TDK Corporation (TTDKY) Exchange: PINK
Data as of May 2, 2025
$10.85 ($-0.17) -1.54%
TDK Corporation - Daily Information
Click for more stock information on TDK Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.65 |
| Previous Close | $10.85 |
| High | $10.93 |
| Low | $10.65 |
| Adjusted Open | $10.65 |
| Previous Adjusted Close | $10.85 |
| Adjusted High | $10.93 |
| Adjusted Low | $10.65 |
About TDK Corporation (TTDKY)
TDK Corporation manufactures and sells electronic components worldwide. The company operates through Passive Components, Magnetic Application Products, Film Application Products, and Other segments. The Passive Components segment provides ceramic capacitors, aluminum electrolytic capacitors, film capacitors, high-frequency components, piezoelectric materials, circuit protection components, and sensors, as well as inductive devices, such as coils, ferrite cores, and transformers. The Magnetic Application Products segment offers recording devices, power supplies, and magnets. The Film Application Products segment provides energy devices, such as rechargeable batteries; and applied films. The Other segment provides mechatronics equipment; and other related products. The company serves electronics and automotive markets. It was formerly known as Tokyo Denki Kagaku Kogyo K.K. and changed its name to TDK Corporation in 1983. TDK Corporation was founded in 1935 and is headquartered in Tokyo, Japan.
Invest in TDK Corporation (TTDKY)
Historical Stock Data for TDK Corporation (TTDKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.65 | $10.93 | $10.65 | $10.85 | $10.85 | 108,327 |
| 2025-05-01 | $11.02 | $11.09 | $10.95 | $11.02 | $11.02 | 92,268 |
| 2025-04-30 | $10.54 | $10.81 | $10.42 | $10.81 | $10.81 | 171,887 |
| 2025-04-29 | $10.15 | $10.30 | $10.10 | $10.15 | $10.15 | 117,158 |
| 2025-04-28 | $10.08 | $10.59 | $9.64 | $10.17 | $10.17 | 190,641 |
| 2025-04-25 | $10.32 | $10.40 | $10.23 | $10.36 | $10.36 | 81,399 |
| 2025-04-24 | $10.31 | $10.31 | $10.09 | $10.25 | $10.25 | 269,926 |
| 2025-04-23 | $10.12 | $10.12 | $9.76 | $9.83 | $9.83 | 180,663 |
| 2025-04-22 | $9.11 | $9.77 | $9.11 | $9.68 | $9.68 | 349,701 |
| 2025-04-21 | $9.82 | $9.82 | $9.29 | $9.58 | $9.58 | 402,612 |
| 2025-04-17 | $9.99 | $10.00 | $9.73 | $9.89 | $9.89 | 211,401 |
| 2025-04-16 | $9.85 | $9.85 | $9.11 | $9.82 | $9.82 | 672,727 |
| 2025-04-15 | $9.70 | $9.72 | $9.25 | $9.63 | $9.63 | 417,622 |
| 2025-04-14 | $9.31 | $9.94 | $9.31 | $9.80 | $9.80 | 451,745 |
| 2025-04-11 | $9.03 | $9.40 | $8.99 | $9.29 | $9.29 | 448,264 |
| 2025-04-10 | $9.38 | $9.42 | $8.72 | $9.15 | $9.15 | 301,268 |
| 2025-04-09 | $8.35 | $9.88 | $8.35 | $9.84 | $9.84 | 764,754 |
| 2025-04-08 | $9.00 | $9.35 | $8.50 | $8.72 | $8.72 | 689,920 |
| 2025-04-07 | $8.24 | $8.96 | $8.10 | $8.53 | $8.53 | 575,809 |
| 2025-04-04 | $8.39 | $9.08 | $8.36 | $8.48 | $8.48 | 400,853 |
| 2025-04-03 | $9.60 | $9.84 | $9.37 | $9.42 | $9.42 | 250,762 |
| 2025-04-02 | $10.10 | $10.39 | $10.10 | $10.32 | $10.32 | 103,603 |
| 2025-04-01 | $10.39 | $10.39 | $9.73 | $10.24 | $10.24 | 292,837 |
| 2025-03-31 | $10.32 | $10.60 | $10.29 | $10.58 | $10.58 | 369,649 |
| 2025-03-28 | $10.75 | $10.92 | $10.41 | $10.55 | $10.55 | 157,231 |
| 2025-03-27 | $10.69 | $10.90 | $10.69 | $10.80 | $10.80 | 143,698 |
| 2025-03-26 | $10.94 | $11.08 | $10.72 | $10.78 | $10.78 | 79,894 |
| 2025-03-25 | $11.24 | $11.24 | $10.86 | $11.02 | $11.02 | 143,854 |
| 2025-03-24 | $10.78 | $10.96 | $10.71 | $10.80 | $10.80 | 188,707 |
| 2025-03-21 | $11.05 | $11.05 | $10.51 | $10.66 | $10.66 | 130,974 |
| 2025-03-20 | $10.75 | $10.90 | $10.73 | $10.90 | $10.90 | 47,667 |
| 2025-03-19 | $11.25 | $11.25 | $10.78 | $10.98 | $10.98 | 355,307 |
| 2025-03-18 | $10.98 | $10.98 | $10.66 | $10.79 | $10.79 | 111,259 |
| 2025-03-17 | $10.78 | $11.05 | $10.78 | $10.98 | $10.98 | 186,473 |
| 2025-03-14 | $10.54 | $10.78 | $10.50 | $10.69 | $10.69 | 137,683 |
| 2025-03-13 | $10.25 | $10.47 | $10.25 | $10.40 | $10.40 | 118,557 |
| 2025-03-12 | $10.00 | $10.53 | $10.00 | $10.46 | $10.46 | 170,399 |
| 2025-03-11 | $10.48 | $10.48 | $10.22 | $10.33 | $10.33 | 186,369 |
| 2025-03-10 | $10.60 | $10.61 | $10.23 | $10.35 | $10.35 | 181,826 |
| 2025-03-07 | $10.49 | $10.73 | $10.45 | $10.66 | $10.66 | 166,101 |
| 2025-03-06 | $10.20 | $10.50 | $10.20 | $10.30 | $10.30 | 148,196 |
| 2025-03-05 | $10.17 | $10.76 | $10.17 | $10.71 | $10.71 | 172,123 |
| 2025-03-04 | $10.31 | $10.82 | $10.30 | $10.57 | $10.57 | 233,179 |
| 2025-03-03 | $10.87 | $10.90 | $10.44 | $10.50 | $10.50 | 249,131 |
| 2025-02-28 | $10.14 | $10.72 | $10.14 | $10.69 | $10.69 | 270,915 |
| 2025-02-27 | $10.75 | $11.16 | $10.74 | $10.74 | $10.74 | 156,847 |
| 2025-02-26 | $11.02 | $11.22 | $11.00 | $11.08 | $11.08 | 139,692 |
| 2025-02-25 | $10.90 | $10.99 | $10.82 | $10.90 | $10.90 | 222,889 |
| 2025-02-24 | $10.64 | $11.03 | $10.60 | $10.83 | $10.83 | 249,317 |
| 2025-02-21 | $11.10 | $11.18 | $10.94 | $11.02 | $11.02 | 80,499 |
| 2025-02-20 | $11.04 | $11.30 | $11.04 | $11.30 | $11.30 | 171,388 |
| 2025-02-19 | $10.99 | $11.09 | $10.99 | $11.04 | $11.04 | 161,829 |
| 2025-02-18 | $11.29 | $11.30 | $10.93 | $10.97 | $10.97 | 171,585 |
| 2025-02-14 | $11.41 | $11.43 | $11.25 | $11.29 | $11.29 | 126,835 |
| 2025-02-13 | $11.50 | $11.62 | $11.46 | $11.62 | $11.62 | 115,616 |
| 2025-02-12 | $11.21 | $11.41 | $11.21 | $11.37 | $11.37 | 127,351 |
| 2025-02-11 | $11.69 | $11.77 | $11.55 | $11.64 | $11.64 | 149,617 |
| 2025-02-10 | $11.60 | $11.80 | $11.60 | $11.65 | $11.65 | 823,110 |
| 2025-02-07 | $11.77 | $11.77 | $11.40 | $11.44 | $11.44 | 1,501,200 |
| 2025-02-06 | $10.88 | $11.44 | $10.88 | $11.28 | $11.28 | 2,535,418 |
| 2025-02-05 | $11.00 | $11.12 | $10.87 | $11.12 | $11.12 | 324,718 |
| 2025-02-04 | $11.30 | $11.47 | $11.10 | $11.23 | $11.23 | 136,743 |
| 2025-02-03 | $10.83 | $11.38 | $10.66 | $11.32 | $11.32 | 153,019 |
| 2025-01-31 | $12.65 | $12.65 | $11.72 | $12.10 | $12.10 | 112,403 |
| 2025-01-30 | $12.46 | $12.81 | $12.46 | $12.59 | $12.59 | 108,418 |
| 2025-01-29 | $12.26 | $12.76 | $12.26 | $12.66 | $12.66 | 85,724 |
| 2025-01-28 | $12.15 | $12.50 | $11.74 | $12.41 | $12.41 | 132,634 |
| 2025-01-27 | $12.21 | $12.71 | $12.10 | $12.15 | $12.15 | 96,925 |
| 2025-01-24 | $12.30 | $12.79 | $12.30 | $12.55 | $12.55 | 117,962 |
| 2025-01-23 | $12.27 | $12.35 | $12.14 | $12.30 | $12.30 | 273,519 |
| 2025-01-22 | $12.00 | $12.41 | $11.90 | $11.98 | $11.98 | 179,202 |
| 2025-01-21 | $12.19 | $12.19 | $11.93 | $12.17 | $12.17 | 230,807 |
| 2025-01-17 | $11.85 | $11.98 | $11.85 | $11.92 | $11.92 | 174,587 |
| 2025-01-16 | $11.56 | $12.37 | $11.56 | $12.00 | $12.00 | 113,053 |
| 2025-01-15 | $12.00 | $12.21 | $12.00 | $12.20 | $12.20 | 120,805 |
| 2025-01-14 | $11.45 | $11.90 | $11.45 | $11.77 | $11.77 | 190,660 |
| 2025-01-13 | $11.47 | $11.83 | $11.47 | $11.80 | $11.80 | 133,273 |
| 2025-01-10 | $12.25 | $12.25 | $11.87 | $11.94 | $11.94 | 101,861 |
| 2025-01-08 | $13.06 | $13.06 | $12.47 | $12.62 | $12.62 | 60,139 |
| 2025-01-07 | $13.45 | $13.45 | $12.74 | $12.78 | $12.78 | 159,322 |
| 2025-01-06 | $13.28 | $13.28 | $12.60 | $12.81 | $12.81 | 198,217 |
| 2025-01-03 | $13.44 | $13.44 | $12.90 | $13.05 | $13.05 | 86,077 |
| 2025-01-02 | $13.42 | $13.42 | $12.78 | $12.94 | $12.94 | 76,447 |
| 2024-12-31 | $12.73 | $13.43 | $12.73 | $12.96 | $12.96 | 47,062 |
| 2024-12-30 | $13.00 | $13.03 | $12.88 | $12.93 | $12.93 | 101,800 |
| 2024-12-27 | $13.65 | $13.65 | $13.07 | $13.13 | $13.13 | 46,048 |
| 2024-12-26 | $12.82 | $13.00 | $12.82 | $12.96 | $12.96 | 48,923 |
| 2024-12-24 | $13.20 | $13.20 | $12.65 | $12.70 | $12.70 | 41,664 |
| 2024-12-23 | $12.49 | $13.00 | $12.49 | $12.97 | $12.97 | 86,385 |
| 2024-12-20 | $12.38 | $13.10 | $12.38 | $12.95 | $12.95 | 77,312 |
| 2024-12-19 | $12.22 | $12.88 | $12.22 | $12.78 | $12.78 | 65,766 |
| 2024-12-18 | $12.86 | $13.68 | $12.86 | $13.00 | $13.00 | 74,897 |
| 2024-12-17 | $13.36 | $13.44 | $13.24 | $13.28 | $13.28 | 91,682 |
| 2024-12-16 | $13.17 | $13.21 | $12.92 | $13.20 | $13.20 | 102,594 |
| 2024-12-13 | $13.24 | $13.24 | $13.10 | $13.16 | $13.16 | 32,083 |
| 2024-12-12 | $13.98 | $13.98 | $13.00 | $13.25 | $13.25 | 197,595 |
| 2024-12-11 | $12.96 | $13.40 | $12.96 | $13.37 | $13.37 | 109,650 |
| 2024-12-10 | $13.37 | $13.37 | $13.18 | $13.18 | $13.18 | 100,952 |
| 2024-12-09 | $13.59 | $13.59 | $13.28 | $13.28 | $13.28 | 57,135 |
| 2024-12-06 | $13.13 | $13.59 | $13.13 | $13.59 | $13.59 | 42,746 |
| 2024-12-05 | $13.40 | $13.81 | $13.30 | $13.73 | $13.73 | 47,863 |
| 2024-12-04 | $13.55 | $13.62 | $13.55 | $13.58 | $13.58 | 44,542 |
| 2024-12-03 | $14.08 | $14.08 | $13.57 | $13.67 | $13.67 | 70,892 |
| 2024-12-02 | $13.31 | $13.51 | $13.30 | $13.51 | $13.51 | 74,842 |
| 2024-11-29 | $12.74 | $12.93 | $12.37 | $12.93 | $12.93 | 59,213 |
| 2024-11-27 | $12.11 | $12.39 | $12.11 | $12.26 | $12.26 | 66,077 |
| 2024-11-26 | $12.21 | $12.34 | $12.01 | $12.04 | $12.04 | 72,559 |
| 2024-11-25 | $12.29 | $12.47 | $12.29 | $12.36 | $12.36 | 102,308 |
| 2024-11-22 | $12.27 | $12.39 | $12.19 | $12.28 | $12.28 | 78,430 |
| 2024-11-21 | $12.56 | $12.56 | $12.15 | $12.27 | $12.27 | 93,925 |
| 2024-11-20 | $12.01 | $12.72 | $12.01 | $12.36 | $12.36 | 59,648 |
| 2024-11-19 | $12.79 | $12.79 | $12.17 | $12.37 | $12.37 | 116,815 |
| 2024-11-18 | $12.11 | $12.78 | $12.11 | $12.74 | $12.74 | 108,757 |
| 2024-11-15 | $13.00 | $13.00 | $12.51 | $12.59 | $12.59 | 186,963 |
| 2024-11-14 | $12.35 | $12.90 | $12.35 | $12.74 | $12.74 | 78,536 |
| 2024-11-13 | $12.89 | $13.15 | $12.89 | $13.10 | $13.10 | 96,507 |
| 2024-11-12 | $13.44 | $13.96 | $13.17 | $13.30 | $13.30 | 53,992 |
| 2024-11-11 | $13.20 | $13.29 | $13.17 | $13.23 | $13.23 | 78,140 |
| 2024-11-08 | $13.43 | $13.50 | $13.20 | $13.24 | $13.24 | 57,137 |
| 2024-11-07 | $13.71 | $13.77 | $13.25 | $13.43 | $13.43 | 69,230 |
| 2024-11-06 | $13.31 | $13.62 | $13.31 | $13.53 | $13.53 | 58,276 |
| 2024-11-05 | $12.65 | $13.20 | $12.65 | $13.13 | $13.13 | 110,597 |
| 2024-11-04 | $12.23 | $12.33 | $12.23 | $12.28 | $12.28 | 119,818 |
| 2024-11-01 | $12.26 | $12.30 | $12.15 | $12.15 | $12.15 | 111,500 |
| 2024-10-31 | $11.82 | $12.17 | $11.67 | $11.71 | $11.71 | 105,640 |
| 2024-10-30 | $11.83 | $12.37 | $11.83 | $12.26 | $12.26 | 59,269 |
| 2024-10-29 | $12.17 | $12.33 | $12.17 | $12.31 | $12.31 | 73,155 |
| 2024-10-28 | $12.61 | $12.61 | $11.67 | $12.14 | $12.14 | 83,428 |
| 2024-10-25 | $11.61 | $12.23 | $11.61 | $12.09 | $12.09 | 72,049 |
| 2024-10-24 | $11.85 | $12.01 | $11.85 | $11.97 | $11.97 | 92,257 |
| 2024-10-23 | $11.88 | $11.88 | $11.60 | $11.70 | $11.70 | 133,557 |
| 2024-10-22 | $12.40 | $12.40 | $11.85 | $11.99 | $11.99 | 92,051 |
| 2024-10-21 | $11.76 | $12.45 | $11.76 | $11.99 | $11.99 | 80,327 |
| 2024-10-18 | $12.20 | $12.27 | $12.10 | $12.26 | $12.26 | 112,850 |
| 2024-10-17 | $12.25 | $12.35 | $12.25 | $12.26 | $12.26 | 83,844 |
| 2024-10-16 | $12.23 | $12.55 | $12.23 | $12.44 | $12.44 | 57,297 |
| 2024-10-15 | $12.65 | $12.78 | $12.27 | $12.34 | $12.34 | 109,817 |
| 2024-10-14 | $12.65 | $12.84 | $12.65 | $12.78 | $12.78 | 52,291 |
| 2024-10-11 | $13.17 | $13.17 | $12.19 | $12.72 | $12.72 | 65,358 |
| 2024-10-10 | $12.88 | $12.88 | $12.59 | $12.73 | $12.73 | 44,574 |
| 2024-10-09 | $13.39 | $13.39 | $12.39 | $12.96 | $12.96 | 44,979 |
| 2024-10-08 | $65.95 | $65.95 | $63.16 | $65.82 | $13.16 | 52,995 |
| 2024-10-07 | $65.43 | $65.85 | $65.05 | $65.30 | $13.06 | 82,950 |
| 2024-10-04 | $65.90 | $66.00 | $65.50 | $65.95 | $65.95 | 8,494 |
| 2024-10-03 | $65.19 | $65.75 | $64.04 | $65.33 | $65.33 | 9,780 |
| 2024-10-02 | $61.81 | $66.52 | $61.81 | $65.29 | $65.29 | 11,315 |
| 2024-10-01 | $65.12 | $66.99 | $65.12 | $66.41 | $66.41 | 21,558 |
| 2024-09-30 | $62.06 | $66.44 | $62.06 | $63.65 | $63.65 | 10,557 |
| 2024-09-27 | $25.45 | $66.04 | $25.45 | $64.23 | $64.23 | 12,272 |
| 2024-09-26 | $66.66 | $68.28 | $66.66 | $68.25 | $68.25 | 21,166 |
| 2024-09-25 | $66.14 | $66.44 | $66.01 | $66.09 | $66.09 | 12,327 |
| 2024-09-24 | $65.03 | $65.56 | $64.92 | $65.23 | $65.23 | 11,526 |
| 2024-09-23 | $62.35 | $64.04 | $62.35 | $63.72 | $63.72 | 9,613 |
| 2024-09-20 | $63.69 | $63.69 | $62.79 | $63.53 | $63.53 | 14,380 |
| 2024-09-19 | $63.29 | $64.25 | $62.77 | $63.87 | $63.87 | 28,521 |
| 2024-09-18 | $59.73 | $61.50 | $59.73 | $61.04 | $61.04 | 14,176 |
| 2024-09-17 | $61.75 | $61.75 | $60.47 | $60.80 | $60.80 | 23,166 |
| 2024-09-16 | $63.25 | $63.60 | $63.08 | $63.13 | $63.13 | 58,943 |
| 2024-09-13 | $63.59 | $64.98 | $63.12 | $63.14 | $63.14 | 15,139 |
| 2024-09-12 | $63.54 | $65.35 | $63.54 | $65.35 | $65.35 | 22,859 |
| 2024-09-11 | $62.24 | $63.18 | $61.28 | $63.16 | $63.16 | 23,847 |
| 2024-09-10 | $64.44 | $64.44 | $61.82 | $62.92 | $62.92 | 30,469 |
| 2024-09-09 | $65.05 | $65.05 | $63.57 | $63.81 | $63.81 | 28,163 |
