | $113.72 | $119.18 | $113.72 | $116.84 | $116.84 | 52,127 |
| 2024-05-20 | $117.03 | $118.65 | $116.72 | $118.35 | $118.35 | 34,311 |
| 2024-05-17 | $117.28 | $117.28 | $114.89 | $115.18 | $115.18 | 54,772 |
| 2024-05-16 | $120.35 | $120.35 | $116.89 | $117.28 | $117.28 | 61,889 |
| 2024-05-15 | $114.50 | $116.00 | $112.00 | $115.72 | $115.72 | 51,282 |
| 2024-05-14 | $110.31 | $112.18 | $110.31 | $112.03 | $112.03 | 36,144 |
| 2024-05-13 | $110.85 | $111.07 | $110.19 | $110.38 | $110.38 | 56,304 |
| 2024-05-10 | $113.65 | $113.96 | $111.67 | $112.20 | $112.20 | 58,369 |
| 2024-05-09 | $110.96 | $114.48 | $110.96 | $113.75 | $113.75 | 240,695 |
| 2024-05-08 | $113.20 | $116.60 | $113.20 | $116.45 | $116.45 | 170,931 |
| 2024-05-07 | $118.95 | $118.99 | $117.80 | $118.29 | $118.29 | 46,217 |
| 2024-05-06 | $118.70 | $118.70 | $117.45 | $118.32 | $118.32 | 45,139 |
| 2024-05-03 | $115.88 | $117.62 | $115.84 | $117.62 | $117.62 | 46,764 |
| 2024-05-02 | $113.15 | $114.51 | $112.65 | $114.26 | $114.26 | 121,060 |
| 2024-05-01 | $110.04 | $111.34 | $108.09 | $109.25 | $109.25 | 33,954 |
| 2024-04-30 | $114.50 | $114.50 | $110.09 | $110.37 | $110.37 | 94,463 |
| 2024-04-29 | $111.85 | $112.52 | $111.14 | $112.40 | $112.40 | 60,887 |
| 2024-04-26 | $108.39 | $111.40 | $108.39 | $111.40 | $111.40 | 167,320 |
| 2024-04-25 | $104.70 | $110.53 | $104.70 | $109.66 | $109.66 | 279,621 |
| 2024-04-24 | $112.00 | $112.44 | $110.24 | $111.00 | $111.00 | 200,707 |
| 2024-04-23 | $105.46 | $107.60 | $105.46 | $107.46 | $107.46 | 87,792 |
| 2024-04-22 | $104.83 | $106.85 | $104.75 | $106.00 | $106.00 | 342,955 |
| 2024-04-19 | $109.32 | $110.00 | $105.12 | $105.68 | $105.68 | 356,133 |
| 2024-04-18 | $117.88 | $118.10 | $116.02 | $116.47 | $116.47 | 89,308 |
| 2024-04-17 | $124.27 | $124.27 | $118.50 | $118.97 | $118.97 | 79,450 |
| 2024-04-16 | $123.13 | $123.13 | $121.41 | $122.49 | $122.49 | 84,828 |
| 2024-04-15 | $127.55 | $128.46 | $124.08 | $124.59 | $124.59 | 145,057 |
| 2024-04-12 | $126.84 | $127.02 | $125.42 | $125.57 | $125.57 | 46,904 |
| 2024-04-11 | $127.26 | $129.10 | $126.20 | $129.00 | $129.00 | 52,987 |
| 2024-04-10 | $130.00 | $130.00 | $126.49 | $126.83 | $126.83 | 82,050 |
| 2024-04-09 | $127.73 | $128.94 | $126.52 | $128.62 | $128.62 | 92,831 |
| 2024-04-08 | $125.00 | $125.34 | $124.15 | $125.04 | $125.04 | 1,943,456 |
| 2024-04-05 | $122.64 | $125.04 | $122.64 | $125.04 | $125.04 | 1,943,183 |
| 2024-04-04 | $133.00 | $133.00 | $126.75 | $133.00 | $133.00 | 123,186 |
| 2024-04-03 | $130.18 | $133.57 | $130.18 | $133.00 | $133.00 | 123,186 |
| 2024-04-02 | $128.90 | $129.40 | $128.06 | $129.19 | $129.19 | 77,554 |
| 2024-04-01 | $126.00 | $128.82 | $126.00 | $127.94 | $127.94 | 48,773 |
| 2024-03-28 | $129.99 | $130.79 | $129.31 | $129.93 | $129.93 | 81,033 |
| 2024-03-27 | $129.37 | $129.46 | $128.10 | $128.90 | $128.90 | 113,235 |
| 2024-03-26 | $129.92 | $130.07 | $128.91 | $128.91 | $128.91 | 48,362 |
| 2024-03-25 | $127.22 | $128.15 | $126.59 | $127.72 | $127.72 | 60,257 |
| 2024-03-22 | $133.53 | $133.53 | $128.46 | $130.27 | $130.27 | 97,222 |
| 2024-03-21 | $130.92 | $132.89 | $130.81 | $131.25 | $131.25 | 63,804 |
| 2024-03-20 | $125.19 | $125.67 | $123.26 | $125.67 | $125.67 | 88,216 |
| 2024-03-19 | $122.01 | $123.49 | $121.15 | $122.68 | $122.68 | 109,523 |
| 2024-03-18 | $121.00 | $124.50 | $121.00 | $122.17 | $122.17 | 129,952 |
| 2024-03-15 | $119.21 | $120.33 | $118.29 | $119.15 | $119.15 | 118,562 |
| 2024-03-14 | $123.50 | $127.02 | $122.39 | $124.60 | $124.60 | 111,754 |
| 2024-03-13 | $130.13 | $130.13 | $124.03 | $126.40 | $126.40 | 209,927 |
| 2024-03-12 | $124.71 | $126.43 | $123.44 | $126.40 | $126.40 | 209,707 |
| 2024-03-11 | $123.36 | $125.95 | $123.01 | $123.36 | $123.36 | 103,045 |
| 2024-03-08 | $130.92 | $133.03 | $125.00 | $125.80 | $125.80 | 127,343 |
| 2024-03-07 | $130.87 | $130.96 | $127.84 | $130.51 | $130.51 | 237,153 |
| 2024-03-06 | $132.28 | $134.91 | $132.28 | $133.93 | $133.93 | 200,877 |
| 2024-03-05 | $130.12 | $131.50 | $128.68 | $129.78 | $129.78 | 111,858 |
| 2024-03-04 | $132.55 | $132.55 | $129.78 | $130.49 | $130.49 | 124,445 |
| 2024-03-01 | $131.44 | $132.83 | $128.02 | $131.39 | $131.39 | 135,647 |
| 2024-02-29 | $124.00 | $125.40 | $122.70 | $124.00 | $124.00 | 106,527 |
| 2024-02-28 | $120.52 | $120.54 | $119.82 | $120.15 | $120.15 | 135,079 |
| 2024-02-27 | $120.46 | $121.03 | $119.72 | $119.99 | $119.99 | 118,920 |
| 2024-02-26 | $122.00 | $122.00 | $120.00 | $120.90 | $120.90 | 87,211 |
| 2024-02-23 | $124.90 | $125.55 | $123.09 | $123.09 | $123.09 | 86,825 |
| 2024-02-22 | $120.00 | $124.74 | $120.00 | $123.81 | $123.81 | 122,613 |
| 2024-02-21 | $115.00 | $117.28 | $114.34 | $115.00 | $115.00 | 259,366 |
| 2024-02-20 | $115.28 | $116.06 | $111.84 | $113.41 | $113.41 | 183,956 |
| 2024-02-16 | $119.70 | $119.70 | $116.14 | $116.51 | $116.51 | 158,441 |
| 2024-02-15 | $117.51 | $119.39 | $116.90 | $119.37 | $119.37 | 365,709 |
| 2024-02-14 | $108.70 | $114.65 | $108.70 | $112.34 | $112.34 | 364,768 |
| 2024-02-13 | $110.70 | $111.79 | $109.76 | $110.25 | $110.25 | 234,027 |
| 2024-02-12 | $103.15 | $105.21 | $103.00 | $104.43 | $104.43 | 64,726 |
| 2024-02-09 | $103.05 | $105.87 | $103.05 | $104.63 | $104.63 | 121,339 |
| 2024-02-08 | $97.80 | $100.31 | $97.80 | $100.21 | $100.21 | 107,145 |
| 2024-02-07 | $96.12 | $96.92 | $96.10 | $96.86 | $96.86 | 102,404 |
| 2024-02-06 | $96.49 | $96.49 | $94.50 | $95.18 | $95.18 | 94,757 |
| 2024-02-05 | $95.95 | $95.95 | $94.43 | $95.78 | $95.78 | 113,337 |
| 2024-02-02 | $94.66 | $96.04 | $94.50 | $96.04 | $96.04 | 112,361 |
| 2024-02-01 | $94.24 | $94.98 | $93.62 | $94.65 | $94.65 | 97,701 |
| 2024-01-31 | $93.81 | $94.39 | $92.99 | $92.99 | $92.99 | 98,200 |
| 2024-01-30 | $95.34 | $95.34 | $93.50 | $93.50 | $93.50 | 154,217 |
| 2024-01-29 | $93.91 | $95.63 | $93.91 | $95.61 | $95.61 | 97,934 |
| 2024-01-26 | $93.32 | $95.75 | $93.32 | $94.87 | $94.87 | 189,223 |
| 2024-01-25 | $96.85 | $97.57 | $95.50 | $95.98 | $95.98 | 156,133 |
| 2024-01-24 | $98.50 | $99.69 | $96.63 | $99.03 | $99.03 | 141,709 |
| 2024-01-23 | $95.10 | $95.31 | $94.26 | $95.31 | $95.31 | 642,986 |
| 2024-01-22 | $96.54 | $97.60 | $96.54 | $96.74 | $96.74 | 154,435 |
| 2024-01-19 | $95.58 | $97.87 | $95.34 | $97.73 | $97.73 | 246,487 |
| 2024-01-18 | $92.01 | $93.69 | $92.01 | $92.91 | $92.91 | 199,284 |
| 2024-01-17 | $89.60 | $89.60 | $87.70 | $88.79 | $88.79 | 216,381 |
| 2024-01-16 | $89.60 | $91.10 | $89.02 | $90.88 | $90.88 | 284,426 |
| 2024-01-12 | $90.10 | $90.53 | $89.61 | $89.67 | $89.67 | 305,799 |
| 2024-01-11 | $91.66 | $92.01 | $88.01 | $89.26 | $89.26 | 474,930 |
| 2024-01-10 | $86.89 | $88.57 | $86.89 | $87.30 | $87.30 | 280,098 |
| 2024-01-09 | $86.85 | $87.55 | $86.43 | $86.98 | $86.98 | 740,594 |
| 2024-01-08 | $86.45 | $86.99 | $84.65 | $86.65 | $86.65 | 299,771 |
| 2024-01-05 | $83.12 | $85.65 | $82.28 | $84.73 | $84.73 | 889,871 |
| 2024-01-04 | $82.75 | $83.49 | $82.40 | $82.98 | $82.98 | 240,432 |
| 2024-01-03 | $85.99 | $85.99 | $84.35 | $84.50 | $84.50 | 236,807 |
| 2024-01-02 | $86.88 | $88.00 | $85.45 | $85.45 | $85.45 | 126,110 |
| 2023-12-29 | $89.22 | $89.48 | $88.35 | $88.84 | $88.84 | 93,963 |
| 2023-12-28 | $87.77 | $89.99 | $87.77 | $89.50 | $89.50 | 29,391 |
| 2023-12-27 | $85.65 | $89.81 | $85.65 | $89.81 | $89.81 | 43,896 |
| 2023-12-26 | $89.29 | $90.04 | $89.04 | $89.53 | $89.53 | 64,741 |
| 2023-12-22 | $90.20 | $90.20 | $87.45 | $87.59 | $87.59 | 44,660 |
| 2023-12-21 | $85.71 | $88.44 | $85.71 | $88.43 | $88.43 | 159,483 |
| 2023-12-20 | $85.41 | $87.54 | $85.26 | $85.56 | $85.56 | 57,449 |
| 2023-12-19 | $86.74 | $89.17 | $86.66 | $88.16 | $88.16 | 43,532 |
| 2023-12-18 | $83.29 | $85.67 | $83.29 | $84.78 | $84.78 | 124,220 |
| 2023-12-15 | $84.61 | $86.44 | $84.61 | $85.07 | $85.07 | 90,398 |
| 2023-12-14 | $82.50 | $85.48 | $82.50 | $85.22 | $85.22 | 148,899 |
| 2023-12-13 | $83.00 | $85.49 | $82.01 | $85.40 | $85.40 | 100,389 |
| 2023-12-12 | $78.20 | $81.07 | $78.20 | $81.07 | $81.07 | 54,855 |
| 2023-12-11 | $77.00 | $80.80 | $77.00 | $80.69 | $80.69 | 56,555 |
| 2023-12-08 | $77.13 | $77.82 | $77.09 | $77.62 | $77.62 | 41,208 |
| 2023-12-07 | $77.50 | $78.10 | $75.53 | $77.34 | $77.34 | 96,444 |
| 2023-12-06 | $80.08 | $80.08 | $77.52 | $77.52 | $77.52 | 64,327 |
| 2023-12-05 | $77.62 | $78.33 | $77.62 | $78.18 | $78.18 | 40,388 |
| 2023-12-04 | $78.45 | $80.12 | $78.45 | $79.69 | $79.69 | 46,747 |
| 2023-12-01 | $78.30 | $81.30 | $78.30 | $80.98 | $80.98 | 70,617 |
| 2023-11-30 | $79.25 | $80.82 | $79.25 | $80.19 | $80.19 | 102,489 |
| 2023-11-29 | $81.00 | $82.11 | $80.58 | $81.74 | $81.74 | 128,598 |
| 2023-11-28 | $78.01 | $82.20 | $78.01 | $80.51 | $80.51 | 103,276 |
| 2023-11-27 | $78.00 | $81.39 | $78.00 | $81.15 | $81.15 | 108,424 |
| 2023-11-24 | $77.89 | $80.68 | $77.89 | $80.50 | $80.50 | 45,239 |
| 2023-11-22 | $78.39 | $81.55 | $78.39 | $80.68 | $80.68 | 130,436 |
| 2023-11-21 | $81.00 | $81.43 | $79.98 | $80.60 | $80.60 | 96,251 |
| 2023-11-20 | $78.80 | $81.36 | $78.80 | $81.36 | $81.36 | 84,042 |
| 2023-11-17 | $78.33 | $81.00 | $78.33 | $80.25 | $80.25 | 119,550 |
| 2023-11-16 | $78.96 | $80.13 | $78.57 | $79.91 | $79.91 | 115,229 |
| 2023-11-15 | $79.13 | $80.96 | $79.13 | $79.30 | $79.30 | 146,021 |
| 2023-11-14 | $77.35 | $79.31 | $77.35 | $79.12 | $79.12 | 125,661 |
| 2023-11-13 | $74.19 | $74.98 | $74.05 | $74.44 | $74.44 | 105,994 |
| 2023-11-10 | $72.96 | $76.22 | $72.96 | $76.03 | $76.03 | 246,044 |
| 2023-11-09 | $71.10 | $74.48 | $71.10 | $72.17 | $72.17 | 167,661 |
| 2023-11-08 | $70.95 | $71.79 | $70.77 | $70.90 | $70.90 | 143,719 |
| 2023-11-07 | $69.20 | $71.40 | $69.20 | $71.00 | $71.00 | 102,395 |
| 2023-11-06 | $73.00 | $73.00 | $71.05 | $71.75 | $71.75 | 112,502 |
| 2023-11-03 | $69.70 | $72.78 | $69.70 | $72.35 | $72.35 | 116,997 |
| 2023-11-02 | $70.82 | $71.08 | $70.07 | $70.65 | $70.65 | 89,254 |
| 2023-11-01 | $66.20 | $68.88 | $66.20 | $68.88 | $68.88 | 147,940 |
| 2023-10-31 | $66.50 | $66.50 | $65.57 | $66.02 | $66.02 | 288,663 |
| 2023-10-30 | $67.99 | $67.99 | $64.70 | $65.22 | $65.22 | 132,221 |
| 2023-10-27 | $64.85 | $65.54 | $64.76 | $64.78 | $64.78 | 355,463 |
| 2023-10-26 | $65.25 | $65.43 | $64.30 | $64.60 | $64.60 | 286,406 |
| 2023-10-25 | $66.01 | $67.67 | $65.86 | $65.87 | $65.87 | 142,004 |
| 2023-10-24 | $66.75 | $67.77 | $66.66 | $67.43 | $67.43 | 111,187 |
| 2023-10-23 | $66.39 | $67.72 | $66.08 | $66.87 | $66.87 | 101,392 |
| 2023-10-20 | $67.48 | $68.90 | $66.27 | $66.56 | $66.56 | 143,259 |
| 2023-10-19 | $67.03 | $69.09 | $67.03 | $67.44 | $67.44 | 169,398 |
| 2023-10-18 | $71.05 | $71.05 | $69.16 | $69.53 | $69.53 | 212,943 |
| 2023-10-17 | $69.15 | $69.55 | $67.83 | $69.12 | $69.12 | 125,914 |
| 2023-10-16 | $67.10 | $68.98 | $67.10 | $68.85 | $68.85 | 83,307 |
| 2023-10-13 | $70.99 | $70.99 | $69.09 | $69.24 | $69.24 | 92,244 |
| 2023-10-12 | $69.30 | $71.25 | $69.30 | $70.46 | $70.46 | 107,965 |
| 2023-10-11 | $68.11 | $69.48 | $68.11 | $69.04 | $69.04 | 116,429 |
| 2023-10-10 | $67.30 | $68.38 | $67.21 | $68.10 | $68.10 | 99,976 |
| 2023-10-09 | $63.84 | $65.86 | $63.84 | $65.86 | $65.86 | 110,442 |
| 2023-10-06 | $65.44 | $66.00 | $64.57 | $65.81 | $65.81 | 92,922 |
| 2023-10-05 | $68.26 | $68.26 | $65.65 | $66.30 | $66.30 | 152,695 |
| 2023-10-04 | $65.21 | $66.25 | $65.01 | $65.86 | $65.86 | 150,583 |
| 2023-10-03 | $66.25 | $66.55 | $65.43 | $65.69 | $65.69 | 108,368 |
| 2023-10-02 | $67.72 | $67.98 | $66.95 | $67.32 | $67.32 | 120,322 |
| 2023-09-29 | $68.00 | $69.41 | $68.00 | $68.35 | $68.35 | 282,777 |
| 2023-09-28 | $66.50 | $68.25 | $66.50 | $68.05 | $68.05 | 326,822 |
| 2023-09-27 | $67.98 | $68.56 | $67.43 | $67.90 | $67.90 | 186,928 |
| 2023-09-26 | $67.75 | $67.83 | $65.75 | $67.18 | $67.18 | 89,045 |
| 2023-09-25 | $69.30 | $72.16 | $69.30 | $70.10 | $70.10 | 112,235 |
| 2023-09-22 | $69.25 | $69.89 | $68.94 | $69.28 | $69.28 | 332,053 |
| 2023-09-21 | $69.81 | $69.81 | $68.19 | $68.19 | $68.19 | 132,366 |
| 2023-09-20 | $70.54 | $70.99 | $69.25 | $69.36 | $69.36 | 154,337 |
| 2023-09-19 | $71.40 | $71.40 | $69.91 | $70.53 | $70.53 | 206,322 |
| 2023-09-18 | $71.55 | $71.79 | $71.00 | $71.45 | $71.45 | 109,216 |
| 2023-09-15 | $72.80 | $72.90 | $70.80 | $71.18 | $71.18 | 253,454 |
| 2023-09-14 | $70.50 | $72.66 | $70.50 | $71.76 | $71.76 | 112,578 |
| 2023-09-13 | $70.15 | $70.79 | $70.08 | $70.30 | $70.30 | 124,384 |
| 2023-09-12 | $69.92 | $70.82 | $69.92 | $70.15 | $70.15 | 81,526 |
| 2023-09-11 | $67.89 | $70.93 | $67.89 | $70.09 | $70.09 | 143,481 |
| 2023-09-08 | $69.53 | $73.72 | $69.53 | $71.13 | $71.13 | 204,335 |
| 2023-09-07 | $73.50 | $74.18 | $72.63 | $72.89 | $72.89 | 137,703 |
| 2023-09-06 | $74.04 | $75.10 | $74.04 | $74.27 | $74.27 | 460,715 |
| 2023-09-05 | $72.97 | $73.80 | $72.97 | $73.72 | $73.72 | 115,531 |
| 2023-09-01 | $71.81 | $73.92 | $71.81 | $72.89 | $72.89 | 207,580 |
| 2023-08-31 | $74.00 | $74.48 | $73.58 | $74.30 | $74.30 | 168,970 |
| 2023-08-30 | $71.50 | $73.15 | $71.50 | $72.81 | $72.81 | 88,053 |
| 2023-08-29 | $71.91 | $73.67 | $71.63 | $73.60 | $73.60 | 133,733 |
| 2023-08-28 | $70.70 | $72.28 | $70.01 | $71.99 | $71.99 | 97,126 |
| 2023-08-25 | $70.60 | $71.21 | $69.73 | $70.67 | $70.67 | 140,175 |
| 2023-08-24 | $73.00 | $74.11 | $71.72 | $71.72 | $71.72 | 180,190 |
| 2023-08-23 | $70.50 | $73.45 | $70.50 | $72.55 | $72.55 | 250,410 |
| 2023-08-22 | $74.88 | $74.88 | $72.21 | $72.28 | $72.28 | 165,489 |
| 2023-08-21 | $69.11 | $73.39 | $69.11 | $73.37 | $73.37 | 209,340 |
| 2023-08-18 | $70.92 | $73.05 | $70.36 | $71.09 | $71.09 | 281,139 |
| 2023-08-17 | $70.26 | $70.27 | $69.46 | $69.70 | $69.70 | 173,798 |
| 2023-08-16 | $67.81 | $70.13 | $67.81 | $68.96 | $68.96 | 206,695 |
| 2023-08-15 | $70.80 | $72.62 | $68.75 | $70.16 | $70.16 | 151,044 |
| 2023-08-14 | $69.76 | $70.88 | $69.26 | $70.78 | $70.78 | 82,586 |
| 2023-08-11 | $71.00 | $71.00 | $69.06 | $69.06 | $69.06 | 75,194 |
| 2023-08-10 | $71.24 | $72.56 | $71.02 | $71.36 | $71.36 | 67,412 |
| 2023-08-09 | $72.42 | $72.46 | $71.57 | $71.95 | $71.95 | 155,196 |
| 2023-08-08 | $70.50 | $72.03 | $70.50 | $71.74 | $71.74 | 172,036 |
| 2023-08-07 | $71.15 | $73.96 | $71.15 | $73.92 | $73.92 | 63,968 |
| 2023-08-04 | $76.00 | $76.00 | $73.44 | $74.11 | $74.11 | 99,772 |
| 2023-08-03 | $71.22 | $73.29 | $71.22 | $73.12 | $73.12 | 82,673 |
| 2023-08-02 | $75.50 | $75.50 | $71.77 | $72.06 | $72.06 | 150,699 |
| 2023-08-01 | $76.00 | $76.00 | $75.56 | $75.81 | $75.81 | 117,882 |
| 2023-07-31 | $76.77 | $76.77 | $74.85 | $75.04 | $75.04 | 479,946 |
| 2023-07-28 | $75.00 | $76.53 | $74.90 | $76.25 | $76.25 | 184,275 |
| 2023-07-27 | $71.50 | $74.50 | $71.50 | $73.05 | $73.05 | 104,924 |
| 2023-07-26 | $70.00 | $70.16 | $69.21 | $69.68 | $69.68 | 83,215 |
| 2023-07-25 | $70.32 | $70.79 | $69.58 | $70.50 | $70.50 | 129,700 |
| 2023-07-24 | $69.32 | $70.14 | $69.31 | $69.74 | $69.74 | 80,917 |
| 2023-07-21 | $69.00 | $69.91 | $68.90 | $69.32 | $69.32 | 86,512 |
| 2023-07-20 | $70.76 | $73.54 | $70.00 | $70.50 | $70.50 | 149,996 |
| 2023-07-19 | $75.55 | $75.55 | $73.28 | $73.56 | $73.56 | 157,965 |
| 2023-07-18 | $72.97 | $74.26 | $72.97 | $74.20 | $74.20 | 228,706 |
| 2023-07-17 | $70.51 | $73.40 | $70.51 | $73.31 | $73.31 | 147,915 |
| 2023-07-14 | $72.70 | $73.72 | $72.52 | $72.69 | $72.69 | 409,269 |
| 2023-07-13 | $71.25 | $73.55 | $71.25 | $73.36 | $73.36 | 110,568 |
| 2023-07-12 | $70.30 | $71.22 | $70.30 | $71.00 | $71.00 | 105,154 |
| 2023-07-11 | $71.46 | $71.68 | $70.62 | $71.15 | $71.15 | 209,333 |
| 2023-07-10 | $69.09 | $71.00 | $69.09 | $71.00 | $71.00 | 159,424 |
| 2023-07-07 | $70.78 | $71.92 | $70.37 | $71.31 | $71.31 | 88,218 |
| 2023-07-06 | $70.42 | $70.42 | $69.65 | $70.12 | $70.12 | 80,932 |
| 2023-07-05 | $72.20 | $73.67 | $72.20 | $72.60 | $72.60 | 105,982 |
| 2023-07-03 | $73.39 | $74.55 | $73.39 | $74.20 | $74.20 | 123,684 |
| 2023-06-30 | $71.37 | $72.18 | $71.37 | $71.95 | $71.95 | 91,782 |
| 2023-06-29 | $71.74 | $71.86 | $71.11 | $71.20 | $71.20 | 155,470 |
| 2023-06-28 | $69.67 | $70.69 | $69.66 | $70.05 | $70.05 | 117,195 |
| 2023-06-27 | $68.55 | $70.14 | $68.55 | $69.89 | $69.89 | 119,728 |
| 2023-06-26 | $68.40 | $68.98 | $68.27 | $68.51 | $68.51 | 135,143 |
| 2023-06-23 | $68.23 | $68.57 | $68.05 | $68.17 | $68.17 | 337,510 |
| 2023-06-22 | $69.00 | $70.00 | $68.13 | $69.68 | $69.68 | 408,928 |
| 2023-06-21 | $71.61 | $72.87 | $71.32 | $72.00 | $72.00 | 432,685 |
| 2023-06-20 | $70.53 | $70.90 | $70.10 | $70.34 | $70.34 | 128,466 |
| 2023-06-16 | $72.64 | $72.64 | $71.75 | $71.75 | $71.75 | 262,507 |
| 2023-06-15 | $70.91 | $71.90 | $70.91 | $71.72 | $71.72 | 80,424 |
| 2023-06-14 | $70.84 | $72.00 | $70.35 | $71.40 | $71.40 | 115,925 |
| 2023-06-13 | $71.30 | $72.05 | $70.86 | $71.08 | $71.08 | 208,214 |
| 2023-06-12 | $68.75 | $69.77 | $68.31 | $69.66 | $69.66 | 167,591 |
| 2023-06-09 | $68.27 | $68.50 | $67.75 | $67.99 | $67.99 | 230,223 |
| 2023-06-08 | $67.61 | $68.83 | $67.25 | $68.66 | $68.66 | 104,703 |
| 2023-06-07 | $67.84 | $68.36 | $66.55 | $66.75 | $66.75 | 167,326 |
| 2023-06-06 | $71.26 | $71.26 | $69.89 | $70.83 | $70.83 | 50,865 |
| 2023-06-05 | $67.46 | $69.60 | $67.46 | $69.01 | $69.01 | 104,468 |
| 2023-06-02 | $70.01 | $70.05 | $68.71 | $68.80 | $68.80 | 105,761 |
| 2023-06-01 | $71.28 | $72.02 | $71.00 | $71.40 | $71.40 | 514,450 |
| 2023-05-31 | $68.81 | $68.97 | $67.72 | $67.91 | $67.91 | 212,771 |
| 2023-05-30 | $71.11 | $71.35 | $69.50 | $69.72 | $69.72 | 136,743 |
| 2023-05-26 | $69.50 | $72.88 | $69.50 | $72.80 | $72.80 | 524,018 |
| 2023-05-25 | $67.46 | $69.80 | $67.46 | $69.50 | $69.50 | 203,732 |
| 2023-05-24 | $64.81 | $65.00 | $64.22 | $64.48 | $64.48 | 116,409 |
| 2023-05-23 | $64.64 | $66.11 | $64.64 | $64.75 | $64.75 | 78,672 |
| 2023-05-22 | $66.48 | $67.78 | $66.48 | $67.55 | $67.55 | 63,342 |
| 2023-05-19 | $67.24 | $67.24 | $66.57 | $67.10 | $67.10 | 126,196 |
| 2023-05-18 | $66.00 | $68.84 | $66.00 | $68.21 | $68.21 | 576,490 |
| 2023-05-17 | $64.00 | $64.92 | $63.00 | $64.87 | $64.87 | 160,014 |
| 2023-05-16 | $62.00 | $62.82 | $61.87 | $62.10 | $62.10 | 109,438 |
| 2023-05-15 | $60.30 | $60.84 | $59.52 | $60.84 | $60.84 | 44,577 |
| 2023-05-12 | $60.08 | $61.13 | $60.08 | $60.86 | $60.86 | 68,352 |
| 2023-05-11 | $58.35 | $59.02 | $58.11 | $58.81 | $58.81 | 45,853 |
| 2023-05-10 | $58.29 | $58.77 | $58.11 | $58.69 | $58.69 | 63,897 |
| 2023-05-09 | $59.74 | $59.74 | $58.11 | $58.60 | $58.60 | 387,078 |
| 2023-05-08 | $58.25 | $58.64 | $58.10 | $58.49 | $58.49 | 133,256 |
| 2023-05-05 | $57.55 | $59.03 | $57.55 | $58.87 | $58.87 | 153,826 |
| 2023-05-04 | $57.46 | $58.13 | $57.41 | $58.02 | $58.02 | 38,770 |
| 2023-05-03 | $57.49 | $57.83 | $57.31 | $57.43 | $57.43 | 40,183 |
| 2023-05-02 | $56.09 | $57.15 | $56.09 | $57.02 | $57.02 | 47,178 |
| 2023-05-01 | $57.20 | $57.20 | $56.50 | $56.72 | $56.72 | 55,189 |
| 2023-04-28 | $57.24 | $57.71 | $56.85 | $57.65 | $57.65 | 83,132 |
| 2023-04-27 | $56.44 | $57.50 | $56.44 | $57.46 | $57.46 | 315,164 |
| 2023-04-26 | $57.14 | $57.74 | $56.66 | $57.25 | $57.25 | 240,779 |
| 2023-04-25 | $57.44 | $57.50 | $56.21 | $56.21 | $56.21 | 67,412 |