| 2024-09-06 | $65.00 | $65.00 | $61.86 | $61.90 | $61.90 | 17,028 |
| 2024-09-05 | $65.50 | $66.44 | $64.44 | $64.90 | $64.90 | 33,732 |
| 2024-09-04 | $64.50 | $64.70 | $63.71 | $63.87 | $63.87 | 34,600 |
| 2024-09-03 | $66.96 | $68.37 | $65.20 | $65.41 | $65.41 | 106,857 |
| 2024-08-30 | $66.51 | $68.39 | $66.51 | $68.39 | $68.39 | 15,289 |
| 2024-08-29 | $65.00 | $66.36 | $65.00 | $65.49 | $65.49 | 12,110 |
| 2024-08-28 | $65.68 | $66.10 | $64.88 | $65.00 | $65.00 | 12,211 |
| 2024-08-27 | $66.54 | $67.23 | $66.37 | $66.68 | $66.68 | 17,488 |
| 2024-08-26 | $65.83 | $68.27 | $65.83 | $66.55 | $66.55 | 18,551 |
| 2024-08-23 | $69.00 | $69.23 | $67.67 | $69.13 | $69.13 | 11,116 |
| 2024-08-22 | $68.00 | $68.31 | $66.86 | $66.95 | $66.95 | 12,946 |
| 2024-08-21 | $70.59 | $70.59 | $67.94 | $68.40 | $68.40 | 38,505 |
| 2024-08-20 | $67.82 | $67.97 | $67.45 | $67.61 | $67.61 | 16,021 |
| 2024-08-19 | $67.41 | $68.13 | $65.35 | $68.09 | $68.09 | 22,293 |
| 2024-08-16 | $67.74 | $68.61 | $67.74 | $68.60 | $68.60 | 16,035 |
| 2024-08-15 | $65.45 | $66.66 | $65.45 | $66.50 | $66.50 | 16,842 |
| 2024-08-14 | $64.90 | $65.26 | $64.66 | $65.16 | $65.16 | 15,827 |
| 2024-08-13 | $63.50 | $66.21 | $63.50 | $66.19 | $66.19 | 35,414 |
| 2024-08-12 | $62.20 | $62.20 | $60.80 | $61.35 | $61.35 | 18,853 |
| 2024-08-09 | $60.12 | $60.93 | $60.12 | $60.75 | $60.75 | 20,853 |
| 2024-08-08 | $61.73 | $62.83 | $61.73 | $62.45 | $62.45 | 23,116 |
| 2024-08-07 | $62.23 | $63.29 | $60.87 | $60.87 | $60.87 | 41,143 |
| 2024-08-06 | $59.11 | $61.01 | $59.11 | $60.51 | $60.51 | 60,756 |
| 2024-08-05 | $52.90 | $58.91 | $52.90 | $58.09 | $58.09 | 39,221 |
| 2024-08-02 | $63.24 | $63.24 | $60.53 | $61.71 | $61.71 | 25,823 |
| 2024-08-01 | $68.10 | $68.10 | $64.05 | $64.56 | $64.56 | 26,246 |
| 2024-07-31 | $68.10 | $71.19 | $68.10 | $69.71 | $69.71 | 29,889 |
| 2024-07-30 | $71.18 | $71.84 | $70.33 | $71.58 | $71.58 | 35,000 |
| 2024-07-29 | $65.76 | $66.94 | $64.29 | $64.55 | $64.55 | 29,034 |
| 2024-07-26 | $61.57 | $64.14 | $61.57 | $63.47 | $63.47 | 15,441 |
| 2024-07-25 | $62.50 | $62.67 | $61.26 | $61.87 | $61.87 | 30,528 |
| 2024-07-24 | $63.68 | $65.37 | $63.68 | $64.00 | $64.00 | 20,804 |
| 2024-07-23 | $64.20 | $66.11 | $64.20 | $65.71 | $65.71 | 14,062 |
| 2024-07-22 | $66.93 | $67.10 | $66.55 | $67.10 | $67.10 | 21,197 |
| 2024-07-19 | $68.29 | $68.39 | $67.51 | $67.51 | $67.51 | 19,046 |
| 2024-07-18 | $68.69 | $68.96 | $67.62 | $68.92 | $68.92 | 32,276 |
| 2024-07-17 | $71.62 | $71.62 | $68.58 | $68.92 | $68.92 | 33,341 |
| 2024-07-16 | $70.56 | $71.24 | $70.50 | $71.24 | $71.24 | 20,841 |
| 2024-07-15 | $67.08 | $67.60 | $67.00 | $67.01 | $67.01 | 10,984 |
| 2024-07-12 | $68.75 | $68.75 | $65.15 | $67.36 | $67.36 | 40,518 |
| 2024-07-11 | $70.35 | $70.35 | $67.55 | $67.79 | $67.79 | 24,346 |
| 2024-07-10 | $67.82 | $70.55 | $66.49 | $69.53 | $69.53 | 42,484 |
| 2024-07-09 | $68.75 | $69.38 | $67.62 | $67.82 | $67.82 | 13,317 |
| 2024-07-08 | $67.25 | $67.50 | $67.00 | $67.23 | $67.23 | 17,808 |
| 2024-07-05 | $67.75 | $67.75 | $66.79 | $67.26 | $67.26 | 19,443 |
| 2024-07-03 | $64.50 | $65.54 | $64.50 | $65.49 | $65.49 | 18,182 |
| 2024-07-02 | $61.62 | $62.61 | $61.62 | $62.61 | $62.61 | 40,010 |
| 2024-07-01 | $63.16 | $63.16 | $60.84 | $60.99 | $60.99 | 42,099 |
| 2024-06-28 | $63.47 | $63.47 | $61.58 | $61.96 | $61.96 | 35,516 |
| 2024-06-27 | $60.78 | $61.94 | $60.78 | $61.91 | $61.91 | 20,755 |
| 2024-06-26 | $63.03 | $63.03 | $59.96 | $60.66 | $60.66 | 27,096 |
| 2024-06-25 | $61.79 | $61.79 | $59.89 | $60.22 | $60.22 | 23,811 |
| 2024-06-24 | $59.78 | $60.90 | $59.78 | $60.44 | $60.44 | 23,372 |
| 2024-06-21 | $60.92 | $60.92 | $58.89 | $59.00 | $59.00 | 31,395 |
| 2024-06-20 | $61.28 | $62.71 | $60.33 | $60.70 | $60.70 | 144,659 |
| 2024-06-18 | $61.00 | $61.92 | $60.70 | $61.45 | $61.45 | 225,715 |
| 2024-06-17 | $58.00 | $58.43 | $57.25 | $57.80 | $57.80 | 157,276 |
| 2024-06-14 | $56.01 | $56.28 | $55.87 | $56.28 | $56.28 | 11,583 |
| 2024-06-13 | $57.00 | $57.00 | $55.29 | $55.61 | $55.61 | 11,256 |
| 2024-06-12 | $56.59 | $57.50 | $56.54 | $56.61 | $56.61 | 23,005 |
| 2024-06-11 | $52.73 | $53.47 | $52.73 | $53.47 | $53.47 | 52,809 |
| 2024-06-10 | $53.66 | $54.19 | $53.66 | $54.12 | $54.12 | 11,259 |
| 2024-06-07 | $53.43 | $53.56 | $53.23 | $53.32 | $53.32 | 9,330 |
| 2024-06-06 | $53.41 | $53.71 | $53.00 | $53.11 | $53.11 | 11,916 |
| 2024-06-05 | $53.12 | $53.62 | $53.12 | $53.62 | $53.62 | 10,954 |
| 2024-06-04 | $53.00 | $53.05 | $52.25 | $52.72 | $52.72 | 25,772 |
| 2024-06-03 | $51.15 | $51.88 | $51.15 | $51.43 | $51.43 | 16,477 |
| 2024-05-31 | $49.69 | $50.50 | $49.63 | $50.50 | $50.50 | 10,557 |
| 2024-05-30 | $49.82 | $49.82 | $48.70 | $48.92 | $48.92 | 16,703 |
| 2024-05-29 | $48.58 | $48.66 | $48.35 | $48.57 | $48.57 | 12,272 |
| 2024-05-28 | $50.05 | $50.05 | $49.71 | $49.85 | $49.85 | 20,164 |
| 2024-05-24 | $48.76 | $48.85 | $48.09 | $48.69 | $48.69 | 10,108 |
| 2024-05-23 | $48.89 | $48.89 | $47.88 | $47.95 | $47.95 | 14,427 |
| 2024-05-22 | $47.80 | $47.90 | $47.71 | $47.90 | $47.90 | 15,265 |
| 2024-05-21 | $48.28 | $48.53 | $47.86 | $48.10 | $48.10 | 12,297 |
| 2024-05-20 | $46.84 | $48.00 | $46.84 | $47.90 | $47.90 | 19,011 |
| 2024-05-17 | $45.21 | $46.74 | $45.21 | $46.52 | $46.52 | 45,749 |
| 2024-05-16 | $46.76 | $46.77 | $46.19 | $46.41 | $46.41 | 23,582 |
| 2024-05-15 | $44.65 | $45.81 | $44.65 | $45.24 | $45.24 | 11,847 |
| 2024-05-14 | $44.30 | $44.60 | $44.00 | $44.56 | $44.56 | 22,903 |
| 2024-05-13 | $44.00 | $44.23 | $44.00 | $44.13 | $44.13 | 19,739 |
| 2024-05-10 | $43.05 | $44.44 | $43.05 | $44.28 | $44.28 | 14,073 |
| 2024-05-09 | $46.01 | $46.93 | $46.01 | $46.47 | $46.47 | 17,258 |
| 2024-05-08 | $45.70 | $45.95 | $44.60 | $45.95 | $45.95 | 13,071 |
| 2024-05-07 | $46.50 | $47.16 | $46.50 | $46.55 | $46.55 | 34,069 |
| 2024-05-06 | $46.05 | $46.44 | $45.77 | $46.03 | $46.03 | 16,965 |
| 2024-05-03 | $45.35 | $45.62 | $45.07 | $45.62 | $45.62 | 14,553 |
| 2024-05-02 | $44.28 | $44.82 | $43.96 | $44.79 | $44.79 | 15,018 |
| 2024-05-01 | $45.16 | $45.73 | $44.99 | $45.35 | $45.35 | 8,874 |
| 2024-04-30 | $45.95 | $45.95 | $44.51 | $44.51 | $44.51 | 16,591 |
| 2024-04-29 | $44.50 | $45.38 | $44.50 | $44.90 | $44.90 | 20,105 |
| 2024-04-26 | $45.70 | $45.70 | $43.97 | $43.97 | $43.97 | 21,440 |
| 2024-04-25 | $45.68 | $46.47 | $45.58 | $46.47 | $46.47 | 16,724 |
| 2024-04-24 | $47.00 | $47.12 | $46.72 | $47.01 | $47.01 | 13,316 |
| 2024-04-23 | $46.34 | $46.73 | $46.34 | $46.59 | $46.59 | 21,908 |
| 2024-04-22 | $45.78 | $46.32 | $45.78 | $46.09 | $46.09 | 20,307 |
| 2024-04-19 | $46.47 | $46.51 | $45.66 | $45.77 | $45.77 | 13,251 |
| 2024-04-18 | $46.74 | $47.30 | $46.74 | $46.89 | $46.89 | 11,066 |
| 2024-04-17 | $47.64 | $47.68 | $47.27 | $47.47 | $47.47 | 11,723 |
| 2024-04-16 | $47.78 | $48.00 | $47.74 | $47.96 | $47.96 | 13,616 |
| 2024-04-15 | $49.91 | $49.93 | $48.94 | $49.01 | $49.01 | 9,812 |
| 2024-04-12 | $49.58 | $49.60 | $49.14 | $49.36 | $49.36 | 8,755 |
| 2024-04-11 | $50.00 | $50.39 | $49.34 | $50.39 | $50.39 | 13,939 |
| 2024-04-10 | $49.07 | $49.36 | $48.64 | $49.16 | $49.16 | 16,702 |
| 2024-04-09 | $49.68 | $50.61 | $49.68 | $50.27 | $50.27 | 17,390 |
| 2024-04-08 | $50.36 | $50.55 | $50.11 | $50.27 | $50.27 | 17,390 |
| 2024-04-05 | $48.79 | $49.50 | $48.79 | $49.19 | $49.19 | 23,053 |
| 2024-04-04 | $50.43 | $51.39 | $49.19 | $49.94 | $49.94 | 35,077 |
| 2024-04-03 | $49.47 | $50.01 | $48.86 | $49.94 | $49.94 | 35,077 |
| 2024-04-02 | $48.88 | $48.88 | $48.61 | $48.65 | $48.65 | 10,928 |
| 2024-04-01 | $48.15 | $49.40 | $48.15 | $49.31 | $49.31 | 17,401 |
| 2024-03-28 | $48.49 | $50.45 | $48.49 | $49.14 | $49.14 | 15,362 |
| 2024-03-27 | $50.00 | $50.19 | $49.76 | $50.19 | $50.19 | 15,784 |
| 2024-03-26 | $48.20 | $49.43 | $48.20 | $49.03 | $49.03 | 11,298 |
| 2024-03-25 | $48.91 | $49.13 | $48.88 | $49.02 | $49.02 | 14,163 |
| 2024-03-22 | $50.23 | $50.23 | $49.48 | $49.89 | $49.89 | 13,351 |
| 2024-03-21 | $49.62 | $50.90 | $49.62 | $50.33 | $50.33 | 6,859 |
| 2024-03-20 | $48.91 | $50.74 | $48.91 | $50.74 | $50.74 | 8,651 |
| 2024-03-19 | $49.74 | $50.02 | $49.41 | $50.02 | $50.02 | 10,369 |
| 2024-03-18 | $51.60 | $51.60 | $49.69 | $50.48 | $50.48 | 13,113 |
| 2024-03-15 | $50.08 | $50.39 | $49.89 | $50.39 | $50.39 | 10,817 |
| 2024-03-14 | $50.33 | $50.33 | $49.49 | $49.80 | $49.80 | 9,781 |
| 2024-03-13 | $51.49 | $51.49 | $49.86 | $51.49 | $51.49 | 15,425 |
| 2024-03-12 | $51.36 | $51.54 | $51.18 | $51.49 | $51.49 | 15,425 |
| 2024-03-11 | $50.00 | $50.26 | $49.93 | $50.02 | $50.02 | 21,003 |
| 2024-03-08 | $53.12 | $53.12 | $50.99 | $50.99 | $50.99 | 21,505 |
| 2024-03-07 | $51.13 | $51.59 | $51.12 | $51.51 | $51.51 | 11,106 |
| 2024-03-06 | $53.28 | $53.68 | $53.25 | $53.42 | $53.42 | 10,183 |
| 2024-03-05 | $54.59 | $54.59 | $52.79 | $53.94 | $53.94 | 13,722 |
| 2024-03-04 | $53.97 | $53.97 | $53.34 | $53.68 | $53.68 | 19,344 |
| 2024-03-01 | $53.69 | $53.69 | $53.01 | $53.40 | $53.40 | 17,322 |
| 2024-02-29 | $52.75 | $52.75 | $51.91 | $52.03 | $52.03 | 8,755 |
| 2024-02-28 | $51.22 | $51.22 | $50.99 | $50.99 | $50.99 | 8,985 |
| 2024-02-27 | $52.10 | $52.61 | $51.72 | $51.85 | $51.85 | 9,956 |
| 2024-02-26 | $51.00 | $52.74 | $51.00 | $52.68 | $52.68 | 12,202 |
| 2024-02-23 | $53.03 | $53.22 | $52.86 | $53.06 | $53.06 | 16,420 |
| 2024-02-22 | $54.35 | $54.35 | $52.55 | $52.91 | $52.91 | 23,385 |
| 2024-02-21 | $51.73 | $51.73 | $51.19 | $51.51 | $51.51 | 8,735 |
| 2024-02-20 | $51.98 | $52.00 | $51.61 | $51.95 | $51.95 | 11,365 |
| 2024-02-16 | $51.84 | $52.40 | $51.81 | $51.81 | $51.81 | 7,456 |
| 2024-02-15 | $53.24 | $53.24 | $52.47 | $53.01 | $53.01 | 10,038 |
| 2024-02-14 | $52.86 | $53.18 | $52.36 | $52.58 | $52.58 | 14,629 |
| 2024-02-13 | $52.54 | $52.70 | $52.09 | $52.24 | $52.24 | 18,175 |
| 2024-02-12 | $52.94 | $53.32 | $52.82 | $53.22 | $53.22 | 11,264 |
| 2024-02-09 | $52.98 | $52.98 | $52.38 | $52.50 | $52.50 | 8,209 |
| 2024-02-08 | $52.50 | $52.86 | $52.49 | $52.86 | $52.86 | 9,217 |
| 2024-02-07 | $51.50 | $51.76 | $51.42 | $51.76 | $51.76 | 17,421 |
| 2024-02-06 | $51.63 | $52.09 | $51.63 | $52.02 | $52.02 | 9,701 |
| 2024-02-05 | $51.50 | $51.82 | $51.32 | $51.77 | $51.77 | 17,545 |
| 2024-02-02 | $52.41 | $53.16 | $52.41 | $53.03 | $53.03 | 15,406 |
| 2024-02-01 | $53.54 | $54.04 | $52.82 | $54.04 | $54.04 | 28,854 |
| 2024-01-31 | $51.00 | $52.84 | $51.00 | $52.84 | $52.84 | 26,658 |
| 2024-01-30 | $49.54 | $49.54 | $49.19 | $49.40 | $49.40 | 24,137 |
| 2024-01-29 | $49.61 | $49.88 | $49.27 | $49.87 | $49.87 | 12,906 |
| 2024-01-26 | $49.44 | $49.65 | $49.27 | $49.65 | $49.65 | 6,228 |
| 2024-01-25 | $49.91 | $49.91 | $49.56 | $49.67 | $49.67 | 9,940 |
| 2024-01-24 | $50.52 | $50.58 | $50.15 | $50.15 | $50.15 | 8,711 |
| 2024-01-23 | $50.20 | $50.30 | $49.90 | $50.30 | $50.30 | 8,579 |
| 2024-01-22 | $51.11 | $51.11 | $50.59 | $50.83 | $50.83 | 18,120 |
| 2024-01-19 | $49.86 | $50.24 | $49.57 | $50.16 | $50.16 | 10,697 |
| 2024-01-18 | $49.52 | $49.84 | $49.32 | $49.84 | $49.84 | 16,100 |
| 2024-01-17 | $47.46 | $47.74 | $47.45 | $47.53 | $47.53 | 10,337 |
| 2024-01-16 | $49.32 | $49.61 | $48.73 | $48.88 | $48.88 | 16,479 |
| 2024-01-12 | $48.62 | $49.00 | $48.62 | $49.00 | $49.00 | 9,273 |
| 2024-01-11 | $47.02 | $47.36 | $46.44 | $47.36 | $47.36 | 18,250 |
| 2024-01-10 | $47.34 | $47.35 | $46.90 | $47.03 | $47.03 | 11,005 |
| 2024-01-09 | $45.00 | $45.04 | $44.72 | $44.99 | $44.99 | 8,539 |
| 2024-01-08 | $46.00 | $46.00 | $45.23 | $45.85 | $45.85 | 9,635 |
| 2024-01-05 | $45.33 | $45.52 | $45.02 | $45.52 | $45.52 | 9,688 |
| 2024-01-04 | $45.91 | $46.45 | $45.33 | $45.33 | $45.33 | 8,595 |
| 2024-01-03 | $47.07 | $47.07 | $46.15 | $46.15 | $46.15 | 37,191 |
| 2024-01-02 | $47.11 | $47.30 | $46.56 | $46.65 | $46.65 | 20,578 |
| 2023-12-29 | $47.40 | $47.68 | $47.17 | $47.32 | $47.32 | 8,708 |
| 2023-12-28 | $47.45 | $47.51 | $47.32 | $47.43 | $47.43 | 8,192 |
| 2023-12-27 | $47.26 | $47.56 | $47.26 | $47.50 | $47.50 | 7,103 |
| 2023-12-26 | $46.61 | $47.62 | $46.61 | $47.50 | $47.50 | 7,103 |
| 2023-12-22 | $47.54 | $47.58 | $47.26 | $47.48 | $47.48 | 16,978 |
| 2023-12-21 | $47.38 | $47.56 | $47.10 | $47.54 | $47.54 | 14,815 |
| 2023-12-20 | $47.00 | $47.50 | $46.46 | $46.46 | $46.46 | 11,246 |
| 2023-12-19 | $45.74 | $46.89 | $45.74 | $46.89 | $46.89 | 19,328 |
| 2023-12-18 | $46.57 | $47.00 | $46.35 | $47.00 | $47.00 | 8,184 |
| 2023-12-15 | $45.69 | $46.29 | $45.69 | $46.20 | $46.20 | 9,046 |
| 2023-12-14 | $45.66 | $45.97 | $45.61 | $45.91 | $45.91 | 16,840 |
| 2023-12-13 | $45.77 | $46.55 | $45.56 | $46.54 | $46.54 | 9,257 |
| 2023-12-12 | $47.00 | $47.00 | $46.54 | $46.64 | $46.64 | 8,761 |
| 2023-12-11 | $45.46 | $45.88 | $45.46 | $45.81 | $45.81 | 9,680 |
| 2023-12-08 | $45.28 | $45.59 | $45.25 | $45.59 | $45.59 | 10,044 |