| 2023-04-24 | $57.24 | $57.30 | $56.80 | $56.98 | $56.98 | 276,750 |
| 2023-04-21 | $58.00 | $58.77 | $58.00 | $58.45 | $58.45 | 363,457 |
| 2023-04-20 | $57.38 | $58.60 | $57.38 | $58.50 | $58.50 | 108,122 |
| 2023-04-19 | $55.83 | $55.85 | $55.36 | $55.63 | $55.63 | 92,694 |
| 2023-04-18 | $56.66 | $56.68 | $56.24 | $56.42 | $56.42 | 62,820 |
| 2023-04-17 | $57.51 | $57.51 | $56.58 | $57.16 | $57.16 | 114,834 |
| 2023-04-14 | $57.01 | $58.23 | $57.01 | $57.44 | $57.44 | 241,812 |
| 2023-04-13 | $60.12 | $60.12 | $58.30 | $59.58 | $59.58 | 69,434 |
| 2023-04-12 | $59.85 | $59.96 | $58.94 | $58.94 | $58.94 | 64,952 |
| 2023-04-11 | $58.74 | $60.30 | $58.74 | $59.60 | $59.60 | 42,346 |
| 2023-04-10 | $57.61 | $59.20 | $57.21 | $59.00 | $59.00 | 82,114 |
| 2023-04-06 | $57.16 | $57.76 | $57.10 | $57.54 | $57.54 | 75,441 |
| 2023-04-05 | $59.68 | $59.80 | $58.76 | $59.15 | $59.15 | 60,573 |
| 2023-04-04 | $58.48 | $59.63 | $58.48 | $59.29 | $59.29 | 45,023 |
| 2023-04-03 | $88.64 | $88.83 | $86.91 | $88.17 | $58.78 | 19,540 |
| 2023-03-31 | $75.50 | $91.29 | $75.50 | $89.01 | $59.34 | 46,603 |
| 2023-03-30 | $91.21 | $92.21 | $91.15 | $92.00 | $61.33 | 19,779 |
| 2023-03-29 | $91.43 | $93.17 | $91.43 | $93.08 | $62.05 | 32,461 |
| 2023-03-28 | $91.41 | $92.50 | $91.41 | $92.04 | $61.36 | 123,046 |
| 2023-03-27 | $92.43 | $92.67 | $91.85 | $91.95 | $61.30 | 132,258 |
| 2023-03-24 | $94.69 | $95.00 | $94.13 | $94.30 | $94.30 | 41,189 |
| 2023-03-23 | $94.49 | $95.20 | $93.77 | $94.10 | $94.10 | 77,263 |
| 2023-03-22 | $91.35 | $92.98 | $91.10 | $91.79 | $91.79 | 58,054 |
| 2023-03-21 | $90.36 | $90.58 | $89.66 | $90.29 | $90.29 | 25,907 |
| 2023-03-20 | $89.82 | $90.35 | $89.55 | $89.94 | $89.94 | 35,174 |
| 2023-03-17 | $90.89 | $91.41 | $90.47 | $90.85 | $90.85 | 30,726 |
| 2023-03-16 | $88.00 | $90.42 | $88.00 | $90.40 | $90.40 | 59,573 |
| 2023-03-15 | $86.21 | $86.40 | $85.19 | $85.81 | $85.81 | 21,022 |
| 2023-03-14 | $87.46 | $88.98 | $87.46 | $88.98 | $88.98 | 46,812 |
| 2023-03-13 | $88.10 | $89.25 | $87.32 | $88.73 | $88.73 | 33,855 |
| 2023-03-10 | $88.30 | $88.99 | $87.46 | $87.61 | $87.61 | 41,143 |
| 2023-03-09 | $89.02 | $89.57 | $88.01 | $88.10 | $88.10 | 84,592 |
| 2023-03-08 | $88.00 | $88.98 | $87.90 | $88.78 | $88.78 | 25,027 |
| 2023-03-07 | $88.50 | $88.50 | $87.00 | $87.31 | $87.31 | 41,261 |
| 2023-03-06 | $89.00 | $89.63 | $88.63 | $88.88 | $88.88 | 41,827 |
| 2023-03-03 | $86.46 | $87.54 | $86.41 | $87.48 | $87.48 | 27,709 |
| 2023-03-02 | $85.41 | $86.65 | $85.41 | $86.53 | $86.53 | 49,343 |
| 2023-03-01 | $86.47 | $87.59 | $86.47 | $87.10 | $87.10 | 34,420 |
| 2023-02-28 | $85.43 | $86.27 | $85.43 | $85.82 | $85.82 | 49,256 |
| 2023-02-27 | $85.65 | $86.64 | $85.65 | $86.37 | $86.37 | 41,796 |
| 2023-02-24 | $86.73 | $87.84 | $86.43 | $86.70 | $86.70 | 36,497 |
| 2023-02-23 | $83.55 | $85.20 | $83.55 | $85.10 | $85.10 | 64,887 |
| 2023-02-22 | $82.91 | $83.48 | $82.34 | $82.95 | $82.95 | 69,888 |
| 2023-02-21 | $84.01 | $84.01 | $82.75 | $82.75 | $82.75 | 54,613 |
| 2023-02-17 | $85.90 | $85.90 | $85.30 | $85.86 | $85.86 | 34,645 |
| 2023-02-16 | $86.31 | $87.42 | $86.31 | $86.54 | $86.54 | 40,559 |
| 2023-02-15 | $87.58 | $87.58 | $86.49 | $87.31 | $87.31 | 59,811 |
| 2023-02-14 | $87.11 | $89.81 | $87.11 | $89.27 | $89.27 | 51,174 |
| 2023-02-13 | $87.99 | $88.81 | $87.25 | $88.51 | $88.51 | 53,001 |
| 2023-02-10 | $90.72 | $91.23 | $90.37 | $91.00 | $91.00 | 53,892 |
| 2023-02-09 | $93.10 | $93.47 | $91.76 | $91.88 | $91.88 | 59,260 |
| 2023-02-08 | $89.62 | $89.88 | $88.66 | $88.66 | $88.66 | 58,638 |
| 2023-02-07 | $87.34 | $90.80 | $87.34 | $90.80 | $90.80 | 64,478 |
| 2023-02-06 | $88.00 | $88.00 | $87.35 | $87.64 | $87.64 | 65,087 |
| 2023-02-03 | $90.05 | $92.20 | $90.05 | $91.02 | $91.02 | 46,226 |
| 2023-02-02 | $93.65 | $94.03 | $92.31 | $93.58 | $93.58 | 53,568 |
| 2023-02-01 | $88.49 | $91.98 | $88.49 | $91.85 | $91.85 | 100,884 |
| 2023-01-31 | $86.23 | $87.29 | $86.23 | $87.25 | $87.25 | 27,098 |
| 2023-01-30 | $86.91 | $88.27 | $86.91 | $87.17 | $87.17 | 60,603 |
| 2023-01-27 | $87.00 | $87.90 | $87.00 | $87.82 | $87.82 | 38,797 |
| 2023-01-26 | $88.25 | $88.54 | $87.48 | $88.54 | $88.54 | 54,176 |
| 2023-01-25 | $88.38 | $89.57 | $88.17 | $89.26 | $89.26 | 90,827 |
| 2023-01-24 | $89.30 | $89.30 | $88.25 | $88.78 | $88.78 | 38,597 |
| 2023-01-23 | $87.30 | $90.03 | $87.18 | $89.78 | $89.78 | 66,049 |
| 2023-01-20 | $86.44 | $88.12 | $86.01 | $88.12 | $88.12 | 45,640 |
| 2023-01-19 | $85.81 | $86.66 | $85.80 | $86.10 | $86.10 | 64,152 |
| 2023-01-18 | $88.74 | $89.00 | $87.35 | $87.75 | $87.75 | 73,831 |
| 2023-01-17 | $88.06 | $88.49 | $87.22 | $88.03 | $88.03 | 83,209 |
| 2023-01-13 | $86.94 | $87.18 | $86.06 | $87.03 | $87.03 | 92,056 |
| 2023-01-12 | $84.16 | $85.42 | $83.13 | $85.20 | $85.20 | 130,962 |
| 2023-01-11 | $82.10 | $83.24 | $81.55 | $83.20 | $83.20 | 80,342 |
| 2023-01-10 | $82.57 | $82.57 | $80.16 | $80.91 | $80.91 | 48,330 |
| 2023-01-09 | $80.48 | $81.87 | $80.04 | $80.59 | $80.59 | 72,417 |
| 2023-01-06 | $76.95 | $79.70 | $76.21 | $79.66 | $79.66 | 78,315 |
| 2023-01-05 | $74.92 | $74.94 | $74.35 | $74.39 | $74.39 | 68,547 |
| 2023-01-04 | $73.50 | $74.07 | $73.23 | $74.05 | $74.05 | 103,300 |
| 2023-01-03 | $74.22 | $74.46 | $73.02 | $73.16 | $73.16 | 42,504 |
| 2022-12-30 | $73.03 | $74.14 | $72.31 | $73.13 | $73.13 | 48,910 |
| 2022-12-29 | $74.00 | $74.77 | $73.92 | $74.64 | $74.64 | 45,385 |
| 2022-12-28 | $72.28 | $73.53 | $72.09 | $72.09 | $72.09 | 48,563 |
| 2022-12-27 | $74.25 | $74.25 | $73.02 | $73.04 | $73.04 | 82,931 |
| 2022-12-23 | $71.75 | $74.29 | $71.75 | $73.53 | $73.53 | 77,631 |
| 2022-12-22 | $75.00 | $76.60 | $73.57 | $74.30 | $74.30 | 106,386 |
| 2022-12-21 | $76.25 | $78.99 | $76.25 | $78.42 | $78.42 | 90,435 |
| 2022-12-20 | $77.51 | $79.14 | $77.51 | $78.50 | $78.50 | 78,541 |
| 2022-12-19 | $77.65 | $80.34 | $77.65 | $78.29 | $78.29 | 102,486 |
| 2022-12-16 | $79.84 | $80.16 | $79.21 | $79.63 | $79.63 | 56,140 |
| 2022-12-15 | $83.05 | $83.29 | $81.23 | $81.40 | $81.40 | 64,504 |
| 2022-12-14 | $84.13 | $85.90 | $83.50 | $84.40 | $84.40 | 80,417 |
| 2022-12-13 | $85.70 | $85.91 | $83.79 | $84.09 | $84.09 | 91,098 |
| 2022-12-12 | $82.15 | $83.13 | $81.97 | $83.10 | $83.10 | 62,059 |
| 2022-12-09 | $82.75 | $84.40 | $82.75 | $83.27 | $83.27 | 47,636 |
| 2022-12-08 | $80.62 | $82.31 | $80.62 | $82.15 | $82.15 | 44,026 |
| 2022-12-07 | $79.46 | $81.99 | $79.46 | $81.85 | $81.85 | 37,739 |
| 2022-12-06 | $84.55 | $85.89 | $83.43 | $84.01 | $84.01 | 41,527 |
| 2022-12-05 | $82.50 | $84.99 | $82.50 | $84.00 | $84.00 | 89,810 |
| 2022-12-02 | $85.47 | $86.59 | $85.07 | $86.18 | $86.18 | 41,650 |
| 2022-12-01 | $88.40 | $88.40 | $85.20 | $85.90 | $85.90 | 61,791 |
| 2022-11-30 | $81.90 | $84.85 | $81.01 | $84.60 | $84.60 | 87,608 |
| 2022-11-29 | $81.60 | $81.60 | $80.06 | $80.56 | $80.56 | 43,569 |
| 2022-11-28 | $82.00 | $82.75 | $81.10 | $81.10 | $81.10 | 101,836 |
| 2022-11-25 | $82.31 | $82.90 | $82.31 | $82.64 | $82.64 | 98,604 |
| 2022-11-23 | $80.00 | $81.94 | $80.00 | $81.68 | $81.68 | 61,240 |
| 2022-11-22 | $80.00 | $80.89 | $78.62 | $80.89 | $80.89 | 134,212 |
| 2022-11-21 | $79.05 | $79.79 | $78.65 | $79.79 | $79.79 | 84,799 |
| 2022-11-18 | $80.99 | $80.99 | $79.72 | $80.25 | $80.25 | 110,118 |
| 2022-11-17 | $79.69 | $81.25 | $79.60 | $81.23 | $81.23 | 105,801 |
| 2022-11-16 | $81.74 | $81.96 | $80.76 | $81.20 | $81.20 | 146,487 |
| 2022-11-15 | $82.75 | $83.78 | $82.32 | $82.74 | $82.74 | 135,330 |
| 2022-11-14 | $80.94 | $81.92 | $80.93 | $81.34 | $81.34 | 66,890 |
| 2022-11-11 | $78.65 | $80.82 | $78.51 | $80.76 | $80.76 | 80,165 |
| 2022-11-10 | $69.20 | $74.08 | $68.76 | $73.00 | $73.00 | 106,808 |
| 2022-11-09 | $70.12 | $71.07 | $69.45 | $69.45 | $69.45 | 71,785 |
| 2022-11-08 | $69.87 | $71.32 | $69.80 | $70.99 | $70.99 | 200,006 |
| 2022-11-07 | $67.50 | $68.28 | $66.50 | $68.04 | $68.04 | 157,363 |
| 2022-11-04 | $64.43 | $67.98 | $64.43 | $66.60 | $66.60 | 138,690 |
| 2022-11-03 | $63.83 | $65.02 | $63.60 | $64.71 | $64.71 | 279,143 |
| 2022-11-02 | $66.30 | $67.67 | $64.87 | $65.03 | $65.03 | 131,196 |
| 2022-11-01 | $67.37 | $68.01 | $66.67 | $66.91 | $66.91 | 213,482 |
| 2022-10-31 | $64.19 | $67.38 | $64.19 | $65.86 | $65.86 | 278,441 |
| 2022-10-28 | $66.99 | $68.00 | $66.17 | $68.00 | $68.00 | 108,583 |
| 2022-10-27 | $67.62 | $68.23 | $66.71 | $67.00 | $67.00 | 104,460 |
| 2022-10-26 | $66.76 | $67.39 | $66.27 | $66.85 | $66.85 | 60,754 |
| 2022-10-25 | $66.64 | $67.80 | $64.71 | $67.50 | $67.50 | 115,424 |
| 2022-10-24 | $67.85 | $67.85 | $65.21 | $66.25 | $66.25 | 162,438 |
| 2022-10-21 | $62.50 | $66.60 | $62.50 | $65.98 | $65.98 | 159,896 |
| 2022-10-20 | $61.12 | $62.83 | $61.12 | $61.60 | $61.60 | 98,016 |
| 2022-10-19 | $62.05 | $62.80 | $61.81 | $62.73 | $62.73 | 82,468 |
| 2022-10-18 | $61.95 | $62.86 | $61.12 | $61.86 | $61.86 | 211,044 |
| 2022-10-17 | $60.95 | $62.65 | $60.95 | $62.20 | $62.20 | 210,265 |
| 2022-10-14 | $60.12 | $63.23 | $59.68 | $59.75 | $59.75 | 251,347 |
| 2022-10-13 | $58.60 | $62.53 | $58.33 | $62.41 | $62.41 | 160,791 |
| 2022-10-12 | $59.57 | $59.78 | $59.29 | $59.35 | $59.35 | 184,527 |
| 2022-10-11 | $62.81 | $63.27 | $61.97 | $61.98 | $61.98 | 148,597 |
| 2022-10-10 | $64.68 | $65.02 | $63.15 | $63.50 | $63.50 | 199,024 |
| 2022-10-07 | $65.47 | $66.29 | $64.65 | $64.66 | $64.66 | 131,018 |
| 2022-10-06 | $69.05 | $69.05 | $66.64 | $66.66 | $66.66 | 55,340 |
| 2022-10-05 | $65.29 | $66.25 | $64.94 | $66.25 | $66.25 | 85,078 |
| 2022-10-04 | $64.80 | $67.62 | $64.80 | $67.61 | $67.61 | 177,938 |
| 2022-10-03 | $65.07 | $66.55 | $64.95 | $65.97 | $65.97 | 139,223 |
| 2022-09-30 | $63.15 | $63.15 | $61.76 | $61.87 | $61.87 | 275,701 |
| 2022-09-29 | $63.28 | $63.49 | $62.45 | $63.15 | $63.15 | 211,114 |
| 2022-09-28 | $65.87 | $66.80 | $65.51 | $66.60 | $66.60 | 133,302 |
| 2022-09-27 | $64.91 | $67.21 | $64.91 | $65.83 | $65.83 | 190,033 |
| 2022-09-26 | $67.73 | $68.49 | $67.52 | $68.07 | $68.07 | 131,404 |
| 2022-09-23 | $68.33 | $70.41 | $68.32 | $68.86 | $68.86 | 119,066 |
| 2022-09-22 | $69.61 | $71.73 | $69.61 | $70.65 | $70.65 | 83,082 |
| 2022-09-21 | $69.92 | $71.60 | $69.56 | $69.56 | $69.56 | 62,805 |
| 2022-09-20 | $69.00 | $71.36 | $69.00 | $70.75 | $70.75 | 89,633 |
| 2022-09-19 | $71.95 | $73.01 | $71.40 | $72.15 | $72.15 | 84,455 |
| 2022-09-16 | $70.16 | $72.80 | $70.16 | $71.80 | $71.80 | 161,353 |
| 2022-09-15 | $74.49 | $75.70 | $73.28 | $73.70 | $73.70 | 159,116 |
| 2022-09-14 | $74.29 | $75.69 | $74.08 | $74.95 | $74.95 | 551,807 |
| 2022-09-13 | $74.23 | $77.34 | $73.10 | $73.47 | $73.47 | 622,906 |
| 2022-09-12 | $76.05 | $76.55 | $76.00 | $76.06 | $76.06 | 463,110 |
| 2022-09-09 | $75.86 | $76.29 | $75.66 | $76.29 | $76.29 | 102,979 |
| 2022-09-08 | $73.30 | $74.05 | $73.13 | $73.94 | $73.94 | 106,183 |
| 2022-09-07 | $72.16 | $73.51 | $72.03 | $73.51 | $73.51 | 138,471 |
| 2022-09-06 | $74.96 | $75.13 | $74.18 | $74.52 | $74.52 | 90,605 |
| 2022-09-02 | $75.21 | $76.68 | $75.09 | $75.50 | $75.50 | 80,332 |
| 2022-09-01 | $76.40 | $76.58 | $75.21 | $76.50 | $76.50 | 139,075 |
| 2022-08-31 | $81.67 | $81.67 | $78.23 | $78.56 | $78.56 | 174,360 |
| 2022-08-30 | $80.18 | $80.31 | $78.47 | $78.82 | $78.82 | 150,379 |
| 2022-08-29 | $76.40 | $80.00 | $76.40 | $79.40 | $79.40 | 166,897 |
| 2022-08-26 | $82.95 | $84.45 | $81.26 | $81.26 | $81.26 | 46,653 |
| 2022-08-25 | $82.11 | $83.56 | $81.77 | $83.40 | $83.40 | 73,634 |
| 2022-08-24 | $81.16 | $81.78 | $81.04 | $81.38 | $81.38 | 76,129 |
| 2022-08-23 | $83.36 | $84.19 | $83.36 | $83.50 | $83.50 | 83,249 |
| 2022-08-22 | $83.00 | $83.00 | $81.32 | $81.60 | $81.60 | 84,372 |
| 2022-08-19 | $84.51 | $85.00 | $83.60 | $83.85 | $83.85 | 78,590 |
| 2022-08-18 | $84.41 | $85.96 | $84.41 | $85.31 | $85.31 | 69,499 |
| 2022-08-17 | $84.45 | $84.64 | $83.53 | $84.22 | $84.22 | 90,885 |
| 2022-08-16 | $87.35 | $87.35 | $85.02 | $85.82 | $85.82 | 72,647 |
| 2022-08-15 | $87.88 | $88.50 | $87.32 | $87.81 | $87.81 | 93,447 |
| 2022-08-12 | $89.35 | $89.35 | $86.82 | $88.42 | $88.42 | 173,439 |
| 2022-08-11 | $86.47 | $86.77 | $84.87 | $85.04 | $85.04 | 83,345 |
| 2022-08-10 | $84.00 | $85.99 | $82.99 | $85.98 | $85.98 | 91,375 |
| 2022-08-09 | $84.50 | $84.50 | $82.21 | $82.55 | $82.55 | 92,299 |
| 2022-08-08 | $87.11 | $87.58 | $86.01 | $86.43 | $86.43 | 61,401 |
| 2022-08-05 | $91.22 | $91.22 | $89.31 | $90.07 | $90.07 | 114,073 |
| 2022-08-04 | $88.57 | $90.35 | $88.57 | $90.29 | $90.29 | 124,319 |
| 2022-08-03 | $85.94 | $87.24 | $85.60 | $87.21 | $87.21 | 208,695 |
| 2022-08-02 | $84.79 | $88.28 | $84.79 | $85.86 | $85.86 | 113,724 |
| 2022-08-01 | $86.50 | $88.60 | $86.50 | $88.33 | $88.33 | 67,879 |
| 2022-07-29 | $85.46 | $86.55 | $85.46 | $86.10 | $86.10 | 44,927 |
| 2022-07-28 | $85.61 | $87.36 | $84.75 | $86.75 | $86.75 | 91,374 |
| 2022-07-27 | $84.00 | $85.92 | $83.04 | $85.92 | $85.92 | 78,340 |
| 2022-07-26 | $83.85 | $83.85 | $79.47 | $80.61 | $80.61 | 62,986 |
| 2022-07-25 | $80.80 | $83.44 | $80.80 | $82.08 | $82.08 | 68,747 |
| 2022-07-22 | $81.60 | $83.75 | $81.60 | $82.20 | $82.20 | 90,319 |
| 2022-07-21 | $80.36 | $82.09 | $80.36 | $81.73 | $81.73 | 65,256 |
| 2022-07-20 | $80.00 | $81.95 | $80.00 | $81.63 | $81.63 | 101,598 |
| 2022-07-19 | $80.90 | $80.90 | $78.62 | $79.72 | $79.72 | 102,796 |
| 2022-07-18 | $79.00 | $79.35 | $77.80 | $78.28 | $78.28 | 142,685 |
| 2022-07-15 | $75.74 | $78.90 | $75.74 | $78.08 | $78.08 | 137,222 |
| 2022-07-14 | $78.25 | $79.30 | $77.28 | $78.90 | $78.90 | 123,970 |
| 2022-07-13 | $76.27 | $77.31 | $76.04 | $77.10 | $77.10 | 79,159 |
| 2022-07-12 | $77.46 | $77.46 | $76.04 | $76.49 | $76.49 | 100,087 |
| 2022-07-11 | $78.50 | $78.50 | $76.81 | $76.81 | $76.81 | 93,398 |
| 2022-07-08 | $79.49 | $79.88 | $78.39 | $79.24 | $79.24 | 118,446 |
| 2022-07-07 | $79.50 | $80.34 | $78.73 | $80.23 | $80.23 | 139,825 |
| 2022-07-06 | $78.17 | $78.69 | $77.35 | $77.56 | $77.56 | 133,022 |
| 2022-07-05 | $77.91 | $78.44 | $76.79 | $78.44 | $78.44 | 111,133 |
| 2022-07-01 | $77.96 | $79.28 | $77.96 | $78.75 | $78.75 | 137,786 |
| 2022-06-30 | $78.65 | $81.76 | $78.65 | $81.51 | $81.51 | 97,959 |
| 2022-06-29 | $81.87 | $84.08 | $81.87 | $83.66 | $83.66 | 89,846 |
| 2022-06-28 | $87.70 | $88.11 | $85.61 | $85.70 | $85.70 | 126,974 |
| 2022-06-27 | $87.35 | $88.20 | $87.27 | $87.43 | $87.43 | 111,024 |
| 2022-06-24 | $86.69 | $87.67 | $86.69 | $87.19 | $87.19 | 56,345 |
| 2022-06-23 | $82.68 | $83.52 | $82.09 | $82.69 | $82.69 | 62,361 |
| 2022-06-22 | $82.52 | $83.78 | $82.41 | $82.68 | $82.68 | 93,498 |
| 2022-06-21 | $88.00 | $88.00 | $84.49 | $87.38 | $87.38 | 125,453 |
| 2022-06-17 | $86.95 | $90.14 | $86.95 | $89.67 | $89.67 | 110,516 |
| 2022-06-16 | $92.05 | $93.70 | $91.27 | $91.94 | $91.94 | 108,556 |
| 2022-06-15 | $91.99 | $97.39 | $91.99 | $96.45 | $96.45 | 95,930 |
| 2022-06-14 | $92.84 | $96.14 | $92.84 | $95.55 | $95.55 | 65,146 |
| 2022-06-13 | $99.26 | $99.26 | $95.82 | $95.84 | $95.84 | 110,606 |
| 2022-06-10 | $102.24 | $104.63 | $100.86 | $101.16 | $101.16 | 262,387 |
| 2022-06-09 | $108.32 | $108.32 | $105.85 | $106.10 | $106.10 | 83,783 |
| 2022-06-08 | $109.94 | $111.05 | $109.23 | $109.25 | $109.25 | 192,991 |
| 2022-06-07 | $110.46 | $113.19 | $110.46 | $113.05 | $113.05 | 57,198 |
| 2022-06-06 | $116.15 | $116.80 | $115.13 | $115.34 | $115.34 | 62,974 |
| 2022-06-03 | $113.91 | $115.96 | $112.47 | $112.89 | $112.89 | 43,895 |
| 2022-06-02 | $113.17 | $114.83 | $112.64 | $114.70 | $114.70 | 36,632 |
| 2022-06-01 | $113.51 | $114.11 | $111.59 | $111.59 | $111.59 | 34,367 |
| 2022-05-31 | $113.58 | $114.90 | $113.58 | $114.87 | $114.87 | 42,077 |
| 2022-05-27 | $117.05 | $119.72 | $117.05 | $118.96 | $118.96 | 73,569 |
| 2022-05-26 | $112.11 | $115.90 | $112.11 | $115.90 | $115.90 | 44,205 |
| 2022-05-25 | $116.00 | $116.89 | $114.71 | $116.16 | $116.16 | 34,083 |
| 2022-05-24 | $114.61 | $114.63 | $113.09 | $113.93 | $113.93 | 30,051 |
| 2022-05-23 | $114.05 | $114.75 | $113.83 | $114.66 | $114.66 | 71,150 |
| 2022-05-20 | $116.01 | $116.01 | $111.93 | $113.85 | $113.85 | 94,149 |
| 2022-05-19 | $113.39 | $115.07 | $112.65 | $113.68 | $113.68 | 49,005 |
| 2022-05-18 | $114.05 | $115.77 | $112.86 | $112.86 | $112.86 | 32,430 |
| 2022-05-17 | $112.23 | $114.43 | $112.23 | $114.43 | $114.43 | 112,616 |
| 2022-05-16 | $109.33 | $111.00 | $109.33 | $110.37 | $110.37 | 58,862 |
| 2022-05-13 | $108.76 | $113.89 | $108.76 | $113.50 | $113.50 | 80,456 |
| 2022-05-12 | $105.79 | $107.96 | $104.95 | $107.65 | $107.65 | 49,952 |
| 2022-05-11 | $103.77 | $105.33 | $102.50 | $103.00 | $103.00 | 51,937 |
| 2022-05-10 | $102.03 | $104.16 | $101.28 | $103.18 | $103.18 | 71,070 |
| 2022-05-09 | $103.44 | $103.85 | $101.57 | $101.81 | $101.81 | 61,240 |
| 2022-05-06 | $104.98 | $106.66 | $104.09 | $105.03 | $105.03 | 86,608 |
| 2022-05-05 | $103.78 | $107.36 | $103.44 | $104.12 | $104.12 | 61,640 |
| 2022-05-04 | $103.05 | $109.60 | $103.05 | $109.32 | $109.32 | 43,443 |
| 2022-05-03 | $106.82 | $107.17 | $105.41 | $106.56 | $106.56 | 46,537 |
| 2022-05-02 | $105.34 | $106.30 | $104.20 | $105.42 | $105.42 | 83,753 |
| 2022-04-29 | $108.77 | $109.04 | $106.29 | $106.29 | $106.29 | 72,351 |
| 2022-04-28 | $107.30 | $108.77 | $104.98 | $108.50 | $108.50 | 51,401 |
| 2022-04-27 | $107.04 | $107.81 | $105.98 | $106.17 | $106.17 | 50,601 |
| 2022-04-26 | $107.54 | $108.83 | $105.62 | $106.06 | $106.06 | 57,061 |
| 2022-04-25 | $105.45 | $109.75 | $104.71 | $109.43 | $109.43 | 53,965 |
| 2022-04-22 | $107.33 | $109.50 | $106.51 | $107.00 | $107.00 | 73,269 |
| 2022-04-21 | $111.50 | $111.67 | $108.09 | $108.20 | $108.20 | 33,813 |
| 2022-04-20 | $103.25 | $108.79 | $103.25 | $106.07 | $106.07 | 80,784 |
| 2022-04-19 | $107.26 | $109.57 | $106.49 | $109.57 | $109.57 | 81,017 |
| 2022-04-18 | $105.99 | $108.52 | $105.99 | $107.50 | $107.50 | 78,283 |
| 2022-04-14 | $112.38 | $112.38 | $109.59 | $109.59 | $109.59 | 90,642 |
| 2022-04-13 | $109.69 | $111.78 | $109.69 | $111.48 | $111.48 | 88,207 |
| 2022-04-12 | $109.00 | $109.22 | $106.67 | $106.67 | $106.67 | 63,702 |
| 2022-04-11 | $110.88 | $110.88 | $108.00 | $108.30 | $108.30 | 57,439 |
| 2022-04-08 | $114.66 | $114.66 | $109.44 | $109.64 | $109.64 | 47,570 |
| 2022-04-07 | $112.28 | $113.41 | $111.49 | $112.95 | $112.95 | 83,102 |
| 2022-04-06 | $116.95 | $116.95 | $115.26 | $115.57 | $115.57 | 54,470 |
| 2022-04-05 | $122.53 | $122.61 | $119.16 | $119.60 | $119.60 | 38,778 |
| 2022-04-04 | $123.07 | $124.56 | $122.12 | $124.39 | $124.39 | 46,347 |
| 2022-04-01 | $124.36 | $127.00 | $124.36 | $126.30 | $126.30 | 70,292 |
| 2022-03-31 | $128.54 | $130.76 | $128.48 | $128.48 | $128.48 | 49,750 |
| 2022-03-30 | $127.17 | $127.33 | $125.05 | $125.06 | $125.06 | 20,399 |
| 2022-03-29 | $128.91 | $129.97 | $127.87 | $129.69 | $129.69 | 21,952 |
| 2022-03-28 | $131.00 | $131.00 | $127.58 | $128.79 | $128.79 | 35,776 |
| 2022-03-25 | $130.70 | $131.75 | $129.07 | $130.23 | $130.23 | 22,892 |
| 2022-03-24 | $129.49 | $131.68 | $129.11 | $131.68 | $131.68 | 93,494 |
| 2022-03-23 | $127.20 | $127.30 | $125.27 | $125.52 | $125.52 | 34,933 |