| 2023-12-07 | $44.90 | $45.42 | $44.85 | $45.41 | $45.41 | 17,353 |
| 2023-12-06 | $45.23 | $45.32 | $45.00 | $45.00 | $45.00 | 7,811 |
| 2023-12-05 | $45.16 | $45.23 | $45.08 | $45.12 | $45.12 | 20,612 |
| 2023-12-04 | $47.33 | $47.33 | $45.87 | $46.00 | $46.00 | 28,254 |
| 2023-12-01 | $45.22 | $46.20 | $45.22 | $46.20 | $46.20 | 11,720 |
| 2023-11-30 | $46.34 | $46.44 | $46.29 | $46.31 | $46.31 | 12,744 |
| 2023-11-29 | $45.59 | $46.00 | $45.46 | $45.46 | $45.46 | 12,451 |
| 2023-11-28 | $44.78 | $45.05 | $44.47 | $45.05 | $45.05 | 23,558 |
| 2023-11-27 | $46.46 | $46.46 | $44.99 | $45.27 | $45.27 | 11,679 |
| 2023-11-24 | $43.69 | $45.38 | $43.69 | $45.33 | $45.33 | 9,017 |
| 2023-11-22 | $44.16 | $44.38 | $44.00 | $44.01 | $44.01 | 7,472 |
| 2023-11-21 | $44.29 | $44.29 | $43.38 | $43.41 | $43.41 | 9,949 |
| 2023-11-20 | $43.63 | $43.95 | $43.56 | $43.95 | $43.95 | 8,918 |
| 2023-11-17 | $43.77 | $43.80 | $42.95 | $43.73 | $43.73 | 6,048 |
| 2023-11-16 | $42.22 | $43.69 | $42.22 | $43.69 | $43.69 | 11,004 |
| 2023-11-15 | $43.76 | $43.89 | $43.43 | $43.43 | $43.43 | 7,986 |
| 2023-11-14 | $42.29 | $42.66 | $42.29 | $42.59 | $42.59 | 10,317 |
| 2023-11-13 | $41.42 | $42.10 | $41.42 | $42.03 | $42.03 | 22,482 |
| 2023-11-10 | $40.40 | $41.00 | $40.40 | $41.00 | $41.00 | 33,564 |
| 2023-11-09 | $39.98 | $40.37 | $39.72 | $39.72 | $39.72 | 9,962 |
| 2023-11-08 | $39.67 | $39.79 | $39.47 | $39.62 | $39.62 | 11,223 |
| 2023-11-07 | $39.57 | $39.90 | $39.57 | $39.89 | $39.89 | 10,772 |
| 2023-11-06 | $40.21 | $40.95 | $40.17 | $40.18 | $40.18 | 18,345 |
| 2023-11-03 | $39.50 | $39.55 | $39.18 | $39.55 | $39.55 | 15,703 |
| 2023-11-02 | $38.20 | $38.53 | $38.20 | $38.53 | $38.53 | 15,683 |
| 2023-11-01 | $38.40 | $39.47 | $38.27 | $39.47 | $39.47 | 19,568 |
| 2023-10-31 | $37.26 | $37.49 | $37.15 | $37.37 | $37.37 | 61,799 |
| 2023-10-30 | $37.76 | $37.76 | $37.34 | $37.65 | $37.65 | 23,621 |
| 2023-10-27 | $35.94 | $37.05 | $35.94 | $36.70 | $36.70 | 23,133 |
| 2023-10-26 | $36.42 | $36.46 | $36.01 | $36.18 | $36.18 | 15,316 |
| 2023-10-25 | $38.50 | $38.50 | $37.33 | $37.34 | $37.34 | 15,561 |
| 2023-10-24 | $38.15 | $39.00 | $37.98 | $38.29 | $38.29 | 24,293 |
| 2023-10-23 | $37.31 | $37.72 | $37.14 | $37.59 | $37.59 | 17,339 |
| 2023-10-20 | $38.05 | $38.05 | $37.27 | $38.02 | $38.02 | 12,976 |
| 2023-10-19 | $37.90 | $38.01 | $37.46 | $37.60 | $37.60 | 12,089 |
| 2023-10-18 | $38.77 | $38.78 | $38.19 | $38.19 | $38.19 | 35,440 |
| 2023-10-17 | $39.50 | $39.50 | $38.42 | $38.82 | $38.82 | 89,800 |
| 2023-10-16 | $37.93 | $38.72 | $37.27 | $38.41 | $38.41 | 1,135,603 |
| 2023-10-13 | $39.09 | $39.09 | $37.48 | $37.50 | $37.50 | 337,347 |
| 2023-10-12 | $39.39 | $39.39 | $38.04 | $38.19 | $38.19 | 16,107 |
| 2023-10-11 | $38.45 | $38.45 | $37.22 | $37.38 | $37.38 | 14,440 |
| 2023-10-10 | $36.50 | $37.71 | $36.50 | $37.33 | $37.33 | 26,285 |
| 2023-10-09 | $35.90 | $36.23 | $35.88 | $36.21 | $36.21 | 17,245 |
| 2023-10-06 | $35.65 | $36.31 | $35.65 | $36.31 | $36.31 | 16,329 |
| 2023-10-05 | $36.06 | $36.19 | $35.87 | $36.16 | $36.16 | 10,431 |
| 2023-10-04 | $35.41 | $35.66 | $35.30 | $35.60 | $35.60 | 16,248 |
| 2023-10-03 | $36.25 | $36.52 | $35.95 | $36.19 | $36.19 | 57,888 |
| 2023-10-02 | $37.27 | $37.33 | $37.02 | $37.21 | $37.21 | 29,618 |
| 2023-09-29 | $37.28 | $37.95 | $36.97 | $37.17 | $37.17 | 43,167 |
| 2023-09-28 | $36.41 | $36.74 | $36.29 | $36.56 | $36.56 | 48,459 |
| 2023-09-27 | $36.89 | $36.89 | $36.30 | $36.75 | $36.75 | 21,895 |
| 2023-09-26 | $37.06 | $37.06 | $36.04 | $36.15 | $36.15 | 36,748 |
| 2023-09-25 | $37.12 | $37.52 | $37.12 | $37.40 | $37.40 | 20,879 |
| 2023-09-22 | $37.65 | $37.89 | $37.31 | $37.44 | $37.44 | 16,890 |
| 2023-09-21 | $37.75 | $38.54 | $37.53 | $37.53 | $37.53 | 298,016 |
| 2023-09-20 | $37.40 | $39.34 | $37.40 | $38.56 | $38.56 | 274,646 |
| 2023-09-19 | $38.51 | $38.62 | $38.30 | $38.55 | $38.55 | 214,694 |
| 2023-09-18 | $39.32 | $39.32 | $38.15 | $38.43 | $38.43 | 5,462 |
| 2023-09-15 | $38.57 | $38.57 | $38.21 | $38.31 | $38.31 | 6,886 |
| 2023-09-14 | $38.06 | $38.09 | $37.92 | $37.94 | $37.94 | 18,625 |
| 2023-09-13 | $37.07 | $37.53 | $36.70 | $36.71 | $36.71 | 8,512 |
| 2023-09-12 | $36.53 | $36.53 | $36.01 | $36.21 | $36.21 | 33,937 |
| 2023-09-11 | $36.00 | $36.22 | $36.00 | $36.20 | $36.20 | 13,814 |
| 2023-09-08 | $35.93 | $37.00 | $35.91 | $35.98 | $35.98 | 15,852 |
| 2023-09-07 | $36.74 | $36.74 | $35.02 | $35.86 | $35.86 | 12,527 |
| 2023-09-06 | $36.24 | $37.03 | $36.24 | $36.75 | $36.75 | 28,358 |
| 2023-09-05 | $37.06 | $37.06 | $36.65 | $36.65 | $36.65 | 11,544 |
| 2023-09-01 | $35.12 | $35.99 | $35.12 | $35.84 | $35.84 | 7,380 |
| 2023-08-31 | $35.27 | $36.42 | $35.27 | $36.37 | $36.37 | 18,360 |
| 2023-08-30 | $37.31 | $37.31 | $36.08 | $36.12 | $36.12 | 14,546 |
| 2023-08-29 | $35.72 | $36.61 | $35.72 | $36.11 | $36.11 | 34,132 |
| 2023-08-28 | $34.79 | $36.45 | $34.79 | $35.74 | $35.74 | 25,906 |
| 2023-08-25 | $35.11 | $35.51 | $34.74 | $35.17 | $35.17 | 169,255 |
| 2023-08-24 | $36.28 | $36.28 | $34.75 | $34.80 | $34.80 | 121,877 |
| 2023-08-23 | $35.17 | $36.02 | $34.56 | $35.89 | $35.89 | 168,313 |
| 2023-08-22 | $34.35 | $34.61 | $34.30 | $34.30 | $34.30 | 26,956 |
| 2023-08-21 | $34.31 | $34.86 | $34.31 | $34.73 | $34.73 | 26,671 |
| 2023-08-18 | $34.15 | $34.64 | $34.14 | $34.64 | $34.64 | 10,689 |
| 2023-08-17 | $34.83 | $35.01 | $33.97 | $34.42 | $34.42 | 18,996 |
| 2023-08-16 | $35.54 | $35.54 | $33.73 | $34.46 | $34.46 | 26,932 |
| 2023-08-15 | $35.17 | $35.69 | $34.96 | $35.04 | $35.04 | 30,202 |
| 2023-08-14 | $34.64 | $35.02 | $34.05 | $34.53 | $34.53 | 23,209 |
| 2023-08-11 | $34.15 | $35.98 | $34.15 | $34.90 | $34.90 | 10,393 |
| 2023-08-10 | $35.37 | $35.80 | $35.15 | $35.16 | $35.16 | 6,496 |
| 2023-08-09 | $34.18 | $35.27 | $34.18 | $34.94 | $34.94 | 9,614 |
| 2023-08-08 | $34.58 | $34.80 | $34.46 | $34.80 | $34.80 | 18,798 |
| 2023-08-07 | $34.26 | $35.31 | $34.26 | $34.45 | $34.45 | 12,809 |
| 2023-08-04 | $34.60 | $35.64 | $34.60 | $34.73 | $34.73 | 11,340 |
| 2023-08-03 | $34.18 | $34.18 | $33.66 | $33.92 | $33.92 | 18,865 |
| 2023-08-02 | $36.19 | $36.19 | $35.40 | $35.51 | $35.51 | 21,244 |
| 2023-08-01 | $38.59 | $38.59 | $38.14 | $38.14 | $38.14 | 21,319 |
| 2023-07-31 | $37.23 | $39.48 | $37.23 | $38.51 | $38.51 | 12,096 |
| 2023-07-28 | $39.48 | $39.48 | $37.33 | $38.29 | $38.29 | 12,347 |
| 2023-07-27 | $38.19 | $39.05 | $37.81 | $37.81 | $37.81 | 12,433 |
| 2023-07-26 | $37.79 | $38.43 | $37.79 | $38.26 | $38.26 | 7,060 |
| 2023-07-25 | $38.24 | $38.36 | $37.98 | $38.36 | $38.36 | 17,086 |
| 2023-07-24 | $37.64 | $37.97 | $37.64 | $37.94 | $37.94 | 6,324 |
| 2023-07-21 | $38.21 | $38.32 | $38.09 | $38.09 | $38.09 | 4,935 |
| 2023-07-20 | $38.25 | $38.28 | $38.07 | $38.14 | $38.14 | 4,457 |
| 2023-07-19 | $39.15 | $39.17 | $39.04 | $39.04 | $39.04 | 2,659 |
| 2023-07-18 | $39.00 | $39.78 | $39.00 | $39.66 | $39.66 | 5,224 |
| 2023-07-17 | $38.37 | $38.97 | $38.37 | $38.74 | $38.74 | 8,012 |
| 2023-07-14 | $39.04 | $39.04 | $38.72 | $38.72 | $38.72 | 5,109 |
| 2023-07-13 | $40.21 | $40.21 | $38.22 | $39.46 | $39.46 | 14,128 |
| 2023-07-12 | $37.81 | $38.11 | $37.81 | $37.91 | $37.91 | 10,862 |
| 2023-07-11 | $37.47 | $37.75 | $37.47 | $37.66 | $37.66 | 7,995 |
| 2023-07-10 | $37.74 | $37.83 | $37.59 | $37.83 | $37.83 | 18,502 |
| 2023-07-07 | $38.04 | $38.38 | $37.93 | $38.14 | $38.14 | 7,817 |
| 2023-07-06 | $37.88 | $37.88 | $37.41 | $37.71 | $37.71 | 6,452 |
| 2023-07-05 | $39.15 | $39.18 | $39.06 | $39.18 | $39.18 | 5,757 |
| 2023-07-03 | $39.50 | $39.95 | $39.50 | $39.62 | $39.62 | 4,565 |
| 2023-06-30 | $38.75 | $39.03 | $38.75 | $38.87 | $38.87 | 6,115 |
| 2023-06-29 | $38.29 | $38.29 | $38.03 | $38.08 | $38.08 | 18,378 |
| 2023-06-28 | $38.16 | $38.32 | $38.13 | $38.18 | $38.18 | 12,813 |
| 2023-06-27 | $37.47 | $37.74 | $37.46 | $37.66 | $37.66 | 18,195 |
| 2023-06-26 | $37.60 | $37.60 | $37.42 | $37.51 | $37.51 | 14,948 |
| 2023-06-23 | $37.27 | $37.38 | $37.11 | $37.19 | $37.19 | 6,781 |
| 2023-06-22 | $38.38 | $38.51 | $38.35 | $38.42 | $38.42 | 9,110 |
| 2023-06-21 | $39.58 | $39.58 | $39.33 | $39.40 | $39.40 | 4,668 |
| 2023-06-20 | $39.86 | $39.86 | $39.36 | $39.57 | $39.57 | 3,954 |
| 2023-06-16 | $40.96 | $40.96 | $40.25 | $40.25 | $40.25 | 6,738 |
| 2023-06-15 | $40.16 | $40.72 | $40.16 | $40.72 | $40.72 | 6,544 |
| 2023-06-14 | $40.39 | $40.44 | $39.93 | $40.36 | $40.36 | 2,935 |
| 2023-06-13 | $40.48 | $40.48 | $40.17 | $40.27 | $40.27 | 8,486 |
| 2023-06-12 | $39.67 | $40.03 | $39.67 | $39.97 | $39.97 | 3,890 |
| 2023-06-09 | $39.72 | $39.72 | $39.39 | $39.60 | $39.60 | 16,398 |
| 2023-06-08 | $39.27 | $39.58 | $38.99 | $39.58 | $39.58 | 5,416 |
| 2023-06-07 | $39.64 | $39.64 | $39.00 | $39.03 | $39.03 | 9,865 |
| 2023-06-06 | $39.43 | $39.92 | $39.43 | $39.92 | $39.92 | 7,964 |
| 2023-06-05 | $39.79 | $39.79 | $39.64 | $39.64 | $39.64 | 4,386 |
| 2023-06-02 | $39.00 | $39.36 | $38.69 | $39.34 | $39.34 | 6,048 |
| 2023-06-01 | $38.38 | $38.66 | $38.35 | $38.66 | $38.66 | 6,198 |
| 2023-05-31 | $37.23 | $38.24 | $37.23 | $38.24 | $38.24 | 8,807 |
| 2023-05-30 | $38.80 | $39.00 | $38.64 | $38.92 | $38.92 | 5,396 |
| 2023-05-26 | $38.05 | $38.73 | $37.72 | $38.72 | $38.72 | 8,198 |
| 2023-05-25 | $37.84 | $37.84 | $37.58 | $37.72 | $37.72 | 6,367 |
| 2023-05-24 | $36.98 | $37.30 | $36.98 | $37.27 | $37.27 | 6,208 |
| 2023-05-23 | $38.19 | $38.19 | $37.50 | $37.50 | $37.50 | 16,109 |
| 2023-05-22 | $37.80 | $38.69 | $37.80 | $38.38 | $38.38 | 6,760 |
| 2023-05-19 | $37.51 | $37.51 | $37.36 | $37.50 | $37.50 | 14,827 |
| 2023-05-18 | $37.00 | $37.52 | $37.00 | $37.43 | $37.43 | 10,204 |
| 2023-05-17 | $36.74 | $36.93 | $36.74 | $36.93 | $36.93 | 8,534 |
| 2023-05-16 | $36.27 | $36.27 | $36.13 | $36.14 | $36.14 | 5,743 |
| 2023-05-15 | $35.57 | $36.24 | $35.57 | $36.24 | $36.24 | 6,520 |
| 2023-05-12 | $35.53 | $36.73 | $35.53 | $36.39 | $36.39 | 5,130 |
| 2023-05-11 | $36.13 | $36.25 | $36.12 | $36.20 | $36.20 | 4,323 |
| 2023-05-10 | $36.30 | $36.30 | $36.14 | $36.30 | $36.30 | 4,011 |
| 2023-05-09 | $35.68 | $36.16 | $35.68 | $36.05 | $36.05 | 7,714 |
| 2023-05-08 | $35.38 | $36.04 | $35.38 | $35.94 | $35.94 | 4,544 |
| 2023-05-05 | $35.95 | $36.24 | $35.95 | $36.24 | $36.24 | 2,688 |
| 2023-05-04 | $35.62 | $35.90 | $35.54 | $35.63 | $35.63 | 8,110 |
| 2023-05-03 | $35.39 | $35.85 | $35.27 | $35.85 | $35.85 | 8,561 |
| 2023-05-02 | $35.24 | $35.24 | $34.97 | $35.10 | $35.10 | 15,220 |
| 2023-05-01 | $35.00 | $35.30 | $35.00 | $35.26 | $35.26 | 13,789 |
| 2023-04-28 | $33.63 | $34.57 | $33.63 | $34.57 | $34.57 | 5,791 |
| 2023-04-27 | $34.08 | $34.75 | $34.08 | $34.44 | $34.44 | 7,402 |
| 2023-04-26 | $33.98 | $33.98 | $33.49 | $33.62 | $33.62 | 19,984 |
| 2023-04-25 | $33.77 | $33.79 | $33.46 | $33.46 | $33.46 | 13,511 |
| 2023-04-24 | $34.13 | $34.13 | $33.95 | $34.03 | $34.03 | 10,848 |
| 2023-04-21 | $33.92 | $34.00 | $33.82 | $33.92 | $33.92 | 7,996 |
| 2023-04-20 | $34.55 | $34.73 | $34.39 | $34.73 | $34.73 | 4,789 |
| 2023-04-19 | $33.98 | $34.64 | $33.98 | $34.06 | $34.06 | 10,443 |
| 2023-04-18 | $34.40 | $35.04 | $34.40 | $34.62 | $34.62 | 10,973 |
| 2023-04-17 | $34.46 | $34.62 | $34.37 | $34.62 | $34.62 | 10,973 |
| 2023-04-14 | $33.98 | $33.98 | $33.80 | $33.84 | $33.84 | 6,515 |
| 2023-04-13 | $35.20 | $35.20 | $34.45 | $34.94 | $34.94 | 5,875 |
| 2023-04-12 | $34.35 | $34.52 | $34.17 | $34.17 | $34.17 | 7,911 |
| 2023-04-11 | $34.45 | $34.64 | $34.34 | $34.64 | $34.64 | 7,378 |
| 2023-04-10 | $33.88 | $34.04 | $33.87 | $33.91 | $33.91 | 7,464 |
| 2023-04-06 | $34.00 | $34.41 | $34.00 | $34.35 | $34.35 | 6,116 |
| 2023-04-05 | $35.10 | $35.10 | $34.84 | $34.85 | $34.85 | 3,777 |
| 2023-04-04 | $35.69 | $35.83 | $35.28 | $35.28 | $35.28 | 16,065 |
| 2023-04-03 | $34.74 | $35.39 | $34.74 | $35.13 | $35.13 | 7,837 |
| 2023-03-31 | $35.68 | $35.80 | $35.68 | $35.77 | $35.77 | 4,224 |
| 2023-03-30 | $35.71 | $35.84 | $35.66 | $35.84 | $35.84 | 5,412 |
| 2023-03-29 | $35.15 | $35.98 | $35.15 | $35.67 | $35.67 | 7,405 |
| 2023-03-28 | $35.67 | $36.00 | $35.67 | $35.97 | $35.97 | 5,248 |
| 2023-03-27 | $35.79 | $35.79 | $35.44 | $35.56 | $35.56 | 3,239 |
| 2023-03-24 | $35.31 | $35.78 | $35.31 | $35.78 | $35.78 | 13,527 |
| 2023-03-23 | $35.99 | $36.36 | $35.69 | $35.80 | $35.80 | 6,520 |
| 2023-03-22 | $35.39 | $35.87 | $35.24 | $35.47 | $35.47 | 100,833 |
| 2023-03-21 | $34.45 | $34.55 | $34.04 | $34.48 | $34.48 | 62,783 |
| 2023-03-20 | $34.15 | $34.29 | $33.75 | $34.29 | $34.29 | 5,980 |
| 2023-03-17 | $33.65 | $34.08 | $33.62 | $33.64 | $33.64 | 10,151 |
| 2023-03-16 | $34.00 | $34.33 | $33.87 | $34.33 | $34.33 | 15,661 |
| 2023-03-15 | $32.93 | $33.24 | $32.86 | $33.23 | $33.23 | 14,334 |
| 2023-03-14 | $34.28 | $34.39 | $34.03 | $34.36 | $34.36 | 13,511 |
| 2023-03-13 | $34.17 | $35.35 | $34.17 | $35.01 | $35.01 | 4,191 |
| 2023-03-10 | $35.16 | $35.34 | $34.85 | $34.92 | $34.92 | 10,614 |
| 2023-03-09 | $35.28 | $35.68 | $35.03 | $35.06 | $35.06 | 19,256 |
| 2023-03-08 | $35.20 | $35.66 | $35.20 | $35.47 | $35.47 | 5,695 |
| 2023-03-07 | $35.27 | $35.27 | $34.39 | $34.48 | $34.48 | 6,238 |
| 2023-03-06 | $35.84 | $35.84 | $35.29 | $35.30 | $35.30 | 20,063 |
| 2023-03-03 | $34.60 | $35.09 | $34.60 | $34.98 | $34.98 | 5,901 |
| 2023-03-02 | $33.83 | $34.07 | $33.51 | $34.06 | $34.06 | 11,539 |
| 2023-03-01 | $34.19 | $34.19 | $33.92 | $34.01 | $34.01 | 12,426 |
| 2023-02-28 | $33.43 | $33.62 | $33.38 | $33.62 | $33.62 | 25,999 |
| 2023-02-27 | $33.41 | $33.64 | $33.31 | $33.33 | $33.33 | 19,868 |
| 2023-02-24 | $33.17 | $33.70 | $33.09 | $33.19 | $33.19 | 20,311 |
| 2023-02-23 | $32.74 | $33.18 | $32.69 | $32.91 | $32.91 | 13,420 |
| 2023-02-22 | $33.00 | $33.32 | $32.64 | $32.67 | $32.67 | 8,599 |
| 2023-02-21 | $33.37 | $33.73 | $33.32 | $33.32 | $33.32 | 10,444 |
| 2023-02-17 | $33.94 | $34.23 | $33.94 | $34.17 | $34.17 | 5,733 |
| 2023-02-16 | $33.87 | $34.41 | $33.87 | $34.24 | $34.24 | 5,471 |
| 2023-02-15 | $33.80 | $34.30 | $33.80 | $34.13 | $34.13 | 6,249 |
| 2023-02-14 | $34.45 | $34.71 | $34.16 | $34.51 | $34.51 | 12,073 |
| 2023-02-13 | $34.66 | $34.86 | $34.66 | $34.86 | $34.86 | 8,644 |
| 2023-02-10 | $35.20 | $35.20 | $34.96 | $34.97 | $34.97 | 3,632 |
| 2023-02-09 | $35.99 | $35.99 | $35.49 | $35.58 | $35.58 | 11,495 |
| 2023-02-08 | $35.61 | $35.77 | $35.46 | $35.54 | $35.54 | 7,323 |
| 2023-02-07 | $35.48 | $36.26 | $35.48 | $36.15 | $36.15 | 7,323 |
| 2023-02-06 | $36.09 | $36.17 | $36.02 | $36.17 | $36.17 | 5,372 |
| 2023-02-03 | $36.70 | $37.06 | $36.69 | $36.69 | $36.69 | 6,094 |
| 2023-02-02 | $36.66 | $36.94 | $36.66 | $36.94 | $36.94 | 2,790 |
| 2023-02-01 | $35.71 | $36.50 | $35.63 | $36.48 | $36.48 | 28,470 |
| 2023-01-31 | $35.25 | $35.50 | $34.49 | $35.19 | $35.19 | 14,063 |
| 2023-01-30 | $35.27 | $35.48 | $35.13 | $35.43 | $35.43 | 7,368 |
| 2023-01-27 | $35.34 | $35.50 | $35.29 | $35.29 | $35.29 | 12,056 |
| 2023-01-26 | $35.80 | $35.80 | $35.42 | $35.76 | $35.76 | 8,104 |
| 2023-01-25 | $35.02 | $35.68 | $35.02 | $35.57 | $35.57 | 9,459 |
| 2023-01-24 | $35.13 | $35.13 | $34.48 | $34.88 | $34.88 | 18,055 |
| 2023-01-23 | $34.87 | $35.18 | $34.53 | $34.83 | $34.83 | 6,021 |
| 2023-01-20 | $33.91 | $34.84 | $33.91 | $34.81 | $34.81 | 8,698 |
| 2023-01-19 | $34.00 | $34.28 | $33.91 | $34.27 | $34.27 | 7,121 |
| 2023-01-18 | $34.71 | $35.05 | $34.38 | $34.44 | $34.44 | 13,392 |
| 2023-01-17 | $33.98 | $34.27 | $33.98 | $34.13 | $34.13 | 9,947 |
| 2023-01-13 | $33.50 | $33.59 | $33.35 | $33.59 | $33.59 | 20,149 |
| 2023-01-12 | $33.69 | $33.94 | $33.24 | $33.75 | $33.75 | 5,849 |
| 2023-01-11 | $33.03 | $33.34 | $32.95 | $33.14 | $33.14 | 12,229 |
| 2023-01-10 | $33.05 | $33.05 | $32.62 | $32.87 | $32.87 | 29,064 |
| 2023-01-09 | $33.11 | $33.39 | $32.96 | $33.06 | $33.06 | 59,407 |
| 2023-01-06 | $31.43 | $32.85 | $31.43 | $32.73 | $32.73 | 22,431 |
| 2023-01-05 | $31.75 | $31.75 | $31.28 | $31.32 | $31.32 | 39,002 |
| 2023-01-04 | $32.09 | $32.18 | $31.78 | $32.00 | $32.00 | 28,741 |
| 2023-01-03 | $32.83 | $32.83 | $32.52 | $32.73 | $32.73 | 12,703 |
| 2022-12-30 | $32.00 | $32.69 | $32.00 | $32.54 | $32.54 | 23,403 |
| 2022-12-29 | $32.34 | $32.62 | $32.34 | $32.55 | $32.55 | 14,350 |
| 2022-12-28 | $32.28 | $32.35 | $31.83 | $31.83 | $31.83 | 17,215 |
| 2022-12-27 | $32.19 | $32.47 | $32.19 | $32.23 | $32.23 | 25,794 |
| 2022-12-23 | $32.41 | $32.68 | $32.38 | $32.68 | $32.68 | 13,032 |
| 2022-12-22 | $32.66 | $32.74 | $32.19 | $32.40 | $32.40 | 27,400 |
| 2022-12-21 | $33.69 | $33.89 | $33.20 | $33.33 | $33.33 | 25,806 |
| 2022-12-20 | $34.27 | $34.65 | $34.22 | $34.28 | $34.28 | 18,940 |
| 2022-12-19 | $34.00 | $34.15 | $33.69 | $33.88 | $33.88 | 27,422 |
| 2022-12-16 | $34.03 | $34.15 | $33.59 | $34.11 | $34.11 | 11,074 |
| 2022-12-15 | $34.55 | $34.55 | $33.74 | $33.82 | $33.82 | 11,668 |
| 2022-12-14 | $35.21 | $35.21 | $34.49 | $34.81 | $34.81 | 22,066 |
| 2022-12-13 | $35.48 | $35.48 | $35.05 | $35.18 | $35.18 | 15,624 |
| 2022-12-12 | $34.15 | $35.00 | $34.15 | $34.91 | $34.91 | 22,702 |
| 2022-12-09 | $35.40 | $35.54 | $35.18 | $35.18 | $35.18 | 11,929 |
| 2022-12-08 | $34.43 | $34.44 | $34.23 | $34.36 | $34.36 | 12,141 |
| 2022-12-07 | $34.68 | $34.68 | $34.44 | $34.51 | $34.51 | 23,115 |
| 2022-12-06 | $35.22 | $35.24 | $34.86 | $34.86 | $34.86 | 20,089 |
| 2022-12-05 | $35.80 | $35.80 | $35.08 | $35.39 | $35.39 | 7,878 |
| 2022-12-02 | $35.63 | $36.36 | $35.63 | $36.08 | $36.08 | 9,989 |
| 2022-12-01 | $36.71 | $37.00 | $36.58 | $36.61 | $36.61 | 7,193 |
| 2022-11-30 | $35.00 | $36.09 | $34.90 | $36.09 | $36.09 | 22,603 |
| 2022-11-29 | $35.31 | $35.42 | $35.05 | $35.10 | $35.10 | 10,226 |
| 2022-11-28 | $35.62 | $35.84 | $35.41 | $35.41 | $35.41 | 7,471 |
| 2022-11-25 | $36.00 | $36.00 | $35.69 | $35.86 | $35.86 | 2,294 |
| 2022-11-23 | $35.96 | $36.10 | $35.96 | $36.02 | $36.02 | 7,620 |
| 2022-11-22 | $35.46 | $35.52 | $35.11 | $35.52 | $35.52 | 6,377 |
| 2022-11-21 | $34.91 | $34.95 | $34.78 | $34.87 | $34.87 | 6,332 |
| 2022-11-18 | $35.38 | $35.38 | $34.61 | $34.65 | $34.65 | 4,352 |
| 2022-11-17 | $35.00 | $35.30 | $34.95 | $35.30 | $35.30 | 4,004 |
| 2022-11-16 | $35.94 | $35.95 | $35.65 | $35.93 | $35.93 | 2,600 |
| 2022-11-15 | $35.92 | $36.14 | $35.80 | $36.01 | $36.01 | 7,380 |
| 2022-11-14 | $35.33 | $35.74 | $35.28 | $35.53 | $35.53 | 3,835 |
| 2022-11-11 | $36.30 | $36.65 | $36.18 | $36.46 | $36.46 | 5,833 |
| 2022-11-10 | $34.35 | $35.00 | $34.35 | $35.00 | $35.00 | 8,291 |
| 2022-11-09 | $33.83 | $33.88 | $33.38 | $33.46 | $33.46 | 11,321 |
| 2022-11-08 | $33.50 | $33.94 | $33.50 | $33.89 | $33.89 | 22,955 |
| 2022-11-07 | $33.03 | $33.70 | $32.53 | $33.43 | $33.43 | 10,574 |
| 2022-11-04 | $33.03 | $33.63 | $32.12 | $33.63 | $33.63 | 16,694 |
| 2022-11-03 | $32.36 | $33.12 | $32.36 | $32.65 | $32.65 | 13,354 |
| 2022-11-02 | $34.45 | $34.45 | $32.50 | $33.89 | $33.89 | 46,947 |
| 2022-11-01 | $32.41 | $33.32 | $32.30 | $33.00 | $33.00 | 98,562 |
| 2022-10-31 | $31.21 | $31.28 | $31.05 | $31.12 | $31.12 | 29,209 |
| 2022-10-28 | $30.92 | $31.14 | $30.69 | $31.14 | $31.14 | 13,897 |
| 2022-10-27 | $31.38 | $31.70 | $31.15 | $31.30 | $31.30 | 12,443 |
| 2022-10-26 | $30.91 | $31.88 | $30.91 | $31.63 | $31.63 | 21,337 |
| 2022-10-25 | $31.77 | $31.96 | $31.73 | $31.91 | $31.91 | 36,959 |
| 2022-10-24 | $30.99 | $31.22 | $30.96 | $31.13 | $31.13 | 29,444 |
| 2022-10-21 | $30.10 | $31.28 | $29.90 | $31.25 | $31.25 | 13,428 |
| 2022-10-20 | $30.57 | $31.03 | $30.37 | $30.37 | $30.37 | 24,581 |
| 2022-10-19 | $30.78 | $30.79 | $30.35 | $30.54 | $30.54 | 15,853 |
| 2022-10-18 | $31.80 | $31.80 | $31.25 | $31.39 | $31.39 | 37,254 |
| 2022-10-17 | $31.99 | $32.14 | $31.92 | $32.08 | $32.08 | 18,303 |
| 2022-10-14 | $31.63 | $31.92 | $30.88 | $30.96 | $30.96 | 39,604 |
| 2022-10-13 | $30.53 | $31.47 | $30.39 | $31.25 | $31.25 | 43,277 |
| 2022-10-12 | $30.56 | $30.84 | $30.56 | $30.56 | $30.56 | 14,208 |
| 2022-10-11 | $31.18 | $31.58 | $31.10 | $31.20 | $31.20 | 37,341 |
| 2022-10-10 | $31.96 | $32.21 | $31.83 | $31.99 | $31.99 | 29,442 |
| 2022-10-07 | $32.47 | $32.62 | $32.06 | $32.06 | $32.06 | 16,063 |
| 2022-10-06 | $33.32 | $33.36 | $33.05 | $33.19 | $33.19 | 10,434 |
| 2022-10-05 | $32.62 | $33.04 | $32.53 | $32.80 | $32.80 | 13,980 |
| 2022-10-04 | $32.44 | $33.11 | $32.44 | $33.11 | $33.11 | 96,249 |
| 2022-10-03 | $31.84 | $32.39 | $31.84 | $32.38 | $32.38 | 53,020 |
| 2022-09-30 | $31.97 | $31.97 | $30.91 | $31.42 | $31.42 | 65,102 |
| 2022-09-29 | $32.22 | $32.22 | $30.91 | $31.25 | $31.25 | 78,910 |
| 2022-09-28 | $32.40 | $32.93 | $32.35 | $32.88 | $32.88 | 51,915 |
| 2022-09-27 | $33.81 | $33.81 | $32.59 | $33.29 | $33.29 | 96,349 |
| 2022-09-26 | $32.79 | $32.79 | $32.39 | $32.42 | $32.42 | 33,090 |
| 2022-09-23 | $33.42 | $33.72 | $33.19 | $33.61 | $33.61 | 16,024 |
| 2022-09-22 | $34.57 | $34.72 | $34.14 | $34.37 | $34.37 | 24,239 |
| 2022-09-21 | $33.63 | $35.16 | $33.63 | $34.21 | $34.21 | 14,181 |
| 2022-09-20 | $35.24 | $35.36 | $34.82 | $34.91 | $34.91 | 63,142 |
| 2022-09-19 | $33.32 | $34.91 | $33.32 | $34.89 | $34.89 | 26,571 |
| 2022-09-16 | $34.63 | $34.81 | $34.48 | $34.81 | $34.81 | 12,933 |
| 2022-09-15 | $35.55 | $35.76 | $35.20 | $35.35 | $35.35 | 16,071 |
| 2022-09-14 | $35.78 | $35.95 | $35.43 | $35.70 | $35.70 | 6,241 |
| 2022-09-13 | $36.04 | $36.09 | $35.28 | $35.30 | $35.30 | 23,242 |
| 2022-09-12 | $35.82 | $36.10 | $35.75 | $35.80 | $35.80 | 42,624 |
| 2022-09-09 | $35.28 | $35.35 | $35.13 | $35.26 | $35.26 | 73,124 |
| 2022-09-08 | $34.40 | $34.92 | $34.40 | $34.84 | $34.84 | 96,161 |
| 2022-09-07 | $34.58 | $34.94 | $34.52 | $34.94 | $34.94 | 40,795 |
| 2022-09-06 | $34.00 | $34.87 | $34.00 | $34.61 | $34.61 | 17,292 |
| 2022-09-02 | $33.16 | $34.65 | $33.16 | $34.03 | $34.03 | 16,937 |
| 2022-09-01 | $34.46 | $34.46 | $34.08 | $34.46 | $34.46 | 20,778 |
| 2022-08-31 | $35.33 | $35.33 | $34.97 | $35.07 | $35.07 | 41,835 |
| 2022-08-30 | $35.30 | $35.30 | $34.78 | $34.92 | $34.92 | 29,634 |
| 2022-08-29 | $33.99 | $35.39 | $33.99 | $35.14 | $35.14 | 15,955 |
| 2022-08-26 | $36.59 | $36.81 | $35.86 | $35.89 | $35.89 | 8,166 |
| 2022-08-25 | $36.41 | $36.53 | $36.26 | $36.53 | $36.53 | 15,238 |
| 2022-08-24 | $35.86 | $35.89 | $35.56 | $35.70 | $35.70 | 26,819 |
| 2022-08-23 | $36.19 | $36.19 | $35.71 | $35.90 | $35.90 | 19,772 |
| 2022-08-22 | $35.89 | $35.89 | $35.62 | $35.65 | $35.65 | 12,074 |
| 2022-08-19 | $37.02 | $37.02 | $36.66 | $36.91 | $36.91 | 3,471 |
| 2022-08-18 | $37.37 | $37.53 | $37.30 | $37.53 | $37.53 | 12,772 |
| 2022-08-17 | $37.06 | $37.25 | $36.86 | $37.20 | $37.20 | 7,923 |
| 2022-08-16 | $37.61 | $37.61 | $37.29 | $37.49 | $37.49 | 6,910 |
| 2022-08-15 | $38.01 | $38.16 | $37.95 | $38.00 | $38.00 | 6,886 |
| 2022-08-12 | $38.00 | $38.00 | $37.25 | $37.56 | $37.56 | 8,072 |
| 2022-08-11 | $36.30 | $36.38 | $35.95 | $35.95 | $35.95 | 5,613 |
| 2022-08-10 | $36.18 | $36.33 | $36.06 | $36.23 | $36.23 | 29,909 |
| 2022-08-09 | $35.64 | $35.64 | $35.37 | $35.49 | $35.49 | 34,692 |
| 2022-08-08 | $35.80 | $35.80 | $35.38 | $35.41 | $35.41 | 4,753 |
| 2022-08-05 | $35.57 | $35.74 | $35.44 | $35.68 | $35.68 | 4,678 |
| 2022-08-04 | $35.07 | $36.15 | $35.07 | $35.97 | $35.97 | 3,408 |
| 2022-08-03 | $35.06 | $35.99 | $35.06 | $35.25 | $35.25 | 21,864 |
| 2022-08-02 | $36.00 | $36.24 | $35.50 | $36.06 | $36.06 | 62,222 |
| 2022-08-01 | $31.96 | $33.70 | $31.96 | $33.53 | $33.53 | 67,226 |
| 2022-07-29 | $31.40 | $31.40 | $31.19 | $31.34 | $31.34 | 14,118 |
| 2022-07-28 | $31.22 | $31.53 | $31.05 | $31.53 | $31.53 | 23,588 |
| 2022-07-27 | $31.41 | $31.41 | $30.19 | $31.22 | $31.22 | 38,253 |
| 2022-07-26 | $30.34 | $30.34 | $30.06 | $30.06 | $30.06 | 40,437 |
| 2022-07-25 | $30.25 | $31.16 | $30.25 | $31.06 | $31.06 | 22,633 |
| 2022-07-22 | $31.01 | $31.32 | $30.76 | $30.90 | $30.90 | 13,958 |
| 2022-07-21 | $30.30 | $30.86 | $30.30 | $30.86 | $30.86 | 15,777 |
| 2022-07-20 | $29.26 | $29.73 | $29.00 | $29.60 | $29.60 | 83,378 |
| 2022-07-19 | $29.17 | $29.42 | $29.17 | $29.26 | $29.26 | 140,723 |
| 2022-07-18 | $28.32 | $28.97 | $28.32 | $28.65 | $28.65 | 145,893 |
| 2022-07-15 | $28.66 | $28.66 | $28.39 | $28.57 | $28.57 | 16,527 |
| 2022-07-14 | $27.72 | $28.29 | $27.72 | $28.29 | $28.29 | 37,899 |
| 2022-07-13 | $27.09 | $28.31 | $27.09 | $28.25 | $28.25 | 23,778 |
| 2022-07-12 | $28.63 | $28.65 | $28.00 | $28.39 | $28.39 | 32,501 |
| 2022-07-11 | $29.23 | $29.40 | $29.02 | $29.02 | $29.02 | 26,925 |
| 2022-07-08 | $29.77 | $30.18 | $29.77 | $30.05 | $30.05 | 22,596 |
| 2022-07-07 | $29.35 | $29.85 | $29.35 | $29.59 | $29.59 | 36,123 |
| 2022-07-06 | $28.26 | $29.01 | $28.26 | $28.92 | $28.92 | 125,673 |
| 2022-07-05 | $29.36 | $29.36 | $28.11 | $28.64 | $28.64 | 55,248 |
| 2022-07-01 | $29.70 | $29.76 | $29.04 | $29.76 | $29.76 | 25,601 |
| 2022-06-30 | $30.60 | $31.21 | $30.43 | $31.16 | $31.16 | 30,788 |
| 2022-06-29 | $31.47 | $31.55 | $31.34 | $31.44 | $31.44 | 30,494 |
| 2022-06-28 | $32.12 | $32.20 | $31.64 | $31.64 | $31.64 | 90,643 |
| 2022-06-27 | $32.50 | $32.50 | $31.99 | $31.99 | $31.99 | 39,966 |
| 2022-06-24 | $31.31 | $32.00 | $30.85 | $31.70 | $31.70 | 25,731 |
| 2022-06-23 | $31.37 | $31.61 | $31.00 | $31.20 | $31.20 | 32,677 |
| 2022-06-22 | $30.92 | $31.50 | $30.92 | $31.13 | $31.13 | 73,103 |
| 2022-06-21 | $32.05 | $32.05 | $31.21 | $31.95 | $31.95 | 76,025 |
| 2022-06-17 | $31.80 | $31.84 | $31.41 | $31.66 | $31.66 | 37,165 |
| 2022-06-16 | $32.20 | $32.85 | $32.20 | $32.44 | $32.44 | 24,987 |
| 2022-06-15 | $32.76 | $33.38 | $32.56 | $33.09 | $33.09 | 29,615 |
| 2022-06-14 | $33.08 | $33.16 | $32.51 | $32.84 | $32.84 | 42,437 |