| 2022-03-22 | $124.00 | $126.06 | $122.70 | $125.00 | $125.00 | 43,706 |
| 2022-03-21 | $125.75 | $126.21 | $124.44 | $126.17 | $126.17 | 41,028 |
| 2022-03-18 | $123.49 | $126.17 | $122.95 | $126.17 | $126.17 | 41,028 |
| 2022-03-17 | $121.00 | $122.32 | $120.28 | $121.83 | $121.83 | 90,651 |
| 2022-03-16 | $116.95 | $120.74 | $116.89 | $120.74 | $120.74 | 41,996 |
| 2022-03-15 | $112.92 | $115.51 | $112.62 | $115.43 | $115.43 | 86,501 |
| 2022-03-14 | $114.46 | $114.92 | $112.10 | $112.28 | $112.28 | 104,549 |
| 2022-03-11 | $113.61 | $115.75 | $111.27 | $111.82 | $111.82 | 77,051 |
| 2022-03-10 | $114.85 | $116.14 | $113.15 | $114.89 | $114.89 | 146,917 |
| 2022-03-09 | $113.00 | $116.31 | $113.00 | $115.60 | $115.60 | 102,335 |
| 2022-03-08 | $111.46 | $115.39 | $110.26 | $113.20 | $113.20 | 76,264 |
| 2022-03-07 | $114.84 | $114.84 | $110.75 | $110.82 | $110.82 | 71,556 |
| 2022-03-04 | $119.96 | $119.96 | $116.97 | $117.53 | $117.53 | 47,225 |
| 2022-03-03 | $122.41 | $123.12 | $121.07 | $121.68 | $121.68 | 64,965 |
| 2022-03-02 | $124.41 | $124.41 | $122.49 | $124.09 | $124.09 | 62,901 |
| 2022-03-01 | $125.74 | $125.74 | $122.72 | $122.72 | $122.72 | 62,374 |
| 2022-02-28 | $118.99 | $123.39 | $118.58 | $122.09 | $122.09 | 41,826 |
| 2022-02-25 | $122.65 | $124.51 | $120.00 | $124.51 | $124.51 | 41,430 |
| 2022-02-24 | $117.84 | $118.64 | $114.01 | $118.40 | $118.40 | 103,510 |
| 2022-02-23 | $112.89 | $116.95 | $112.89 | $113.99 | $113.99 | 39,205 |
| 2022-02-22 | $114.43 | $118.19 | $114.43 | $115.97 | $115.97 | 47,794 |
| 2022-02-18 | $123.42 | $123.42 | $121.00 | $121.50 | $121.50 | 26,717 |
| 2022-02-17 | $125.73 | $126.23 | $124.20 | $124.20 | $124.20 | 23,435 |
| 2022-02-16 | $124.00 | $126.02 | $123.75 | $126.02 | $126.02 | 80,135 |
| 2022-02-15 | $121.03 | $123.43 | $120.01 | $123.06 | $123.06 | 51,067 |
| 2022-02-14 | $121.26 | $123.15 | $121.26 | $122.29 | $122.29 | 42,037 |
| 2022-02-11 | $123.11 | $123.99 | $120.25 | $120.25 | $120.25 | 29,000 |
| 2022-02-10 | $123.65 | $126.44 | $122.95 | $122.95 | $122.95 | 79,435 |
| 2022-02-09 | $119.00 | $124.56 | $119.00 | $124.56 | $124.56 | 91,960 |
| 2022-02-08 | $119.00 | $121.38 | $119.00 | $121.38 | $121.38 | 28,926 |
| 2022-02-07 | $121.40 | $121.40 | $119.24 | $119.57 | $119.57 | 49,563 |
| 2022-02-04 | $119.70 | $121.50 | $119.63 | $121.20 | $121.20 | 54,164 |
| 2022-02-03 | $120.23 | $121.94 | $117.65 | $117.65 | $117.65 | 29,254 |
| 2022-02-02 | $126.84 | $126.84 | $121.73 | $123.46 | $123.46 | 70,965 |
| 2022-02-01 | $121.85 | $122.78 | $119.22 | $121.64 | $121.64 | 64,101 |
| 2022-01-31 | $118.49 | $121.83 | $118.22 | $121.83 | $121.83 | 56,374 |
| 2022-01-28 | $116.97 | $116.97 | $112.51 | $114.98 | $114.98 | 79,137 |
| 2022-01-27 | $119.64 | $120.75 | $117.50 | $117.50 | $117.50 | 102,195 |
| 2022-01-26 | $123.03 | $126.09 | $122.53 | $123.37 | $123.37 | 466,317 |
| 2022-01-25 | $125.66 | $126.79 | $123.59 | $124.25 | $124.25 | 205,920 |
| 2022-01-24 | $127.69 | $128.18 | $123.38 | $128.15 | $128.15 | 80,294 |
| 2022-01-21 | $125.00 | $127.87 | $124.97 | $125.07 | $125.07 | 93,679 |
| 2022-01-20 | $135.00 | $136.41 | $132.58 | $132.80 | $132.80 | 72,372 |
| 2022-01-19 | $134.00 | $137.43 | $134.00 | $135.69 | $135.69 | 79,598 |
| 2022-01-18 | $146.25 | $146.25 | $140.30 | $140.48 | $140.48 | 60,605 |
| 2022-01-14 | $144.76 | $147.08 | $142.59 | $144.75 | $144.75 | 58,194 |
| 2022-01-13 | $144.55 | $146.22 | $141.68 | $141.83 | $141.83 | 75,787 |
| 2022-01-12 | $136.99 | $142.70 | $136.99 | $141.76 | $141.76 | 83,842 |
| 2022-01-11 | $134.00 | $138.88 | $134.00 | $138.13 | $138.13 | 61,097 |
| 2022-01-10 | $138.00 | $139.28 | $136.67 | $139.28 | $139.28 | 48,548 |
| 2022-01-07 | $141.00 | $141.00 | $138.45 | $139.50 | $139.50 | 36,587 |
| 2022-01-06 | $140.40 | $143.75 | $140.25 | $142.46 | $142.46 | 64,500 |
| 2022-01-05 | $145.75 | $145.75 | $142.00 | $142.27 | $142.27 | 43,764 |
| 2022-01-04 | $147.09 | $149.47 | $143.83 | $145.05 | $145.05 | 67,299 |
| 2022-01-03 | $148.45 | $148.45 | $144.00 | $146.19 | $146.19 | 39,665 |
| 2021-12-31 | $143.90 | $145.57 | $143.90 | $143.90 | $143.90 | 20,460 |
| 2021-12-30 | $143.92 | $145.79 | $143.92 | $145.40 | $145.40 | 23,805 |
| 2021-12-29 | $143.13 | $145.61 | $142.38 | $143.61 | $143.61 | 19,218 |
| 2021-12-28 | $145.01 | $145.24 | $144.45 | $144.45 | $144.45 | 45,166 |
| 2021-12-27 | $143.37 | $145.69 | $143.37 | $144.67 | $144.67 | 39,354 |
| 2021-12-23 | $134.56 | $140.24 | $134.56 | $140.24 | $140.24 | 35,696 |
| 2021-12-22 | $137.95 | $138.40 | $137.26 | $138.27 | $138.27 | 28,687 |
| 2021-12-21 | $140.48 | $140.48 | $135.78 | $137.41 | $137.41 | 33,908 |
| 2021-12-20 | $127.94 | $134.00 | $127.94 | $133.23 | $133.23 | 36,063 |
| 2021-12-17 | $136.01 | $136.55 | $133.11 | $135.86 | $135.86 | 51,982 |
| 2021-12-16 | $136.94 | $137.98 | $133.81 | $134.66 | $134.66 | 46,541 |
| 2021-12-15 | $134.92 | $137.39 | $133.64 | $137.39 | $137.39 | 14,051 |
| 2021-12-14 | $130.80 | $135.43 | $130.80 | $134.35 | $134.35 | 35,579 |
| 2021-12-13 | $139.18 | $139.18 | $136.50 | $137.05 | $137.05 | 33,155 |
| 2021-12-10 | $137.54 | $137.54 | $135.78 | $136.99 | $136.99 | 37,207 |
| 2021-12-09 | $137.36 | $137.36 | $135.34 | $136.00 | $136.00 | 25,749 |
| 2021-12-08 | $137.05 | $138.66 | $136.80 | $138.30 | $138.30 | 22,621 |
| 2021-12-07 | $136.29 | $138.70 | $135.29 | $138.49 | $138.49 | 26,956 |
| 2021-12-06 | $131.91 | $133.30 | $131.10 | $133.00 | $133.00 | 35,930 |
| 2021-12-03 | $129.59 | $129.69 | $128.49 | $129.64 | $129.64 | 45,583 |
| 2021-12-02 | $131.70 | $132.82 | $131.03 | $131.65 | $131.65 | 24,919 |
| 2021-12-01 | $137.23 | $137.23 | $131.70 | $131.70 | $131.70 | 60,738 |
| 2021-11-30 | $132.59 | $133.20 | $130.36 | $131.75 | $131.75 | 47,616 |
| 2021-11-29 | $133.57 | $135.40 | $133.57 | $135.30 | $135.30 | 26,660 |
| 2021-11-26 | $136.21 | $136.21 | $131.77 | $131.80 | $131.80 | 34,473 |
| 2021-11-24 | $132.89 | $134.70 | $132.89 | $134.48 | $134.48 | 16,464 |
| 2021-11-23 | $135.86 | $136.30 | $133.22 | $134.39 | $134.39 | 32,366 |
| 2021-11-22 | $138.30 | $138.70 | $135.97 | $136.38 | $136.38 | 29,873 |
| 2021-11-19 | $138.12 | $138.31 | $137.16 | $137.60 | $137.60 | 25,704 |
| 2021-11-18 | $133.12 | $133.63 | $132.65 | $133.41 | $133.41 | 47,935 |
| 2021-11-17 | $133.08 | $133.58 | $131.86 | $132.91 | $132.91 | 27,322 |
| 2021-11-16 | $127.75 | $129.10 | $127.75 | $128.88 | $128.88 | 19,019 |
| 2021-11-15 | $128.55 | $128.55 | $126.54 | $126.56 | $126.56 | 31,284 |
| 2021-11-12 | $129.00 | $130.00 | $128.48 | $129.52 | $129.52 | 34,626 |
| 2021-11-11 | $122.00 | $125.42 | $122.00 | $125.06 | $125.06 | 40,844 |
| 2021-11-10 | $124.06 | $124.49 | $121.18 | $121.31 | $121.31 | 37,671 |
| 2021-11-09 | $126.00 | $126.94 | $126.00 | $126.86 | $126.86 | 28,085 |
| 2021-11-08 | $127.51 | $127.89 | $126.81 | $127.15 | $127.15 | 25,298 |
| 2021-11-05 | $120.86 | $127.16 | $120.86 | $125.55 | $125.55 | 34,844 |
| 2021-11-04 | $122.56 | $126.35 | $122.56 | $126.35 | $126.35 | 93,124 |
| 2021-11-03 | $121.80 | $123.00 | $120.76 | $123.00 | $123.00 | 12,771 |
| 2021-11-02 | $121.33 | $122.00 | $120.71 | $120.71 | $120.71 | 22,239 |
| 2021-11-01 | $119.90 | $120.82 | $119.84 | $120.45 | $120.45 | 48,306 |
| 2021-10-29 | $116.01 | $116.60 | $115.45 | $116.60 | $116.60 | 25,056 |
| 2021-10-28 | $115.20 | $116.53 | $115.20 | $116.47 | $116.47 | 64,288 |
| 2021-10-27 | $111.85 | $112.84 | $111.80 | $112.08 | $112.08 | 24,518 |
| 2021-10-26 | $113.01 | $113.50 | $111.61 | $111.72 | $111.72 | 25,808 |
| 2021-10-25 | $113.55 | $113.55 | $110.78 | $112.00 | $112.00 | 36,160 |
| 2021-10-22 | $112.01 | $112.74 | $111.60 | $112.07 | $112.07 | 64,659 |
| 2021-10-21 | $107.00 | $107.51 | $106.44 | $107.06 | $107.06 | 89,005 |
| 2021-10-20 | $112.25 | $112.25 | $111.28 | $111.46 | $111.46 | 119,918 |
| 2021-10-19 | $112.50 | $112.50 | $111.98 | $112.40 | $112.40 | 46,152 |
| 2021-10-18 | $109.60 | $110.23 | $108.31 | $110.23 | $110.23 | 62,494 |
| 2021-10-15 | $107.18 | $108.50 | $107.18 | $108.12 | $108.12 | 50,420 |
| 2021-10-14 | $106.00 | $106.81 | $105.92 | $106.62 | $106.62 | 97,706 |
| 2021-10-13 | $97.74 | $102.70 | $97.74 | $101.48 | $101.48 | 55,779 |
| 2021-10-12 | $102.63 | $102.97 | $101.89 | $102.18 | $102.18 | 20,355 |
| 2021-10-11 | $105.00 | $105.00 | $103.11 | $103.46 | $103.46 | 37,046 |
| 2021-10-08 | $105.00 | $106.21 | $105.00 | $105.28 | $105.28 | 40,993 |
| 2021-10-07 | $104.03 | $104.87 | $104.02 | $104.53 | $104.53 | 61,977 |
| 2021-10-06 | $102.00 | $103.80 | $98.75 | $102.42 | $102.42 | 40,643 |
| 2021-10-05 | $104.34 | $105.72 | $103.51 | $105.16 | $105.16 | 39,315 |
| 2021-10-04 | $103.45 | $105.84 | $102.80 | $103.64 | $103.64 | 24,603 |
| 2021-10-01 | $110.34 | $111.83 | $109.90 | $110.86 | $110.86 | 64,464 |
| 2021-09-30 | $107.86 | $112.00 | $107.86 | $110.60 | $110.60 | 465,668 |
| 2021-09-29 | $115.13 | $115.24 | $113.77 | $114.25 | $114.25 | 69,892 |
| 2021-09-28 | $119.38 | $121.00 | $115.61 | $116.45 | $116.45 | 61,117 |
| 2021-09-27 | $121.73 | $123.19 | $121.73 | $122.80 | $122.80 | 28,684 |
| 2021-09-24 | $121.13 | $122.95 | $121.13 | $122.86 | $122.86 | 15,094 |
| 2021-09-23 | $123.79 | $125.80 | $123.79 | $125.37 | $125.37 | 37,171 |
| 2021-09-22 | $123.40 | $125.14 | $123.40 | $124.34 | $124.34 | 28,031 |
| 2021-09-21 | $124.00 | $125.25 | $123.80 | $125.25 | $125.25 | 40,069 |
| 2021-09-20 | $123.00 | $124.74 | $120.77 | $121.55 | $121.55 | 39,963 |
| 2021-09-17 | $123.00 | $127.43 | $123.00 | $124.63 | $124.63 | 26,764 |
| 2021-09-16 | $125.00 | $126.58 | $124.38 | $126.58 | $126.58 | 53,715 |
| 2021-09-15 | $128.51 | $129.59 | $128.22 | $129.13 | $129.13 | 41,710 |
| 2021-09-14 | $125.66 | $128.12 | $125.66 | $126.00 | $126.00 | 88,465 |
| 2021-09-13 | $127.60 | $127.60 | $126.50 | $127.29 | $127.29 | 21,604 |
| 2021-09-10 | $125.00 | $125.95 | $123.88 | $124.37 | $124.37 | 40,262 |
| 2021-09-09 | $118.30 | $119.83 | $117.59 | $119.28 | $119.28 | 46,160 |
| 2021-09-08 | $117.73 | $118.51 | $115.50 | $115.64 | $115.64 | 34,330 |
| 2021-09-07 | $115.50 | $116.25 | $114.01 | $114.81 | $114.81 | 17,239 |
| 2021-09-03 | $112.40 | $113.66 | $110.65 | $113.01 | $113.01 | 28,757 |
| 2021-09-02 | $109.00 | $109.42 | $108.70 | $109.00 | $109.00 | 38,321 |
| 2021-09-01 | $107.42 | $108.64 | $107.41 | $108.15 | $108.15 | 60,776 |
| 2021-08-31 | $108.18 | $108.18 | $106.40 | $107.23 | $107.23 | 41,527 |
| 2021-08-30 | $105.49 | $106.60 | $105.49 | $106.20 | $106.20 | 26,426 |
| 2021-08-27 | $106.00 | $106.71 | $104.17 | $106.60 | $106.60 | 36,189 |
| 2021-08-26 | $104.00 | $104.34 | $103.23 | $103.45 | $103.45 | 20,769 |
| 2021-08-25 | $102.57 | $102.79 | $102.04 | $102.70 | $102.70 | 58,300 |
| 2021-08-24 | $102.86 | $103.46 | $102.22 | $102.75 | $102.75 | 32,803 |
| 2021-08-23 | $99.25 | $101.49 | $99.25 | $101.49 | $101.49 | 36,238 |
| 2021-08-20 | $97.89 | $98.75 | $97.10 | $97.55 | $97.55 | 71,071 |
| 2021-08-19 | $97.05 | $98.42 | $96.86 | $98.42 | $98.42 | 38,862 |
| 2021-08-18 | $100.00 | $100.64 | $99.92 | $100.00 | $100.00 | 93,526 |
| 2021-08-17 | $100.36 | $101.75 | $100.05 | $100.20 | $100.20 | 269,953 |
| 2021-08-16 | $105.25 | $105.85 | $104.33 | $105.00 | $105.00 | 80,080 |
| 2021-08-13 | $101.00 | $101.60 | $100.54 | $101.53 | $101.53 | 376,363 |
| 2021-08-12 | $102.05 | $102.05 | $100.13 | $100.28 | $100.28 | 79,909 |
| 2021-08-11 | $103.67 | $104.29 | $102.98 | $103.47 | $103.47 | 56,594 |
| 2021-08-10 | $106.40 | $106.65 | $105.58 | $105.83 | $105.83 | 45,033 |
| 2021-08-09 | $109.00 | $109.00 | $107.11 | $107.66 | $107.66 | 17,906 |
| 2021-08-06 | $109.24 | $109.24 | $106.93 | $107.45 | $107.45 | 38,782 |
| 2021-08-05 | $109.23 | $109.23 | $107.96 | $108.33 | $108.33 | 21,727 |
| 2021-08-04 | $103.77 | $107.24 | $103.77 | $107.00 | $107.00 | 45,859 |
| 2021-08-03 | $106.37 | $107.16 | $106.28 | $106.81 | $106.81 | 32,405 |
| 2021-08-02 | $105.00 | $107.77 | $105.00 | $106.75 | $106.75 | 23,154 |
| 2021-07-30 | $103.00 | $104.25 | $103.00 | $104.25 | $104.25 | 20,583 |
| 2021-07-29 | $103.76 | $104.00 | $102.67 | $103.82 | $103.82 | 27,378 |
| 2021-07-28 | $99.88 | $103.22 | $99.88 | $103.10 | $103.10 | 32,588 |
| 2021-07-27 | $102.71 | $102.71 | $100.53 | $101.38 | $101.38 | 51,147 |
| 2021-07-26 | $105.51 | $105.51 | $102.25 | $102.84 | $102.84 | 57,832 |
| 2021-07-23 | $102.64 | $104.30 | $101.75 | $103.84 | $103.84 | 45,191 |
| 2021-07-22 | $102.52 | $104.25 | $100.86 | $104.15 | $104.15 | 19,946 |
| 2021-07-21 | $103.76 | $103.99 | $100.53 | $103.79 | $103.79 | 35,017 |
| 2021-07-20 | $98.54 | $103.00 | $98.54 | $103.00 | $103.00 | 60,750 |
| 2021-07-19 | $98.25 | $101.87 | $98.25 | $101.10 | $101.10 | 58,321 |
| 2021-07-16 | $103.37 | $103.93 | $101.58 | $101.79 | $101.79 | 36,468 |
| 2021-07-15 | $104.19 | $104.50 | $103.05 | $103.76 | $103.76 | 38,104 |
| 2021-07-14 | $105.46 | $106.00 | $105.04 | $105.28 | $105.28 | 28,278 |
| 2021-07-13 | $106.12 | $106.12 | $103.81 | $104.29 | $104.29 | 75,339 |
| 2021-07-12 | $106.69 | $106.95 | $105.89 | $106.95 | $106.95 | 31,947 |
| 2021-07-09 | $101.03 | $106.61 | $101.03 | $106.51 | $106.51 | 26,805 |
| 2021-07-08 | $104.16 | $104.16 | $101.60 | $102.77 | $102.77 | 33,459 |
| 2021-07-07 | $106.28 | $106.28 | $104.36 | $104.45 | $104.45 | 44,841 |
| 2021-07-06 | $107.25 | $107.26 | $104.51 | $105.36 | $105.36 | 46,066 |
| 2021-07-02 | $105.56 | $106.08 | $104.50 | $105.78 | $105.78 | 37,431 |
| 2021-07-01 | $108.00 | $108.20 | $105.25 | $105.56 | $105.56 | 40,904 |
| 2021-06-30 | $108.31 | $108.59 | $107.48 | $108.20 | $108.20 | 34,964 |
| 2021-06-29 | $109.29 | $109.69 | $109.00 | $109.41 | $109.41 | 30,042 |
| 2021-06-28 | $108.99 | $111.10 | $108.41 | $110.86 | $110.86 | 49,948 |
| 2021-06-25 | $111.00 | $111.00 | $110.00 | $110.01 | $110.01 | 26,630 |
| 2021-06-24 | $109.94 | $111.15 | $109.87 | $111.00 | $111.00 | 41,135 |
| 2021-06-23 | $110.15 | $110.75 | $110.08 | $110.25 | $110.25 | 56,086 |
| 2021-06-22 | $107.71 | $108.69 | $107.71 | $108.61 | $108.61 | 51,889 |
| 2021-06-21 | $108.50 | $109.95 | $108.50 | $109.95 | $109.95 | 65,396 |
| 2021-06-18 | $111.51 | $111.51 | $110.11 | $110.38 | $110.38 | 31,976 |
| 2021-06-17 | $111.97 | $112.95 | $111.70 | $112.95 | $112.95 | 30,347 |
| 2021-06-16 | $111.68 | $112.02 | $110.27 | $110.70 | $110.70 | 32,877 |
| 2021-06-15 | $112.64 | $112.64 | $111.94 | $111.94 | $111.94 | 86,146 |
| 2021-06-14 | $110.84 | $111.65 | $110.41 | $111.48 | $111.48 | 43,663 |
| 2021-06-11 | $109.01 | $109.38 | $108.92 | $109.25 | $109.25 | 21,790 |
| 2021-06-10 | $108.76 | $109.75 | $108.48 | $109.29 | $109.29 | 39,545 |
| 2021-06-09 | $106.53 | $106.85 | $106.21 | $106.24 | $106.24 | 31,066 |
| 2021-06-08 | $110.83 | $110.83 | $109.25 | $109.25 | $109.25 | 51,942 |
| 2021-06-07 | $110.96 | $112.44 | $110.70 | $111.61 | $111.61 | 51,534 |
| 2021-06-04 | $111.55 | $112.70 | $111.55 | $112.60 | $112.60 | 30,394 |
| 2021-06-03 | $114.27 | $114.27 | $110.53 | $111.24 | $111.24 | 52,419 |
| 2021-06-02 | $110.00 | $110.65 | $109.36 | $109.93 | $109.93 | 40,007 |
| 2021-06-01 | $111.94 | $112.25 | $110.53 | $110.56 | $110.56 | 37,116 |
| 2021-05-28 | $109.72 | $110.44 | $109.24 | $109.58 | $109.58 | 33,256 |
| 2021-05-27 | $108.34 | $108.84 | $108.00 | $108.20 | $108.20 | 42,191 |
| 2021-05-26 | $107.53 | $108.41 | $107.53 | $107.62 | $107.62 | 22,689 |
| 2021-05-25 | $107.84 | $108.75 | $107.44 | $108.29 | $108.29 | 39,363 |
| 2021-05-24 | $106.06 | $108.51 | $106.06 | $107.84 | $107.84 | 62,704 |
| 2021-05-21 | $105.71 | $107.32 | $105.71 | $106.20 | $106.20 | 35,151 |
| 2021-05-20 | $105.79 | $107.70 | $105.65 | $107.70 | $107.70 | 56,819 |
| 2021-05-19 | $100.78 | $103.14 | $100.78 | $102.71 | $102.71 | 103,450 |
| 2021-05-18 | $104.10 | $104.10 | $102.60 | $103.14 | $103.14 | 44,577 |
| 2021-05-17 | $101.46 | $102.07 | $101.00 | $102.00 | $102.00 | 36,496 |
| 2021-05-14 | $106.32 | $107.74 | $106.04 | $106.87 | $106.87 | 96,782 |
| 2021-05-13 | $100.68 | $103.15 | $100.68 | $103.15 | $103.15 | 784,898 |
| 2021-05-12 | $105.91 | $105.98 | $102.50 | $103.21 | $103.21 | 268,675 |
| 2021-05-11 | $106.75 | $110.00 | $106.75 | $110.00 | $110.00 | 115,061 |
| 2021-05-10 | $114.17 | $114.17 | $112.25 | $112.25 | $112.25 | 52,893 |
| 2021-05-07 | $115.47 | $115.49 | $114.42 | $114.91 | $114.91 | 33,875 |
| 2021-05-06 | $111.00 | $113.00 | $110.73 | $113.00 | $113.00 | 178,528 |
| 2021-05-05 | $110.05 | $111.02 | $110.05 | $111.00 | $111.00 | 91,002 |
| 2021-05-04 | $114.30 | $115.00 | $109.61 | $111.06 | $111.06 | 45,012 |
| 2021-05-03 | $112.85 | $115.40 | $111.04 | $114.60 | $114.60 | 20,590 |
| 2021-04-30 | $112.50 | $115.50 | $111.85 | $114.00 | $114.00 | 47,741 |
| 2021-04-29 | $114.00 | $115.00 | $112.82 | $113.91 | $113.91 | 53,333 |
| 2021-04-28 | $114.33 | $114.33 | $113.00 | $113.72 | $113.72 | 29,540 |
| 2021-04-27 | $114.37 | $114.37 | $112.37 | $113.64 | $113.64 | 27,493 |
| 2021-04-26 | $114.94 | $115.29 | $113.83 | $114.50 | $114.50 | 33,502 |
| 2021-04-23 | $113.51 | $115.15 | $113.51 | $114.91 | $114.91 | 37,265 |
| 2021-04-22 | $115.87 | $115.87 | $112.60 | $113.10 | $113.10 | 69,255 |
| 2021-04-21 | $111.14 | $112.71 | $111.00 | $112.71 | $112.71 | 31,476 |
| 2021-04-20 | $112.05 | $113.00 | $111.44 | $112.30 | $112.30 | 38,144 |
| 2021-04-19 | $114.26 | $115.75 | $113.00 | $113.49 | $113.49 | 96,271 |
| 2021-04-16 | $113.82 | $113.82 | $113.00 | $113.38 | $113.38 | 35,416 |
| 2021-04-15 | $112.93 | $113.62 | $111.55 | $113.50 | $113.50 | 114,914 |
| 2021-04-14 | $113.18 | $114.41 | $112.95 | $113.12 | $113.12 | 31,437 |
| 2021-04-13 | $112.91 | $113.97 | $112.85 | $113.91 | $113.91 | 35,796 |
| 2021-04-12 | $112.73 | $112.97 | $112.05 | $112.24 | $112.24 | 24,319 |
| 2021-04-09 | $112.85 | $113.70 | $112.85 | $113.50 | $113.50 | 30,641 |
| 2021-04-08 | $115.85 | $115.85 | $113.55 | $114.34 | $114.34 | 57,052 |
| 2021-04-07 | $112.08 | $112.51 | $111.50 | $111.86 | $111.86 | 31,059 |
| 2021-04-06 | $112.99 | $113.01 | $110.85 | $111.39 | $111.39 | 53,415 |
| 2021-04-05 | $115.94 | $115.94 | $114.21 | $114.98 | $114.98 | 32,777 |
| 2021-04-01 | $110.50 | $113.37 | $110.00 | $113.37 | $113.37 | 35,202 |
| 2021-03-31 | $106.71 | $109.82 | $106.71 | $109.25 | $109.25 | 64,137 |
| 2021-03-30 | $106.51 | $106.51 | $105.12 | $105.82 | $105.82 | 32,541 |
| 2021-03-29 | $101.50 | $104.73 | $101.50 | $102.63 | $102.63 | 25,847 |
| 2021-03-26 | $102.66 | $105.00 | $102.00 | $105.00 | $105.00 | 43,663 |
| 2021-03-25 | $101.92 | $101.92 | $99.05 | $101.02 | $101.02 | 43,052 |
| 2021-03-24 | $103.80 | $103.80 | $101.78 | $102.00 | $102.00 | 57,381 |
| 2021-03-23 | $97.46 | $97.46 | $95.54 | $95.75 | $95.75 | 40,421 |
| 2021-03-22 | $94.22 | $97.65 | $94.22 | $96.51 | $96.51 | 38,841 |
| 2021-03-19 | $96.93 | $96.93 | $94.20 | $96.10 | $96.10 | 63,127 |
| 2021-03-18 | $98.99 | $98.99 | $96.44 | $96.93 | $96.93 | 72,312 |
| 2021-03-17 | $98.31 | $98.31 | $95.00 | $96.84 | $96.84 | 69,630 |
| 2021-03-16 | $98.30 | $99.05 | $97.03 | $97.73 | $97.73 | 51,047 |
| 2021-03-15 | $95.18 | $95.57 | $94.82 | $95.51 | $95.51 | 63,288 |
| 2021-03-12 | $94.82 | $96.40 | $94.82 | $96.11 | $96.11 | 31,906 |
| 2021-03-11 | $93.69 | $95.35 | $93.69 | $95.07 | $95.07 | 40,733 |