| 2022-06-13 | $32.65 | $33.05 | $32.37 | $32.37 | $32.37 | 22,013 |
| 2022-06-10 | $34.34 | $34.48 | $34.14 | $34.14 | $34.14 | 47,032 |
| 2022-06-09 | $35.61 | $35.61 | $34.80 | $34.80 | $34.80 | 40,813 |
| 2022-06-08 | $35.61 | $35.67 | $35.27 | $35.27 | $35.27 | 20,246 |
| 2022-06-07 | $35.69 | $36.22 | $35.39 | $36.15 | $36.15 | 62,420 |
| 2022-06-06 | $35.15 | $35.72 | $35.15 | $35.28 | $35.28 | 22,797 |
| 2022-06-03 | $36.56 | $36.57 | $35.66 | $35.84 | $35.84 | 14,203 |
| 2022-06-02 | $35.90 | $36.27 | $35.73 | $36.27 | $36.27 | 17,034 |
| 2022-06-01 | $35.00 | $35.26 | $34.70 | $34.70 | $34.70 | 15,042 |
| 2022-05-31 | $34.89 | $34.89 | $34.45 | $34.56 | $34.56 | 11,737 |
| 2022-05-27 | $34.60 | $34.60 | $34.29 | $34.53 | $34.53 | 9,378 |
| 2022-05-26 | $34.46 | $34.46 | $33.66 | $34.22 | $34.22 | 9,121 |
| 2022-05-25 | $34.03 | $34.45 | $33.66 | $34.45 | $34.45 | 11,378 |
| 2022-05-24 | $33.76 | $34.59 | $33.76 | $34.10 | $34.10 | 16,510 |
| 2022-05-23 | $34.58 | $34.66 | $34.25 | $34.59 | $34.59 | 15,228 |
| 2022-05-20 | $34.00 | $34.28 | $33.62 | $33.93 | $33.93 | 25,245 |
| 2022-05-19 | $33.61 | $33.72 | $33.40 | $33.56 | $33.56 | 9,921 |
| 2022-05-18 | $33.80 | $33.80 | $33.19 | $33.19 | $33.19 | 12,935 |
| 2022-05-17 | $32.98 | $33.45 | $32.89 | $33.45 | $33.45 | 26,823 |
| 2022-05-16 | $32.54 | $32.69 | $32.42 | $32.44 | $32.44 | 23,363 |
| 2022-05-13 | $32.00 | $32.34 | $32.00 | $32.20 | $32.20 | 21,370 |
| 2022-05-12 | $31.18 | $31.41 | $30.96 | $31.19 | $31.19 | 28,863 |
| 2022-05-11 | $31.20 | $31.31 | $30.46 | $30.89 | $30.89 | 37,215 |
| 2022-05-10 | $31.08 | $31.32 | $30.88 | $31.16 | $31.16 | 87,019 |
| 2022-05-09 | $31.03 | $31.03 | $30.37 | $30.39 | $30.39 | 24,551 |
| 2022-05-06 | $31.17 | $31.51 | $31.07 | $31.20 | $31.20 | 60,119 |
| 2022-05-05 | $31.50 | $31.67 | $30.89 | $31.07 | $31.07 | 54,236 |
| 2022-05-04 | $31.00 | $32.46 | $31.00 | $32.43 | $32.43 | 30,656 |
| 2022-05-03 | $30.51 | $31.61 | $30.51 | $31.55 | $31.55 | 63,830 |
| 2022-05-02 | $31.54 | $31.54 | $30.76 | $31.29 | $31.29 | 40,515 |
| 2022-04-29 | $31.94 | $32.07 | $30.99 | $30.99 | $30.99 | 26,748 |
| 2022-04-28 | $31.09 | $31.75 | $30.11 | $31.57 | $31.57 | 49,696 |
| 2022-04-27 | $31.10 | $31.60 | $31.10 | $31.49 | $31.49 | 51,076 |
| 2022-04-26 | $30.73 | $30.73 | $30.11 | $30.46 | $30.46 | 25,894 |
| 2022-04-25 | $30.80 | $30.86 | $30.43 | $30.46 | $30.46 | 25,896 |
| 2022-04-22 | $31.86 | $31.92 | $31.08 | $31.25 | $31.25 | 17,092 |
| 2022-04-21 | $32.27 | $32.61 | $31.57 | $31.57 | $31.57 | 35,893 |
| 2022-04-20 | $32.25 | $32.25 | $31.66 | $31.73 | $31.73 | 40,085 |
| 2022-04-19 | $31.00 | $32.22 | $31.00 | $32.22 | $32.22 | 98,150 |
| 2022-04-18 | $32.27 | $32.63 | $31.49 | $31.61 | $31.61 | 30,695 |
| 2022-04-14 | $33.40 | $33.41 | $32.57 | $32.61 | $32.61 | 27,513 |
| 2022-04-13 | $31.53 | $32.54 | $31.53 | $32.54 | $32.54 | 101,495 |
| 2022-04-12 | $30.84 | $31.87 | $30.84 | $31.36 | $31.36 | 76,630 |
| 2022-04-11 | $32.79 | $32.79 | $31.02 | $31.36 | $31.36 | 40,882 |
| 2022-04-08 | $32.25 | $32.25 | $31.80 | $31.80 | $31.80 | 24,908 |
| 2022-04-07 | $32.77 | $32.84 | $32.38 | $32.63 | $32.63 | 59,656 |
| 2022-04-06 | $34.50 | $34.50 | $33.37 | $33.70 | $33.70 | 73,956 |
| 2022-04-05 | $35.28 | $35.82 | $34.94 | $35.13 | $35.13 | 42,892 |
| 2022-04-04 | $36.01 | $36.27 | $35.74 | $36.26 | $36.26 | 26,973 |
| 2022-04-01 | $35.75 | $36.13 | $34.93 | $35.81 | $35.81 | 13,436 |
| 2022-03-31 | $35.99 | $36.77 | $35.99 | $36.18 | $36.18 | 13,690 |
| 2022-03-30 | $36.85 | $37.04 | $35.94 | $35.94 | $35.94 | 13,108 |
| 2022-03-29 | $37.00 | $37.00 | $36.80 | $36.90 | $36.90 | 55,027 |
| 2022-03-28 | $35.43 | $36.29 | $35.43 | $36.25 | $36.25 | 17,617 |
| 2022-03-25 | $36.33 | $36.98 | $36.33 | $36.83 | $36.83 | 15,723 |
| 2022-03-24 | $34.93 | $36.65 | $34.93 | $36.49 | $36.49 | 19,883 |
| 2022-03-23 | $35.45 | $35.60 | $34.88 | $34.88 | $34.88 | 34,523 |
| 2022-03-22 | $33.95 | $34.77 | $33.69 | $34.19 | $34.19 | 22,176 |
| 2022-03-21 | $33.04 | $34.20 | $33.04 | $34.19 | $34.19 | 22,176 |
| 2022-03-18 | $33.80 | $34.22 | $33.66 | $34.22 | $34.22 | 35,154 |
| 2022-03-17 | $33.01 | $34.07 | $33.01 | $33.90 | $33.90 | 27,808 |
| 2022-03-16 | $32.69 | $32.94 | $32.10 | $32.25 | $32.25 | 16,155 |
| 2022-03-15 | $31.35 | $31.97 | $31.30 | $31.92 | $31.92 | 76,573 |
| 2022-03-14 | $31.39 | $31.68 | $31.18 | $31.18 | $31.18 | 26,524 |
| 2022-03-11 | $31.36 | $32.28 | $31.36 | $31.57 | $31.57 | 112,993 |
| 2022-03-10 | $32.80 | $33.34 | $32.80 | $33.00 | $33.00 | 77,756 |
| 2022-03-09 | $33.69 | $33.69 | $33.09 | $33.46 | $33.46 | 97,680 |
| 2022-03-08 | $33.26 | $34.21 | $33.26 | $33.82 | $33.82 | 79,717 |
| 2022-03-07 | $35.05 | $36.35 | $34.96 | $35.16 | $35.16 | 63,531 |
| 2022-03-04 | $38.93 | $38.93 | $37.59 | $37.91 | $37.91 | 39,732 |
| 2022-03-03 | $39.87 | $39.87 | $39.01 | $39.27 | $39.27 | 57,094 |
| 2022-03-02 | $39.01 | $39.70 | $39.01 | $39.41 | $39.41 | 53,959 |
| 2022-03-01 | $40.41 | $40.41 | $39.01 | $39.47 | $39.47 | 59,159 |
| 2022-02-28 | $40.38 | $40.58 | $40.01 | $40.36 | $40.36 | 42,499 |
| 2022-02-25 | $40.65 | $41.10 | $40.39 | $41.10 | $41.10 | 37,252 |
| 2022-02-24 | $40.12 | $40.12 | $38.73 | $39.52 | $39.52 | 52,755 |
| 2022-02-23 | $40.60 | $40.69 | $40.05 | $40.13 | $40.13 | 26,989 |
| 2022-02-22 | $41.79 | $41.79 | $40.12 | $40.67 | $40.67 | 18,730 |
| 2022-02-18 | $41.44 | $41.70 | $40.58 | $40.86 | $40.86 | 20,513 |
| 2022-02-17 | $41.04 | $41.04 | $40.49 | $40.63 | $40.63 | 15,020 |
| 2022-02-16 | $41.60 | $41.60 | $40.65 | $41.14 | $41.14 | 41,933 |
| 2022-02-15 | $38.33 | $39.94 | $38.33 | $39.69 | $39.69 | 39,328 |
| 2022-02-14 | $39.21 | $39.21 | $38.82 | $38.90 | $38.90 | 29,760 |
| 2022-02-11 | $39.89 | $39.89 | $39.15 | $39.23 | $39.23 | 12,182 |
| 2022-02-10 | $38.67 | $40.34 | $38.67 | $39.86 | $39.86 | 18,238 |
| 2022-02-09 | $39.56 | $40.98 | $39.56 | $40.98 | $40.98 | 24,593 |
| 2022-02-08 | $39.85 | $39.85 | $39.11 | $39.69 | $39.69 | 18,032 |
| 2022-02-07 | $40.45 | $40.45 | $39.48 | $40.09 | $40.09 | 13,001 |
| 2022-02-04 | $40.34 | $40.45 | $39.83 | $40.43 | $40.43 | 16,887 |
| 2022-02-03 | $39.43 | $40.86 | $39.43 | $40.46 | $40.46 | 9,670 |
| 2022-02-02 | $42.41 | $42.41 | $40.10 | $40.92 | $40.92 | 25,799 |
| 2022-02-01 | $39.95 | $40.49 | $39.00 | $39.98 | $39.98 | 60,222 |
| 2022-01-31 | $36.40 | $37.40 | $36.23 | $37.40 | $37.40 | 72,459 |
| 2022-01-28 | $33.04 | $33.66 | $33.04 | $33.66 | $33.66 | 32,598 |
| 2022-01-27 | $33.44 | $33.50 | $32.73 | $33.15 | $33.15 | 65,067 |
| 2022-01-26 | $34.09 | $35.72 | $33.76 | $34.00 | $34.00 | 48,503 |
| 2022-01-25 | $34.09 | $35.37 | $34.09 | $35.09 | $35.09 | 49,285 |
| 2022-01-24 | $36.05 | $36.05 | $35.01 | $35.92 | $35.92 | 28,114 |
| 2022-01-21 | $36.18 | $37.05 | $36.13 | $36.13 | $36.13 | 44,479 |
| 2022-01-20 | $36.44 | $38.05 | $36.44 | $36.73 | $36.73 | 28,852 |
| 2022-01-19 | $37.67 | $37.67 | $36.87 | $37.15 | $37.15 | 16,902 |
| 2022-01-18 | $39.91 | $39.91 | $37.51 | $38.68 | $38.68 | 27,448 |
| 2022-01-14 | $40.00 | $40.00 | $39.44 | $39.69 | $39.69 | 16,705 |
| 2022-01-13 | $38.67 | $40.31 | $38.67 | $39.48 | $39.48 | 8,892 |
| 2022-01-12 | $39.20 | $39.65 | $39.20 | $39.47 | $39.47 | 22,007 |
| 2022-01-11 | $39.18 | $39.18 | $38.11 | $38.51 | $38.51 | 17,578 |
| 2022-01-10 | $39.87 | $39.87 | $38.36 | $38.66 | $38.66 | 22,956 |
| 2022-01-07 | $40.09 | $40.09 | $38.68 | $39.02 | $39.02 | 25,348 |
| 2022-01-06 | $38.14 | $40.31 | $38.14 | $39.49 | $39.49 | 11,232 |
| 2022-01-05 | $41.58 | $41.58 | $39.73 | $39.73 | $39.73 | 11,765 |
| 2022-01-04 | $41.02 | $41.02 | $39.44 | $39.69 | $39.69 | 29,805 |
| 2022-01-03 | $38.88 | $39.20 | $38.88 | $39.06 | $39.06 | 18,869 |
| 2021-12-31 | $39.01 | $39.14 | $38.84 | $39.14 | $39.14 | 13,726 |
| 2021-12-30 | $37.93 | $39.59 | $37.93 | $39.14 | $39.14 | 18,622 |
| 2021-12-29 | $40.69 | $40.69 | $38.91 | $39.39 | $39.39 | 19,031 |
| 2021-12-28 | $40.68 | $41.25 | $40.16 | $40.25 | $40.25 | 21,979 |
| 2021-12-27 | $40.38 | $40.38 | $39.75 | $40.08 | $40.08 | 28,458 |
| 2021-12-23 | $40.00 | $40.38 | $40.00 | $40.38 | $40.38 | 12,448 |
| 2021-12-22 | $39.63 | $40.00 | $39.55 | $40.00 | $40.00 | 8,057 |
| 2021-12-21 | $39.61 | $40.09 | $39.61 | $40.08 | $40.08 | 11,625 |
| 2021-12-20 | $39.40 | $39.40 | $39.05 | $39.39 | $39.39 | 13,565 |
| 2021-12-17 | $39.91 | $40.33 | $39.69 | $40.08 | $40.08 | 8,760 |
| 2021-12-16 | $39.87 | $41.04 | $39.87 | $40.70 | $40.70 | 12,121 |
| 2021-12-15 | $39.90 | $40.63 | $39.87 | $40.54 | $40.54 | 4,539 |
| 2021-12-14 | $39.96 | $40.34 | $39.96 | $40.34 | $40.34 | 5,809 |
| 2021-12-13 | $39.26 | $40.50 | $39.26 | $40.42 | $40.42 | 9,854 |
| 2021-12-10 | $41.83 | $41.83 | $40.35 | $40.40 | $40.40 | 11,174 |
| 2021-12-09 | $40.90 | $40.95 | $40.33 | $40.39 | $40.39 | 11,949 |
| 2021-12-08 | $39.94 | $40.77 | $39.88 | $40.53 | $40.53 | 11,148 |
| 2021-12-07 | $39.00 | $39.74 | $38.86 | $39.62 | $39.62 | 18,067 |
| 2021-12-06 | $38.80 | $38.92 | $38.59 | $38.80 | $38.80 | 19,032 |
| 2021-12-03 | $40.07 | $40.07 | $38.59 | $38.89 | $38.89 | 13,493 |
| 2021-12-02 | $37.24 | $39.57 | $37.24 | $39.01 | $39.01 | 17,313 |
| 2021-12-01 | $40.31 | $40.46 | $39.39 | $39.39 | $39.39 | 30,252 |
| 2021-11-30 | $38.40 | $40.52 | $38.40 | $39.60 | $39.60 | 51,139 |
| 2021-11-29 | $40.09 | $40.09 | $39.53 | $40.07 | $40.07 | 13,138 |
| 2021-11-26 | $41.08 | $41.08 | $39.63 | $40.38 | $40.38 | 4,455 |
| 2021-11-24 | $40.96 | $41.20 | $40.96 | $41.13 | $41.13 | 22,294 |
| 2021-11-23 | $40.34 | $41.55 | $40.34 | $41.55 | $41.55 | 11,973 |
| 2021-11-22 | $43.04 | $43.04 | $40.86 | $41.70 | $41.70 | 14,910 |
| 2021-11-19 | $40.65 | $42.29 | $40.65 | $42.29 | $42.29 | 5,354 |
| 2021-11-18 | $40.14 | $41.32 | $40.14 | $41.14 | $41.14 | 17,590 |
| 2021-11-17 | $39.81 | $40.14 | $39.51 | $39.91 | $39.91 | 7,883 |
| 2021-11-16 | $41.00 | $41.00 | $39.89 | $39.89 | $39.89 | 24,861 |
| 2021-11-15 | $40.00 | $40.15 | $39.88 | $40.10 | $40.10 | 10,883 |
| 2021-11-12 | $39.93 | $40.00 | $39.71 | $39.96 | $39.96 | 7,105 |
| 2021-11-11 | $40.90 | $40.90 | $39.56 | $39.82 | $39.82 | 14,738 |
| 2021-11-10 | $39.95 | $40.00 | $39.20 | $39.20 | $39.20 | 14,497 |
| 2021-11-09 | $39.50 | $39.75 | $39.28 | $39.52 | $39.52 | 23,259 |
| 2021-11-08 | $37.97 | $39.50 | $37.97 | $39.50 | $39.50 | 9,765 |
| 2021-11-05 | $39.91 | $39.91 | $39.60 | $39.75 | $39.75 | 8,957 |
| 2021-11-04 | $39.73 | $39.95 | $39.67 | $39.91 | $39.91 | 27,120 |
| 2021-11-03 | $39.06 | $39.72 | $39.06 | $39.66 | $39.66 | 35,577 |
| 2021-11-02 | $38.29 | $39.35 | $38.29 | $39.30 | $39.30 | 39,550 |
| 2021-11-01 | $37.57 | $37.80 | $37.01 | $37.80 | $37.80 | 35,510 |
| 2021-10-29 | $36.35 | $36.59 | $36.35 | $36.59 | $36.59 | 14,672 |
| 2021-10-28 | $35.62 | $37.08 | $35.62 | $37.07 | $37.07 | 17,945 |
| 2021-10-27 | $34.82 | $36.34 | $34.82 | $35.73 | $35.73 | 17,416 |
| 2021-10-26 | $35.26 | $36.39 | $35.26 | $36.15 | $36.15 | 26,626 |
| 2021-10-25 | $35.00 | $35.35 | $35.00 | $35.31 | $35.31 | 24,267 |
| 2021-10-22 | $33.89 | $34.59 | $33.85 | $34.46 | $34.46 | 17,475 |
| 2021-10-21 | $33.00 | $33.94 | $33.00 | $33.87 | $33.87 | 33,233 |
| 2021-10-20 | $34.01 | $35.17 | $33.96 | $35.07 | $35.07 | 13,569 |
| 2021-10-19 | $34.13 | $34.21 | $33.90 | $34.19 | $34.19 | 36,900 |
| 2021-10-18 | $32.33 | $33.45 | $32.33 | $33.31 | $33.31 | 23,375 |
| 2021-10-15 | $32.65 | $33.38 | $32.45 | $33.38 | $33.38 | 12,400 |
| 2021-10-14 | $32.00 | $32.80 | $32.00 | $32.65 | $32.65 | 22,114 |
| 2021-10-13 | $31.30 | $32.47 | $31.30 | $32.47 | $32.47 | 14,506 |
| 2021-10-12 | $32.03 | $32.67 | $31.99 | $32.57 | $32.57 | 14,775 |
| 2021-10-11 | $97.92 | $99.52 | $97.37 | $97.37 | $32.46 | 28,956 |
| 2021-10-08 | $97.40 | $99.00 | $97.40 | $97.92 | $32.64 | 14,046 |
| 2021-10-07 | $99.21 | $99.47 | $97.01 | $98.22 | $32.74 | 30,078 |
| 2021-10-06 | $98.17 | $98.84 | $96.88 | $98.15 | $32.72 | 30,087 |
| 2021-10-05 | $98.36 | $100.62 | $98.36 | $99.90 | $33.30 | 55,008 |
| 2021-10-04 | $102.59 | $102.59 | $98.45 | $98.79 | $32.93 | 22,245 |
| 2021-10-01 | $109.00 | $109.43 | $98.40 | $106.70 | $35.57 | 13,713 |
| 2021-09-30 | $99.00 | $110.97 | $99.00 | $108.54 | $36.18 | 23,484 |
| 2021-09-29 | $109.90 | $110.95 | $109.83 | $110.84 | $36.95 | 22,377 |
| 2021-09-28 | $112.11 | $113.75 | $110.36 | $110.50 | $36.83 | 29,523 |
| 2021-09-27 | $111.71 | $113.00 | $111.71 | $112.43 | $37.48 | 20,679 |
| 2021-09-24 | $112.68 | $113.40 | $112.68 | $113.20 | $37.73 | 18,669 |
| 2021-09-23 | $109.58 | $113.57 | $109.58 | $113.50 | $37.83 | 15,834 |
| 2021-09-22 | $112.59 | $113.73 | $112.23 | $113.73 | $37.91 | 32,277 |
| 2021-09-21 | $115.04 | $115.51 | $114.48 | $115.17 | $38.39 | 39,114 |
| 2021-09-20 | $115.83 | $117.11 | $112.48 | $112.74 | $37.58 | 29,316 |
| 2021-09-17 | $117.16 | $117.16 | $115.00 | $117.16 | $39.05 | 13,209 |