| 2021-03-10 | $94.62 | $95.55 | $93.22 | $93.30 | $93.30 | 63,369 |
| 2021-03-09 | $93.83 | $97.30 | $93.83 | $97.00 | $97.00 | 60,281 |
| 2021-03-08 | $95.23 | $95.23 | $92.13 | $92.57 | $92.57 | 50,573 |
| 2021-03-05 | $96.91 | $98.30 | $94.66 | $98.18 | $98.18 | 97,876 |
| 2021-03-04 | $99.56 | $99.56 | $96.00 | $96.90 | $96.90 | 70,995 |
| 2021-03-03 | $102.99 | $102.99 | $100.70 | $100.75 | $100.75 | 95,005 |
| 2021-03-02 | $105.25 | $105.25 | $102.74 | $102.80 | $102.80 | 44,291 |
| 2021-03-01 | $103.76 | $105.98 | $103.76 | $105.87 | $105.87 | 63,146 |
| 2021-02-26 | $104.80 | $105.00 | $103.09 | $105.00 | $105.00 | 39,376 |
| 2021-02-25 | $108.17 | $108.17 | $103.00 | $103.00 | $103.00 | 47,637 |
| 2021-02-24 | $106.55 | $109.41 | $106.05 | $109.41 | $109.41 | 184,305 |
| 2021-02-23 | $107.00 | $108.11 | $105.24 | $108.02 | $108.02 | 62,931 |
| 2021-02-22 | $107.61 | $110.26 | $107.12 | $107.20 | $107.20 | 76,322 |
| 2021-02-19 | $103.68 | $105.75 | $103.68 | $104.75 | $104.75 | 39,085 |
| 2021-02-18 | $101.20 | $101.25 | $100.28 | $101.16 | $101.16 | 39,821 |
| 2021-02-17 | $102.16 | $102.16 | $101.29 | $101.75 | $101.75 | 128,609 |
| 2021-02-16 | $105.03 | $106.05 | $105.00 | $105.41 | $105.41 | 33,052 |
| 2021-02-12 | $102.57 | $104.13 | $102.22 | $104.04 | $104.04 | 35,140 |
| 2021-02-11 | $98.37 | $102.19 | $98.37 | $102.19 | $102.19 | 75,363 |
| 2021-02-10 | $99.32 | $99.32 | $98.08 | $98.09 | $98.09 | 39,360 |
| 2021-02-09 | $99.91 | $100.77 | $99.91 | $99.99 | $99.99 | 77,353 |
| 2021-02-08 | $97.87 | $99.08 | $97.56 | $98.49 | $98.49 | 39,986 |
| 2021-02-05 | $93.13 | $96.23 | $93.13 | $96.10 | $96.10 | 27,007 |
| 2021-02-04 | $94.86 | $95.63 | $94.61 | $95.55 | $95.55 | 38,783 |
| 2021-02-03 | $96.09 | $97.67 | $95.93 | $96.52 | $96.52 | 52,463 |
| 2021-02-02 | $97.38 | $99.00 | $95.66 | $97.36 | $97.36 | 65,910 |
| 2021-02-01 | $96.53 | $97.82 | $96.05 | $97.36 | $97.36 | 65,910 |
| 2021-01-29 | $96.05 | $96.05 | $94.40 | $95.45 | $95.45 | 318,811 |
| 2021-01-28 | $101.26 | $104.95 | $100.30 | $104.00 | $104.00 | 49,883 |
| 2021-01-27 | $104.88 | $104.88 | $101.89 | $102.00 | $102.00 | 89,077 |
| 2021-01-26 | $106.96 | $108.14 | $106.67 | $107.43 | $107.43 | 68,929 |
| 2021-01-25 | $105.99 | $106.22 | $105.03 | $105.48 | $105.48 | 99,732 |
| 2021-01-22 | $104.93 | $105.50 | $104.80 | $105.07 | $105.07 | 42,577 |
| 2021-01-21 | $106.11 | $107.50 | $106.11 | $107.50 | $107.50 | 58,911 |
| 2021-01-20 | $109.12 | $109.12 | $107.61 | $108.74 | $108.74 | 94,163 |
| 2021-01-19 | $106.61 | $108.25 | $106.09 | $108.25 | $108.25 | 70,004 |
| 2021-01-15 | $106.40 | $106.40 | $104.35 | $104.52 | $104.52 | 44,895 |
| 2021-01-14 | $102.53 | $105.99 | $102.53 | $105.13 | $105.13 | 63,196 |
| 2021-01-13 | $101.23 | $103.60 | $101.23 | $102.62 | $102.62 | 57,921 |
| 2021-01-12 | $98.50 | $99.08 | $97.68 | $99.08 | $99.08 | 43,379 |
| 2021-01-11 | $95.86 | $98.36 | $95.86 | $98.36 | $98.36 | 46,732 |
| 2021-01-08 | $99.95 | $99.95 | $97.55 | $97.93 | $97.93 | 36,981 |
| 2021-01-07 | $93.77 | $95.73 | $93.77 | $95.73 | $95.73 | 41,079 |
| 2021-01-06 | $92.39 | $94.28 | $92.39 | $93.60 | $93.60 | 43,424 |
| 2021-01-05 | $94.46 | $95.32 | $94.26 | $95.26 | $95.26 | 41,665 |
| 2021-01-04 | $91.02 | $94.87 | $91.02 | $92.21 | $92.21 | 53,499 |
| 2020-12-31 | $93.70 | $94.09 | $93.18 | $93.59 | $93.59 | 28,461 |
| 2020-12-30 | $93.83 | $94.29 | $93.59 | $93.65 | $93.65 | 30,366 |
| 2020-12-29 | $92.30 | $93.38 | $92.21 | $93.09 | $93.09 | 39,717 |
| 2020-12-28 | $90.50 | $90.70 | $89.80 | $89.94 | $89.94 | 24,205 |
| 2020-12-24 | $88.00 | $88.25 | $88.00 | $88.17 | $88.17 | 44,681 |
| 2020-12-23 | $88.70 | $88.70 | $87.80 | $88.00 | $88.00 | 50,382 |
| 2020-12-22 | $86.86 | $87.96 | $86.56 | $86.60 | $86.60 | 23,740 |
| 2020-12-21 | $87.33 | $88.16 | $87.33 | $87.85 | $87.85 | 35,005 |
| 2020-12-18 | $87.73 | $88.18 | $87.54 | $87.54 | $87.54 | 101,609 |
| 2020-12-17 | $89.00 | $90.48 | $88.88 | $90.26 | $90.26 | 48,399 |
| 2020-12-16 | $87.37 | $88.87 | $87.36 | $87.57 | $87.57 | 182,191 |
| 2020-12-15 | $87.21 | $88.80 | $87.21 | $88.60 | $88.60 | 370,724 |
| 2020-12-14 | $87.11 | $87.76 | $87.11 | $87.46 | $87.46 | 58,259 |
| 2020-12-11 | $86.85 | $87.35 | $86.85 | $87.26 | $87.26 | 67,909 |
| 2020-12-10 | $87.47 | $87.63 | $87.10 | $87.54 | $87.54 | 38,627 |
| 2020-12-09 | $91.00 | $91.00 | $87.61 | $87.61 | $87.61 | 41,892 |
| 2020-12-08 | $89.73 | $90.12 | $89.50 | $90.10 | $90.10 | 28,113 |
| 2020-12-07 | $88.62 | $89.12 | $88.11 | $88.36 | $88.36 | 31,449 |
| 2020-12-04 | $87.75 | $88.72 | $87.51 | $88.52 | $88.52 | 40,394 |
| 2020-12-03 | $91.22 | $91.22 | $90.31 | $90.47 | $90.47 | 34,296 |
| 2020-12-02 | $90.74 | $90.74 | $88.46 | $89.40 | $89.40 | 13,553 |
| 2020-12-01 | $87.46 | $88.59 | $87.46 | $88.39 | $88.39 | 39,404 |
| 2020-11-30 | $85.23 | $85.26 | $84.61 | $84.70 | $84.70 | 42,478 |
| 2020-11-27 | $83.39 | $85.45 | $83.39 | $85.16 | $85.16 | 30,890 |
| 2020-11-25 | $81.70 | $81.70 | $80.80 | $80.84 | $80.84 | 34,569 |
| 2020-11-24 | $83.11 | $83.40 | $80.97 | $81.79 | $81.79 | 50,059 |
| 2020-11-23 | $78.63 | $78.82 | $77.84 | $78.61 | $78.61 | 22,879 |
| 2020-11-20 | $78.35 | $78.35 | $77.57 | $77.94 | $77.94 | 24,704 |
| 2020-11-19 | $78.96 | $78.96 | $76.26 | $77.15 | $77.15 | 27,421 |
| 2020-11-18 | $75.25 | $78.56 | $75.25 | $77.77 | $77.77 | 83,169 |
| 2020-11-17 | $76.80 | $80.29 | $76.80 | $79.07 | $79.07 | 27,880 |
| 2020-11-16 | $77.40 | $78.48 | $77.14 | $78.23 | $78.23 | 21,583 |
| 2020-11-13 | $72.50 | $75.22 | $72.50 | $74.47 | $74.47 | 192,884 |
| 2020-11-12 | $71.65 | $72.30 | $71.60 | $71.82 | $71.82 | 87,676 |
| 2020-11-11 | $71.22 | $71.97 | $70.42 | $71.95 | $71.95 | 49,651 |
| 2020-11-10 | $70.40 | $70.62 | $68.22 | $69.51 | $69.51 | 32,505 |
| 2020-11-09 | $72.99 | $74.21 | $71.24 | $71.58 | $71.58 | 36,574 |
| 2020-11-06 | $72.55 | $72.55 | $70.00 | $71.01 | $71.01 | 21,220 |
| 2020-11-05 | $68.37 | $71.49 | $68.37 | $71.43 | $71.43 | 44,925 |
| 2020-11-04 | $66.56 | $68.36 | $66.56 | $68.09 | $68.09 | 105,276 |
| 2020-11-03 | $68.26 | $68.48 | $67.94 | $68.36 | $68.36 | 57,526 |
| 2020-11-02 | $67.15 | $67.53 | $66.74 | $67.13 | $67.13 | 72,023 |
| 2020-10-30 | $68.46 | $68.46 | $67.01 | $67.10 | $67.10 | 57,326 |
| 2020-10-29 | $69.80 | $70.84 | $69.12 | $70.00 | $70.00 | 52,486 |
| 2020-10-28 | $66.56 | $68.96 | $66.56 | $68.07 | $68.07 | 59,525 |
| 2020-10-27 | $68.25 | $68.45 | $67.70 | $67.74 | $67.74 | 49,637 |
| 2020-10-26 | $67.43 | $68.20 | $67.07 | $67.17 | $67.17 | 38,653 |
| 2020-10-23 | $67.15 | $68.33 | $67.15 | $68.33 | $68.33 | 47,735 |
| 2020-10-22 | $69.70 | $70.90 | $69.70 | $70.07 | $70.07 | 52,188 |
| 2020-10-21 | $70.57 | $70.57 | $69.33 | $69.70 | $69.70 | 77,564 |
| 2020-10-20 | $69.41 | $69.82 | $69.41 | $69.76 | $69.76 | 31,709 |
| 2020-10-19 | $70.23 | $70.23 | $68.90 | $69.10 | $69.10 | 76,735 |
| 2020-10-16 | $68.90 | $69.42 | $68.90 | $69.35 | $69.35 | 37,739 |
| 2020-10-15 | $69.52 | $70.00 | $69.46 | $69.93 | $69.93 | 14,693 |
| 2020-10-14 | $70.08 | $70.08 | $69.56 | $69.93 | $69.93 | 49,194 |
| 2020-10-13 | $68.08 | $68.08 | $67.55 | $67.84 | $67.84 | 26,407 |
| 2020-10-12 | $67.44 | $67.92 | $67.29 | $67.87 | $67.87 | 22,027 |
| 2020-10-09 | $67.85 | $67.85 | $67.19 | $67.44 | $67.44 | 33,066 |
| 2020-10-08 | $66.64 | $67.67 | $66.64 | $67.56 | $67.56 | 41,325 |
| 2020-10-07 | $65.34 | $65.39 | $65.07 | $65.20 | $65.20 | 49,427 |
| 2020-10-06 | $64.58 | $64.78 | $63.61 | $63.66 | $63.66 | 41,699 |
| 2020-10-05 | $64.47 | $64.89 | $64.40 | $64.89 | $64.89 | 45,150 |
| 2020-10-02 | $65.21 | $65.49 | $65.16 | $65.41 | $65.41 | 48,334 |
| 2020-10-01 | $65.19 | $65.64 | $65.17 | $65.64 | $65.64 | 35,030 |
| 2020-09-30 | $64.49 | $65.41 | $64.49 | $64.96 | $64.96 | 80,330 |
| 2020-09-29 | $65.20 | $66.01 | $65.20 | $65.90 | $65.90 | 70,439 |
| 2020-09-28 | $63.67 | $64.36 | $63.20 | $63.96 | $63.96 | 76,066 |
| 2020-09-25 | $64.96 | $65.51 | $64.60 | $65.30 | $65.30 | 27,073 |
| 2020-09-24 | $65.00 | $66.00 | $64.95 | $65.82 | $65.82 | 26,516 |
| 2020-09-23 | $64.28 | $64.85 | $63.55 | $63.65 | $63.65 | 112,505 |
| 2020-09-22 | $62.15 | $63.50 | $61.89 | $62.50 | $62.50 | 38,323 |
| 2020-09-21 | $61.62 | $63.68 | $61.40 | $62.37 | $62.37 | 40,669 |
| 2020-09-18 | $61.86 | $63.56 | $61.86 | $62.51 | $62.51 | 198,422 |
| 2020-09-17 | $62.25 | $62.90 | $62.25 | $62.84 | $62.84 | 33,714 |
| 2020-09-16 | $64.24 | $64.24 | $61.81 | $61.82 | $61.82 | 67,999 |
| 2020-09-15 | $60.04 | $62.09 | $60.04 | $61.47 | $61.47 | 36,912 |
| 2020-09-14 | $60.50 | $61.25 | $60.38 | $60.92 | $60.92 | 80,352 |
| 2020-09-11 | $60.74 | $60.74 | $59.84 | $60.11 | $60.11 | 25,794 |
| 2020-09-10 | $60.24 | $60.53 | $59.90 | $59.94 | $59.94 | 50,306 |
| 2020-09-09 | $60.43 | $62.00 | $60.43 | $61.75 | $61.75 | 72,480 |
| 2020-09-08 | $63.36 | $63.36 | $61.14 | $61.14 | $61.14 | 57,137 |
| 2020-09-04 | $64.99 | $65.23 | $63.41 | $64.45 | $64.45 | 26,339 |
| 2020-09-03 | $66.05 | $66.24 | $64.81 | $65.27 | $65.27 | 25,985 |
| 2020-09-02 | $66.10 | $67.25 | $65.82 | $67.24 | $67.24 | 67,443 |
| 2020-09-01 | $65.00 | $65.25 | $64.48 | $65.18 | $65.18 | 49,970 |
| 2020-08-31 | $64.20 | $64.20 | $63.80 | $64.12 | $64.12 | 27,408 |
| 2020-08-28 | $65.00 | $65.00 | $64.10 | $64.47 | $64.47 | 33,172 |
| 2020-08-27 | $65.60 | $66.19 | $65.18 | $65.18 | $65.18 | 43,325 |
| 2020-08-26 | $65.41 | $66.11 | $65.41 | $65.59 | $65.59 | 43,136 |
| 2020-08-25 | $65.01 | $65.91 | $65.01 | $65.80 | $65.80 | 61,314 |
| 2020-08-24 | $65.60 | $66.44 | $65.60 | $66.08 | $66.08 | 26,329 |
| 2020-08-21 | $67.23 | $67.23 | $65.49 | $65.93 | $65.93 | 30,138 |
| 2020-08-20 | $65.13 | $66.00 | $65.13 | $65.93 | $65.93 | 19,100 |
| 2020-08-19 | $67.58 | $68.15 | $67.42 | $67.42 | $67.42 | 41,077 |
| 2020-08-18 | $68.75 | $68.93 | $68.43 | $68.43 | $68.43 | 61,364 |
| 2020-08-17 | $67.35 | $67.91 | $67.35 | $67.89 | $67.89 | 20,400 |
| 2020-08-14 | $68.35 | $68.35 | $66.32 | $67.26 | $67.26 | 49,473 |
| 2020-08-13 | $66.08 | $67.96 | $66.08 | $67.10 | $67.10 | 32,035 |
| 2020-08-12 | $65.82 | $66.69 | $65.82 | $66.58 | $66.58 | 30,351 |
| 2020-08-11 | $66.22 | $66.88 | $65.37 | $65.37 | $65.37 | 33,471 |
| 2020-08-10 | $66.06 | $66.47 | $66.02 | $66.26 | $66.26 | 23,133 |
| 2020-08-07 | $66.82 | $66.82 | $65.12 | $66.13 | $66.13 | 24,716 |
| 2020-08-06 | $68.20 | $68.20 | $67.22 | $67.66 | $67.66 | 19,134 |
| 2020-08-05 | $69.42 | $69.79 | $68.87 | $69.07 | $69.07 | 44,347 |
| 2020-08-04 | $68.18 | $68.83 | $68.18 | $68.83 | $68.83 | 27,306 |
| 2020-08-03 | $68.69 | $69.21 | $68.48 | $69.05 | $69.05 | 34,376 |
| 2020-07-31 | $69.18 | $69.18 | $68.04 | $68.73 | $68.73 | 28,221 |
| 2020-07-30 | $68.88 | $68.88 | $67.73 | $68.53 | $68.53 | 33,882 |
| 2020-07-29 | $69.00 | $69.85 | $68.94 | $69.60 | $69.60 | 24,822 |
| 2020-07-28 | $70.79 | $71.50 | $70.49 | $70.97 | $70.97 | 53,540 |
| 2020-07-27 | $68.88 | $69.38 | $68.66 | $69.15 | $69.15 | 100,903 |
| 2020-07-24 | $68.04 | $68.25 | $67.70 | $67.82 | $67.82 | 90,988 |
| 2020-07-23 | $69.32 | $69.53 | $68.65 | $68.80 | $68.80 | 23,849 |
| 2020-07-22 | $69.76 | $69.76 | $69.11 | $69.35 | $69.35 | 16,490 |
| 2020-07-21 | $69.62 | $69.63 | $68.57 | $69.35 | $69.35 | 38,018 |
| 2020-07-20 | $66.00 | $68.55 | $66.00 | $68.55 | $68.55 | 57,178 |
| 2020-07-17 | $66.25 | $66.73 | $66.25 | $66.73 | $66.73 | 76,700 |
| 2020-07-16 | $66.35 | $66.81 | $66.35 | $66.60 | $66.60 | 103,400 |
| 2020-07-15 | $68.41 | $68.42 | $67.65 | $67.86 | $67.86 | 41,600 |
| 2020-07-14 | $67.21 | $67.61 | $66.86 | $67.60 | $67.60 | 26,100 |
| 2020-07-13 | $68.28 | $68.50 | $67.21 | $67.42 | $67.42 | 16,600 |
| 2020-07-10 | $69.39 | $70.03 | $69.27 | $70.03 | $70.03 | 21,300 |
| 2020-07-09 | $69.22 | $69.46 | $68.80 | $68.98 | $68.98 | 21,500 |
| 2020-07-08 | $70.19 | $70.19 | $69.06 | $69.63 | $69.63 | 22,000 |
| 2020-07-07 | $71.32 | $71.32 | $68.93 | $68.93 | $68.93 | 44,500 |
| 2020-07-06 | $66.70 | $69.04 | $66.70 | $68.72 | $68.72 | 16,800 |
| 2020-07-02 | $66.00 | $66.15 | $65.34 | $65.55 | $65.55 | 78,900 |
| 2020-07-01 | $66.11 | $66.11 | $64.37 | $64.59 | $64.59 | 181,300 |
| 2020-06-30 | $61.57 | $62.04 | $61.50 | $61.80 | $61.80 | 45,700 |
| 2020-06-29 | $60.97 | $61.97 | $60.64 | $61.36 | $61.36 | 40,670 |
| 2020-06-26 | $61.46 | $61.96 | $60.72 | $60.72 | $60.72 | 22,417 |
| 2020-06-25 | $59.35 | $60.29 | $59.15 | $60.01 | $60.01 | 16,549 |
| 2020-06-24 | $59.41 | $59.41 | $58.42 | $58.46 | $58.46 | 35,847 |
| 2020-06-23 | $60.30 | $60.30 | $59.80 | $59.81 | $59.81 | 17,106 |
| 2020-06-22 | $57.25 | $59.19 | $57.25 | $59.17 | $59.17 | 41,487 |
| 2020-06-19 | $58.48 | $58.72 | $57.92 | $57.94 | $57.94 | 29,516 |
| 2020-06-18 | $55.73 | $56.55 | $55.17 | $56.17 | $56.17 | 19,727 |
| 2020-06-17 | $53.68 | $54.39 | $53.68 | $54.13 | $54.13 | 23,326 |
| 2020-06-16 | $54.30 | $54.30 | $52.85 | $53.18 | $53.18 | 33,658 |
| 2020-06-15 | $51.11 | $52.24 | $51.11 | $51.80 | $51.80 | 48,610 |
| 2020-06-12 | $54.48 | $54.48 | $53.26 | $53.70 | $53.70 | 17,812 |
| 2020-06-11 | $53.66 | $54.21 | $52.60 | $52.60 | $52.60 | 40,169 |
| 2020-06-10 | $53.66 | $55.40 | $53.66 | $55.12 | $55.12 | 38,346 |
| 2020-06-09 | $53.23 | $54.38 | $53.23 | $53.99 | $53.99 | 35,440 |
| 2020-06-08 | $54.72 | $55.75 | $54.72 | $55.75 | $55.75 | 36,470 |
| 2020-06-05 | $55.18 | $55.39 | $55.00 | $55.05 | $55.05 | 34,093 |
| 2020-06-04 | $52.92 | $53.73 | $52.74 | $53.34 | $53.34 | 36,667 |
| 2020-06-03 | $50.81 | $53.60 | $50.81 | $53.53 | $53.53 | 51,281 |
| 2020-06-02 | $52.27 | $53.00 | $52.27 | $52.47 | $52.47 | 25,425 |
| 2020-06-01 | $52.05 | $52.29 | $51.87 | $52.26 | $52.26 | 63,155 |
| 2020-05-29 | $49.34 | $50.38 | $49.34 | $50.38 | $50.38 | 39,804 |
| 2020-05-28 | $51.06 | $51.49 | $50.85 | $51.03 | $51.03 | 32,185 |
| 2020-05-27 | $51.54 | $51.54 | $50.20 | $51.06 | $51.06 | 100,455 |
| 2020-05-26 | $53.06 | $53.06 | $52.25 | $52.48 | $52.48 | 19,384 |
| 2020-05-22 | $51.68 | $51.94 | $51.16 | $51.80 | $51.80 | 35,380 |
| 2020-05-21 | $51.32 | $51.32 | $50.79 | $51.23 | $51.23 | 17,495 |
| 2020-05-20 | $51.73 | $52.64 | $51.52 | $52.43 | $52.43 | 59,627 |
| 2020-05-19 | $51.14 | $51.14 | $49.84 | $50.52 | $50.52 | 44,013 |
| 2020-05-18 | $50.38 | $51.91 | $50.38 | $51.88 | $51.88 | 72,677 |
| 2020-05-15 | $51.91 | $52.09 | $51.77 | $51.99 | $51.99 | 46,128 |
| 2020-05-14 | $51.78 | $52.90 | $51.45 | $52.90 | $52.90 | 29,036 |
| 2020-05-13 | $53.13 | $53.53 | $52.40 | $52.40 | $52.40 | 28,166 |
| 2020-05-12 | $53.50 | $54.00 | $53.13 | $53.28 | $53.28 | 22,306 |
| 2020-05-11 | $54.65 | $54.65 | $52.06 | $53.27 | $53.27 | 20,349 |
| 2020-05-08 | $54.12 | $54.12 | $52.35 | $53.11 | $53.11 | 75,072 |
| 2020-05-07 | $52.49 | $53.15 | $52.10 | $53.15 | $53.15 | 40,445 |
| 2020-05-06 | $51.05 | $51.60 | $51.05 | $51.16 | $51.16 | 44,603 |
| 2020-05-05 | $49.23 | $51.62 | $49.23 | $51.29 | $51.29 | 22,245 |
| 2020-05-04 | $50.12 | $50.23 | $49.81 | $49.95 | $49.95 | 39,351 |
| 2020-05-01 | $50.65 | $50.69 | $50.30 | $50.32 | $50.32 | 57,380 |
| 2020-04-30 | $53.70 | $54.90 | $53.20 | $53.45 | $53.45 | 30,191 |
| 2020-04-29 | $51.72 | $53.93 | $51.72 | $53.81 | $53.81 | 27,736 |
| 2020-04-28 | $52.59 | $52.79 | $52.11 | $52.11 | $52.11 | 19,651 |
| 2020-04-27 | $51.12 | $51.13 | $50.33 | $50.76 | $50.76 | 37,855 |
| 2020-04-24 | $49.92 | $50.25 | $49.47 | $49.86 | $49.86 | 34,965 |
| 2020-04-23 | $50.04 | $52.49 | $50.04 | $51.12 | $51.12 | 41,724 |
| 2020-04-22 | $51.63 | $52.35 | $51.56 | $52.35 | $52.35 | 35,966 |
| 2020-04-21 | $50.62 | $52.25 | $50.62 | $51.30 | $51.30 | 42,747 |
| 2020-04-20 | $53.64 | $54.22 | $52.91 | $52.91 | $52.91 | 32,572 |
| 2020-04-17 | $53.32 | $53.97 | $53.15 | $53.75 | $53.75 | 61,281 |
| 2020-04-16 | $52.26 | $52.75 | $52.11 | $52.75 | $52.75 | 26,023 |
| 2020-04-15 | $50.56 | $51.60 | $50.56 | $51.15 | $51.15 | 26,799 |
| 2020-04-14 | $52.74 | $53.25 | $52.09 | $52.88 | $52.88 | 35,196 |
| 2020-04-13 | $50.58 | $51.45 | $50.25 | $51.16 | $51.16 | 44,439 |
| 2020-04-09 | $50.86 | $53.65 | $50.86 | $52.07 | $52.07 | 90,755 |
| 2020-04-08 | $51.97 | $52.31 | $50.59 | $52.07 | $52.07 | 40,166 |
| 2020-04-07 | $49.42 | $52.06 | $49.42 | $51.44 | $51.44 | 78,828 |
| 2020-04-06 | $47.00 | $48.56 | $46.92 | $48.20 | $48.20 | 128,878 |
| 2020-04-03 | $46.82 | $46.82 | $44.46 | $44.76 | $44.76 | 42,770 |
| 2020-04-02 | $43.83 | $45.25 | $43.83 | $45.05 | $45.05 | 58,929 |
| 2020-04-01 | $45.36 | $46.74 | $44.40 | $45.15 | $45.15 | 121,770 |
| 2020-03-31 | $45.69 | $47.23 | $45.69 | $46.55 | $46.55 | 60,504 |
| 2020-03-30 | $46.11 | $47.20 | $46.11 | $46.90 | $46.90 | 65,277 |
| 2020-03-27 | $47.43 | $49.37 | $46.50 | $46.51 | $46.51 | 62,093 |
| 2020-03-26 | $45.80 | $47.99 | $45.11 | $47.65 | $47.65 | 51,833 |
| 2020-03-25 | $44.83 | $47.90 | $44.83 | $45.83 | $45.83 | 60,274 |
| 2020-03-24 | $42.68 | $47.95 | $42.68 | $46.15 | $46.15 | 94,506 |
| 2020-03-23 | $36.80 | $41.15 | $36.80 | $40.11 | $40.11 | 66,430 |
| 2020-03-20 | $39.20 | $39.78 | $37.70 | $37.80 | $37.80 | 58,479 |
| 2020-03-19 | $36.56 | $40.11 | $36.42 | $38.34 | $38.34 | 68,846 |
| 2020-03-18 | $40.94 | $44.65 | $39.13 | $40.72 | $40.72 | 147,417 |
| 2020-03-17 | $39.88 | $43.10 | $39.88 | $42.34 | $42.34 | 116,256 |
| 2020-03-16 | $42.90 | $43.37 | $39.48 | $42.05 | $42.05 | 96,636 |
| 2020-03-13 | $45.24 | $46.50 | $43.27 | $46.35 | $46.35 | 98,156 |
| 2020-03-12 | $47.08 | $47.34 | $44.04 | $45.06 | $45.06 | 214,640 |
| 2020-03-11 | $50.46 | $50.58 | $49.50 | $49.85 | $49.85 | 247,928 |
| 2020-03-10 | $53.05 | $53.33 | $51.01 | $53.12 | $53.12 | 197,489 |
| 2020-03-09 | $49.96 | $51.60 | $49.96 | $50.80 | $50.80 | 189,528 |
| 2020-03-06 | $51.53 | $52.98 | $51.53 | $52.61 | $52.61 | 68,432 |
| 2020-03-05 | $53.14 | $53.23 | $52.62 | $52.92 | $52.92 | 203,829 |
| 2020-03-04 | $53.53 | $54.13 | $52.80 | $54.00 | $54.00 | 103,128 |
| 2020-03-03 | $54.03 | $54.11 | $52.45 | $53.28 | $53.28 | 49,517 |
| 2020-03-02 | $52.53 | $54.45 | $52.53 | $54.20 | $54.20 | 51,555 |
| 2020-02-28 | $51.55 | $52.47 | $49.66 | $52.27 | $52.27 | 129,921 |
| 2020-02-27 | $53.00 | $53.66 | $52.80 | $52.80 | $52.80 | 108,422 |
| 2020-02-26 | $54.25 | $55.24 | $54.25 | $55.00 | $55.00 | 46,112 |
| 2020-02-25 | $54.05 | $54.84 | $53.50 | $54.05 | $54.05 | 54,289 |
| 2020-02-24 | $53.13 | $53.50 | $52.94 | $53.03 | $53.03 | 28,296 |
| 2020-02-21 | $55.05 | $56.30 | $54.85 | $54.90 | $54.90 | 64,146 |
| 2020-02-20 | $56.96 | $56.96 | $56.00 | $56.25 | $56.25 | 36,348 |
| 2020-02-19 | $57.90 | $57.90 | $56.79 | $57.46 | $57.46 | 42,198 |
| 2020-02-18 | $55.57 | $55.57 | $55.00 | $55.40 | $55.40 | 61,629 |
| 2020-02-14 | $58.80 | $58.80 | $58.00 | $58.05 | $58.05 | 27,739 |
| 2020-02-13 | $58.00 | $59.30 | $58.00 | $58.64 | $58.64 | 42,570 |
| 2020-02-12 | $57.50 | $57.94 | $57.21 | $57.92 | $57.92 | 55,895 |
| 2020-02-11 | $56.16 | $56.46 | $56.16 | $56.36 | $56.36 | 26,610 |
| 2020-02-10 | $55.60 | $55.68 | $55.25 | $55.43 | $55.43 | 43,160 |
| 2020-02-07 | $54.93 | $55.48 | $54.84 | $55.04 | $55.04 | 486,546 |
| 2020-02-06 | $55.62 | $56.23 | $55.45 | $56.10 | $56.10 | 24,366 |
| 2020-02-05 | $57.88 | $57.88 | $56.52 | $56.79 | $56.79 | 41,133 |