| 2021-09-16 | $115.90 | $117.45 | $115.90 | $116.51 | $38.84 | 12,783 |
| 2021-09-15 | $118.00 | $118.53 | $118.00 | $118.37 | $39.46 | 11,643 |
| 2021-09-14 | $116.65 | $116.95 | $116.33 | $116.33 | $38.78 | 28,302 |
| 2021-09-13 | $114.07 | $115.84 | $114.07 | $115.84 | $38.61 | 9,774 |
| 2021-09-10 | $112.27 | $115.95 | $112.27 | $114.62 | $38.21 | 8,469 |
| 2021-09-09 | $115.00 | $115.24 | $114.99 | $115.24 | $38.41 | 9,630 |
| 2021-09-08 | $113.50 | $114.72 | $113.50 | $114.06 | $38.02 | 16,254 |
| 2021-09-07 | $115.00 | $115.00 | $111.91 | $113.18 | $37.73 | 14,832 |
| 2021-09-03 | $110.00 | $112.38 | $110.00 | $112.38 | $37.46 | 37,365 |
| 2021-09-02 | $106.29 | $107.33 | $106.29 | $107.14 | $35.71 | 35,607 |
| 2021-09-01 | $106.21 | $107.14 | $106.21 | $106.40 | $35.47 | 26,019 |
| 2021-08-31 | $105.00 | $105.00 | $104.49 | $104.69 | $34.90 | 30,501 |
| 2021-08-30 | $104.00 | $104.98 | $103.90 | $104.07 | $34.69 | 32,799 |
| 2021-08-27 | $103.64 | $103.98 | $102.62 | $103.75 | $34.58 | 20,748 |
| 2021-08-26 | $104.54 | $104.54 | $103.58 | $103.58 | $34.53 | 32,316 |
| 2021-08-25 | $105.43 | $105.43 | $104.58 | $105.00 | $35.00 | 18,900 |
| 2021-08-24 | $104.00 | $105.52 | $103.99 | $105.12 | $35.04 | 51,441 |
| 2021-08-23 | $103.94 | $105.18 | $103.94 | $105.03 | $35.01 | 25,515 |
| 2021-08-20 | $104.66 | $105.07 | $103.36 | $105.07 | $35.02 | 19,842 |
| 2021-08-19 | $101.75 | $106.38 | $101.75 | $105.10 | $35.03 | 31,197 |
| 2021-08-18 | $106.19 | $107.23 | $106.19 | $106.28 | $35.43 | 17,001 |
| 2021-08-17 | $106.11 | $106.34 | $105.40 | $105.93 | $35.31 | 37,857 |
| 2021-08-16 | $108.40 | $108.40 | $107.17 | $107.68 | $35.89 | 25,653 |
| 2021-08-13 | $109.20 | $109.20 | $108.00 | $108.55 | $36.18 | 32,943 |
| 2021-08-12 | $110.16 | $110.16 | $109.79 | $109.80 | $36.60 | 25,938 |
| 2021-08-11 | $110.00 | $110.59 | $109.32 | $110.23 | $36.74 | 17,166 |
| 2021-08-10 | $109.60 | $109.84 | $109.00 | $109.19 | $36.40 | 44,166 |
| 2021-08-09 | $110.00 | $112.03 | $109.61 | $109.88 | $36.63 | 13,173 |
| 2021-08-06 | $109.32 | $109.97 | $109.32 | $109.70 | $36.57 | 12,096 |
| 2021-08-05 | $110.32 | $111.91 | $110.32 | $111.74 | $37.25 | 10,773 |
| 2021-08-04 | $112.75 | $112.75 | $110.45 | $110.94 | $36.98 | 22,119 |
| 2021-08-03 | $112.85 | $113.21 | $112.12 | $113.18 | $37.73 | 30,273 |
| 2021-08-02 | $112.29 | $113.74 | $112.29 | $113.02 | $37.67 | 17,856 |
| 2021-07-30 | $116.26 | $117.25 | $114.07 | $114.17 | $38.06 | 20,892 |
| 2021-07-29 | $119.13 | $119.13 | $117.57 | $117.69 | $39.23 | 13,095 |
| 2021-07-28 | $120.96 | $120.96 | $119.00 | $119.40 | $39.80 | 36,000 |
| 2021-07-27 | $118.25 | $123.00 | $118.25 | $121.03 | $40.34 | 22,191 |
| 2021-07-26 | $119.35 | $119.86 | $119.17 | $119.45 | $39.82 | 22,083 |
| 2021-07-23 | $121.06 | $121.06 | $118.87 | $121.00 | $40.33 | 17,598 |
| 2021-07-22 | $118.83 | $120.74 | $118.83 | $120.05 | $40.02 | 26,553 |
| 2021-07-21 | $116.57 | $119.79 | $116.57 | $119.79 | $39.93 | 22,110 |
| 2021-07-20 | $120.40 | $120.40 | $116.33 | $118.85 | $39.62 | 35,850 |
| 2021-07-19 | $120.19 | $120.19 | $117.35 | $117.66 | $39.22 | 20,763 |
| 2021-07-16 | $120.00 | $121.40 | $118.00 | $120.19 | $40.06 | 15,165 |
| 2021-07-15 | $124.50 | $124.50 | $123.21 | $123.23 | $41.08 | 15,216 |
| 2021-07-14 | $126.11 | $126.11 | $125.21 | $125.35 | $41.78 | 22,965 |
| 2021-07-13 | $120.83 | $124.49 | $120.83 | $122.83 | $40.94 | 25,377 |
| 2021-07-12 | $123.75 | $123.75 | $121.82 | $122.60 | $40.87 | 11,334 |
| 2021-07-09 | $121.98 | $123.01 | $120.96 | $123.01 | $41.00 | 21,627 |
| 2021-07-08 | $119.50 | $122.95 | $118.85 | $119.67 | $39.89 | 17,385 |
| 2021-07-07 | $123.28 | $123.28 | $122.07 | $122.65 | $40.88 | 41,184 |
| 2021-07-06 | $122.67 | $124.75 | $122.22 | $122.23 | $40.74 | 15,942 |
| 2021-07-02 | $119.88 | $120.66 | $119.52 | $120.14 | $40.05 | 16,647 |
| 2021-07-01 | $120.65 | $120.65 | $119.46 | $120.02 | $40.01 | 22,203 |
| 2021-06-30 | $121.00 | $121.00 | $120.57 | $120.87 | $40.29 | 20,718 |
| 2021-06-29 | $121.48 | $121.48 | $120.53 | $120.74 | $40.25 | 37,983 |
| 2021-06-28 | $120.57 | $120.57 | $118.82 | $120.05 | $40.02 | 24,288 |
| 2021-06-25 | $121.75 | $121.75 | $119.81 | $119.93 | $39.98 | 17,367 |
| 2021-06-24 | $117.60 | $119.22 | $117.60 | $118.81 | $39.60 | 41,364 |
| 2021-06-23 | $119.00 | $119.00 | $117.65 | $118.11 | $39.37 | 56,679 |
| 2021-06-22 | $118.41 | $120.86 | $118.41 | $119.65 | $39.88 | 77,784 |
| 2021-06-21 | $120.39 | $121.89 | $120.16 | $121.83 | $40.61 | 21,933 |
| 2021-06-18 | $122.10 | $122.98 | $120.78 | $120.78 | $40.26 | 14,973 |
| 2021-06-17 | $122.53 | $122.53 | $120.92 | $121.85 | $40.62 | 20,541 |
| 2021-06-16 | $126.02 | $126.02 | $122.14 | $122.16 | $40.72 | 50,091 |
| 2021-06-15 | $126.50 | $127.84 | $126.50 | $127.56 | $42.52 | 19,098 |
| 2021-06-14 | $123.29 | $127.82 | $123.29 | $127.32 | $42.44 | 20,430 |
| 2021-06-11 | $126.50 | $126.92 | $125.01 | $125.46 | $41.82 | 27,315 |
| 2021-06-10 | $126.20 | $127.03 | $126.20 | $126.82 | $42.27 | 25,125 |
| 2021-06-09 | $128.64 | $128.64 | $126.01 | $126.20 | $42.07 | 8,004 |
| 2021-06-08 | $130.00 | $130.00 | $128.40 | $128.86 | $42.95 | 65,433 |
| 2021-06-07 | $131.18 | $133.39 | $131.18 | $132.16 | $44.05 | 20,163 |
| 2021-06-04 | $128.52 | $130.23 | $128.52 | $129.69 | $43.23 | 30,411 |
| 2021-06-03 | $127.30 | $128.88 | $126.77 | $127.50 | $42.50 | 91,572 |
| 2021-06-02 | $128.12 | $130.03 | $128.01 | $129.60 | $43.20 | 52,974 |
| 2021-06-01 | $127.11 | $129.80 | $124.78 | $128.18 | $42.73 | 28,482 |
| 2021-05-28 | $125.96 | $127.66 | $125.96 | $127.03 | $42.34 | 10,488 |
| 2021-05-27 | $126.44 | $127.46 | $125.27 | $127.14 | $42.38 | 32,118 |
| 2021-05-26 | $126.11 | $128.83 | $126.11 | $128.50 | $42.83 | 14,157 |
| 2021-05-25 | $126.32 | $126.96 | $125.74 | $126.14 | $42.05 | 33,495 |
| 2021-05-24 | $127.07 | $130.75 | $127.07 | $128.41 | $42.80 | 17,262 |
| 2021-05-21 | $126.26 | $126.52 | $125.27 | $126.52 | $42.17 | 13,323 |
| 2021-05-20 | $124.65 | $126.38 | $124.65 | $126.31 | $42.10 | 27,828 |
| 2021-05-19 | $121.90 | $125.13 | $121.25 | $122.11 | $40.70 | 15,777 |
| 2021-05-18 | $126.47 | $126.47 | $125.60 | $126.45 | $42.15 | 27,723 |
| 2021-05-17 | $125.50 | $125.50 | $121.95 | $122.49 | $40.83 | 29,691 |
| 2021-05-14 | $121.36 | $124.87 | $121.36 | $124.69 | $41.56 | 21,006 |
| 2021-05-13 | $118.97 | $124.62 | $118.97 | $124.00 | $41.33 | 42,276 |
| 2021-05-12 | $128.00 | $128.00 | $124.25 | $124.62 | $41.54 | 26,307 |
| 2021-05-11 | $125.00 | $128.96 | $125.00 | $128.54 | $42.85 | 44,691 |
| 2021-05-10 | $134.01 | $135.00 | $133.50 | $133.50 | $44.50 | 16,014 |
| 2021-05-07 | $134.55 | $134.94 | $134.00 | $134.55 | $44.85 | 36,522 |
| 2021-05-06 | $134.15 | $135.00 | $133.79 | $134.24 | $44.75 | 355,695 |
| 2021-05-05 | $135.55 | $136.25 | $135.55 | $135.70 | $45.23 | 24,789 |
| 2021-05-04 | $135.55 | $135.55 | $133.28 | $134.03 | $44.68 | 32,811 |
| 2021-05-03 | $134.12 | $137.04 | $134.12 | $136.66 | $45.55 | 24,210 |
| 2021-04-30 | $137.16 | $137.35 | $135.57 | $136.35 | $45.45 | 322,794 |
| 2021-04-29 | $138.21 | $138.61 | $137.60 | $137.85 | $45.95 | 60,642 |
| 2021-04-28 | $139.10 | $139.85 | $138.75 | $139.20 | $46.40 | 12,816 |
| 2021-04-27 | $142.50 | $142.50 | $139.98 | $139.98 | $46.66 | 20,187 |
| 2021-04-26 | $141.36 | $141.36 | $139.95 | $140.61 | $46.87 | 13,752 |
| 2021-04-23 | $141.15 | $141.15 | $139.32 | $140.98 | $46.99 | 26,313 |
| 2021-04-22 | $141.74 | $141.74 | $139.38 | $139.38 | $46.46 | 14,757 |
| 2021-04-21 | $140.36 | $140.36 | $136.29 | $138.82 | $46.27 | 17,760 |
| 2021-04-20 | $138.72 | $143.06 | $138.72 | $140.43 | $46.81 | 13,911 |
| 2021-04-19 | $144.99 | $145.00 | $143.32 | $143.74 | $47.91 | 78,999 |
| 2021-04-16 | $145.25 | $145.36 | $142.21 | $144.35 | $48.12 | 25,008 |
| 2021-04-15 | $144.84 | $145.22 | $142.77 | $145.22 | $48.41 | 12,534 |
| 2021-04-14 | $143.50 | $145.18 | $143.50 | $144.73 | $48.24 | 37,623 |
| 2021-04-13 | $146.36 | $147.11 | $145.50 | $147.06 | $49.02 | 11,994 |
| 2021-04-12 | $150.00 | $150.00 | $148.50 | $148.50 | $49.50 | 15,555 |
| 2021-04-09 | $154.00 | $154.00 | $153.00 | $153.85 | $51.28 | 18,057 |
| 2021-04-08 | $155.95 | $155.95 | $153.29 | $153.77 | $51.26 | 19,224 |
| 2021-04-07 | $152.54 | $152.54 | $150.62 | $151.78 | $50.59 | 13,893 |
| 2021-04-06 | $147.10 | $147.50 | $146.13 | $146.28 | $48.76 | 15,294 |
| 2021-04-05 | $142.75 | $147.68 | $142.75 | $146.80 | $48.93 | 25,839 |
| 2021-04-01 | $142.37 | $143.25 | $142.37 | $143.25 | $47.75 | 8,892 |
| 2021-03-31 | $139.40 | $140.29 | $138.66 | $140.10 | $46.70 | 19,167 |
| 2021-03-30 | $140.83 | $140.83 | $139.67 | $140.53 | $46.84 | 12,591 |
| 2021-03-29 | $144.00 | $144.00 | $139.40 | $142.72 | $47.57 | 9,504 |
| 2021-03-26 | $139.35 | $142.37 | $139.35 | $142.01 | $47.34 | 10,548 |
| 2021-03-25 | $142.00 | $143.08 | $139.78 | $142.53 | $47.51 | 17,484 |
| 2021-03-24 | $140.27 | $140.27 | $139.03 | $139.03 | $46.34 | 23,832 |
| 2021-03-23 | $140.14 | $141.51 | $139.88 | $140.31 | $46.77 | 21,057 |
| 2021-03-22 | $138.75 | $141.42 | $138.75 | $140.70 | $46.90 | 25,827 |
| 2021-03-19 | $140.32 | $142.37 | $140.32 | $141.94 | $47.31 | 29,037 |
| 2021-03-18 | $144.90 | $145.86 | $144.36 | $144.75 | $48.25 | 10,173 |
| 2021-03-17 | $143.29 | $145.00 | $143.09 | $145.00 | $48.33 | 15,819 |
| 2021-03-16 | $139.55 | $144.68 | $139.55 | $144.30 | $48.10 | 26,049 |
| 2021-03-15 | $140.89 | $140.89 | $138.89 | $139.91 | $46.64 | 14,304 |
| 2021-03-12 | $141.50 | $141.50 | $140.37 | $140.90 | $46.97 | 11,016 |
| 2021-03-11 | $138.13 | $138.75 | $138.04 | $138.75 | $46.25 | 11,616 |
| 2021-03-10 | $137.45 | $138.36 | $137.25 | $137.82 | $45.94 | 28,377 |
| 2021-03-09 | $135.71 | $139.86 | $135.71 | $138.18 | $46.06 | 51,651 |
| 2021-03-08 | $140.63 | $140.63 | $135.59 | $137.16 | $45.72 | 35,322 |
| 2021-03-05 | $138.20 | $141.50 | $138.20 | $141.08 | $47.03 | 23,355 |
| 2021-03-04 | $138.30 | $144.20 | $136.59 | $138.78 | $46.26 | 25,290 |
| 2021-03-03 | $146.05 | $146.05 | $143.21 | $143.46 | $47.82 | 17,526 |
| 2021-03-02 | $150.49 | $150.49 | $146.38 | $147.16 | $49.05 | 20,469 |
| 2021-03-01 | $145.50 | $146.57 | $145.00 | $146.04 | $48.68 | 22,191 |
| 2021-02-26 | $144.51 | $148.00 | $144.48 | $145.57 | $48.52 | 26,694 |
| 2021-02-25 | $150.60 | $151.85 | $148.92 | $150.69 | $50.23 | 21,609 |
| 2021-02-24 | $153.00 | $153.00 | $148.55 | $150.69 | $50.23 | 21,609 |
| 2021-02-23 | $154.15 | $154.84 | $151.85 | $154.84 | $51.61 | 12,828 |
| 2021-02-22 | $154.82 | $155.50 | $154.70 | $154.70 | $51.57 | 23,043 |
| 2021-02-19 | $155.75 | $155.75 | $154.59 | $155.11 | $51.70 | 12,822 |
| 2021-02-18 | $153.00 | $153.00 | $150.78 | $151.90 | $50.63 | 24,075 |
| 2021-02-17 | $148.03 | $155.00 | $148.03 | $153.57 | $51.19 | 27,003 |
| 2021-02-16 | $163.44 | $163.44 | $155.00 | $158.18 | $52.73 | 25,506 |
| 2021-02-12 | $154.19 | $154.79 | $154.19 | $154.49 | $51.50 | 22,995 |
| 2021-02-11 | $156.10 | $156.10 | $152.24 | $152.91 | $50.97 | 16,869 |
| 2021-02-10 | $154.90 | $154.90 | $151.13 | $152.05 | $50.68 | 17,454 |
| 2021-02-09 | $155.36 | $155.36 | $152.15 | $154.94 | $51.65 | 22,377 |
| 2021-02-08 | $149.20 | $151.62 | $149.20 | $151.00 | $50.33 | 25,959 |
| 2021-02-05 | $153.25 | $153.25 | $148.04 | $148.78 | $49.59 | 17,910 |
| 2021-02-04 | $151.00 | $151.00 | $149.25 | $149.26 | $49.75 | 26,799 |
| 2021-02-03 | $154.00 | $156.17 | $151.20 | $152.23 | $50.74 | 29,142 |
| 2021-02-02 | $161.56 | $161.56 | $155.38 | $157.14 | $52.38 | 122,631 |
| 2021-02-01 | $153.90 | $158.50 | $153.12 | $154.82 | $51.61 | 52,800 |
| 2021-01-29 | $165.00 | $166.50 | $160.01 | $161.60 | $53.87 | 26,013 |
| 2021-01-28 | $168.10 | $168.40 | $166.42 | $168.40 | $56.13 | 20,433 |
| 2021-01-27 | $169.00 | $169.58 | $168.68 | $169.05 | $56.35 | 12,153 |
| 2021-01-26 | $169.50 | $171.51 | $169.50 | $171.51 | $57.17 | 11,772 |
| 2021-01-25 | $172.00 | $172.18 | $168.45 | $169.45 | $56.48 | 90,699 |
| 2021-01-22 | $175.11 | $175.11 | $169.44 | $171.81 | $57.27 | 13,833 |
| 2021-01-21 | $174.81 | $175.64 | $174.42 | $175.64 | $58.55 | 15,762 |
| 2021-01-20 | $172.00 | $172.00 | $170.38 | $171.41 | $57.14 | 39,810 |
| 2021-01-19 | $164.80 | $170.71 | $164.80 | $169.75 | $56.58 | 73,785 |
| 2021-01-15 | $165.60 | $165.60 | $162.36 | $162.75 | $54.25 | 17,997 |
| 2021-01-14 | $168.05 | $169.52 | $168.05 | $169.52 | $56.51 | 15,420 |
| 2021-01-13 | $162.00 | $165.15 | $162.00 | $165.15 | $55.05 | 17,646 |
| 2021-01-12 | $157.85 | $159.25 | $157.85 | $158.73 | $52.91 | 15,219 |
| 2021-01-11 | $153.78 | $156.83 | $153.78 | $156.07 | $52.02 | 22,002 |
| 2021-01-08 | $160.00 | $162.33 | $155.51 | $157.51 | $52.50 | 29,430 |
| 2021-01-07 | $152.11 | $154.24 | $151.20 | $151.80 | $50.60 | 21,894 |
| 2021-01-06 | $155.75 | $155.75 | $151.35 | $152.36 | $50.79 | 12,399 |
| 2021-01-05 | $156.35 | $156.35 | $152.00 | $153.10 | $51.03 | 10,617 |
| 2021-01-04 | $155.25 | $155.25 | $149.62 | $149.72 | $49.91 | 29,664 |
| 2020-12-31 | $151.53 | $151.77 | $151.32 | $151.59 | $50.53 | 7,782 |
| 2020-12-30 | $152.24 | $152.24 | $151.16 | $151.30 | $50.43 | 36,261 |
| 2020-12-29 | $152.62 | $152.62 | $150.38 | $151.48 | $50.49 | 17,076 |
| 2020-12-28 | $146.47 | $150.00 | $146.47 | $148.10 | $49.37 | 31,056 |
| 2020-12-24 | $145.00 | $145.53 | $140.98 | $141.33 | $47.11 | 17,829 |
| 2020-12-23 | $142.61 | $142.61 | $140.33 | $141.35 | $47.12 | 29,541 |
| 2020-12-22 | $142.05 | $142.25 | $140.00 | $142.05 | $47.35 | 15,084 |
| 2020-12-21 | $140.00 | $141.18 | $140.00 | $141.05 | $47.02 | 18,645 |
| 2020-12-18 | $143.60 | $143.60 | $140.01 | $141.35 | $47.12 | 22,203 |
| 2020-12-17 | $142.90 | $142.90 | $141.41 | $142.74 | $47.58 | 9,822 |
| 2020-12-16 | $142.27 | $142.27 | $140.14 | $140.69 | $46.90 | 13,002 |
| 2020-12-15 | $141.50 | $141.50 | $137.85 | $138.50 | $46.17 | 19,149 |
| 2020-12-14 | $139.22 | $139.22 | $134.31 | $134.73 | $44.91 | 13,761 |
| 2020-12-11 | $135.10 | $135.10 | $133.67 | $133.67 | $44.56 | 13,854 |
| 2020-12-10 | $136.78 | $137.00 | $135.00 | $135.65 | $45.22 | 31,473 |
| 2020-12-09 | $139.97 | $139.97 | $137.66 | $138.26 | $46.09 | 25,074 |
| 2020-12-08 | $138.64 | $139.70 | $138.64 | $139.38 | $46.46 | 17,166 |
| 2020-12-07 | $141.50 | $141.50 | $139.00 | $139.00 | $46.33 | 16,527 |
| 2020-12-04 | $142.82 | $142.82 | $140.74 | $141.25 | $47.08 | 23,184 |
| 2020-12-03 | $140.25 | $140.89 | $140.00 | $140.05 | $46.68 | 16,479 |
| 2020-12-02 | $142.00 | $143.46 | $139.24 | $140.22 | $46.74 | 60,069 |
| 2020-12-01 | $139.50 | $142.50 | $138.70 | $141.73 | $47.24 | 13,452 |
| 2020-11-30 | $146.00 | $146.00 | $138.08 | $140.37 | $46.79 | 24,072 |
| 2020-11-27 | $142.50 | $142.50 | $141.90 | $141.94 | $47.31 | 7,599 |
| 2020-11-25 | $135.00 | $135.49 | $134.50 | $135.49 | $45.16 | 10,707 |
| 2020-11-24 | $132.61 | $134.53 | $132.61 | $134.53 | $44.84 | 8,595 |
| 2020-11-23 | $133.29 | $134.75 | $133.29 | $133.89 | $44.63 | 8,808 |
| 2020-11-20 | $135.35 | $135.35 | $132.16 | $133.29 | $44.43 | 12,600 |
| 2020-11-19 | $130.14 | $132.25 | $130.14 | $131.88 | $43.96 | 9,456 |
| 2020-11-18 | $133.75 | $133.93 | $133.44 | $133.91 | $44.64 | 12,285 |
| 2020-11-17 | $132.08 | $135.17 | $132.08 | $134.73 | $44.91 | 16,404 |
| 2020-11-16 | $134.00 | $135.25 | $131.01 | $134.25 | $44.75 | 32,334 |
| 2020-11-13 | $131.40 | $131.40 | $129.08 | $130.65 | $43.55 | 22,047 |
| 2020-11-12 | $128.50 | $128.50 | $127.18 | $127.68 | $42.56 | 21,135 |
| 2020-11-11 | $127.90 | $129.75 | $127.84 | $128.10 | $42.70 | 15,693 |
| 2020-11-10 | $125.82 | $127.97 | $124.28 | $126.55 | $42.18 | 13,614 |
| 2020-11-09 | $130.48 | $131.75 | $130.48 | $130.94 | $43.65 | 9,516 |
| 2020-11-06 | $125.64 | $125.97 | $125.49 | $125.72 | $41.91 | 9,423 |
| 2020-11-05 | $122.70 | $128.57 | $122.70 | $126.34 | $42.11 | 11,373 |
| 2020-11-04 | $118.90 | $124.75 | $118.90 | $122.25 | $40.75 | 34,995 |
| 2020-11-03 | $119.80 | $123.75 | $119.80 | $123.66 | $41.22 | 15,642 |
| 2020-11-02 | $119.60 | $119.84 | $119.10 | $119.54 | $39.85 | 11,199 |
| 2020-10-30 | $119.25 | $119.60 | $118.86 | $119.31 | $39.77 | 15,531 |
| 2020-10-29 | $123.44 | $123.44 | $119.70 | $120.07 | $40.02 | 86,067 |
| 2020-10-28 | $117.00 | $117.01 | $116.51 | $116.51 | $38.84 | 20,508 |
| 2020-10-27 | $118.50 | $118.99 | $118.50 | $118.54 | $39.51 | 6,465 |
| 2020-10-26 | $118.60 | $118.74 | $118.20 | $118.44 | $39.48 | 6,744 |
| 2020-10-23 | $117.65 | $118.19 | $117.65 | $118.09 | $39.36 | 24,543 |
| 2020-10-22 | $119.73 | $119.73 | $118.01 | $118.47 | $39.49 | 9,552 |
| 2020-10-21 | $118.71 | $118.71 | $117.31 | $118.27 | $39.42 | 9,441 |
| 2020-10-20 | $117.50 | $117.50 | $116.98 | $116.98 | $38.99 | 6,831 |
| 2020-10-19 | $116.04 | $116.04 | $115.79 | $115.99 | $38.66 | 10,161 |
| 2020-10-16 | $116.70 | $116.70 | $115.75 | $116.18 | $38.73 | 24,795 |
| 2020-10-15 | $116.66 | $117.77 | $116.66 | $117.77 | $39.26 | 101,439 |
| 2020-10-14 | $116.57 | $116.73 | $116.36 | $116.36 | $38.79 | 17,124 |
| 2020-10-13 | $115.20 | $116.11 | $115.20 | $116.02 | $38.67 | 11,370 |
| 2020-10-12 | $114.20 | $114.93 | $113.69 | $114.93 | $38.31 | 18,312 |
| 2020-10-09 | $114.89 | $114.89 | $113.73 | $114.63 | $38.21 | 32,628 |
| 2020-10-08 | $112.94 | $114.74 | $111.95 | $113.43 | $37.81 | 8,802 |
| 2020-10-07 | $113.95 | $113.95 | $110.87 | $111.15 | $37.05 | 9,819 |
| 2020-10-06 | $111.71 | $111.71 | $109.27 | $109.27 | $36.42 | 20,211 |
| 2020-10-05 | $112.77 | $112.77 | $109.42 | $110.24 | $36.75 | 18,351 |
| 2020-10-02 | $108.84 | $109.15 | $108.83 | $109.15 | $36.38 | 15,072 |
| 2020-10-01 | $108.32 | $108.76 | $108.10 | $108.76 | $36.25 | 10,602 |
| 2020-09-30 | $109.13 | $109.13 | $108.52 | $108.54 | $36.18 | 28,320 |
| 2020-09-29 | $109.15 | $109.47 | $109.15 | $109.29 | $36.43 | 11,097 |
| 2020-09-28 | $106.98 | $107.75 | $106.05 | $106.61 | $35.54 | 27,354 |
| 2020-09-25 | $107.45 | $107.45 | $106.16 | $106.96 | $35.65 | 16,587 |
| 2020-09-24 | $107.46 | $108.49 | $107.46 | $108.17 | $36.06 | 9,816 |
| 2020-09-23 | $109.55 | $112.00 | $109.55 | $110.82 | $36.94 | 13,641 |
| 2020-09-22 | $110.59 | $110.59 | $107.01 | $108.13 | $36.04 | 13,416 |
| 2020-09-21 | $106.51 | $108.00 | $106.16 | $107.30 | $35.77 | 25,443 |
| 2020-09-18 | $109.50 | $110.27 | $109.50 | $110.10 | $36.70 | 12,591 |
| 2020-09-17 | $108.57 | $110.60 | $108.57 | $110.10 | $36.70 | 11,712 |
| 2020-09-16 | $112.00 | $112.00 | $111.05 | $111.16 | $37.05 | 24,858 |
| 2020-09-15 | $112.68 | $113.02 | $112.07 | $112.50 | $37.50 | 13,338 |
| 2020-09-14 | $112.01 | $112.01 | $111.46 | $111.62 | $37.21 | 13,980 |
| 2020-09-11 | $114.66 | $114.66 | $110.77 | $111.62 | $37.21 | 19,725 |
| 2020-09-10 | $110.00 | $110.66 | $110.00 | $110.38 | $36.79 | 12,564 |
| 2020-09-09 | $109.75 | $109.83 | $109.44 | $109.73 | $36.58 | 12,669 |
| 2020-09-08 | $110.44 | $110.44 | $107.70 | $107.75 | $35.92 | 36,666 |
| 2020-09-04 | $109.79 | $109.79 | $106.10 | $108.00 | $36.00 | 22,524 |
| 2020-09-03 | $107.50 | $107.50 | $106.14 | $106.65 | $35.55 | 12,984 |
| 2020-09-02 | $107.20 | $107.41 | $105.80 | $107.41 | $35.80 | 14,337 |
| 2020-09-01 | $104.31 | $104.31 | $103.44 | $104.04 | $34.68 | 13,281 |
| 2020-08-31 | $105.00 | $106.10 | $103.36 | $104.13 | $34.71 | 27,681 |
| 2020-08-28 | $106.25 | $106.26 | $104.16 | $104.91 | $34.97 | 19,689 |
| 2020-08-27 | $107.16 | $107.16 | $105.50 | $106.11 | $35.37 | 16,077 |
| 2020-08-26 | $107.00 | $108.42 | $106.70 | $106.94 | $35.65 | 30,138 |
| 2020-08-25 | $106.19 | $106.61 | $106.07 | $106.57 | $35.52 | 13,500 |
| 2020-08-24 | $105.80 | $106.00 | $105.80 | $106.00 | $35.33 | 3,636 |
| 2020-08-21 | $105.00 | $105.47 | $104.84 | $105.36 | $35.12 | 32,856 |
| 2020-08-20 | $105.98 | $106.25 | $105.25 | $105.56 | $35.19 | 13,668 |
| 2020-08-19 | $108.71 | $108.95 | $108.02 | $108.02 | $36.01 | 12,597 |
| 2020-08-18 | $111.05 | $111.05 | $108.19 | $108.36 | $36.12 | 13,464 |
| 2020-08-17 | $111.21 | $111.25 | $111.09 | $111.25 | $37.08 | 9,324 |
| 2020-08-14 | $108.84 | $109.28 | $108.76 | $109.18 | $36.39 | 203,733 |
| 2020-08-13 | $108.22 | $108.68 | $108.22 | $108.60 | $36.20 | 5,931 |
| 2020-08-12 | $107.46 | $107.46 | $103.53 | $107.27 | $35.76 | 24,636 |
| 2020-08-11 | $109.50 | $109.50 | $108.05 | $108.05 | $36.02 | 9,348 |
| 2020-08-10 | $109.00 | $109.29 | $109.00 | $109.29 | $36.43 | 2,886 |
| 2020-08-07 | $109.28 | $109.30 | $109.03 | $109.30 | $36.43 | 21,390 |
| 2020-08-06 | $110.00 | $110.18 | $109.80 | $110.04 | $36.68 | 10,599 |
| 2020-08-05 | $112.28 | $112.53 | $111.62 | $112.00 | $37.33 | 10,182 |
| 2020-08-04 | $108.81 | $108.81 | $107.88 | $108.08 | $36.03 | 6,558 |
| 2020-08-03 | $112.00 | $113.00 | $112.00 | $113.00 | $37.67 | 16,599 |
| 2020-07-31 | $110.45 | $112.55 | $110.45 | $110.99 | $37.00 | 16,692 |
| 2020-07-30 | $104.89 | $108.00 | $104.89 | $107.95 | $35.98 | 28,974 |
| 2020-07-29 | $102.58 | $103.37 | $102.58 | $103.37 | $34.46 | 5,451 |
| 2020-07-28 | $104.41 | $104.41 | $104.14 | $104.20 | $34.73 | 7,674 |
| 2020-07-27 | $104.10 | $104.10 | $101.69 | $101.93 | $33.98 | 18,552 |
| 2020-07-24 | $99.82 | $100.32 | $99.55 | $100.32 | $33.44 | 9,390 |
| 2020-07-23 | $100.60 | $100.62 | $100.16 | $100.16 | $33.39 | 4,902 |
| 2020-07-22 | $100.90 | $100.98 | $100.80 | $100.86 | $33.62 | 4,689 |
| 2020-07-21 | $102.99 | $102.99 | $100.70 | $100.93 | $33.64 | 8,307 |
| 2020-07-20 | $99.43 | $100.20 | $99.43 | $100.14 | $33.38 | 10,776 |
| 2020-07-17 | $99.86 | $100.88 | $99.86 | $100.75 | $33.58 | 8,931 |
| 2020-07-16 | $99.94 | $100.29 | $99.12 | $99.12 | $33.04 | 18,450 |
| 2020-07-15 | $101.01 | $101.58 | $100.99 | $101.08 | $33.69 | 13,476 |
| 2020-07-14 | $100.75 | $100.75 | $99.45 | $100.75 | $33.58 | 10,452 |
| 2020-07-13 | $104.05 | $104.05 | $99.88 | $99.88 | $33.29 | 20,418 |
| 2020-07-10 | $99.05 | $99.34 | $98.80 | $99.25 | $33.08 | 9,555 |
| 2020-07-09 | $96.53 | $96.93 | $95.89 | $96.33 | $32.11 | 9,249 |
| 2020-07-08 | $97.70 | $97.99 | $96.91 | $97.99 | $32.66 | 12,951 |
| 2020-07-07 | $98.00 | $98.12 | $97.08 | $97.60 | $32.53 | 16,812 |
| 2020-07-06 | $98.97 | $99.10 | $98.73 | $98.73 | $32.91 | 9,504 |
| 2020-07-02 | $98.50 | $98.50 | $96.55 | $96.93 | $32.31 | 17,454 |
| 2020-07-01 | $98.80 | $98.80 | $98.00 | $98.21 | $32.74 | 14,703 |
| 2020-06-30 | $98.64 | $99.75 | $98.64 | $99.05 | $33.02 | 8,787 |
| 2020-06-29 | $99.00 | $99.43 | $99.00 | $99.14 | $33.05 | 7,515 |
| 2020-06-26 | $99.30 | $100.09 | $99.11 | $100.09 | $33.36 | 11,232 |
| 2020-06-25 | $99.20 | $101.00 | $99.20 | $101.00 | $33.67 | 18,276 |
| 2020-06-24 | $101.08 | $101.08 | $99.54 | $99.54 | $33.18 | 11,031 |
| 2020-06-23 | $103.11 | $103.11 | $101.17 | $101.46 | $33.82 | 9,927 |
| 2020-06-22 | $102.45 | $102.45 | $100.48 | $100.50 | $33.50 | 5,292 |
| 2020-06-19 | $101.53 | $101.80 | $100.31 | $100.47 | $33.49 | 21,924 |
| 2020-06-18 | $102.33 | $102.33 | $100.06 | $100.74 | $33.58 | 7,851 |
| 2020-06-17 | $101.26 | $101.26 | $100.67 | $100.67 | $33.56 | 6,504 |
| 2020-06-16 | $100.10 | $100.10 | $99.30 | $99.47 | $33.16 | 32,991 |
| 2020-06-15 | $98.80 | $98.80 | $95.48 | $97.48 | $32.49 | 24,453 |
| 2020-06-12 | $101.71 | $101.71 | $98.36 | $99.25 | $33.08 | 9,486 |
| 2020-06-11 | $99.50 | $99.75 | $96.24 | $96.90 | $32.30 | 30,513 |
| 2020-06-10 | $102.94 | $102.94 | $101.78 | $102.15 | $34.05 | 12,927 |
| 2020-06-09 | $102.90 | $102.90 | $101.21 | $102.10 | $34.03 | 15,951 |
| 2020-06-08 | $102.59 | $103.60 | $102.15 | $103.60 | $34.53 | 16,848 |
| 2020-06-05 | $100.80 | $101.20 | $100.10 | $100.75 | $33.58 | 21,837 |
| 2020-06-04 | $98.58 | $98.77 | $97.78 | $97.90 | $32.63 | 10,026 |
| 2020-06-03 | $97.80 | $98.92 | $97.13 | $98.72 | $32.91 | 10,659 |
| 2020-06-02 | $97.80 | $98.09 | $97.22 | $97.79 | $32.60 | 12,111 |
| 2020-06-01 | $96.10 | $97.00 | $96.10 | $97.00 | $32.33 | 20,601 |
| 2020-05-29 | $93.85 | $93.85 | $92.40 | $93.35 | $31.12 | 14,145 |
| 2020-05-28 | $93.24 | $94.71 | $93.24 | $93.60 | $31.20 | 20,724 |
| 2020-05-27 | $92.00 | $92.00 | $90.46 | $90.99 | $30.33 | 12,588 |
| 2020-05-26 | $91.53 | $92.24 | $91.53 | $91.98 | $30.66 | 46,347 |
| 2020-05-22 | $86.04 | $88.54 | $86.04 | $88.54 | $29.51 | 7,080 |
| 2020-05-21 | $87.45 | $88.00 | $87.45 | $87.78 | $29.26 | 18,039 |
| 2020-05-20 | $88.35 | $88.37 | $87.82 | $88.35 | $29.45 | 33,225 |
| 2020-05-19 | $85.00 | $85.94 | $84.88 | $85.51 | $28.50 | 32,163 |
| 2020-05-18 | $85.25 | $85.25 | $83.04 | $84.92 | $28.31 | 17,457 |
| 2020-05-15 | $85.10 | $87.45 | $85.10 | $87.41 | $29.14 | 13,101 |
| 2020-05-14 | $87.53 | $87.53 | $85.05 | $87.20 | $29.07 | 27,771 |
| 2020-05-13 | $89.87 | $90.00 | $88.47 | $88.47 | $29.49 | 7,887 |
| 2020-05-12 | $89.69 | $90.42 | $89.42 | $89.81 | $29.94 | 12,153 |
| 2020-05-11 | $89.98 | $89.98 | $89.28 | $89.63 | $29.88 | 35,979 |
| 2020-05-08 | $90.30 | $90.30 | $87.60 | $87.90 | $29.30 | 9,078 |
| 2020-05-07 | $84.34 | $85.14 | $83.95 | $85.14 | $28.38 | 383,751 |
| 2020-05-06 | $84.14 | $84.14 | $83.01 | $83.19 | $27.73 | 21,693 |
| 2020-05-05 | $83.75 | $84.62 | $83.47 | $84.00 | $28.00 | 27,780 |
| 2020-05-04 | $81.19 | $83.56 | $81.19 | $82.01 | $27.34 | 32,847 |
| 2020-05-01 | $82.99 | $83.23 | $82.56 | $83.23 | $27.74 | 23,073 |
| 2020-04-30 | $87.89 | $87.89 | $85.89 | $85.89 | $28.63 | 10,383 |
| 2020-04-29 | $86.25 | $89.01 | $86.00 | $87.70 | $29.23 | 120,921 |
| 2020-04-28 | $84.79 | $85.75 | $84.79 | $85.33 | $28.44 | 34,095 |
| 2020-04-27 | $82.20 | $83.01 | $82.00 | $82.50 | $27.50 | 12,327 |
| 2020-04-24 | $78.95 | $79.68 | $78.85 | $79.68 | $26.56 | 9,396 |
| 2020-04-23 | $80.75 | $81.49 | $80.02 | $80.81 | $26.94 | 30,180 |
| 2020-04-22 | $79.15 | $79.15 | $77.31 | $78.50 | $26.17 | 15,261 |
| 2020-04-21 | $76.50 | $79.05 | $76.50 | $77.28 | $25.76 | 20,412 |
| 2020-04-20 | $81.50 | $81.50 | $80.80 | $81.03 | $27.01 | 19,110 |
| 2020-04-17 | $81.15 | $83.60 | $80.71 | $81.48 | $27.16 | 20,133 |
| 2020-04-16 | $79.30 | $80.15 | $78.40 | $79.71 | $26.57 | 21,138 |
| 2020-04-15 | $82.92 | $82.92 | $81.19 | $81.20 | $27.07 | 39,951 |
| 2020-04-14 | $84.75 | $84.75 | $82.40 | $83.08 | $27.69 | 28,461 |
| 2020-04-13 | $81.60 | $81.60 | $79.44 | $80.72 | $26.91 | 18,327 |
| 2020-04-09 | $80.90 | $80.90 | $78.70 | $79.49 | $26.50 | 53,304 |
| 2020-04-08 | $73.75 | $77.99 | $73.75 | $75.32 | $25.11 | 40,734 |
| 2020-04-07 | $79.47 | $80.50 | $74.89 | $74.89 | $24.96 | 38,190 |
| 2020-04-06 | $73.23 | $73.44 | $71.13 | $73.44 | $24.48 | 42,285 |
| 2020-04-03 | $71.82 | $71.82 | $68.41 | $68.89 | $22.96 | 42,684 |
| 2020-04-02 | $71.30 | $73.42 | $71.25 | $71.63 | $23.88 | 24,603 |
| 2020-04-01 | $72.75 | $76.30 | $72.05 | $72.08 | $24.03 | 45,243 |
| 2020-03-31 | $75.50 | $77.10 | $75.50 | $76.50 | $25.50 | 31,821 |
| 2020-03-30 | $75.15 | $78.66 | $75.15 | $77.15 | $25.72 | 24,675 |
| 2020-03-27 | $74.75 | $79.45 | $74.43 | $74.50 | $24.83 | 21,165 |
| 2020-03-26 | $74.19 | $77.15 | $74.19 | $77.05 | $25.68 | 14,604 |
| 2020-03-25 | $78.26 | $81.50 | $75.23 | $76.07 | $25.36 | 18,681 |
| 2020-03-24 | $81.34 | $81.34 | $70.35 | $79.25 | $26.42 | 26,040 |
| 2020-03-23 | $63.04 | $69.58 | $63.04 | $64.04 | $21.35 | 47,487 |
| 2020-03-20 | $68.79 | $71.87 | $63.80 | $66.19 | $22.06 | 44,508 |
| 2020-03-19 | $63.27 | $69.00 | $63.27 | $65.61 | $21.87 | 49,644 |
| 2020-03-18 | $70.00 | $70.00 | $64.28 | $66.15 | $22.05 | 133,416 |
| 2020-03-17 | $67.00 | $72.54 | $67.00 | $72.30 | $24.10 | 49,746 |
| 2020-03-16 | $74.36 | $74.36 | $66.25 | $74.03 | $24.68 | 27,915 |
| 2020-03-13 | $80.60 | $80.75 | $74.97 | $79.40 | $26.47 | 64,473 |
| 2020-03-12 | $79.45 | $81.48 | $75.01 | $76.98 | $25.66 | 31,404 |
| 2020-03-11 | $88.00 | $89.98 | $87.32 | $88.18 | $29.39 | 16,521 |
| 2020-03-10 | $95.86 | $95.86 | $88.69 | $92.18 | $30.73 | 26,409 |
| 2020-03-09 | $91.00 | $91.67 | $87.24 | $88.89 | $29.63 | 37,380 |
| 2020-03-06 | $95.38 | $95.38 | $93.70 | $94.10 | $31.37 | 16,548 |
| 2020-03-05 | $96.45 | $98.50 | $96.25 | $96.25 | $32.08 | 389,652 |
| 2020-03-04 | $99.32 | $100.94 | $99.32 | $100.73 | $33.58 | 21,483 |
| 2020-03-03 | $98.37 | $99.15 | $95.52 | $97.60 | $32.53 | 26,697 |
| 2020-03-02 | $95.05 | $97.91 | $94.73 | $97.91 | $32.64 | 62,817 |
| 2020-02-28 | $94.64 | $95.10 | $92.22 | $95.10 | $31.70 | 28,422 |
| 2020-02-27 | $96.56 | $98.79 | $95.95 | $95.95 | $31.98 | 19,026 |
| 2020-02-26 | $99.00 | $100.03 | $98.48 | $99.04 | $33.01 | 29,940 |
| 2020-02-25 | $96.84 | $99.65 | $96.75 | $98.94 | $32.98 | 40,464 |
| 2020-02-24 | $96.15 | $96.15 | $94.75 | $95.47 | $31.82 | 32,643 |
| 2020-02-21 | $102.17 | $102.17 | $99.90 | $100.74 | $33.58 | 16,362 |
| 2020-02-20 | $103.00 | $103.26 | $101.80 | $102.47 | $34.16 | 17,574 |
| 2020-02-19 | $101.47 | $104.01 | $101.47 | $103.72 | $34.57 | 15,774 |
| 2020-02-18 | $102.95 | $102.95 | $100.91 | $101.47 | $33.82 | 17,874 |
| 2020-02-14 | $107.15 | $107.38 | $107.00 | $107.12 | $35.71 | 7,452 |
| 2020-02-13 | $108.80 | $109.64 | $108.80 | $109.14 | $36.38 | 17,826 |
| 2020-02-12 | $111.05 | $111.25 | $110.40 | $110.72 | $36.91 | 18,711 |
| 2020-02-11 | $107.50 | $109.01 | $107.50 | $108.08 | $36.03 | 12,510 |
| 2020-02-10 | $106.95 | $107.98 | $106.57 | $107.05 | $35.68 | 7,680 |
| 2020-02-07 | $109.84 | $110.30 | $109.79 | $109.79 | $36.60 | 3,924 |
| 2020-02-06 | $111.00 | $111.39 | $111.00 | $111.39 | $37.13 | 14,025 |
| 2020-02-05 | $110.92 | $110.92 | $109.23 | $110.06 | $36.69 | 12,813 |
| 2020-02-04 | $109.32 | $111.50 | $109.32 | $110.52 | $36.84 | 17,520 |
| 2020-02-03 | $109.00 | $109.00 | $108.30 | $108.30 | $36.10 | 4,707 |
| 2020-01-31 | $109.88 | $111.70 | $109.80 | $111.70 | $37.23 | 14,751 |
| 2020-01-30 | $108.10 | $108.75 | $107.25 | $108.75 | $36.25 | 9,213 |
| 2020-01-29 | $111.74 | $112.50 | $111.74 | $112.36 | $37.45 | 3,819 |
| 2020-01-28 | $114.75 | $114.75 | $113.00 | $113.33 | $37.78 | 8,832 |
| 2020-01-27 | $114.50 | $114.50 | $112.11 | $112.23 | $37.41 | 31,233 |
| 2020-01-24 | $116.00 | $117.45 | $116.00 | $116.73 | $38.91 | 230,391 |
| 2020-01-23 | $115.80 | $115.95 | $115.50 | $115.74 | $38.58 | 272,427 |
| 2020-01-22 | $114.01 | $114.01 | $113.25 | $113.55 | $37.85 | 13,356 |
| 2020-01-21 | $112.25 | $112.25 | $111.20 | $111.20 | $37.07 | 7,935 |
| 2020-01-17 | $112.04 | $112.04 | $112.04 | $112.04 | $37.35 | 2,460 |
| 2020-01-16 | $111.59 | $112.38 | $111.59 | $112.38 | $37.46 | 91,245 |
| 2020-01-15 | $111.98 | $112.80 | $111.82 | $111.95 | $37.32 | 5,979 |
| 2020-01-14 | $110.94 | $115.50 | $110.94 | $114.44 | $38.15 | 10,938 |
| 2020-01-13 | $114.24 | $115.50 | $114.24 | $115.41 | $38.47 | 27,840 |
| 2020-01-10 | $114.41 | $114.53 | $114.10 | $114.10 | $38.03 | 41,292 |
| 2020-01-09 | $113.35 | $114.04 | $113.35 | $114.04 | $38.01 | 13,164 |
| 2020-01-08 | $111.25 | $112.00 | $110.73 | $111.66 | $37.22 | 15,660 |
| 2020-01-07 | $111.03 | $113.27 | $111.03 | $111.35 | $37.12 | 14,295 |
| 2020-01-06 | $113.00 | $113.00 | $112.87 | $112.87 | $37.62 | 2,658 |
| 2020-01-03 | $112.27 | $114.06 | $112.27 | $112.61 | $37.54 | 11,583 |
| 2020-01-02 | $114.37 | $114.40 | $113.97 | $114.26 | $38.09 | 7,380 |
| 2019-12-31 | $117.22 | $117.22 | $112.00 | $112.66 | $37.55 | 7,686 |
| 2019-12-30 | $114.31 | $114.31 | $112.48 | $113.24 | $37.75 | 7,920 |
| 2019-12-27 | $112.70 | $112.71 | $112.55 | $112.55 | $37.52 | 5,397 |
| 2019-12-26 | $115.07 | $115.07 | $114.40 | $114.89 | $38.30 | 4,884 |
| 2019-12-24 | $112.76 | $112.76 | $112.76 | $112.76 | $37.59 | 1,872 |
| 2019-12-23 | $112.09 | $112.72 | $112.09 | $112.72 | $37.57 | 11,868 |
| 2019-12-20 | $114.07 | $114.07 | $112.93 | $112.93 | $37.64 | 4,275 |
| 2019-12-19 | $112.93 | $114.50 | $112.93 | $113.60 | $37.87 | 9,684 |
| 2019-12-18 | $113.75 | $113.75 | $113.75 | $113.75 | $37.92 | 1,686 |
| 2019-12-17 | $112.88 | $113.75 | $112.45 | $113.23 | $37.74 | 6,867 |
| 2019-12-16 | $117.19 | $117.19 | $114.25 | $115.00 | $38.33 | 8,331 |
| 2019-12-13 | $116.00 | $116.47 | $115.75 | $116.26 | $38.75 | 10,641 |
| 2019-12-12 | $113.25 | $113.84 | $113.08 | $113.48 | $37.83 | 9,276 |
| 2019-12-11 | $112.15 | $112.15 | $111.79 | $111.79 | $37.26 | 3,357 |
| 2019-12-10 | $111.96 | $111.96 | $111.96 | $111.96 | $37.32 | 1,644 |
| 2019-12-09 | $113.55 | $113.55 | $112.52 | $112.52 | $37.51 | 11,781 |
| 2019-12-06 | $112.88 | $113.55 | $112.88 | $113.55 | $37.85 | 2,751 |
| 2019-12-05 | $109.79 | $109.79 | $109.23 | $109.40 | $36.47 | 9,108 |
| 2019-12-04 | $108.23 | $108.87 | $108.11 | $108.87 | $36.29 | 6,156 |
| 2019-12-03 | $106.57 | $108.10 | $105.93 | $108.10 | $36.03 | 6,573 |
| 2019-12-02 | $105.85 | $105.94 | $104.53 | $105.46 | $35.15 | 8,949 |
| 2019-11-29 | $108.00 | $108.00 | $105.82 | $105.82 | $35.27 | 3,060 |
| 2019-11-27 | $108.40 | $108.40 | $108.33 | $108.33 | $36.11 | 2,490 |
| 2019-11-26 | $106.00 | $107.66 | $106.00 | $107.60 | $35.87 | 5,673 |
| 2019-11-25 | $104.31 | $104.31 | $104.12 | $104.12 | $34.71 | 2,580 |
| 2019-11-22 | $100.95 | $101.71 | $100.90 | $101.71 | $33.90 | 5,688 |
| 2019-11-21 | $99.00 | $101.30 | $99.00 | $101.10 | $33.70 | 8,406 |
| 2019-11-20 | $102.75 | $102.75 | $101.89 | $101.89 | $33.96 | 4,803 |
| 2019-11-19 | $104.45 | $104.50 | $103.82 | $103.97 | $34.66 | 4,593 |
| 2019-11-18 | $104.70 | $105.11 | $104.25 | $104.70 | $34.90 | 5,316 |
| 2019-11-15 | $104.63 | $104.63 | $104.52 | $104.52 | $34.84 | 2,694 |
| 2019-11-14 | $103.79 | $104.30 | $103.16 | $104.30 | $34.77 | 2,535 |
| 2019-11-13 | $104.44 | $104.54 | $104.30 | $104.54 | $34.85 | 16,635 |
| 2019-11-12 | $104.89 | $105.75 | $104.75 | $104.75 | $34.92 | 3,477 |
| 2019-11-11 | $103.25 | $103.25 | $103.25 | $103.25 | $34.42 | 1,218 |
| 2019-11-08 | $104.86 | $104.86 | $103.25 | $103.25 | $34.42 | 2,868 |
| 2019-11-07 | $106.25 | $106.27 | $105.43 | $105.45 | $35.15 | 8,922 |
| 2019-11-06 | $105.69 | $106.57 | $105.69 | $106.12 | $35.37 | 4,233 |
| 2019-11-05 | $104.25 | $105.10 | $104.24 | $105.00 | $35.00 | 13,179 |
| 2019-11-04 | $99.00 | $100.42 | $98.68 | $100.30 | $33.43 | 5,877 |
| 2019-11-01 | $102.51 | $102.51 | $102.51 | $102.51 | $34.17 | 1,887 |
| 2019-10-31 | $102.50 | $102.51 | $100.50 | $102.51 | $34.17 | 22,653 |
| 2019-10-30 | $100.02 | $100.79 | $100.02 | $100.44 | $33.48 | 18,297 |
| 2019-10-29 | $102.44 | $102.50 | $102.44 | $102.44 | $34.15 | 3,051 |
| 2019-10-28 | $100.83 | $102.56 | $100.83 | $102.56 | $34.19 | 6,882 |
| 2019-10-25 | $99.43 | $99.63 | $99.40 | $99.62 | $33.21 | 5,475 |
| 2019-10-24 | $98.60 | $98.60 | $98.60 | $98.60 | $32.87 | 4,332 |
| 2019-10-23 | $98.18 | $98.18 | $97.83 | $98.03 | $32.68 | 5,601 |
| 2019-10-22 | $97.93 | $98.04 | $97.93 | $97.97 | $32.66 | 2,526 |
| 2019-10-21 | $97.76 | $97.76 | $97.71 | $97.71 | $32.57 | 11,226 |
| 2019-10-18 | $97.79 | $97.99 | $97.49 | $97.49 | $32.50 | 9,300 |
| 2019-10-17 | $98.10 | $98.10 | $97.35 | $97.45 | $32.48 | 6,183 |
| 2019-10-16 | $97.04 | $97.22 | $96.77 | $96.82 | $32.27 | 6,069 |
| 2019-10-15 | $95.27 | $96.35 | $95.27 | $96.21 | $32.07 | 8,259 |
| 2019-10-14 | $94.46 | $94.46 | $93.74 | $93.92 | $31.31 | 3,831 |
| 2019-10-11 | $92.62 | $92.62 | $92.62 | $92.62 | $30.87 | 7,068 |
| 2019-10-10 | $91.86 | $92.62 | $91.83 | $92.62 | $30.87 | 67,563 |
| 2019-10-09 | $92.79 | $92.97 | $92.43 | $92.97 | $30.99 | 9,315 |
| 2019-10-08 | $93.08 | $93.08 | $93.08 | $93.08 | $31.03 | 3,114 |
| 2019-10-07 | $93.30 | $93.87 | $93.04 | $93.87 | $31.29 | 6,666 |
| 2019-10-04 | $92.25 | $93.91 | $92.25 | $93.65 | $31.22 | 19,413 |
| 2019-10-03 | $91.34 | $91.63 | $90.75 | $91.34 | $30.45 | 8,517 |
| 2019-10-02 | $90.99 | $90.99 | $90.10 | $90.25 | $30.08 | 15,954 |
| 2019-10-01 | $92.13 | $92.24 | $91.15 | $91.15 | $30.38 | 8,802 |
| 2019-09-30 | $89.69 | $90.21 | $89.69 | $89.90 | $29.97 | 6,822 |
| 2019-09-27 | $88.86 | $88.86 | $88.86 | $88.86 | $29.62 | 2,211 |
| 2019-09-26 | $89.75 | $89.99 | $89.75 | $89.99 | $30.00 | 1,941 |
| 2019-09-25 | $88.99 | $88.99 | $88.99 | $88.99 | $29.66 | 2,001 |
| 2019-09-24 | $89.81 | $89.99 | $88.99 | $88.99 | $29.66 | 8,274 |
| 2019-09-23 | $88.15 | $88.53 | $88.15 | $88.38 | $29.46 | 4,443 |
| 2019-09-20 | $89.80 | $89.80 | $89.60 | $89.60 | $29.87 | 2,343 |
| 2019-09-19 | $89.00 | $89.00 | $88.66 | $88.66 | $29.55 | 4,431 |
| 2019-09-18 | $87.69 | $87.69 | $87.64 | $87.64 | $29.21 | 2,391 |
| 2019-09-17 | $88.21 | $88.50 | $88.21 | $88.50 | $29.50 | 2,763 |
| 2019-09-16 | $88.65 | $88.65 | $87.64 | $87.72 | $29.24 | 18,393 |
| 2019-09-13 | $88.50 | $88.55 | $88.20 | $88.40 | $29.47 | 7,314 |
| 2019-09-12 | $88.34 | $89.55 | $88.20 | $89.20 | $29.73 | 5,805 |
| 2019-09-11 | $87.19 | $87.50 | $87.15 | $87.50 | $29.17 | 9,174 |
| 2019-09-10 | $86.09 | $86.47 | $85.41 | $86.34 | $28.78 | 27,300 |
| 2019-09-09 | $85.93 | $87.20 | $85.65 | $86.79 | $28.93 | 13,938 |
| 2019-09-06 | $85.63 | $86.80 | $85.63 | $86.80 | $28.93 | 14,259 |
| 2019-09-05 | $84.67 | $84.88 | $84.19 | $84.36 | $28.12 | 15,702 |
| 2019-09-04 | $79.92 | $81.63 | $79.75 | $81.61 | $27.20 | 35,019 |
| 2019-09-03 | $80.98 | $80.98 | $79.26 | $80.03 | $26.68 | 3,807 |
| 2019-08-30 | $79.90 | $79.90 | $79.90 | $79.90 | $26.63 | 2,895 |
| 2019-08-29 | $77.54 | $77.88 | $77.54 | $77.54 | $25.85 | 10,830 |
| 2019-08-28 | $76.80 | $77.01 | $76.79 | $77.01 | $25.67 | 4,854 |
| 2019-08-27 | $77.61 | $77.61 | $77.23 | $77.24 | $25.75 | 15,798 |
| 2019-08-26 | $77.62 | $78.98 | $77.62 | $77.75 | $25.92 | 9,807 |
| 2019-08-23 | $77.24 | $78.90 | $76.55 | $76.55 | $25.52 | 35,676 |
| 2019-08-22 | $78.92 | $78.92 | $78.52 | $78.70 | $26.23 | 4,527 |
| 2019-08-21 | $79.90 | $79.90 | $79.29 | $79.38 | $26.46 | 20,283 |
| 2019-08-20 | $79.20 | $79.44 | $79.20 | $79.44 | $26.48 | 8,037 |
| 2019-08-19 | $79.79 | $79.79 | $79.41 | $79.57 | $26.52 | 4,725 |
| 2019-08-16 | $78.92 | $78.92 | $78.92 | $78.92 | $26.31 | 4,227 |
| 2019-08-15 | $76.81 | $78.09 | $76.81 | $77.69 | $25.90 | 8,781 |
| 2019-08-14 | $78.20 | $78.21 | $77.50 | $78.14 | $26.05 | 14,166 |
| 2019-08-13 | $77.55 | $78.21 | $77.55 | $77.83 | $25.94 | 11,532 |
| 2019-08-12 | $77.79 | $78.00 | $77.56 | $77.65 | $25.88 | 7,818 |
| 2019-08-09 | $80.24 | $80.24 | $78.06 | $78.95 | $26.32 | 11,166 |
| 2019-08-08 | $80.20 | $80.69 | $80.20 | $80.69 | $26.90 | 5,556 |
| 2019-08-07 | $77.60 | $78.59 | $77.60 | $78.03 | $26.01 | 14,931 |
| 2019-08-06 | $78.91 | $80.17 | $78.91 | $80.04 | $26.68 | 27,723 |
| 2019-08-05 | $79.00 | $80.00 | $78.55 | $78.81 | $26.27 | 7,791 |
| 2019-08-02 | $81.40 | $81.59 | $81.11 | $81.11 | $27.04 | 5,772 |
| 2019-08-01 | $84.26 | $84.26 | $82.18 | $82.50 | $27.50 | 29,223 |
| 2019-07-31 | $80.00 | $81.55 | $80.00 | $80.61 | $26.87 | 15,219 |
| 