| 2020-02-04 | $56.91 | $57.37 | $56.21 | $57.32 | $57.32 | 70,082 |
| 2020-02-03 | $55.54 | $55.88 | $54.88 | $55.53 | $55.53 | 24,083 |
| 2020-01-31 | $55.80 | $56.50 | $55.10 | $55.40 | $55.40 | 36,528 |
| 2020-01-30 | $55.81 | $56.00 | $55.04 | $55.67 | $55.67 | 18,966 |
| 2020-01-29 | $56.50 | $56.75 | $56.27 | $56.51 | $56.51 | 41,562 |
| 2020-01-28 | $56.92 | $56.92 | $55.38 | $56.05 | $56.05 | 37,416 |
| 2020-01-27 | $55.37 | $56.00 | $55.12 | $55.27 | $55.27 | 37,197 |
| 2020-01-24 | $57.50 | $57.86 | $56.58 | $56.98 | $56.98 | 36,671 |
| 2020-01-23 | $57.05 | $57.15 | $56.83 | $57.15 | $57.15 | 47,145 |
| 2020-01-22 | $56.83 | $57.30 | $56.83 | $56.90 | $56.90 | 65,604 |
| 2020-01-21 | $56.25 | $56.85 | $56.25 | $56.31 | $56.31 | 430,437 |
| 2020-01-17 | $56.71 | $56.92 | $56.64 | $56.92 | $56.92 | 39,446 |
| 2020-01-16 | $56.73 | $57.45 | $56.73 | $57.38 | $57.38 | 31,825 |
| 2020-01-15 | $57.24 | $57.74 | $56.93 | $57.14 | $57.14 | 75,897 |
| 2020-01-14 | $57.44 | $57.80 | $57.39 | $57.79 | $57.79 | 632,570 |
| 2020-01-13 | $56.56 | $56.96 | $56.51 | $56.96 | $56.96 | 53,759 |
| 2020-01-10 | $56.79 | $56.79 | $56.25 | $56.45 | $56.45 | 36,175 |
| 2020-01-09 | $56.80 | $56.80 | $56.00 | $56.00 | $56.00 | 26,605 |
| 2020-01-08 | $54.85 | $54.85 | $53.44 | $54.38 | $54.38 | 33,893 |
| 2020-01-07 | $53.89 | $54.60 | $53.89 | $54.52 | $54.52 | 47,133 |
| 2020-01-06 | $53.40 | $54.30 | $53.40 | $54.30 | $54.30 | 32,376 |
| 2020-01-03 | $54.63 | $55.09 | $54.41 | $54.80 | $54.80 | 34,008 |
| 2020-01-02 | $56.30 | $56.30 | $55.20 | $55.56 | $55.56 | 43,678 |
| 2019-12-31 | $54.55 | $54.63 | $54.43 | $54.63 | $54.63 | 9,489 |
| 2019-12-30 | $54.41 | $54.66 | $54.27 | $54.40 | $54.40 | 22,482 |
| 2019-12-27 | $54.17 | $54.43 | $54.17 | $54.35 | $54.35 | 11,308 |
| 2019-12-26 | $54.77 | $54.93 | $54.52 | $54.75 | $54.75 | 14,495 |
| 2019-12-24 | $54.48 | $54.48 | $54.19 | $54.30 | $54.30 | 5,750 |
| 2019-12-23 | $54.65 | $55.15 | $54.50 | $54.88 | $54.88 | 12,158 |
| 2019-12-20 | $54.89 | $55.10 | $54.70 | $55.09 | $55.09 | 29,885 |
| 2019-12-19 | $54.68 | $54.73 | $54.58 | $54.73 | $54.73 | 8,954 |
| 2019-12-18 | $56.58 | $56.58 | $55.91 | $55.95 | $55.95 | 9,248 |
| 2019-12-17 | $56.23 | $56.44 | $56.23 | $56.44 | $56.44 | 16,224 |
| 2019-12-16 | $58.31 | $58.31 | $56.47 | $57.15 | $57.15 | 25,797 |
| 2019-12-13 | $56.12 | $56.77 | $56.12 | $56.60 | $56.60 | 21,421 |
| 2019-12-12 | $53.10 | $54.81 | $53.10 | $54.61 | $54.61 | 10,749 |
| 2019-12-11 | $51.92 | $52.39 | $51.92 | $52.27 | $52.27 | 41,869 |
| 2019-12-10 | $51.15 | $51.70 | $51.15 | $51.34 | $51.34 | 18,940 |
| 2019-12-09 | $51.75 | $51.75 | $51.35 | $51.75 | $51.75 | 12,392 |
| 2019-12-06 | $51.94 | $52.30 | $51.08 | $52.22 | $52.22 | 24,978 |
| 2019-12-05 | $51.60 | $51.67 | $51.29 | $51.49 | $51.49 | 8,375 |
| 2019-12-04 | $51.74 | $51.98 | $51.57 | $51.81 | $51.81 | 18,979 |
| 2019-12-03 | $50.98 | $51.22 | $50.78 | $51.19 | $51.19 | 12,098 |
| 2019-12-02 | $51.00 | $51.07 | $50.56 | $50.68 | $50.68 | 20,361 |
| 2019-11-29 | $51.79 | $51.85 | $51.70 | $51.80 | $51.80 | 22,120 |
| 2019-11-27 | $52.15 | $52.41 | $52.15 | $52.37 | $52.37 | 8,828 |
| 2019-11-26 | $52.04 | $52.52 | $51.97 | $52.12 | $52.12 | 21,525 |
| 2019-11-25 | $51.05 | $51.80 | $51.05 | $51.80 | $51.80 | 19,192 |
| 2019-11-22 | $50.60 | $50.60 | $50.19 | $50.30 | $50.30 | 18,613 |
| 2019-11-21 | $50.00 | $50.26 | $49.73 | $49.73 | $49.73 | 43,321 |
| 2019-11-20 | $51.62 | $51.89 | $51.35 | $51.48 | $51.48 | 13,198 |
| 2019-11-19 | $53.07 | $53.36 | $52.40 | $52.50 | $52.50 | 9,118 |
| 2019-11-18 | $52.70 | $53.36 | $52.70 | $53.36 | $53.36 | 12,350 |
| 2019-11-15 | $52.78 | $53.08 | $52.01 | $53.08 | $53.08 | 15,883 |
| 2019-11-14 | $51.04 | $51.31 | $50.93 | $51.16 | $51.16 | 19,045 |
| 2019-11-13 | $50.50 | $51.02 | $50.44 | $50.71 | $50.71 | 8,242 |
| 2019-11-12 | $50.43 | $50.57 | $50.25 | $50.26 | $50.26 | 7,388 |
| 2019-11-11 | $50.07 | $50.33 | $49.97 | $50.01 | $50.01 | 23,756 |
| 2019-11-08 | $49.95 | $50.29 | $49.63 | $49.80 | $49.80 | 16,643 |
| 2019-11-07 | $51.24 | $51.35 | $50.96 | $51.06 | $51.06 | 20,936 |
| 2019-11-06 | $50.48 | $50.64 | $50.28 | $50.30 | $50.30 | 39,831 |
| 2019-11-05 | $51.20 | $51.20 | $50.83 | $50.83 | $50.83 | 16,729 |
| 2019-11-04 | $51.75 | $51.95 | $51.61 | $51.95 | $51.95 | 71,050 |
| 2019-11-01 | $51.78 | $52.20 | $50.85 | $51.50 | $51.50 | 179,828 |
| 2019-10-31 | $50.37 | $50.37 | $49.75 | $49.75 | $49.75 | 66,047 |
| 2019-10-30 | $50.19 | $50.46 | $50.13 | $50.30 | $50.30 | 221,389 |
| 2019-10-29 | $51.50 | $51.61 | $50.50 | $50.79 | $50.79 | 291,364 |
| 2019-10-28 | $51.63 | $52.10 | $51.63 | $52.10 | $52.10 | 13,784 |
| 2019-10-25 | $50.11 | $50.60 | $50.11 | $50.59 | $50.59 | 26,909 |
| 2019-10-24 | $49.49 | $50.02 | $49.37 | $50.02 | $50.02 | 41,618 |
| 2019-10-23 | $48.86 | $49.06 | $47.56 | $48.25 | $48.25 | 34,402 |
| 2019-10-22 | $50.66 | $50.78 | $50.50 | $50.59 | $50.59 | 8,600 |
| 2019-10-21 | $49.60 | $50.66 | $49.60 | $50.66 | $50.66 | 14,936 |
| 2019-10-18 | $49.90 | $50.23 | $49.73 | $50.13 | $50.13 | 44,680 |
| 2019-10-17 | $51.09 | $51.35 | $50.00 | $50.27 | $50.27 | 330,685 |
| 2019-10-16 | $50.54 | $50.75 | $50.23 | $50.30 | $50.30 | 69,831 |
| 2019-10-15 | $50.23 | $51.00 | $50.23 | $50.81 | $50.81 | 31,290 |
| 2019-10-14 | $50.14 | $50.27 | $50.11 | $50.11 | $50.11 | 7,199 |
| 2019-10-11 | $50.00 | $50.79 | $50.00 | $50.59 | $50.59 | 17,646 |
| 2019-10-10 | $49.90 | $50.00 | $49.67 | $49.75 | $49.75 | 34,886 |
| 2019-10-09 | $49.89 | $50.00 | $49.61 | $50.00 | $50.00 | 14,945 |
| 2019-10-08 | $48.74 | $48.82 | $48.37 | $48.37 | $48.37 | 21,942 |
| 2019-10-07 | $49.68 | $49.68 | $48.83 | $48.88 | $48.88 | 9,503 |
| 2019-10-04 | $49.19 | $49.68 | $48.98 | $49.68 | $49.68 | 19,420 |
| 2019-10-03 | $48.38 | $49.01 | $48.36 | $48.90 | $48.90 | 38,318 |
| 2019-10-02 | $47.70 | $47.76 | $47.42 | $47.64 | $47.64 | 32,059 |
| 2019-10-01 | $48.15 | $48.96 | $48.15 | $48.48 | $48.48 | 12,152 |
| 2019-09-30 | $47.45 | $47.95 | $47.45 | $47.95 | $47.95 | 15,787 |
| 2019-09-27 | $48.04 | $48.04 | $47.24 | $47.28 | $47.28 | 33,424 |
| 2019-09-26 | $49.65 | $49.65 | $48.92 | $49.00 | $49.00 | 27,540 |
| 2019-09-25 | $48.56 | $49.04 | $48.56 | $49.01 | $49.01 | 19,839 |
| 2019-09-24 | $48.99 | $49.08 | $48.36 | $48.60 | $48.60 | 17,005 |
| 2019-09-23 | $48.00 | $48.12 | $47.75 | $47.99 | $47.99 | 18,802 |
| 2019-09-20 | $47.99 | $48.32 | $47.96 | $48.01 | $48.01 | 27,854 |
| 2019-09-19 | $48.20 | $48.20 | $47.89 | $47.89 | $47.89 | 40,203 |
| 2019-09-18 | $48.08 | $48.29 | $47.83 | $48.16 | $48.16 | 13,420 |
| 2019-09-17 | $48.21 | $48.40 | $48.20 | $48.34 | $48.34 | 10,820 |
| 2019-09-16 | $48.35 | $48.35 | $48.16 | $48.22 | $48.22 | 6,731 |
| 2019-09-13 | $49.44 | $49.44 | $48.52 | $48.64 | $48.64 | 8,989 |
| 2019-09-12 | $47.87 | $49.30 | $47.87 | $48.57 | $48.57 | 29,990 |
| 2019-09-11 | $47.64 | $47.79 | $47.46 | $47.73 | $47.73 | 34,725 |
| 2019-09-10 | $47.35 | $47.41 | $47.05 | $47.29 | $47.29 | 70,939 |
| 2019-09-09 | $47.69 | $47.72 | $46.75 | $47.50 | $47.50 | 8,986 |
| 2019-09-06 | $46.37 | $46.86 | $46.37 | $46.86 | $46.86 | 7,090 |
| 2019-09-05 | $46.95 | $47.51 | $46.95 | $47.23 | $47.23 | 21,032 |
| 2019-09-04 | $44.77 | $45.90 | $44.77 | $45.90 | $45.90 | 30,051 |
| 2019-09-03 | $44.73 | $44.98 | $44.65 | $44.65 | $44.65 | 32,101 |
| 2019-08-30 | $44.77 | $44.96 | $44.69 | $44.69 | $44.69 | 10,410 |
| 2019-08-29 | $44.03 | $44.78 | $44.03 | $44.62 | $44.62 | 31,946 |
| 2019-08-28 | $44.26 | $44.70 | $44.17 | $44.65 | $44.65 | 82,332 |
| 2019-08-27 | $45.42 | $45.51 | $45.01 | $45.13 | $45.13 | 25,667 |
| 2019-08-26 | $45.30 | $45.44 | $45.17 | $45.34 | $45.34 | 29,811 |
| 2019-08-23 | $44.77 | $46.00 | $44.22 | $44.22 | $44.22 | 21,111 |
| 2019-08-22 | $45.27 | $45.51 | $45.10 | $45.51 | $45.51 | 10,766 |
| 2019-08-21 | $45.00 | $45.20 | $45.00 | $45.06 | $45.06 | 19,923 |
| 2019-08-20 | $44.02 | $44.21 | $44.00 | $44.17 | $44.17 | 12,551 |
| 2019-08-19 | $44.11 | $44.11 | $43.57 | $44.02 | $44.02 | 9,568 |
| 2019-08-16 | $44.12 | $44.65 | $43.99 | $44.65 | $44.65 | 22,956 |
| 2019-08-15 | $43.56 | $44.16 | $43.53 | $43.91 | $43.91 | 26,324 |
| 2019-08-14 | $42.40 | $42.62 | $42.21 | $42.45 | $42.45 | 33,063 |
| 2019-08-13 | $42.67 | $43.84 | $42.67 | $43.65 | $43.65 | 51,899 |
| 2019-08-12 | $42.75 | $42.88 | $42.38 | $42.38 | $42.38 | 22,207 |
| 2019-08-09 | $44.11 | $44.11 | $42.69 | $42.87 | $42.87 | 11,170 |
| 2019-08-08 | $43.48 | $44.08 | $43.39 | $43.95 | $43.95 | 28,129 |
| 2019-08-07 | $42.28 | $43.25 | $42.13 | $43.25 | $43.25 | 102,501 |
| 2019-08-06 | $43.20 | $43.20 | $42.45 | $42.82 | $42.82 | 21,608 |
| 2019-08-05 | $42.04 | $42.05 | $41.24 | $41.54 | $41.54 | 19,176 |
| 2019-08-02 | $41.62 | $42.99 | $41.62 | $42.82 | $42.82 | 28,353 |
| 2019-08-01 | $42.77 | $43.33 | $41.91 | $41.92 | $41.92 | 24,315 |
| 2019-07-31 | $42.95 | $43.11 | $42.19 | $42.30 | $42.30 | 57,244 |
| 2019-07-30 | $42.50 | $43.09 | $42.50 | $42.75 | $42.75 | 24,160 |
| 2019-07-29 | $42.07 | $42.07 | $41.29 | $41.72 | $41.72 | 10,383 |
| 2019-07-26 | $42.84 | $42.84 | $41.97 | $42.75 | $42.75 | 22,996 |
| 2019-07-25 | $42.42 | $42.50 | $42.15 | $42.22 | $42.22 | 43,198 |
| 2019-07-24 | $41.42 | $42.07 | $41.42 | $42.04 | $42.04 | 43,423 |
| 2019-07-23 | $41.00 | $41.56 | $41.00 | $41.54 | $41.54 | 18,163 |
| 2019-07-22 | $40.41 | $40.72 | $40.25 | $40.54 | $40.54 | 26,900 |
| 2019-07-19 | $39.17 | $39.55 | $39.17 | $39.29 | $39.29 | 18,584 |
| 2019-07-18 | $38.20 | $39.24 | $38.20 | $39.24 | $39.24 | 65,824 |
| 2019-07-17 | $38.32 | $38.59 | $38.32 | $38.45 | $38.45 | 154,612 |
| 2019-07-16 | $38.75 | $38.75 | $38.15 | $38.17 | $38.17 | 30,671 |
| 2019-07-15 | $38.56 | $38.75 | $38.53 | $38.75 | $38.75 | 25,223 |
| 2019-07-12 | $37.68 | $38.53 | $37.68 | $38.53 | $38.53 | 24,585 |
| 2019-07-11 | $38.65 | $38.65 | $38.20 | $38.32 | $38.32 | 25,585 |
| 2019-07-10 | $37.98 | $38.75 | $37.93 | $38.33 | $38.33 | 122,991 |
| 2019-07-09 | $37.51 | $37.78 | $37.34 | $37.78 | $37.78 | 24,310 |
| 2019-07-08 | $38.51 | $38.75 | $38.44 | $38.57 | $38.57 | 57,866 |
| 2019-07-05 | $38.94 | $38.94 | $38.18 | $38.42 | $38.42 | 10,004 |
| 2019-07-03 | $37.43 | $37.71 | $37.43 | $37.59 | $37.59 | 6,604 |
| 2019-07-02 | $36.98 | $37.81 | $36.98 | $37.47 | $37.47 | 50,917 |
| 2019-07-01 | $36.31 | $37.06 | $36.31 | $36.55 | $36.55 | 49,396 |
| 2019-06-28 | $35.22 | $35.22 | $35.02 | $35.15 | $35.15 | 19,222 |
| 2019-06-27 | $34.85 | $35.00 | $34.82 | $35.00 | $35.00 | 17,470 |
| 2019-06-26 | $34.00 | $34.71 | $34.00 | $34.52 | $34.52 | 64,807 |
| 2019-06-25 | $33.38 | $33.67 | $33.08 | $33.08 | $33.08 | 212,948 |
| 2019-06-24 | $34.24 | $34.39 | $34.22 | $34.22 | $34.22 | 28,042 |
| 2019-06-21 | $34.94 | $35.16 | $34.94 | $35.09 | $35.09 | 17,293 |
| 2019-06-20 | $34.74 | $34.75 | $34.42 | $34.46 | $34.46 | 69,599 |
| 2019-06-19 | $33.66 | $34.10 | $33.66 | $34.10 | $34.10 | 22,424 |
| 2019-06-18 | $32.40 | $33.47 | $32.40 | $33.47 | $33.47 | 91,903 |
| 2019-06-17 | $32.64 | $32.65 | $32.42 | $32.43 | $32.43 | 46,512 |
| 2019-06-14 | $33.26 | $33.40 | $32.84 | $32.98 | $32.98 | 49,668 |
| 2019-06-13 | $34.47 | $34.56 | $34.23 | $34.29 | $34.29 | 23,681 |
| 2019-06-12 | $35.59 | $35.89 | $35.05 | $35.05 | $35.05 | 50,333 |
| 2019-06-11 | $36.89 | $37.08 | $36.76 | $36.88 | $36.88 | 46,490 |
| 2019-06-10 | $36.14 | $36.33 | $35.98 | $36.17 | $36.17 | 24,890 |
| 2019-06-07 | $35.62 | $35.89 | $35.62 | $35.89 | $35.89 | 31,663 |
| 2019-06-06 | $34.51 | $34.81 | $34.46 | $34.75 | $34.75 | 15,271 |
| 2019-06-05 | $35.24 | $35.30 | $35.00 | $35.00 | $35.00 | 62,228 |
| 2019-06-04 | $34.74 | $35.32 | $34.74 | $35.32 | $35.32 | 44,068 |
| 2019-06-03 | $33.12 | $33.70 | $33.12 | $33.50 | $33.50 | 34,537 |
| 2019-05-31 | $33.73 | $33.96 | $33.69 | $33.69 | $33.69 | 34,414 |
| 2019-05-30 | $34.67 | $34.72 | $34.53 | $34.68 | $34.68 | 66,969 |
| 2019-05-29 | $33.18 | $33.63 | $33.15 | $33.36 | $33.36 | 33,353 |
| 2019-05-28 | $34.18 | $34.23 | $33.90 | $33.95 | $33.95 | 37,971 |
| 2019-05-24 | $33.17 | $33.32 | $33.17 | $33.28 | $33.28 | 19,099 |
| 2019-05-23 | $33.52 | $33.60 | $33.37 | $33.46 | $33.46 | 16,926 |
| 2019-05-22 | $34.39 | $34.54 | $34.31 | $34.45 | $34.45 | 11,223 |
| 2019-05-21 | $35.18 | $35.22 | $34.88 | $35.20 | $35.20 | 26,673 |
| 2019-05-20 | $35.22 | $35.74 | $35.02 | $35.10 | $35.10 | 42,637 |
| 2019-05-17 | $36.82 | $37.10 | $36.67 | $36.84 | $36.84 | 59,834 |
| 2019-05-16 | $36.92 | $37.39 | $36.92 | $37.20 | $37.20 | 14,748 |
| 2019-05-15 | $37.75 | $38.40 | $37.35 | $38.40 | $38.40 | 44,815 |
| 2019-05-14 | $36.93 | $37.38 | $36.93 | $37.18 | $37.18 | 42,150 |
| 2019-05-13 | $37.14 | $37.14 | $36.19 | $36.35 | $36.35 | 41,401 |
| 2019-05-10 | $38.29 | $38.29 | $37.43 | $37.98 | $37.98 | 61,519 |
| 2019-05-09 | $37.45 | $37.75 | $37.08 | $37.53 | $37.53 | 185,899 |
| 2019-05-08 | $37.62 | $37.62 | $37.23 | $37.46 | $37.46 | 248,517 |
| 2019-05-07 | $38.66 | $38.66 | $37.74 | $38.00 | $38.00 | 23,337 |
| 2019-05-06 | $38.50 | $38.72 | $38.13 | $38.66 | $38.66 | 10,877 |
| 2019-05-03 | $39.33 | $39.48 | $38.59 | $38.59 | $38.59 | 9,302 |
| 2019-05-02 | $38.72 | $39.25 | $38.40 | $38.50 | $38.50 | 11,674 |
| 2019-05-01 | $39.25 | $39.28 | $38.48 | $38.48 | $38.48 | 5,920 |
| 2019-04-30 | $38.78 | $38.98 | $38.11 | $38.98 | $38.98 | 47,081 |
| 2019-04-29 | $39.75 | $39.84 | $38.40 | $38.52 | $38.52 | 266,655 |
| 2019-04-26 | $38.78 | $39.65 | $38.78 | $39.43 | $39.43 | 22,063 |
| 2019-04-25 | $39.61 | $39.81 | $39.56 | $39.65 | $39.65 | 22,000 |
| 2019-04-24 | $39.41 | $39.80 | $39.37 | $39.62 | $39.62 | 21,154 |
| 2019-04-23 | $40.10 | $40.25 | $39.98 | $40.18 | $40.18 | 13,123 |
| 2019-04-22 | $39.99 | $40.19 | $39.95 | $40.06 | $40.06 | 28,093 |
| 2019-04-18 | $39.90 | $40.03 | $39.83 | $39.97 | $39.97 | 8,845 |
| 2019-04-17 | $39.84 | $39.86 | $39.59 | $39.65 | $39.65 | 21,123 |
| 2019-04-16 | $39.50 | $39.64 | $39.45 | $39.60 | $39.60 | 42,084 |
| 2019-04-15 | $39.12 | $39.27 | $38.82 | $38.89 | $38.89 | 47,960 |
| 2019-04-12 | $39.74 | $39.74 | $39.38 | $39.59 | $39.59 | 22,763 |
| 2019-04-11 | $39.14 | $39.25 | $38.98 | $39.11 | $39.11 | 15,161 |
| 2019-04-10 | $38.91 | $39.00 | $38.88 | $38.98 | $38.98 | 12,302 |
| 2019-04-09 | $39.11 | $39.13 | $38.85 | $38.85 | $38.85 | 27,519 |
| 2019-04-08 | $39.00 | $39.05 | $38.83 | $38.98 | $38.98 | 19,649 |
| 2019-04-05 | $39.36 | $39.77 | $39.36 | $39.77 | $39.77 | 24,013 |
| 2019-04-04 | $39.12 | $39.25 | $38.96 | $39.10 | $39.10 | 12,416 |
| 2019-04-03 | $39.17 | $39.81 | $39.15 | $39.25 | $39.25 | 32,915 |
| 2019-04-02 | $37.78 | $38.00 | $37.75 | $37.89 | $37.89 | 24,764 |
| 2019-04-01 | $37.06 | $37.15 | $37.01 | $37.15 | $37.15 | 14,147 |
| 2019-03-29 | $36.33 | $36.40 | $36.20 | $36.37 | $36.37 | 34,607 |
| 2019-03-28 | $36.49 | $36.57 | $36.26 | $36.57 | $36.57 | 7,844 |
| 2019-03-27 | $37.10 | $37.25 | $36.48 | $37.05 | $37.05 | 23,005 |
| 2019-03-26 | $36.94 | $37.34 | $36.77 | $36.94 | $36.94 | 18,188 |
| 2019-03-25 | $36.77 | $37.09 | $36.74 | $36.90 | $36.90 | 18,388 |
| 2019-03-22 | $37.15 | $37.15 | $36.23 | $36.26 | $36.26 | 68,918 |
| 2019-03-21 | $34.95 | $36.60 | $34.95 | $36.60 | $36.60 | 104,763 |
| 2019-03-20 | $35.15 | $35.28 | $34.66 | $34.89 | $34.89 | 45,531 |
| 2019-03-19 | $35.10 | $35.39 | $35.10 | $35.23 | $35.23 | 20,110 |
| 2019-03-18 | $35.03 | $35.07 | $34.86 | $34.94 | $34.94 | 54,631 |
| 2019-03-15 | $34.15 | $34.81 | $34.15 | $34.80 | $34.80 | 169,233 |
| 2019-03-14 | $33.20 | $33.73 | $33.20 | $33.45 | $33.45 | 131,229 |
| 2019-03-13 | $32.86 | $33.56 | $32.86 | $33.45 | $33.45 | 48,322 |
| 2019-03-12 | $33.38 | $33.91 | $33.33 | $33.57 | $33.57 | 50,248 |
| 2019-03-11 | $32.78 | $33.60 | $32.78 | $33.41 | $33.41 | 43,631 |
| 2019-03-08 | $32.03 | $32.66 | $32.03 | $32.56 | $32.56 | 30,232 |
| 2019-03-07 | $33.50 | $33.50 | $32.90 | $33.02 | $33.02 | 28,962 |
| 2019-03-06 | $34.61 | $34.61 | $33.88 | $33.88 | $33.88 | 125,037 |
| 2019-03-05 | $34.76 | $34.79 | $34.52 | $34.65 | $34.65 | 19,352 |
| 2019-03-04 | $35.05 | $35.86 | $35.05 | $35.34 | $35.34 | 33,449 |
| 2019-03-01 | $34.40 | $34.70 | $34.39 | $34.63 | $34.63 | 33,119 |
| 2019-02-28 | $34.01 | $34.30 | $33.81 | $34.03 | $34.03 | 47,662 |
| 2019-02-27 | $34.47 | $34.52 | $34.25 | $34.37 | $34.37 | 26,238 |
| 2019-02-26 | $34.84 | $35.25 | $34.83 | $35.02 | $35.02 | 17,702 |
| 2019-02-25 | $35.18 | $35.44 | $35.18 | $35.34 | $35.34 | 12,912 |
| 2019-02-22 | $34.88 | $35.19 | $34.88 | $35.06 | $35.06 | 20,555 |
| 2019-02-21 | $35.35 | $35.62 | $35.25 | $35.45 | $35.45 | 9,054 |
| 2019-02-20 | $35.35 | $35.44 | $35.13 | $35.37 | $35.37 | 23,207 |
| 2019-02-19 | $35.72 | $36.04 | $35.43 | $35.93 | $35.93 | 16,117 |
| 2019-02-15 | $36.52 | $36.52 | $36.04 | $36.38 | $36.38 | 35,904 |
| 2019-02-14 | $36.24 | $36.36 | $36.10 | $36.24 | $36.24 | 20,862 |
| 2019-02-13 | $36.31 | $36.61 | $36.31 | $36.40 | $36.40 | 20,413 |
| 2019-02-12 | $35.37 | $35.75 | $35.37 | $35.73 | $35.73 | 37,383 |
| 2019-02-11 | $34.22 | $34.35 | $34.05 | $34.14 | $34.14 | 18,370 |
| 2019-02-08 | $33.97 | $34.22 | $33.71 | $34.11 | $34.11 | 10,462 |
| 2019-02-07 | $36.10 | $36.10 | $35.43 | $35.51 | $35.51 | 97,710 |
| 2019-02-06 | $35.64 | $35.98 | $35.39 | $35.86 | $35.86 | 37,744 |
| 2019-02-05 | $35.63 | $35.83 | $35.57 | $35.70 | $35.70 | 22,332 |
| 2019-02-04 | $35.48 | $35.63 | $35.33 | $35.59 | $35.59 | 72,740 |
| 2019-02-01 | $35.46 | $35.46 | $35.15 | $35.21 | $35.21 | 31,843 |
| 2019-01-31 | $36.26 | $36.90 | $36.16 | $36.54 | $36.54 | 63,417 |
| 2019-01-30 | $34.95 | $35.90 | $34.95 | $35.65 | $35.65 | 21,215 |
| 2019-01-29 | $34.55 | $34.63 | $34.38 | $34.52 | $34.52 | 21,819 |
| 2019-01-28 | $35.16 | $35.21 | $34.56 | $34.81 | $34.81 | 44,756 |
| 2019-01-25 | $35.08 | $35.32 | $35.08 | $35.22 | $35.22 | 40,161 |
| 2019-01-24 | $33.37 | $34.20 | $33.37 | $34.19 | $34.19 | 85,805 |
| 2019-01-23 | $31.72 | $32.40 | $31.72 | $32.04 | $32.04 | 23,069 |
| 2019-01-22 | $32.84 | $32.84 | $31.89 | $31.93 | $31.93 | 93,228 |
| 2019-01-18 | $32.82 | $32.92 | $32.50 | $32.76 | $32.76 | 30,152 |
| 2019-01-17 | $31.06 | $31.52 | $30.90 | $31.32 | $31.32 | 18,665 |
| 2019-01-16 | $31.80 | $32.31 | $31.80 | $32.05 | $32.05 | 29,269 |
| 2019-01-15 | $32.16 | $32.16 | $31.69 | $31.91 | $31.91 | 22,655 |
| 2019-01-14 | $31.02 | $31.03 | $30.65 | $30.92 | $30.92 | 79,151 |
| 2019-01-11 | $30.66 | $31.13 | $30.66 | $31.06 | $31.06 | 23,270 |
| 2019-01-10 | $31.08 | $31.33 | $30.89 | $31.26 | $31.26 | 20,369 |
| 2019-01-09 | $30.03 | $30.11 | $29.72 | $30.01 | $30.01 | 82,169 |
| 2019-01-08 | $29.62 | $29.63 | $29.17 | $29.34 | $29.34 | 104,829 |
| 2019-01-07 | $28.92 | $29.72 | $28.92 | $29.43 | $29.43 | 32,735 |
| 2019-01-04 | $27.71 | $28.53 | $27.58 | $28.43 | $28.43 | 66,088 |
| 2019-01-03 | $28.28 | $28.39 | $27.85 | $27.93 | $27.93 | 56,450 |
| 2019-01-02 | $27.88 | $28.57 | $27.88 | $28.48 | $28.48 | 68,281 |
| 2018-12-31 | $27.92 | $28.59 | $27.92 | $28.16 | $28.16 | 149,023 |
| 2018-12-28 | $28.31 | $28.50 | $28.06 | $28.29 | $28.29 | 69,114 |
| 2018-12-27 | $27.51 | $28.16 | $27.29 | $28.16 | $28.16 | 108,630 |
| 2018-12-26 | $27.62 | $28.49 | $27.46 | $28.49 | $28.49 | 56,338 |
| 2018-12-24 | $27.68 | $27.68 | $27.04 | $27.09 | $27.09 | 50,022 |
| 2018-12-21 | $28.14 | $28.15 | $27.48 | $27.68 | $27.68 | 78,834 |
| 2018-12-20 | $27.59 | $27.86 | $27.43 | $27.72 | $27.72 | 128,766 |
| 2018-12-19 | $28.81 | $29.04 | $28.01 | $28.26 | $28.26 | 86,635 |
| 2018-12-18 | $29.87 | $30.12 | $29.80 | $29.93 | $29.93 | 99,975 |
| 2018-12-17 | $29.53 | $29.78 | $29.31 | $29.69 | $29.69 | 64,342 |
| 2018-12-14 | $29.58 | $29.58 | $29.24 | $29.26 | $29.26 | 55,193 |
| 2018-12-13 | $31.02 | $31.15 | $30.86 | $30.95 | $30.95 | 47,762 |
| 2018-12-12 | $31.22 | $31.58 | $31.22 | $31.34 | $31.34 | 98,205 |
| 2018-12-11 | $31.23 | $31.23 | $30.62 | $30.83 | $30.83 | 193,022 |
| 2018-12-10 | $31.26 | $31.31 | $30.58 | $31.24 | $31.24 | 113,989 |
| 2018-12-07 | $32.00 | $32.00 | $31.34 | $31.53 | $31.53 | 24,075 |
| 2018-12-06 | $32.19 | $32.52 | $31.84 | $32.52 | $32.52 | 25,198 |
| 2018-12-04 | $34.43 | $34.76 | $33.62 | $33.77 | $33.77 | 48,715 |
| 2018-12-03 | $35.48 | $35.48 | $35.07 | $35.35 | $35.35 | 12,764 |
| 2018-11-30 | $35.06 | $35.18 | $34.89 | $35.15 | $35.15 | 24,260 |
| 2018-11-29 | $34.80 | $35.02 | $34.77 | $34.93 | $34.93 | 15,926 |
| 2018-11-28 | $34.83 | $35.55 | $34.70 | $35.53 | $35.53 | 67,740 |
| 2018-11-27 | $34.75 | $34.94 | $34.65 | $34.86 | $34.86 | 37,525 |
| 2018-11-26 | $34.20 | $34.70 | $34.20 | $34.70 | $34.70 | 24,945 |
| 2018-11-23 | $34.15 | $34.56 | $34.15 | $34.43 | $34.43 | 21,920 |
| 2018-11-21 | $34.26 | $34.39 | $33.96 | $34.23 | $34.23 | 15,570 |
| 2018-11-20 | $32.05 | $32.43 | $31.82 | $32.39 | $32.39 | 58,116 |
| 2018-11-19 | $33.24 | $33.24 | $32.15 | $32.18 | $32.18 | 51,458 |
| 2018-11-16 | $31.70 | $32.09 | $31.59 | $31.98 | $31.98 | 17,730 |
| 2018-11-15 | $32.86 | $33.63 | $32.78 | $33.57 | $33.57 | 62,017 |
| 2018-11-14 | $33.35 | $33.67 | $33.10 | $33.34 | $33.34 | 46,819 |
| 2018-11-13 | $32.78 | $33.37 | $32.70 | $33.08 | $33.08 | 47,060 |
| 2018-11-12 | $33.06 | $33.56 | $32.50 | $32.82 | $32.82 | 33,706 |
| 2018-11-09 | $33.25 | $33.25 | $32.76 | $32.84 | $32.84 | 11,201 |
| 2018-11-08 | $34.39 | $34.39 | $33.91 | $33.91 | $33.91 | 27,780 |
| 2018-11-07 | $34.32 | $34.64 | $34.29 | $34.51 | $34.51 | 40,528 |
| 2018-11-06 | $34.38 | $34.61 | $34.19 | $34.46 | $34.46 | 49,795 |
| 2018-11-05 | $34.72 | $34.72 | $33.90 | $34.00 | $34.00 | 306,850 |
| 2018-11-02 | $34.69 | $34.69 | $33.97 | $34.24 | $34.24 | 34,228 |
| 2018-11-01 | $32.47 | $33.65 | $32.46 | $33.58 | $33.58 | 58,541 |
| 2018-10-31 | $33.40 | $34.01 | $33.20 | $33.75 | $33.75 | 45,859 |
| 2018-10-30 | $33.27 | $34.09 | $33.27 | $34.06 | $34.06 | 69,556 |
| 2018-10-29 | $32.18 | $32.33 | $31.62 | $31.92 | $31.92 | 1,068,444 |
| 2018-10-26 | $31.46 | $31.65 | $30.84 | $31.29 | $31.29 | 105,654 |
| 2018-10-25 | $31.47 | $32.18 | $31.33 | $32.09 | $32.09 | 60,204 |
| 2018-10-24 | $32.24 | $32.45 | $31.39 | $31.40 | $31.40 | 71,254 |
| 2018-10-23 | $32.54 | $33.27 | $32.41 | $33.09 | $33.09 | 47,674 |
| 2018-10-22 | $34.08 | $34.08 | $33.66 | $33.81 | $33.81 | 29,852 |
| 2018-10-19 | $33.52 | $33.54 | $32.97 | $32.97 | $32.97 | 26,796 |
| 2018-10-18 | $32.94 | $32.94 | $32.11 | $32.11 | $32.11 | 80,120 |
| 2018-10-17 | $33.54 | $33.54 | $32.93 | $33.33 | $33.33 | 89,096 |
| 2018-10-16 | $32.84 | $33.13 | $32.69 | $33.05 | $33.05 | 59,517 |
| 2018-10-15 | $32.53 | $32.60 | $32.43 | $32.60 | $32.60 | 16,398 |
| 2018-10-12 | $33.09 | $33.09 | $32.13 | $32.70 | $32.70 | 52,939 |
| 2018-10-11 | $31.54 | $31.87 | $31.23 | $31.39 | $31.39 | 48,082 |
| 2018-10-10 | $32.22 | $32.22 | $31.61 | $31.61 | $31.61 | 34,739 |
| 2018-10-09 | $31.80 | $32.18 | $31.80 | $32.10 | $32.10 | 45,751 |
| 2018-10-08 | $33.00 | $33.32 | $32.90 | $33.22 | $33.22 | 65,445 |
| 2018-10-05 | $33.49 | $33.51 | $33.02 | $33.11 | $33.11 | 20,332 |
| 2018-10-04 | $34.26 | $34.40 | $33.65 | $33.80 | $33.80 | 50,441 |
| 2018-10-03 | $34.59 | $34.92 | $34.48 | $34.65 | $34.65 | 28,997 |
| 2018-10-02 | $34.55 | $34.87 | $34.55 | $34.69 | $34.69 | 53,828 |
| 2018-10-01 | $35.32 | $35.32 | $34.88 | $34.96 | $34.96 | 48,492 |
| 2018-09-28 | $34.13 | $34.42 | $34.13 | $34.35 | $34.35 | 23,828 |
| 2018-09-27 | $34.04 | $34.49 | $34.04 | $34.30 | $34.30 | 42,524 |
| 2018-09-26 | $35.94 | $36.17 | $35.90 | $35.96 | $35.96 | 42,644 |
| 2018-09-25 | $35.98 | $36.48 | $35.76 | $35.77 | $35.77 | 64,586 |
| 2018-09-24 | $35.06 | $35.29 | $35.06 | $35.19 | $35.19 | 38,022 |
| 2018-09-21 | $35.40 | $35.54 | $35.20 | $35.46 | $35.46 | 48,026 |
| 2018-09-20 | $35.61 | $35.75 | $35.45 | $35.75 | $35.75 | 59,688 |
| 2018-09-19 | $36.70 | $36.70 | $36.20 | $36.24 | $36.24 | 117,508 |
| 2018-09-18 | $36.33 | $36.52 | $36.11 | $36.35 | $36.35 | 133,868 |
| 2018-09-17 | $36.46 | $36.61 | $36.16 | $36.16 | $36.16 | 46,955 |
| 2018-09-14 | $36.31 | $36.45 | $36.17 | $36.40 | $36.40 | 75,789 |
| 2018-09-13 | $35.94 | $36.38 | $35.90 | $36.10 | $36.10 | 538,954 |
| 2018-09-12 | $36.45 | $36.45 | $36.04 | $36.12 | $36.12 | 167,616 |
| 2018-09-11 | $38.00 | $38.43 | $37.98 | $38.36 | $38.36 | 31,566 |
| 2018-09-10 | $37.94 | $38.27 | $37.90 | $38.11 | $38.11 | 18,491 |
| 2018-09-07 | $38.05 | $38.23 | $37.87 | $38.09 | $38.09 | 32,790 |
| 2018-09-06 | $40.67 | $40.67 | $39.41 | $39.41 | $39.41 | 100,381 |
| 2018-09-05 | $40.84 | $40.91 | $40.71 | $40.83 | $40.83 | 20,310 |
| 2018-09-04 | $41.53 | $41.54 | $41.35 | $41.43 | $41.43 | 16,222 |
| 2018-08-31 | $42.58 | $42.58 | $42.26 | $42.48 | $42.48 | 16,887 |
| 2018-08-30 | $42.91 | $43.11 | $42.75 | $43.00 | $43.00 | 11,612 |
| 2018-08-29 | $43.04 | $43.34 | $43.00 | $43.34 | $43.34 | 20,543 |
| 2018-08-28 | $43.04 | $43.05 | $42.64 | $42.65 | $42.65 | 29,410 |
| 2018-08-27 | $43.03 | $43.49 | $43.03 | $43.48 | $43.48 | 13,767 |
| 2018-08-24 | $42.41 | $42.43 | $41.86 | $42.29 | $42.29 | 54,724 |
| 2018-08-23 | $42.03 | $42.47 | $42.03 | $42.46 | $42.46 | 13,747 |
| 2018-08-22 | $42.55 | $42.62 | $42.27 | $42.45 | $42.45 | 21,870 |
| 2018-08-21 | $41.27 | $41.77 | $41.27 | $41.69 | $41.69 | 29,833 |
| 2018-08-20 | $40.92 | $41.24 | $40.73 | $41.19 | $41.19 | 29,861 |
| 2018-08-17 | $40.88 | $41.25 | $40.79 | $41.04 | $41.04 | 209,350 |
| 2018-08-16 | $41.93 | $42.19 | $41.80 | $41.86 | $41.86 | 20,447 |
| 2018-08-15 | $41.41 | $41.41 | $41.04 | $41.39 | $41.39 | 24,563 |
| 2018-08-14 | $41.95 | $41.95 | $41.49 | $41.70 | $41.70 | 27,667 |
| 2018-08-13 | $41.14 | $41.64 | $41.14 | $41.50 | $41.50 | 12,659 |
| 2018-08-10 | $42.18 | $42.18 | $41.71 | $41.85 | $41.85 | 19,327 |
| 2018-08-09 | $43.80 | $43.80 | $43.50 | $43.53 | $43.53 | 23,497 |
| 2018-08-08 | $43.95 | $44.44 | $43.95 | $44.44 | $44.44 | 30,315 |
| 2018-08-07 | $43.81 | $44.00 | $43.72 | $43.86 | $43.86 | 21,518 |
| 2018-08-06 | $43.71 | $44.00 | $43.70 | $43.92 | $43.92 | 20,398 |
| 2018-08-03 | $44.55 | $45.02 | $44.55 | $44.94 | $44.94 | 10,518 |
| 2018-08-02 | $44.20 | $44.51 | $44.20 | $44.49 | $44.49 | 23,390 |
| 2018-08-01 | $44.28 | $44.28 | $44.00 | $44.19 | $44.19 | 22,731 |
| 2018-07-31 | $42.65 | $43.13 | $42.64 | $42.91 | $42.91 | 22,154 |
| 2018-07-30 | $43.11 | $43.11 | $42.58 | $42.65 | $42.65 | 23,051 |
| 2018-07-27 | $42.53 | $42.95 | $42.32 | $42.48 | $42.48 | 21,970 |
| 2018-07-26 | $41.85 | $41.85 | $41.00 | $41.10 | $41.10 | 24,909 |
| 2018-07-25 | $41.78 | $42.13 | $41.58 | $42.13 | $42.13 | 39,346 |
| 2018-07-24 | $42.54 | $42.54 | $41.91 | $41.96 | $41.96 | 59,628 |
| 2018-07-23 | $41.66 | $41.97 | $41.66 | $41.79 | $41.79 | 27,039 |
| 2018-07-20 | $41.77 | $41.98 | $41.54 | $41.81 | $41.81 | 15,033 |
| 2018-07-19 | $42.65 | $42.95 | $42.61 | $42.85 | $42.85 | 29,054 |
| 2018-07-18 | $41.78 | $42.35 | $41.78 | $42.30 | $42.30 | 104,228 |
| 2018-07-17 | $41.89 | $42.32 | $41.58 | $42.27 | $42.27 | 41,364 |
| 2018-07-16 | $41.43 | $41.82 | $41.43 | $41.64 | $41.64 | 21,952 |
| 2018-07-13 | $41.31 | $41.52 | $41.18 | $41.50 | $41.50 | 17,140 |
| 2018-07-12 | $41.49 | $41.52 | $41.10 | $41.22 | $41.22 | 50,274 |
| 2018-07-11 | $42.20 | $42.20 | $41.32 | $41.45 | $41.45 | 49,775 |
| 2018-07-10 | $41.95 | $42.31 | $41.95 | $42.18 | $42.18 | 51,042 |
| 2018-07-09 | $42.02 | $42.02 | $41.56 | $41.90 | $41.90 | 65,985 |
| 2018-07-06 | $40.06 | $41.02 | $39.79 | $40.93 | $40.93 | 733,168 |
| 2018-07-05 | $40.11 | $40.11 | $39.30 | $39.41 | $39.41 | 2,120,607 |
| 2018-07-03 | $42.24 | $42.24 | $41.55 | $41.56 | $41.56 | 686,408 |
| 2018-07-02 | $42.52 | $42.52 | $42.13 | $42.25 | $42.25 | 39,413 |
| 2018-06-29 | $42.85 | $43.06 | $42.85 | $42.96 | $42.96 | 50,632 |
| 2018-06-28 | $42.96 | $42.96 | $42.11 | $42.85 | $42.85 | 17,034 |
| 2018-06-27 | $42.59 | $42.91 | $42.07 | $42.07 | $42.07 | 47,252 |
| 2018-06-26 | $42.59 | $42.89 | $42.50 | $42.75 | $42.75 | 88,099 |
| 2018-06-25 | $42.13 | $42.13 | $41.62 | $41.67 | $41.67 | 28,646 |
| 2018-06-22 | $43.01 | $43.38 | $42.92 | $43.11 | $43.11 | 31,254 |
| 2018-06-21 | $42.10 | $43.06 | $42.10 | $42.50 | $42.50 | 27,030 |
| 2018-06-20 | $42.84 | $43.17 | $42.59 | $42.81 | $42.81 | 24,078 |
| 2018-06-19 | $42.06 | $42.19 | $41.77 | $42.08 | $42.08 | 58,098 |
| 2018-06-18 | $42.10 | $42.50 | $42.06 | $42.30 | $42.30 | 31,913 |
| 2018-06-15 | $43.43 | $43.43 | $42.90 | $43.03 | $43.03 | 30,884 |
| 2018-06-14 | $45.36 | $45.80 | $45.07 | $45.07 | $45.07 | 82,915 |
| 2018-06-13 | $45.70 | $46.49 | $45.70 | $45.90 | $45.90 | 52,649 |
| 2018-06-12 | $46.88 | $46.88 | $45.84 | $46.22 | $46.22 | 47,733 |
| 2018-06-11 | $47.17 | $47.17 | $46.42 | $46.73 | $46.73 | 51,580 |
| 2018-06-08 | $47.42 | $47.42 | $46.91 | $47.09 | $47.09 | 24,595 |
| 2018-06-07 | $47.82 | $47.82 | $47.49 | $47.60 | $47.60 | 53,954 |
| 2018-06-06 | $47.81 | $47.84 | $47.73 | $47.82 | $47.82 | 28,307 |
| 2018-06-05 | $48.13 | $48.22 | $47.91 | $48.21 | $48.21 | 23,948 |
| 2018-06-04 | $47.49 | $47.86 | $47.49 | $47.65 | $47.65 | 16,673 |
| 2018-06-01 | $46.81 | $47.07 | $46.81 | $47.01 | $47.01 | 29,516 |
| 2018-05-31 | $46.85 | $46.96 | $46.60 | $46.74 | $46.74 | 30,816 |
| 2018-05-30 | $47.41 | $47.65 | $47.38 | $47.58 | $47.58 | 26,315 |
| 2018-05-29 | $48.14 | $48.99 | $47.96 | $48.76 | $48.76 | 171,090 |
| 2018-05-25 | $48.63 | $48.68 | $48.36 | $48.64 | $48.64 | 25,723 |
| 2018-05-24 | $47.67 | $47.85 | $47.35 | $47.65 | $47.65 | 22,186 |
| 2018-05-23 | $46.97 | $47.35 | $46.97 | $47.34 | $47.34 | 15,901 |
| 2018-05-22 | $46.99 | $47.26 | $46.96 | $46.97 | $46.97 | 19,369 |
| 2018-05-21 | $47.09 | $47.16 | $46.94 | $47.06 | $47.06 | 21,758 |
| 2018-05-18 | $47.65 | $47.79 | $47.54 | $47.54 | $47.54 | 34,023 |
| 2018-05-17 | $49.05 | $49.21 | $48.94 | $48.94 | $48.94 | 8,415 |
| 2018-05-16 | $49.01 | $49.20 | $48.85 | $49.08 | $49.08 | 27,418 |
| 2018-05-15 | $48.89 | $48.89 | $48.41 | $48.44 | $48.44 | 49,242 |
| 2018-05-14 | $49.72 | $49.79 | $49.58 | $49.68 | $49.68 | 29,412 |
| 2018-05-11 | $49.54 | $49.92 | $49.54 | $49.76 | $49.76 | 36,231 |
| 2018-05-10 | $48.75 | $49.10 | $48.70 | $49.03 | $49.03 | 222,438 |
| 2018-05-09 | $48.16 | $48.75 | $48.16 | $48.60 | $48.60 | 305,716 |
| 2018-05-08 | $48.20 | $48.31 | $48.10 | $48.31 | $48.31 | 21,787 |
| 2018-05-07 | $48.37 | $48.52 | $48.20 | $48.50 | $48.50 | 33,876 |
| 2018-05-04 | $47.06 | $48.24 | $46.94 | $48.24 | $48.24 | 53,804 |
| 2018-05-03 | $47.46 | $47.58 | $46.92 | $47.44 | $47.44 | 15,273 |
| 2018-05-02 | $47.37 | $47.61 | $47.19 | $47.46 | $47.46 | 35,131 |
| 2018-05-01 | $47.34 | $47.66 | $47.32 | $47.66 | $47.66 | 27,325 |
| 2018-04-30 | $48.30 | $48.34 | $48.20 | $48.27 | $48.27 | 22,616 |
| 2018-04-27 | $48.42 | $48.42 | $47.88 | $47.99 | $47.99 | 17,626 |
| 2018-04-26 | $48.22 | $48.49 | $48.11 | $48.40 | $48.40 | 29,033 |
| 2018-04-25 | $46.99 | $47.53 | $46.73 | $46.95 | $46.95 | 85,726 |
| 2018-04-24 | $45.30 | $45.57 | $44.80 | $44.94 | $44.94 | 20,004 |
| 2018-04-23 | $45.30 | $45.44 | $44.97 | $45.16 | $45.16 | 39,631 |
| 2018-04-20 | $45.48 | $45.49 | $45.12 | $45.23 | $45.23 | 18,846 |
| 2018-04-19 | $45.79 | $46.40 | $45.50 | $45.55 | $45.55 | 618,762 |
| 2018-04-18 | $46.84 | $47.20 | $46.75 | $46.76 | $46.76 | 343,210 |
| 2018-04-17 | $47.11 | $47.69 | $47.11 | $47.68 | $47.68 | 160,828 |
| 2018-04-16 | $47.40 | $47.44 | $47.20 | $47.39 | $47.39 | 57,673 |
| 2018-04-13 | $47.33 | $47.33 | $47.03 | $47.18 | $47.18 | 12,645 |
| 2018-04-12 | $46.68 | $46.82 | $46.43 | $46.68 | $46.68 | 19,321 |
| 2018-04-11 | $46.94 | $47.15 | $46.85 | $46.99 | $46.99 | 16,124 |
| 2018-04-10 | $46.86 | $47.20 | $46.86 | $47.13 | $47.13 | 13,720 |
| 2018-04-09 | $45.97 | $46.24 | $45.82 | $45.85 | $45.85 | 34,764 |
| 2018-04-06 | $46.07 | $46.07 | $45.21 | $45.28 | $45.28 | 9,980 |
| 2018-04-05 | $45.73 | $46.05 | $45.73 | $45.95 | $45.95 | 20,910 |
| 2018-04-04 | $45.26 | $45.94 | $45.17 | $45.94 | $45.94 | 28,907 |
| 2018-04-03 | $47.11 | $47.19 | $46.67 | $47.17 | $47.17 | 23,517 |
| 2018-04-02 | $47.21 | $47.40 | $46.23 | $46.23 | $46.23 | 73,738 |
| 2018-03-29 | $45.41 | $46.23 | $45.41 | $46.16 | $46.16 | 14,451 |
| 2018-03-28 | $45.98 | $46.38 | $45.95 | $46.24 | $46.24 | 26,022 |
| 2018-03-27 | $48.31 | $48.40 | $47.34 | $47.34 | $47.34 | 31,881 |
| 2018-03-26 | $47.15 | $47.87 | $47.08 | $47.82 | $47.82 | 20,976 |
| 2018-03-23 | $47.56 | $48.22 | $47.16 | $47.16 | $47.16 | 387,542 |
| 2018-03-22 | $50.34 | $50.34 | $49.16 | $49.16 | $49.16 | 191,285 |
| 2018-03-21 | $50.25 | $50.74 | $50.25 | $50.31 | $50.31 | 42,717 |
| 2018-03-20 | $50.10 | $50.48 | $50.10 | $50.36 | $50.36 | 19,501 |
| 2018-03-19 | $50.67 | $50.96 | $49.90 | $50.30 | $50.30 | 57,413 |
| 2018-03-16 | $51.37 | $51.80 | $51.31 | $51.50 | $51.50 | 38,127 |
| 2018-03-15 | $52.06 | $52.50 | $51.99 | $52.42 | $52.42 | 12,391 |
| 2018-03-14 | $52.28 | $52.48 | $52.00 | $52.44 | $52.44 | 24,491 |
| 2018-03-13 | $53.15 | $53.50 | $52.50 | $52.82 | $52.82 | 30,507 |
| 2018-03-12 | $52.20 | $52.39 | $52.02 | $52.24 | $52.24 | 22,469 |
| 2018-03-09 | $50.62 | $51.80 | $50.62 | $51.80 | $51.80 | 31,153 |
| 2018-03-08 | $50.40 | $50.79 | $50.00 | $50.75 | $50.75 | 15,328 |
| 2018-03-07 | $48.07 | $48.46 | $48.01 | $48.26 | $48.26 | 24,206 |
| 2018-03-06 | $48.96 | $49.76 | $48.96 | $49.56 | $49.56 | 24,781 |
| 2018-03-05 | $47.75 | $48.55 | $47.43 | $48.55 | $48.55 | 14,753 |
| 2018-03-02 | $48.23 | $48.41 | $47.44 | $48.34 | $48.34 | 41,069 |
| 2018-03-01 | $48.91 | $48.91 | $47.16 | $47.44 | $47.44 | 29,698 |
| 2018-02-28 | $49.04 | $49.57 | $49.04 | $49.05 | $49.05 | 14,510 |
| 2018-02-27 | $49.65 | $49.85 | $48.92 | $49.14 | $49.14 | 26,101 |
| 2018-02-26 | $48.64 | $48.99 | $48.52 | $48.96 | $48.96 | 28,851 |
| 2018-02-23 | $47.93 | $48.34 | $47.54 | $48.20 | $48.20 | 38,548 |
| 2018-02-22 | $48.50 | $48.50 | $47.90 | $47.93 | $47.93 | 171,656 |
| 2018-02-21 | $48.27 | $48.69 | $47.89 | $47.89 | $47.89 | 74,736 |
| 2018-02-20 | $47.35 | $47.76 | $47.20 | $47.57 | $47.57 | 142,479 |
| 2018-02-16 | $48.46 | $48.69 | $48.45 | $48.55 | $48.55 | 34,792 |
| 2018-02-15 | $47.09 | $47.80 | $47.09 | $47.80 | $47.80 | 40,319 |
| 2018-02-14 | $44.28 | $45.82 | $44.28 | $45.82 | $45.82 | 27,100 |
| 2018-02-13 | $42.52 | $42.92 | $42.41 | $42.92 | $42.92 | 25,824 |
| 2018-02-12 | $42.93 | $43.54 | $42.93 | $43.40 | $43.40 | 27,219 |
| 2018-02-09 | $42.44 | $42.78 | $41.38 | $42.78 | $42.78 | 33,951 |
| 2018-02-08 | $43.38 | $43.46 | $42.14 | $42.24 | $42.24 | 172,847 |
| 2018-02-07 | $43.19 | $44.16 | $43.19 | $43.40 | $43.40 | 183,964 |
| 2018-02-06 | $43.25 | $44.49 | $43.25 | $44.39 | $44.39 | 35,355 |
| 2018-02-05 | $44.54 | $44.78 | $42.75 | $42.79 | $42.79 | 16,513 |
| 2018-02-02 | $45.79 | $45.79 | $44.67 | $44.67 | $44.67 | 41,807 |
| 2018-02-01 | $46.80 | $46.93 | $46.41 | $46.60 | $46.60 | 31,724 |
| 2018-01-31 | $46.91 | $47.40 | $46.91 | $47.13 | $47.13 | 38,030 |
| 2018-01-30 | $47.96 | $48.30 | $47.50 | $47.93 | $47.93 | 69,281 |
| 2018-01-29 | $51.08 | $51.08 | $50.12 | $50.19 | $50.19 | 63,989 |
| 2018-01-26 | $50.21 | $50.78 | $50.20 | $50.78 | $50.78 | 47,933 |
| 2018-01-25 | $51.49 | $51.49 | $49.80 | $49.82 | $49.82 | 91,208 |
| 2018-01-24 | $51.26 | $51.36 | $50.89 | $51.04 | $51.04 | 37,256 |
| 2018-01-23 | $51.73 | $51.85 | $51.66 | $51.84 | $51.84 | 15,315 |
| 2018-01-22 | $51.20 | $51.67 | $51.20 | $51.66 | $51.66 | 26,767 |
| 2018-01-19 | $51.62 | $52.02 | $51.55 | $51.76 | $51.76 | 92,102 |
| 2018-01-18 | $51.69 | $51.85 | $51.33 | $51.81 | $51.81 | 44,368 |
| 2018-01-17 | $50.46 | $51.45 | $50.00 | $51.40 | $51.40 | 119,368 |
| 2018-01-16 | $49.58 | $49.95 | $49.34 | $49.40 | $49.40 | 29,847 |
| 2018-01-12 | $48.85 | $49.30 | $48.85 | $49.25 | $49.25 | 28,830 |
| 2018-01-11 | $49.16 | $49.20 | $49.12 | $49.12 | $49.12 | 37,300 |
| 2018-01-10 | $49.20 | $49.60 | $48.62 | $49.41 | $49.41 | 231,281 |
| 2018-01-09 | $49.49 | $49.50 | $49.15 | $49.15 | $49.15 | 49,971 |
| 2018-01-08 | $48.73 | $49.21 | $48.73 | $49.12 | $49.12 | 17,091 |
| 2018-01-05 | $48.62 | $48.78 | $48.24 | $48.77 | $48.77 | 24,668 |
| 2018-01-04 | $48.27 | $48.49 | $48.25 | $48.41 | $48.41 | 27,972 |
| 2018-01-03 | $46.40 | $46.97 | $46.31 | $46.90 | $46.90 | 42,969 |
| 2018-01-02 | $45.43 | $46.16 | $45.43 | $46.16 | $46.16 | 70,524 |
| 2017-12-29 | $45.27 | $45.47 | $45.27 | $45.43 | $45.43 | 13,274 |
| 2017-12-28 | $45.46 | $45.81 | $45.46 | $45.69 | $45.69 | 13,071 |
| 2017-12-27 | $45.47 | $45.77 | $45.45 | $45.56 | $45.56 | 15,428 |
| 2017-12-26 | $45.45 | $45.45 | $45.24 | $45.26 | $45.26 | 36,467 |
| 2017-12-22 | $45.96 | $45.96 | $45.84 | $45.90 | $45.90 | 15,151 |
| 2017-12-21 | $46.81 | $47.12 | $46.68 | $46.73 | $46.73 | 27,971 |
| 2017-12-20 | $46.88 | $46.88 | $46.50 | $46.51 | $46.51 | 17,689 |
| 2017-12-19 | $47.36 | $47.36 | $46.83 | $46.98 | $46.98 | 19,678 |
| 2017-12-18 | $47.69 | $47.87 | $47.45 | $47.87 | $47.87 | 96,264 |
| 2017-12-15 | $46.62 | $47.00 | $46.62 | $46.91 | $46.91 | 110,547 |
| 2017-12-14 | $45.66 | $46.05 | $45.64 | $45.78 | $45.78 | 21,814 |
| 2017-12-13 | $46.53 | $46.75 | $46.28 | $46.64 | $46.64 | 24,294 |
| 2017-12-12 | $46.40 | $46.80 | $46.40 | $46.45 | $46.45 | 50,942 |
| 2017-12-11 | $46.93 | $46.93 | $46.43 | $46.63 | $46.63 | 24,856 |
| 2017-12-08 | $47.75 | $47.80 | $47.41 | $47.44 | $47.44 | 50,730 |
| 2017-12-07 | $46.36 | $46.92 | $46.36 | $46.88 | $46.88 | 63,352 |
| 2017-12-06 | $44.42 | $45.02 | $44.42 | $45.02 | $45.02 | 65,643 |
| 2017-12-05 | $44.32 | $45.14 | $44.32 | $44.57 | $44.57 | 129,164 |
| 2017-12-04 | $45.81 | $45.81 | $45.00 | $45.05 | $45.05 | 83,241 |
| 2017-12-01 | $45.91 | $45.95 | $45.54 | $45.88 | $45.88 | 102,460 |
| 2017-11-30 | $46.37 | $46.61 | $46.29 | $46.41 | $46.41 | 78,746 |
| 2017-11-29 | $47.37 | $47.45 | $46.26 | $46.55 | $46.55 | 50,402 |
| 2017-11-28 | $50.42 | $50.42 | $49.81 | $50.34 | $50.34 | 127,709 |
| 2017-11-27 | $51.76 | $51.81 | $51.55 | $51.55 | $51.55 | 32,321 |
| 2017-11-24 | $52.64 | $52.64 | $52.36 | $52.40 | $52.40 | 5,915 |
| 2017-11-22 | $51.15 | $51.20 | $50.93 | $51.18 | $51.18 | 14,894 |
| 2017-11-21 | $51.30 | $51.96 | $51.30 | $51.90 | $51.90 | 15,597 |
| 2017-11-20 | $50.48 | $50.95 | $50.48 | $50.90 | $50.90 | 23,556 |
| 2017-11-17 | $51.32 | $51.35 | $50.47 | $50.48 | $50.48 | 53,246 |
| 2017-11-16 | $50.90 | $51.49 | $50.85 | $51.49 | $51.49 | 17,204 |
| 2017-11-15 | $49.68 | $50.17 | $49.60 | $50.15 | $50.15 | 153,316 |
| 2017-11-14 | $49.44 | $49.80 | $49.42 | $49.63 | $49.63 | 73,462 |
| 2017-11-13 | $49.17 | $49.17 | $48.66 | $49.16 | $49.16 | 18,529 |
| 2017-11-10 | $49.17 | $49.43 | $49.06 | $49.40 | $49.40 | 30,870 |
| 2017-11-09 | $50.13 | $50.29 | $49.35 | $50.06 | $50.06 | 64,415 |
| 2017-11-08 | $49.81 | $49.92 | $49.62 | $49.80 | $49.80 | 24,327 |
| 2017-11-07 | $49.52 | $49.52 | $48.82 | $49.00 | $49.00 | 23,904 |
| 2017-11-06 | $49.05 | $49.23 | $48.90 | $49.09 | $49.09 | 8,838 |
| 2017-11-03 | $49.42 | $49.65 | $49.30 | $49.64 | $49.64 | 17,739 |
| 2017-11-02 | $49.58 | $49.58 | $49.08 | $49.57 | $49.57 | 18,688 |
| 2017-11-01 | $49.20 | $49.75 | $49.07 | $49.10 | $49.10 | 54,940 |
| 2017-10-31 | $44.07 | $48.05 | $44.07 | $47.40 | $47.40 | 171,456 |
| 2017-10-30 | $43.20 | $43.46 | $43.20 | $43.31 | $43.31 | 26,402 |
| 2017-10-27 | $42.91 | $43.09 | $42.78 | $43.09 | $43.09 | 107,166 |
| 2017-10-26 | $42.53 | $42.53 | $42.39 | $42.43 | $42.43 | 11,100 |
| 2017-10-25 | $41.98 | $42.08 | $41.48 | $41.62 | $41.62 | 35,831 |
| 2017-10-24 | $42.51 | $42.55 | $42.20 | $42.53 | $42.53 | 12,554 |
| 2017-10-23 | $42.08 | $42.55 | $41.97 | $42.20 | $42.20 | 52,721 |
| 2017-10-20 | $41.53 | $41.69 | $41.33 | $41.69 | $41.69 | 96,472 |
| 2017-10-19 | $41.04 | $41.30 | $40.83 | $41.24 | $41.24 | 154,037 |
| 2017-10-18 | $40.56 | $40.56 | $40.05 | $40.51 | $40.51 | 48,732 |
| 2017-10-17 | $40.66 | $40.66 | $40.44 | $40.62 | $40.62 | 103,669 |
| 2017-10-16 | $40.44 | $40.44 | $40.30 | $40.41 | $40.41 | 24,479 |
| 2017-10-13 | $40.53 | $40.55 | $40.35 | $40.51 | $40.51 | 46,113 |
| 2017-10-12 | $39.55 | $39.58 | $39.44 | $39.55 | $39.55 | 28,081 |
| 2017-10-11 | $38.84 | $38.86 | $38.69 | $38.85 | $38.85 | 9,355 |
| 2017-10-10 | $38.45 | $38.71 | $38.45 | $38.65 | $38.65 | 6,085 |
| 2017-10-09 | $37.97 | $38.05 | $37.85 | $37.89 | $37.89 | 6,051 |
| 2017-10-06 | $38.24 | $38.24 | $37.51 | $37.83 | $37.83 | 25,475 |
| 2017-10-05 | $38.09 | $38.52 | $38.09 | $38.32 | $38.32 | 7,450 |
| 2017-10-04 | $38.27 | $38.50 | $38.27 | $38.50 | $38.50 | 7,342 |
| 2017-10-03 | $38.76 | $38.76 | $38.60 | $38.72 | $38.72 | 7,022 |
| 2017-10-02 | $38.80 | $38.80 | $38.48 | $38.79 | $38.79 | 8,408 |
| 2017-09-29 | $38.16 | $38.67 | $38.16 | $38.51 | $38.51 | 12,740 |
| 2017-09-28 | $38.31 | $38.36 | $37.96 | $38.25 | $38.25 | 11,826 |
| 2017-09-27 | $37.75 | $38.50 | $37.49 | $38.39 | $38.39 | 19,674 |
| 2017-09-26 | $37.75 | $37.75 | $37.35 | $37.55 | $37.55 | 34,153 |
| 2017-09-25 | $38.66 | $38.66 | $38.30 | $38.30 | $38.30 | 84,834 |
| 2017-09-22 | $38.19 | $38.30 | $38.05 | $38.18 | $38.18 | 11,029 |
| 2017-09-21 | $38.03 | $38.07 | $37.79 | $37.91 | $37.91 | 29,576 |
| 2017-09-20 | $38.82 | $38.87 | $38.01 | $38.15 | $38.15 | 376,142 |
| 2017-09-19 | $38.76 | $38.94 | $38.44 | $38.88 | $38.88 | 116,507 |
| 2017-09-18 | $37.18 | $37.81 | $37.18 | $37.79 | $37.79 | 9,173 |
| 2017-09-15 | $37.50 | $37.72 | $37.50 | $37.53 | $37.53 | 6,233 |
| 2017-09-14 | $36.39 | $36.90 | $36.39 | $36.88 | $36.88 | 217,813 |
| 2017-09-13 | $35.82 | $35.82 | $35.70 | $35.78 | $35.78 | 8,590 |
| 2017-09-12 | $35.97 | $36.00 | $35.73 | $35.87 | $35.87 | 10,553 |
| 2017-09-11 | $35.42 | $35.51 | $35.31 | $35.45 | $35.45 | 5,223 |
| 2017-09-08 | $35.25 | $35.29 | $35.18 | $35.29 | $35.29 | 11,414 |
| 2017-09-07 | $35.20 | $35.20 | $35.10 | $35.18 | $35.18 | 4,363 |
| 2017-09-06 | $34.94 | $34.94 | $34.41 | $34.70 | $34.70 | 15,587 |
| 2017-09-05 | $35.31 | $35.39 | $35.11 | $35.22 | $35.22 | 34,464 |
| 2017-09-01 | $35.18 | $35.24 | $35.13 | $35.24 | $35.24 | 12,396 |
| 2017-08-31 | $35.29 | $35.29 | $35.20 | $35.29 | $35.29 | 40,596 |
| 2017-08-30 | $34.66 | $34.70 | $34.38 | $34.60 | $34.60 | 8,901 |
| 2017-08-29 | $34.91 | $34.91 | $34.49 | $34.74 | $34.74 | 8,485 |
| 2017-08-28 | $34.30 | $34.60 | $34.30 | $34.60 | $34.60 | 9,637 |
| 2017-08-25 | $34.61 | $34.76 | $34.60 | $34.66 | $34.66 | 8,279 |
| 2017-08-24 | $34.67 | $34.69 | $34.36 | $34.62 | $34.62 | 7,220 |
| 2017-08-23 | $34.88 | $35.04 | $34.72 | $34.97 | $34.97 | 4,054 |
| 2017-08-22 | $34.43 | $34.72 | $34.43 | $34.72 | $34.72 | 27,304 |
| 2017-08-21 | $33.97 | $34.20 | $33.93 | $34.09 | $34.09 | 7,009 |
| 2017-08-18 | $34.67 | $34.85 | $34.55 | $34.72 | $34.72 | 6,498 |
| 2017-08-17 | $33.95 | $34.30 | $33.70 | $33.73 | $33.73 | 29,199 |
| 2017-08-16 | $34.00 | $34.10 | $33.83 | $34.09 | $34.09 | 4,803 |
| 2017-08-15 | $34.50 | $34.50 | $34.12 | $34.35 | $34.35 | 5,721 |
| 2017-08-14 | $34.02 | $34.19 | $34.02 | $34.17 | $34.17 | 9,704 |
| 2017-08-11 | $33.20 | $33.53 | $33.20 | $33.41 | $33.41 | 7,200 |
| 2017-08-10 | $33.53 | $33.65 | $33.44 | $33.54 | $33.54 | 12,404 |
| 2017-08-09 | $33.63 | $33.65 | $33.52 | $33.61 | $33.61 | 7,367 |
| 2017-08-08 | $33.96 | $34.27 | $33.96 | $34.06 | $34.06 | 4,230 |
| 2017-08-07 | $33.95 | $34.07 | $33.69 | $34.07 | $34.07 | 24,310 |
| 2017-08-04 | $33.50 | $33.50 | $33.32 | $33.36 | $33.36 | 4,260 |
| 2017-08-03 | $34.40 | $34.57 | $34.32 | $34.40 | $34.40 | 7,689 |
| 2017-08-02 | $35.13 | $35.13 | $34.65 | $34.67 | $34.67 | 54,337 |
| 2017-08-01 | $34.36 | $34.56 | $34.28 | $34.49 | $34.49 | 18,685 |
| 2017-07-31 | $35.27 | $35.41 | $35.21 | $35.40 | $35.40 | 6,203 |
| 2017-07-28 | $35.65 | $35.65 | $35.30 | $35.65 | $35.65 | 13,972 |
| 2017-07-27 | $38.00 | $38.30 | $37.54 | $37.72 | $37.72 | 44,232 |
| 2017-07-26 | $37.02 | $37.03 | $36.75 | $37.03 | $37.03 | 9,381 |
| 2017-07-25 | $37.10 | $37.10 | $36.75 | $36.83 | $36.83 | 50,272 |
| 2017-07-24 | $36.77 | $36.77 | $36.65 | $36.70 | $36.70 | 16,166 |
| 2017-07-21 | $36.98 | $36.98 | $36.60 | $36.95 | $36.95 | 8,304 |
| 2017-07-20 | $36.75 | $36.79 | $36.57 | $36.69 | $36.69 | 29,253 |
| 2017-07-19 | $36.11 | $36.20 | $35.96 | $36.20 | $36.20 | 22,798 |
| 2017-07-18 | $35.79 | $35.93 | $35.65 | $35.93 | $35.93 | 142,088 |
| 2017-07-17 | $35.39 | $35.39 | $35.11 | $35.28 | $35.28 | 12,614 |
| 2017-07-14 | $34.99 | $35.48 | $34.99 | $35.34 | $35.34 | 6,338 |
| 2017-07-13 | $35.62 | $35.65 | $35.55 | $35.65 | $35.65 | 12,660 |
| 2017-07-12 | $34.58 | $34.73 | $34.58 | $34.71 | $34.71 | 31,085 |
| 2017-07-11 | $34.53 | $34.56 | $34.13 | $34.56 | $34.56 | 32,314 |
| 2017-07-10 | $34.34 | $34.34 | $34.04 | $34.29 | $34.29 | 12,408 |
| 2017-07-07 | $33.21 | $33.78 | $33.21 | $33.78 | $33.78 | 40,794 |
| 2017-07-06 | $33.06 | $33.14 | $32.98 | $33.11 | $33.11 | 23,792 |
| 2017-07-05 | $33.38 | $33.57 | $33.31 | $33.57 | $33.57 | 29,301 |
| 2017-07-03 | $33.52 | $33.60 | $33.38 | $33.38 | $33.38 | 5,823 |
| 2017-06-30 | $33.81 | $33.81 | $33.67 | $33.79 | $33.79 | 20,725 |
| 2017-06-29 | $34.05 | $34.05 | $33.24 | $33.27 | $33.27 | 73,499 |
| 2017-06-28 | $34.32 | $34.80 | $34.22 | $34.80 | $34.80 | 83,398 |
| 2017-06-27 | $35.85 | $35.85 | $35.55 | $35.55 | $35.55 | 73,800 |
| 2017-06-26 | $36.51 | $36.51 | $36.19 | $36.19 | $36.19 | 45,300 |
| 2017-06-23 | $35.95 | $35.95 | $35.85 | $35.90 | $35.90 | 9,200 |
| 2017-06-22 | $36.31 | $36.33 | $36.19 | $36.31 | $36.31 | 13,400 |
| 2017-06-21 | $36.31 | $36.43 | $36.25 | $36.43 | $36.43 | 6,100 |
| 2017-06-20 | $36.70 | $36.70 | $36.39 | $36.39 | $36.39 | 57,000 |
| 2017-06-19 | $36.11 | $36.24 | $36.06 | $36.21 | $36.21 | 54,700 |
| 2017-06-16 | $35.49 | $35.65 | $35.48 | $35.53 | $35.53 | 7,500 |
| 2017-06-15 | $35.88 | $36.06 | $35.77 | $35.96 | $35.96 | 33,600 |
| 2017-06-14 | $36.93 | $36.94 | $36.66 | $36.71 | $36.71 | 22,383 |
| 2017-06-13 | $37.08 | $37.12 | $36.95 | $37.11 | $37.11 | 31,344 |
| 2017-06-12 | $37.02 | $37.12 | $36.76 | $37.12 | $37.12 | 137,881 |
| 2017-06-09 | $38.26 | $38.31 | $37.62 | $37.70 | $37.70 | 94,674 |
| 2017-06-08 | $38.08 | $38.18 | $38.01 | $38.18 | $38.18 | 13,085 |
| 2017-06-07 | $38.21 | $38.40 | $38.21 | $38.35 | $38.35 | 18,476 |
| 2017-06-06 | $38.06 | $38.09 | $38.03 | $38.03 | $38.03 | 12,379 |
| 2017-06-05 | $37.74 | $37.93 | $37.74 | $37.92 | $37.92 | 9,340 |
| 2017-06-02 | $36.80 | $37.06 | $36.79 | $37.05 | $37.05 | 13,524 |
| 2017-06-01 | $36.80 | $36.93 | $36.70 | $36.93 | $36.93 | 30,718 |
| 2017-05-31 | $36.01 | $36.80 | $36.01 | $36.25 | $36.25 | 23,248 |
| 2017-05-30 | $35.21 | $35.26 | $35.15 | $35.23 | $35.23 | 9,835 |
| 2017-05-26 | $35.66 | $35.66 | $35.35 | $35.59 | $35.59 | 50,354 |
| 2017-05-25 | $35.44 | $35.65 | $35.44 | $35.50 | $35.50 | 54,984 |
| 2017-05-24 | $35.10 | $35.10 | $34.98 | $35.03 | $35.03 | 8,851 |
| 2017-05-23 | $34.50 | $34.67 | $34.48 | $34.48 | $34.48 | 40,319 |
| 2017-05-22 | $35.25 | $35.29 | $35.22 | $35.28 | $35.28 | 11,311 |
| 2017-05-19 | $35.53 | $35.67 | $35.53 | $35.62 | $35.62 | 10,708 |
| 2017-05-18 | $34.56 | $34.84 | $34.55 | $34.84 | $34.84 | 35,171 |
| 2017-05-17 | $34.77 | $34.79 | $34.62 | $34.75 | $34.75 | 16,351 |
| 2017-05-16 | $34.06 | $35.00 | $34.06 | $34.55 | $34.55 | 36,372 |
| 2017-05-15 | $33.13 | $33.22 | $33.13 | $33.22 | $33.22 | 19,134 |
| 2017-05-12 | $33.16 | $33.19 | $33.11 | $33.16 | $33.16 | 5,219 |
| 2017-05-11 | $33.12 | $33.13 | $32.95 | $32.97 | $32.97 | 11,885 |
| 2017-05-10 | $32.46 | $32.50 | $32.43 | $32.47 | $32.47 | 16,289 |
| 2017-05-09 | $32.58 | $32.62 | $32.53 | $32.59 | $32.59 | 12,064 |
| 2017-05-08 | $33.37 | $33.40 | $33.26 | $33.30 | $33.30 | 10,337 |
| 2017-05-05 | $33.11 | $33.28 | $33.11 | $33.26 | $33.26 | 25,134 |
| 2017-05-04 | $32.99 | $33.00 | $32.89 | $33.00 | $33.00 | 11,893 |
| 2017-05-03 | $32.88 | $33.04 | $32.80 | $32.99 | $32.99 | 35,209 |
| 2017-05-02 | $32.94 | $32.95 | $32.86 | $32.90 | $32.90 | 21,203 |
| 2017-05-01 | $32.83 | $32.89 | $32.78 | $32.89 | $32.89 | 8,342 |
| 2017-04-28 | $30.49 | $31.45 | $30.49 | $31.45 | $31.45 | 41,547 |
| 2017-04-27 | $29.05 | $29.26 | $29.05 | $29.21 | $29.21 | 7,172 |
| 2017-04-26 | $29.21 | $29.24 | $29.16 | $29.20 | $29.20 | 99,312 |
| 2017-04-25 | $28.79 | $28.85 | $28.77 | $28.83 | $28.83 | 174,870 |
| 2017-04-24 | $28.27 | $28.30 | $28.24 | $28.24 | $28.24 | 9,962 |
| 2017-04-21 | $28.09 | $28.15 | $28.05 | $28.11 | $28.11 | 11,666 |
| 2017-04-20 | $27.19 | $27.24 | $27.17 | $27.21 | $27.21 | 14,197 |
| 2017-04-19 | $27.00 | $27.00 | $26.85 | $26.86 | $26.86 | 10,495 |
| 2017-04-18 | $26.51 | $26.52 | $26.44 | $26.52 | $26.52 | 8,187 |
| 2017-04-17 | $26.60 | $26.60 | $26.56 | $26.58 | $26.58 | 6,842 |
| 2017-04-13 | $26.89 | $26.89 | $26.83 | $26.85 | $26.85 | 8,675 |
| 2017-04-12 | $27.27 | $27.31 | $27.14 | $27.31 | $27.31 | 8,986 |
| 2017-04-11 | $27.55 | $27.61 | $27.45 | $27.60 | $27.60 | 8,350 |
| 2017-04-10 | $27.86 | $27.91 | $27.84 | $27.90 | $27.90 | 6,509 |
| 2017-04-07 | $27.35 | $27.46 | $27.32 | $27.41 | $27.41 | 5,946 |
| 2017-04-06 | $27.59 | $27.59 | $27.47 | $27.57 | $27.57 | 11,550 |
| 2017-04-05 | $27.81 | $27.86 | $27.73 | $27.74 | $27.74 | 28,508 |
| 2017-04-04 | $27.90 | $28.09 | $27.90 | $28.01 | $28.01 | 24,460 |
| 2017-04-03 | $28.30 | $28.44 | $27.91 | $28.36 | $28.36 | 1,365,000 |
| 2017-03-31 | $27.32 | $27.38 | $27.25 | $27.38 | $27.38 | 227,200 |
| 2017-03-30 | $27.22 | $27.48 | $27.22 | $27.48 | $27.48 | 463,000 |
| 2017-03-29 | $26.89 | $27.20 | $26.89 | $27.17 | $27.17 | 237,900 |
| 2017-03-28 | $26.56 | $26.82 | $26.56 | $26.71 | $26.71 | 138,100 |
| 2017-03-27 | $26.22 | $26.50 | $26.22 | $26.50 | $26.01 | 89,900 |
| 2017-03-24 | $25.90 | $26.04 | $25.90 | $25.90 | $25.42 | 6,281 |
| 2017-03-23 | $25.60 | $25.60 | $25.52 | $25.55 | $25.08 | 2,846 |
| 2017-03-22 | $25.41 | $25.49 | $25.41 | $25.47 | $25.00 | 981 |
| 2017-03-21 | $25.46 | $25.46 | $25.42 | $25.44 | $24.97 | 2,159 |
| 2017-03-20 | $25.82 | $25.82 | $25.49 | $25.49 | $25.02 | 4,318 |
| 2017-03-17 | $25.82 | $25.82 | $25.56 | $25.62 | $25.14 | 8,931 |
| 2017-03-16 | $25.97 | $26.01 | $25.69 | $25.78 | $25.30 | 4,907 |
| 2017-03-15 | $25.35 | $25.69 | $25.35 | $25.69 | $25.21 | 267,738 |
| 2017-03-14 | $25.91 | $25.91 | $25.91 | $25.91 | $25.43 | 883 |
| 2017-03-13 | $25.81 | $25.81 | $25.46 | $25.49 | $25.02 | 2,159 |
| 2017-03-10 | $25.63 | $25.69 | $25.42 | $25.50 | $25.03 | 15,506 |
| 2017-03-09 | $25.20 | $25.30 | $25.16 | $25.30 | $24.83 | 5,888 |
| 2017-03-08 | $24.65 | $24.80 | $24.65 | $24.76 | $24.30 | 2,355 |
| 2017-03-07 | $25.06 | $25.06 | $24.80 | $24.93 | $24.47 | 9,618 |
| 2017-03-06 | $25.14 | $25.20 | $25.03 | $25.12 | $24.65 | 4,318 |
| 2017-03-03 | $25.15 | $25.43 | $25.15 | $25.43 | $24.96 | 2,159 |
| 2017-03-02 | $25.56 | $25.87 | $25.52 | $25.61 | $25.13 | 13,151 |
| 2017-03-01 | $24.99 | $25.35 | $24.99 | $25.32 | $24.85 | 42,987 |
| 2017-02-28 | $24.75 | $24.88 | $24.73 | $24.77 | $24.31 | 11,777 |
| 2017-02-27 | $24.72 | $24.84 | $24.71 | $24.84 | $24.38 | 981 |
| 2017-02-24 | $24.91 | $24.91 | $24.76 | $24.85 | $24.39 | 9,912 |
| 2017-02-23 | $24.99 | $25.12 | $24.99 | $25.05 | $24.59 | 10,501 |
| 2017-02-22 | $24.81 | $24.90 | $24.81 | $24.87 | $24.41 | 4,220 |
| 2017-02-21 | $24.57 | $24.68 | $24.57 | $24.68 | $24.22 | 5,005 |
| 2017-02-17 | $24.63 | $24.68 | $24.61 | $24.68 | $24.22 | 981 |
| 2017-02-16 | $24.79 | $24.79 | $24.69 | $24.79 | $24.33 | 2,453 |
| 2017-02-15 | $25.06 | $25.23 | $25.00 | $25.23 | $24.76 | 1,962 |
| 2017-02-14 | $25.59 | $25.74 | $25.59 | $25.73 | $25.25 | 4,318 |
| 2017-02-13 | $25.22 | $25.41 | $25.22 | $25.41 | $24.94 | 1,570 |
| 2017-02-10 | $25.12 | $25.24 | $25.12 | $25.23 | $24.76 | 16,193 |
| 2017-02-09 | $24.93 | $25.00 | $24.93 | $25.00 | $24.54 | 20,708 |
| 2017-02-08 | $25.11 | $25.20 | $25.11 | $25.16 | $24.69 | 10,305 |
| 2017-02-07 | $24.94 | $25.19 | $24.94 | $25.19 | $24.72 | 2,453 |
| 2017-02-06 | $24.79 | $24.81 | $24.66 | $24.81 | $24.35 | 3,042 |
| 2017-02-03 | $25.00 | $25.09 | $24.79 | $24.82 | $24.36 | 4,514 |
| 2017-02-02 | $25.44 | $25.59 | $25.30 | $25.47 | $25.00 | 6,968 |
| 2017-02-01 | $25.65 | $25.65 | $25.47 | $25.56 | $25.09 | 22,979 |
| 2017-01-31 | $25.68 | $25.85 | $25.44 | $25.65 | $25.17 | 128,257 |
| 2017-01-30 | $25.88 | $26.03 | $25.88 | $26.03 | $25.55 | 1,171 |
| 2017-01-27 | $25.74 | $25.90 | $25.72 | $25.84 | $25.36 | 17,326 |
| 2017-01-26 | $26.23 | $26.30 | $26.16 | $26.16 | $25.67 | 27,704 |
| 2017-01-25 | $25.15 | $25.66 | $24.94 | $25.66 | $25.18 | 89,522 |
| 2017-01-24 | $24.39 | $24.65 | $24.39 | $24.63 | $24.17 | 2,658 |
| 2017-01-23 | $24.57 | $24.67 | $24.54 | $24.64 | $24.18 | 3,010 |
| 2017-01-20 | $24.29 | $24.46 | $24.28 | $24.42 | $23.96 | 2,899 |
| 2017-01-19 | $24.21 | $24.29 | $24.19 | $24.19 | $23.74 | 5,448 |
| 2017-01-18 | $24.57 | $24.57 | $24.28 | $24.28 | $23.83 | 1,030 |
| 2017-01-17 | $24.26 | $24.56 | $24.22 | $24.43 | $23.98 | 3,172 |
| 2017-01-13 | $24.66 | $24.66 | $24.44 | $24.47 | $24.02 | 1,829 |
| 2017-01-12 | $24.53 | $24.53 | $24.37 | $24.53 | $24.07 | 6,198 |
| 2017-01-11 | $23.85 | $24.06 | $23.85 | $24.06 | $23.61 | 1,105 |
| 2017-01-10 | $23.95 | $24.04 | $23.83 | $23.88 | $23.44 | 4,783 |
| 2017-01-09 | $23.65 | $23.68 | $23.39 | $23.63 | $23.19 | 3,464 |
| 2017-01-06 | $23.42 | $23.77 | $23.42 | $23.47 | $23.04 | 1,105 |
| 2017-01-05 | $23.66 | $23.74 | $23.62 | $23.64 | $23.20 | 6,859 |
| 2017-01-04 | $23.85 | $24.06 | $23.85 | $24.06 | $23.61 | 9,668 |
| 2017-01-03 | $23.50 | $23.81 | $23.46 | $23.66 | $23.22 | 14,037 |
| 2016-12-30 | $23.50 | $23.79 | $23.46 | $23.79 | $23.35 | 1,745 |
| 2016-12-29 | $23.67 | $23.67 | $23.06 | $23.36 | $22.93 | 3,762 |
| 2016-12-28 | $23.90 | $24.06 | $23.80 | $23.92 | $23.48 | 6,491 |
| 2016-12-27 | $23.65 | $23.77 | $23.65 | $23.77 | $23.33 | 8,420 |
| 2016-12-23 | $23.14 | $23.26 | $23.14 | $23.26 | $22.83 | 1,775 |
| 2016-12-22 | $23.03 | $23.38 | $23.03 | $23.23 | $22.79 | 5,345 |
| 2016-12-21 | $23.15 | $23.43 | $23.11 | $23.40 | $22.97 | 3,614 |
| 2016-12-20 | $23.37 | $23.45 | $23.37 | $23.39 | $22.96 | 22,442 |
| 2016-12-19 | $22.68 | $22.85 | $22.68 | $22.73 | $22.31 | 10,237 |
| 2016-12-16 | $22.38 | $22.73 | $22.38 | $22.47 | $22.05 | 15,909 |
| 2016-12-15 | $21.84 | $22.17 | $21.84 | $22.15 | $21.73 | 9,523 |
| 2016-12-14 | $22.18 | $22.22 | $21.97 | $21.97 | $21.56 | 17,218 |
| 2016-12-13 | $22.01 | $22.09 | $21.71 | $22.06 | $21.65 | 338,422 |
| 2016-12-12 | $21.57 | $21.81 | $21.57 | $21.67 | $21.27 | 653,939 |
| 2016-12-09 | $22.13 | $22.25 | $22.13 | $22.17 | $21.75 | 60,903 |
| 2016-12-08 | $22.10 | $22.32 | $22.10 | $22.29 | $21.88 | 2,739 |
| 2016-12-07 | $21.78 | $22.11 | $21.78 | $22.06 | $21.65 | 12,563 |
| 2016-12-06 | $21.64 | $21.88 | $21.64 | $21.83 | $21.42 | 14,865 |
| 2016-12-05 | $21.70 | $22.22 | $21.70 | $22.22 | $21.81 | 35,595 |
| 2016-12-02 | $21.84 | $22.01 | $21.84 | $22.01 | $21.60 | 26,102 |
| 2016-12-01 | $22.71 | $22.79 | $22.62 | $22.63 | $22.21 | 28,276 |
| 2016-11-30 | $23.18 | $23.23 | $23.12 | $23.18 | $22.75 | 12,826 |
| 2016-11-29 | $22.90 | $23.00 | $22.90 | $23.00 | $22.57 | 22,848 |
| 2016-11-28 | $22.47 | $22.56 | $22.47 | $22.56 | $22.14 | 3,957 |
| 2016-11-25 | $22.52 | $22.52 | $22.51 | $22.51 | $22.09 | 863 |
| 2016-11-23 | $22.58 | $22.67 | $22.58 | $22.67 | $22.24 | 28,916 |
| 2016-11-22 | $22.60 | $22.92 | $22.56 | $22.70 | $22.28 | 9,291 |
| 2016-11-21 | $22.66 | $22.85 | $22.62 | $22.85 | $22.43 | 2,398 |
| 2016-11-18 | $22.96 | $23.11 | $22.96 | $22.97 | $22.54 | 2,049 |
| 2016-11-17 | $22.57 | $22.88 | $22.57 | $22.72 | $22.30 | 14,807 |
| 2016-11-16 | $22.56 | $22.85 | $22.56 | $22.80 | $22.38 | 3,662 |
| 2016-11-15 | $22.98 | $23.01 | $22.73 | $22.92 | $22.49 | 8,890 |
| 2016-11-14 | $23.28 | $23.28 | $23.06 | $23.16 | $22.73 | 4,897 |
| 2016-11-11 | $22.84 | $23.02 | $22.80 | $22.88 | $22.46 | 3,620 |
| 2016-11-10 | $23.21 | $23.21 | $22.91 | $23.03 | $22.60 | 33,182 |
| 2016-11-09 | $22.57 | $23.02 | $22.57 | $22.92 | $22.49 | 6,011 |
| 2016-11-08 | $22.98 | $23.03 | $22.79 | $22.81 | $22.39 | 2,303 |
| 2016-11-07 | $22.72 | $23.03 | $22.72 | $22.91 | $22.48 | 15,549 |
| 2016-11-04 | $23.14 | $23.15 | $23.03 | $23.04 | $22.61 | 40,760 |
| 2016-11-03 | $23.14 | $23.28 | $23.11 | $23.15 | $22.72 | 5,022 |
| 2016-11-02 | $23.14 | $23.23 | $23.14 | $23.17 | $22.74 | 2,322 |
| 2016-11-01 | $23.17 | $23.17 | $23.00 | $23.10 | $22.67 | 7,853 |
| 2016-10-31 | $22.36 | $22.58 | $22.21 | $22.48 | $22.06 | 320,786 |
| 2016-10-28 | $21.76 | $22.29 | $21.76 | $22.08 | $21.67 | 475,350 |
| 2016-10-27 | $21.54 | $21.54 | $21.19 | $21.35 | $20.95 | 276,351 |
| 2016-10-26 | $21.65 | $21.65 | $21.44 | $21.48 | $21.08 | 22,184 |
| 2016-10-25 | $21.32 | $21.59 | $21.30 | $21.30 | $20.90 | 3,710 |
| 2016-10-24 | $21.26 | $21.36 | $21.20 | $21.26 | $20.86 | 10,739 |
| 2016-10-21 | $21.38 | $21.48 | $21.33 | $21.40 | $21.00 | 5,298 |
| 2016-10-20 | $21.14 | $21.42 | $21.14 | $21.29 | $20.90 | 4,624 |
| 2016-10-19 | $21.40 | $21.51 | $21.37 | $21.43 | $21.03 | 16,247 |
| 2016-10-18 | $21.05 | $21.10 | $20.99 | $21.07 | $20.68 | 12,430 |
| 2016-10-17 | $20.83 | $21.08 | $20.83 | $20.89 | $20.50 | 591,527 |
| 2016-10-14 | $20.96 | $21.21 | $20.88 | $20.89 | $20.50 | 75,446 |
| 2016-10-13 | $21.11 | $21.41 | $21.11 | $21.39 | $20.99 | 14,118 |
| 2016-10-12 | $21.35 | $21.37 | $21.28 | $21.34 | $20.94 | 3,705 |
| 2016-10-11 | $21.83 | $21.97 | $21.72 | $21.78 | $21.38 | 28,180 |
| 2016-10-10 | $22.28 | $22.38 | $22.28 | $22.28 | $21.87 | 3,168 |
| 2016-10-07 | $22.29 | $22.37 | $22.11 | $22.26 | $21.85 | 5,526 |
| 2016-10-06 | $21.85 | $22.20 | $21.85 | $21.98 | $21.57 | 17,929 |
| 2016-10-05 | $22.04 | $22.31 | $22.00 | $22.11 | $21.69 | 268,997 |
| 2016-10-04 | $22.42 | $22.52 | $22.16 | $22.22 | $21.81 | 237,747 |
| 2016-10-03 | $21.95 | $22.03 | $21.88 | $22.01 | $21.60 | 104,626 |
| 2016-09-30 | $21.99 | $22.17 | $21.99 | $22.10 | $21.69 | 33,420 |
| 2016-09-29 | $22.24 | $22.28 | $22.13 | $22.17 | $21.76 | 350,763 |
| 2016-09-28 | $22.55 | $22.61 | $22.40 | $22.46 | $22.04 | 138,290 |
| 2016-09-27 | $22.48 | $22.59 | $22.11 | $22.40 | $21.98 | 29,943 |
| 2016-09-26 | $22.19 | $22.30 | $22.19 | $22.26 | $21.57 | 4,240 |
| 2016-09-23 | $22.53 | $22.79 | $22.53 | $22.74 | $22.04 | 4,215 |
| 2016-09-22 | $22.65 | $22.65 | $22.52 | $22.54 | $21.84 | 10,763 |
| 2016-09-21 | $22.14 | $22.37 | $22.13 | $22.37 | $21.68 | 18,436 |
| 2016-09-20 | $22.43 | $22.54 | $22.43 | $22.50 | $21.81 | 3,708 |
| 2016-09-19 | $22.21 | $22.21 | $22.00 | $22.06 | $21.38 | 21,698 |
| 2016-09-16 | $22.20 | $22.20 | $21.83 | $21.83 | $21.16 | 9,903 |
| 2016-09-15 | $22.08 | $22.45 | $22.08 | $22.43 | $21.74 | 19,819 |
| 2016-09-14 | $22.12 | $22.19 | $22.03 | $22.04 | $21.36 | 28,781 |
| 2016-09-13 | $22.30 | $22.30 | $22.13 | $22.27 | $21.58 | 22,908 |
| 2016-09-12 | $21.97 | $22.35 | $21.97 | $22.35 | $21.66 | 9,706 |
| 2016-09-09 | $22.14 | $22.27 | $22.05 | $22.05 | $21.37 | 12,075 |
| 2016-09-08 | $22.59 | $22.76 | $22.57 | $22.62 | $21.92 | 7,376 |
| 2016-09-07 | $22.67 | $22.78 | $22.67 | $22.73 | $22.03 | 5,099 |
| 2016-09-06 | $22.46 | $22.51 | $22.36 | $22.46 | $21.76 | 2,339 |
| 2016-09-02 | $22.90 | $23.01 | $22.87 | $22.90 | $22.19 | 11,621 |
| 2016-09-01 | $22.80 | $22.86 | $22.75 | $22.85 | $22.14 | 4,508 |
| 2016-08-31 | $22.92 | $22.98 | $22.83 | $22.95 | $22.24 | 6,872 |
| 2016-08-30 | $22.80 | $22.85 | $22.78 | $22.80 | $22.10 | 8,100 |
| 2016-08-29 | $22.71 | $22.90 | $22.71 | $22.77 | $22.07 | 4,695 |
| 2016-08-26 | $22.89 | $22.97 | $22.71 | $22.85 | $22.14 | 10,040 |
| 2016-08-25 | $22.42 | $22.58 | $22.42 | $22.42 | $21.73 | 15,984 |
| 2016-08-24 | $22.64 | $22.88 | $22.64 | $22.75 | $22.05 | 2,487 |
| 2016-08-23 | $22.33 | $22.51 | $22.33 | $22.45 | $21.76 | 3,165 |
| 2016-08-22 | $22.45 | $22.56 | $22.38 | $22.54 | $21.84 | 7,731 |
| 2016-08-19 | $22.16 | $22.29 | $22.16 | $22.29 | $21.60 | 9,924 |
| 2016-08-18 | $22.03 | $22.33 | $22.03 | $22.33 | $21.64 | 11,664 |
| 2016-08-17 | $21.62 | $21.68 | $21.60 | $21.68 | $21.01 | 6,716 |
| 2016-08-16 | $21.96 | $22.08 | $21.96 | $22.04 | $21.36 | 12,314 |
| 2016-08-15 | $22.08 | $22.08 | $21.99 | $22.02 | $21.34 | 349,609 |
| 2016-08-12 | $21.96 | $21.99 | $21.89 | $21.91 | $21.23 | 9,070 |
| 2016-08-11 | $21.35 | $21.49 | $21.33 | $21.39 | $20.73 | 8,218 |
| 2016-08-10 | $21.35 | $21.35 | $21.27 | $21.29 | $20.63 | 7,129 |
| 2016-08-09 | $20.82 | $21.19 | $20.82 | $21.14 | $20.49 | 18,509 |
| 2016-08-08 | $20.85 | $21.06 | $20.85 | $21.00 | $20.35 | 6,875 |
| 2016-08-05 | $20.35 | $20.45 | $20.32 | $20.38 | $19.75 | 13,660 |
| 2016-08-04 | $20.72 | $20.81 | $20.72 | $20.79 | $20.15 | 14,231 |
| 2016-08-03 | $20.75 | $20.81 | $20.73 | $20.81 | $20.17 | 38,169 |
| 2016-08-02 | $21.09 | $21.09 | $20.96 | $21.05 | $20.40 | 19,039 |
| 2016-08-01 | $21.17 | $21.17 | $20.92 | $20.92 | $20.27 | 7,067 |
| 2016-07-29 | $20.66 | $21.70 | $20.10 | $21.10 | $20.45 | 156,383 |
| 2016-07-28 | $21.29 | $21.56 | $21.29 | $21.56 | $20.89 | 8,384 |
| 2016-07-27 | $21.17 | $21.37 | $21.13 | $21.29 | $20.63 | 9,012 |
| 2016-07-26 | $21.49 | $21.64 | $21.40 | $21.64 | $20.97 | 48,220 |
| 2016-07-25 | $21.30 | $21.39 | $21.22 | $21.33 | $20.67 | 368,598 |
| 2016-07-22 | $21.42 | $21.62 | $21.42 | $21.60 | $20.93 | 110,040 |
| 2016-07-21 | $21.40 | $21.53 | $21.33 | $21.41 | $20.75 | 4,243 |
| 2016-07-20 | $21.62 | $21.74 | $21.40 | $21.74 | $21.07 | 84,703 |
| 2016-07-19 | $21.29 | $21.32 | $21.04 | $21.10 | $20.45 | 25,267 |
| 2016-07-18 | $20.72 | $20.83 | $20.72 | $20.76 | $20.12 | 4,639 |
| 2016-07-15 | $20.67 | $20.82 | $20.67 | $20.70 | $20.06 | 8,583 |
| 2016-07-14 | $21.26 | $21.38 | $21.26 | $21.32 | $20.66 | 7,437 |
| 2016-07-13 | $20.91 | $21.01 | $20.87 | $20.98 | $20.33 | 57,417 |
| 2016-07-12 | $21.67 | $21.78 | $21.57 | $21.66 | $20.99 | 37,042 |
| 2016-07-11 | $21.74 | $21.89 | $21.74 | $21.86 | $21.18 | 79,350 |
| 2016-07-08 | $21.22 | $21.48 | $21.22 | $21.48 | $20.82 | 66,461 |
| 2016-07-07 | $20.76 | $21.01 | $20.71 | $20.83 | $20.19 | 82,458 |
| 2016-07-06 | $20.38 | $20.74 | $20.38 | $20.74 | $20.10 | 20,747 |
| 2016-07-05 | $20.55 | $20.72 | $20.55 | $20.62 | $19.98 | 14,484 |
| 2016-07-01 | $21.03 | $21.03 | $20.89 | $20.95 | $20.30 | 39,197 |
| 2016-06-30 | $20.60 | $21.04 | $20.60 | $20.90 | $20.25 | 102,001 |
| 2016-06-29 | $20.43 | $20.69 | $20.43 | $20.67 | $20.03 | 92,516 |
| 2016-06-28 | $20.02 | $20.23 | $19.99 | $20.18 | $19.56 | 204,031 |
| 2016-06-27 | $19.68 | $19.68 | $19.45 | $19.63 | $19.02 | 119,468 |
| 2016-06-24 | $18.76 | $19.01 | $18.76 | $18.82 | $18.24 | 18,363 |
| 2016-06-23 | $19.14 | $19.41 | $19.14 | $19.40 | $18.80 | 26,575 |
| 2016-06-22 | $18.96 | $19.04 | $18.94 | $18.94 | $18.36 | 9,728 |
| 2016-06-21 | $19.07 | $19.25 | $19.07 | $19.11 | $18.52 | 17,509 |
| 2016-06-20 | $18.98 | $19.07 | $18.85 | $18.87 | $18.29 | 10,564 |
| 2016-06-17 | $18.51 | $18.68 | $18.44 | $18.68 | $18.10 | 13,331 |
| 2016-06-16 | $18.13 | $18.36 | $18.05 | $18.36 | $17.79 | 8,537 |
| 2016-06-15 | $18.32 | $18.44 | $18.28 | $18.35 | $17.78 | 11,902 |
| 2016-06-14 | $18.10 | $18.13 | $17.97 | $18.13 | $17.57 | 13,615 |
| 2016-06-13 | $18.16 | $18.32 | $18.07 | $18.09 | $17.53 | 11,690 |
| 2016-06-10 | $18.71 | $18.75 | $18.66 | $18.70 | $18.12 | 13,235 |
| 2016-06-09 | $18.68 | $18.68 | $18.47 | $18.56 | $17.99 | 11,481 |
| 2016-06-08 | $18.76 | $18.80 | $18.67 | $18.74 | $18.16 | 14,148 |
| 2016-06-07 | $18.29 | $18.50 | $18.29 | $18.43 | $17.86 | 5,921 |
| 2016-06-06 | $18.46 | $18.58 | $18.43 | $18.53 | $17.96 | 80,914 |
| 2016-06-03 | $18.00 | $18.27 | $18.00 | $18.08 | $17.52 | 10,409 |
| 2016-06-02 | $18.10 | $18.19 | $18.08 | $18.17 | $17.61 | 56,979 |
| 2016-06-01 | $18.50 | $18.66 | $18.34 | $18.34 | $17.77 | 16,065 |
| 2016-05-31 | $18.28 | $18.67 | $18.28 | $18.43 | $17.86 | 101,155 |
| 2016-05-27 | $17.92 | $18.17 | $17.92 | $18.08 | $17.52 | 151,644 |
| 2016-05-26 | $17.92 | $17.99 | $17.82 | $17.91 | $17.36 | 170,017 |
| 2016-05-25 | $17.96 | $18.27 | $17.96 | $18.18 | $17.62 | 60,165 |
| 2016-05-24 | $17.91 | $17.93 | $17.85 | $17.91 | $17.36 | 26,756 |
| 2016-05-23 | $17.89 | $18.01 | $17.89 | $17.94 | $17.39 | 23,577 |
| 2016-05-20 | $17.87 | $17.92 | $17.65 | $17.80 | $17.25 | 51,494 |
| 2016-05-19 | $17.12 | $17.40 | $17.12 | $17.38 | $16.84 | 100,594 |
| 2016-05-18 | $16.98 | $17.30 | $16.98 | $17.16 | $16.63 | 9,325 |
| 2016-05-17 | $16.90 | $17.23 | $16.90 | $17.00 | $16.48 | 174,567 |
| 2016-05-16 | $16.81 | $17.12 | $16.81 | $17.08 | $16.55 | 23,272 |
| 2016-05-13 | $16.41 | $16.80 | $16.37 | $16.78 | $16.26 | 4,858 |
| 2016-05-12 | $16.75 | $17.24 | $16.49 | $16.49 | $15.98 | 21,529 |
| 2016-05-11 | $16.75 | $16.90 | $16.56 | $16.65 | $16.14 | 13,565 |
| 2016-05-10 | $16.24 | $16.64 | $16.24 | $16.64 | $16.13 | 5,105 |
| 2016-05-09 | $16.47 | $16.76 | $16.36 | $16.36 | $15.85 | 4,008 |
| 2016-05-06 | $16.44 | $16.68 | $16.44 | $16.44 | $15.93 | 3,848 |
| 2016-05-05 | $16.56 | $16.56 | $16.30 | $16.52 | $16.01 | 3,463 |
| 2016-05-04 | $16.11 | $16.66 | $16.07 | $16.20 | $15.70 | 6,437 |
| 2016-05-03 | $16.15 | $16.74 | $16.15 | $16.56 | $16.05 | 8,076 |
| 2016-05-02 | $16.78 | $16.78 | $16.35 | $16.57 | $16.06 | 11,015 |
| 2016-04-29 | $16.65 | $16.88 | $16.50 | $16.51 | $16.00 | 12,109 |
| 2016-04-28 | $16.73 | $17.11 | $16.57 | $16.71 | $16.19 | 6,211 |
| 2016-04-27 | $16.56 | $16.91 | $16.56 | $16.90 | $16.38 | 8,727 |
| 2016-04-26 | $17.18 | $17.70 | $17.05 | $17.70 | $17.15 | 7,715 |
| 2016-04-25 | $17.05 | $17.28 | $17.05 | $17.12 | $16.59 | 5,186 |
| 2016-04-22 | $17.50 | $17.90 | $17.50 | $17.72 | $17.17 | 10,860 |
| 2016-04-21 | $17.57 | $17.88 | $17.57 | $17.70 | $17.15 | 5,928 |
| 2016-04-20 | $16.95 | $17.35 | $16.95 | $17.18 | $16.65 | 3,483 |
| 2016-04-19 | $17.66 | $17.66 | $17.28 | $17.35 | $16.81 | 4,162 |
| 2016-04-18 | $16.90 | $16.94 | $16.71 | $16.90 | $16.38 | 5,927 |
| 2016-04-15 | $16.72 | $17.09 | $16.70 | $16.75 | $16.23 | 5,648 |
| 2016-04-14 | $16.96 | $17.03 | $16.92 | $17.00 | $16.48 | 75,503 |
| 2016-04-13 | $17.10 | $17.10 | $16.89 | $17.05 | $16.52 | 15,048 |
| 2016-04-12 | $16.21 | $16.51 | $16.21 | $16.47 | $15.96 | 9,507 |
| 2016-04-11 | $16.19 | $16.39 | $15.98 | $16.16 | $15.66 | 6,627 |
| 2016-04-08 | $15.91 | $16.36 | $15.91 | $16.04 | $15.54 | 3,212 |
| 2016-04-07 | $15.32 | $15.39 | $15.22 | $15.32 | $14.85 | 6,940 |
| 2016-04-06 | $14.89 | $15.14 | $14.89 | $15.14 | $14.67 | 7,209 |
| 2016-04-05 | $15.10 | $15.10 | $14.91 | $15.03 | $14.57 | 15,339 |
| 2016-04-04 | $15.61 | $15.61 | $15.20 | $15.23 | $14.76 | 3,906 |
| 2016-04-01 | $15.63 | $15.71 | $15.49 | $15.60 | $15.12 | 7,963 |
| 2016-03-31 | $16.06 | $16.40 | $16.06 | $16.23 | $15.73 | 5,541 |
| 2016-03-30 | $16.04 | $16.18 | $15.90 | $15.97 | $15.48 | 17,321 |
| 2016-03-29 | $15.52 | $15.94 | $15.52 | $15.94 | $15.45 | 45,172 |
| 2016-03-28 | $15.61 | $16.23 | $15.61 | $15.67 | $15.19 | 11,813 |
| 2016-03-24 | $15.58 | $15.99 | $15.58 | $15.83 | $15.10 | 12,166 |
| 2016-03-23 | $15.93 | $16.13 | $15.93 | $16.07 | $15.32 | 9,484 |
| 2016-03-22 | $15.84 | $16.05 | $15.80 | $15.89 | $15.15 | 9,706 |
| 2016-03-21 | $15.59 | $16.08 | $15.59 | $15.59 | $14.87 | 7,294 |
| 2016-03-18 | $15.60 | $15.80 | $15.60 | $15.76 | $15.03 | 14,367 |
| 2016-03-17 | $15.78 | $16.03 | $15.76 | $16.03 | $15.29 | 4,823 |
| 2016-03-16 | $15.57 | $15.92 | $15.57 | $15.83 | $15.10 | 10,417 |
| 2016-03-15 | $16.00 | $16.17 | $15.92 | $16.16 | $15.41 | 7,536 |
| 2016-03-14 | $16.44 | $16.64 | $16.25 | $16.53 | $15.76 | 25,773 |
| 2016-03-11 | $16.16 | $16.16 | $16.02 | $16.15 | $15.40 | 33,887 |
| 2016-03-10 | $16.03 | $16.16 | $15.78 | $15.87 | $15.13 | 12,663 |
| 2016-03-09 | $16.01 | $16.14 | $15.98 | $16.02 | $15.28 | 137,362 |
| 2016-03-08 | $15.60 | $15.71 | $15.50 | $15.64 | $14.91 | 7,502 |
| 2016-03-07 | $15.47 | $15.83 | $15.47 | $15.57 | $14.85 | 7,976 |
| 2016-03-04 | $15.77 | $15.77 | $15.57 | $15.73 | $15.00 | 6,164 |
| 2016-03-03 | $15.70 | $15.74 | $15.60 | $15.74 | $15.01 | 56,249 |
| 2016-03-02 | $15.64 | $15.90 | $15.64 | $15.75 | $15.02 | 8,292 |
| 2016-03-01 | $15.11 | $15.50 | $15.11 | $15.35 | $14.64 | 9,438 |
| 2016-02-29 | $15.24 | $15.24 | $15.07 | $15.20 | $14.50 | 7,114 |
| 2016-02-26 | $15.08 | $15.42 | $15.08 | $15.08 | $14.38 | 44,156 |
| 2016-02-25 | $15.05 | $15.10 | $14.83 | $15.09 | $14.39 | 7,444 |
| 2016-02-24 | $14.96 | $15.47 | $14.96 | $15.47 | $14.75 | 30,482 |
| 2016-02-23 | $15.33 | $15.61 | $15.33 | $15.41 | $14.69 | 8,850 |
| 2016-02-22 | $15.42 | $15.65 | $15.42 | $15.64 | $14.91 | 8,964 |
| 2016-02-19 | $15.03 | $15.34 | $15.03 | $15.26 | $14.55 | 23,274 |
| 2016-02-18 | $15.32 | $15.32 | $15.10 | $15.27 | $14.56 | 10,442 |
| 2016-02-17 | $14.70 | $14.89 | $14.66 | $14.78 | $14.09 | 26,150 |
| 2016-02-16 | $14.37 | $14.74 | $14.25 | $14.70 | $14.02 | 10,028 |
| 2016-02-12 | $13.69 | $13.95 | $13.68 | $13.89 | $13.25 | 6,024 |
| 2016-02-11 | $13.48 | $13.55 | $13.33 | $13.33 | $12.71 | 16,000 |
| 2016-02-10 | $13.88 | $13.88 | $13.55 | $13.60 | $12.97 | 10,704 |
| 2016-02-09 | $13.78 | $14.04 | $13.78 | $13.99 | $13.34 | 10,602 |
| 2016-02-08 | $14.26 | $14.26 | $14.05 | $14.14 | $13.48 | 33,996 |
| 2016-02-05 | $14.56 | $14.56 | $14.23 | $14.34 | $13.67 | 6,404 |
| 2016-02-04 | $14.62 | $14.62 | $14.31 | $14.56 | $13.88 | 7,033 |
| 2016-02-03 | $14.70 | $14.77 | $14.53 | $14.77 | $14.09 | 13,893 |
| 2016-02-02 | $15.43 | $15.58 | $15.33 | $15.33 | $14.62 | 11,074 |
| 2016-02-01 | $15.64 | $15.90 | $15.60 | $15.79 | $15.06 | 7,931 |
| 2016-01-29 | $15.66 | $16.40 | $15.66 | $16.29 | $15.53 | 31,438 |
| 2016-01-28 | $15.02 | $15.25 | $15.02 | $15.21 | $14.50 | 13,922 |
| 2016-01-27 | $14.76 | $14.99 | $14.76 | $14.83 | $14.14 | 8,556 |
| 2016-01-26 | $14.60 | $14.90 | $14.60 | $14.70 | $14.02 | 4,528 |
| 2016-01-25 | $14.62 | $14.96 | $14.61 | $14.61 | $13.93 | 9,942 |
| 2016-01-22 | $15.10 | $15.10 | $14.84 | $15.10 | $14.40 | 13,392 |
| 2016-01-21 | $14.46 | $14.58 | $14.36 | $14.47 | $13.80 | 15,550 |
| 2016-01-20 | $13.85 | $14.16 | $13.78 | $13.99 | $13.34 | 16,284 |
| 2016-01-19 | $14.55 | $14.60 | $14.36 | $14.56 | $13.88 | 70,413 |
| 2016-01-15 | $14.18 | $14.18 | $14.04 | $14.08 | $13.42 | 11,988 |
| 2016-01-14 | $14.48 | $14.82 | $14.48 | $14.61 | $13.93 | 5,883 |
| 2016-01-13 | $14.97 | $14.98 | $14.80 | $14.87 | $14.18 | 14,146 |
| 2016-01-12 | $14.62 | $14.77 | $14.62 | $14.70 | $14.01 | 38,757 |
| 2016-01-11 | $14.68 | $14.74 | $14.50 | $14.70 | $14.02 | 12,808 |
| 2016-01-08 | $14.81 | $14.89 | $14.51 | $14.65 | $13.97 | 22,092 |
| 2016-01-07 | $14.09 | $14.30 | $14.08 | $14.25 | $13.59 | 6,185 |
| 2016-01-06 | $14.60 | $14.74 | $14.55 | $14.60 | $13.92 | 15,076 |
| 2016-01-05 | $14.71 | $14.84 | $14.63 | $14.84 | $14.15 | 15,472 |
| 2016-01-04 | $14.71 | $14.80 | $14.63 | $14.77 | $14.09 | 42,794 |
| 2015-12-31 | $15.05 | $15.26 | $14.97 | $15.09 | $14.39 | 14,401 |
| 2015-12-30 | $15.05 | $15.28 | $15.05 | $15.18 | $14.48 | 5,852 |
| 2015-12-29 | $15.39 | $15.39 | $15.16 | $15.24 | $14.53 | 14,168 |
| 2015-12-28 | $15.08 | $15.32 | $15.05 | $15.24 | $14.53 | 19,958 |
| 2015-12-24 | $15.09 | $15.20 | $15.05 | $15.18 | $14.48 | 6,080 |
| 2015-12-23 | $15.21 | $15.47 | $15.21 | $15.47 | $14.75 | 6,471 |
| 2015-12-22 | $15.30 | $15.30 | $15.05 | $15.24 | $14.53 | 14,492 |
| 2015-12-21 | $15.16 | $15.21 | $15.10 | $15.15 | $14.45 | 137,497 |
| 2015-12-18 | $15.35 | $15.41 | $15.24 | $15.30 | $14.59 | 25,549 |
| 2015-12-17 | $15.53 | $15.65 | $15.49 | $15.49 | $14.77 | 11,108 |
| 2015-12-16 | $15.81 | $15.93 | $15.68 | $15.88 | $15.14 | 14,085 |
| 2015-12-15 | $15.69 | $15.91 | $15.69 | $15.91 | $15.17 | 21,880 |
| 2015-12-14 | $16.07 | $16.07 | $15.72 | $15.90 | $15.16 | 26,813 |
| 2015-12-11 | $15.99 | $16.17 | $15.84 | $15.86 | $15.12 | 18,754 |
| 2015-12-10 | $15.92 | $16.05 | $15.90 | $15.99 | $15.25 | 236,835 |
| 2015-12-09 | $16.21 | $16.28 | $16.00 | $16.03 | $15.29 | 1,328,276 |
| 2015-12-08 | $16.23 | $16.33 | $16.23 | $16.32 | $15.56 | 61,883 |
| 2015-12-07 | $16.39 | $16.67 | $16.39 | $16.59 | $15.82 | 19,042 |
| 2015-12-04 | $16.23 | $16.59 | $16.23 | $16.35 | $15.59 | 12,755 |
| 2015-12-03 | $16.46 | $16.51 | $16.26 | $16.33 | $15.57 | 18,957 |
| 2015-12-02 | $16.55 | $16.83 | $16.55 | $16.73 | $15.95 | 15,660 |
| 2015-12-01 | $17.05 | $17.08 | $16.93 | $17.03 | $16.24 | 7,566 |
| 2015-11-30 | $16.65 | $16.65 | $16.51 | $16.58 | $15.81 | 9,438 |
| 2015-11-27 | $16.14 | $16.37 | $16.09 | $16.13 | $15.38 | 3,157 |
| 2015-11-25 | $15.76 | $15.99 | $15.76 | $15.99 | $15.25 | 197,622 |
| 2015-11-24 | $15.71 | $15.92 | $15.71 | $15.92 | $15.18 | 15,429 |
| 2015-11-23 | $15.71 | $16.00 | $15.71 | $15.94 | $15.20 | 6,580 |
| 2015-11-20 | $15.91 | $15.99 | $15.91 | $15.99 | $15.25 | 7,401 |
| 2015-11-19 | $15.83 | $16.00 | $15.83 | $15.93 | $15.19 | 13,672 |
| 2015-11-18 | $15.73 | $15.84 | $15.65 | $15.80 | $15.07 | 18,920 |
| 2015-11-17 | $15.80 | $15.95 | $15.78 | $15.95 | $15.21 | 24,364 |
| 2015-11-16 | $15.68 | $15.71 | $15.47 | $15.71 | $14.98 | 28,745 |
| 2015-11-13 | $15.80 | $15.80 | $15.66 | $15.66 | $14.93 | 219,030 |
| 2015-11-12 | $15.51 | $15.70 | $15.51 | $15.55 | $14.83 | 8,105 |
| 2015-11-11 | $15.72 | $15.82 | $15.64 | $15.70 | $14.97 | 21,393 |
| 2015-11-10 | $15.65 | $15.67 | $15.51 | $15.67 | $14.94 | 15,604 |
| 2015-11-09 | $15.54 | $15.55 | $15.32 | $15.40 | $14.69 | 19,278 |
| 2015-11-06 | $15.25 | $15.35 | $15.25 | $15.32 | $14.60 | 131,574 |
| 2015-11-05 | $15.68 | $15.68 | $15.40 | $15.41 | $14.70 | 228,057 |
| 2015-11-04 | $15.28 | $15.40 | $15.28 | $15.35 | $14.64 | 17,442 |
| 2015-11-03 | $15.16 | $15.55 | $15.15 | $15.35 | $14.64 | 13,333 |
| 2015-11-02 | $15.38 | $15.38 | $15.11 | $15.38 | $14.67 | 12,837 |
| 2015-10-30 | $15.05 | $15.05 | $14.89 | $14.95 | $14.26 | 21,415 |
| 2015-10-29 | $14.88 | $14.91 | $14.81 | $14.90 | $14.21 | 15,534 |
| 2015-10-28 | $14.80 | $15.00 | $14.80 | $15.00 | $14.30 | 14,703 |
| 2015-10-27 | $14.05 | $14.53 | $14.05 | $14.40 | $13.73 | 110,500 |
| 2015-10-26 | $13.98 | $14.07 | $13.89 | $13.97 | $13.32 | 125,519 |
| 2015-10-23 | $13.70 | $13.91 | $13.70 | $13.91 | $13.26 | 4,040 |
| 2015-10-22 | $13.78 | $13.78 | $13.62 | $13.71 | $13.07 | 22,174 |
| 2015-10-21 | $13.46 | $13.47 | $13.32 | $13.41 | $12.79 | 179,074 |
| 2015-10-20 | $12.91 | $12.96 | $12.86 | $12.96 | $12.36 | 17,753 |
| 2015-10-19 | $12.76 | $13.03 | $12.73 | $12.90 | $12.30 | 6,596 |
| 2015-10-16 | $13.10 | $13.22 | $13.09 | $13.16 | $12.54 | 14,366 |
| 2015-10-15 | $12.99 | $13.26 | $12.99 | $13.26 | $12.65 | 15,088 |
| 2015-10-14 | $13.15 | $13.15 | $12.96 | $12.99 | $12.39 | 29,149 |
| 2015-10-13 | $13.24 | $13.43 | $13.24 | $13.29 | $12.67 | 12,658 |
| 2015-10-12 | $13.54 | $13.72 | $13.54 | $13.71 | $13.07 | 9,162 |
| 2015-10-09 | $13.67 | $13.82 | $13.66 | $13.66 | $13.03 | 13,899 |
| 2015-10-08 | $13.34 | $13.46 | $13.23 | $13.46 | $12.84 | 32,178 |
| 2015-10-07 | $13.00 | $13.14 | $12.97 | $13.00 | $12.40 | 47,105 |
| 2015-10-06 | $12.55 | $12.74 | $12.55 | $12.61 | $12.03 | 239,329 |
| 2015-10-05 | $12.44 | $12.83 | $12.44 | $12.69 | $12.10 | 34,186 |
| 2015-10-02 | $12.04 | $12.41 | $12.04 | $12.33 | $11.76 | 55,138 |
| 2015-10-01 | $12.03 | $12.27 | $12.03 | $12.19 | $11.62 | 25,394 |
| 2015-09-30 | $11.49 | $11.77 | $11.49 | $11.74 | $11.19 | 114,228 |
| 2015-09-29 | $11.51 | $11.75 | $11.51 | $11.65 | $11.11 | 380,780 |
| 2015-09-28 | $11.83 | $12.19 | $11.83 | $11.86 | $11.31 | 186,132 |
| 2015-09-25 | $12.77 | $12.77 | $12.24 | $12.30 | $11.73 | 15,513 |
| 2015-09-24 | $12.15 | $12.38 | $12.14 | $12.28 | $11.71 | 1,361,630 |
| 2015-09-23 | $12.57 | $12.64 | $12.54 | $12.58 | $12.00 | 175,805 |
| 2015-09-22 | $12.74 | $12.74 | $12.54 | $12.55 | $11.97 | 31,838 |
| 2015-09-21 | $12.92 | $13.09 | $12.75 | $13.04 | $12.44 | 9,867 |
| 2015-09-18 | $12.59 | $13.06 | $12.59 | $12.82 | $12.23 | 17,462 |
| 2015-09-17 | $13.42 | $13.55 | $13.28 | $13.30 | $12.68 | 19,911 |
| 2015-09-16 | $13.53 | $13.53 | $13.31 | $13.49 | $12.86 | 12,605 |
| 2015-09-15 | $13.10 | $13.11 | $12.82 | $13.08 | $12.47 | 36,166 |
| 2015-09-14 | $12.88 | $12.91 | $12.68 | $12.90 | $12.30 | 19,555 |
| 2015-09-11 | $12.92 | $12.92 | $12.67 | $12.82 | $12.23 | 16,186 |
| 2015-09-10 | $13.25 | $13.35 | $13.20 | $13.30 | $12.68 | 31,398 |
| 2015-09-09 | $13.60 | $13.60 | $13.20 | $13.22 | $12.61 | 83,637 |
| 2015-09-08 | $13.25 | $13.42 | $13.25 | $13.40 | $12.78 | 126,719 |
Tokyo Electron Ltd (TOELY) News Headlines
.jpg)
Tokyo Electron says it has not confirmed any organisational involvement after TSMC secrets stealing indictment
None
reuters.com Aug. 28, 2025
Tokyo Electron says it has no organisational role in TSMC trade secrets case
None
reuters.com Aug. 28, 2025.jpg)
Recent Tokyo Electron Ltd (TOELY) News
.jpg)
Similar Companies to Tokyo Electron Ltd (TOELY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |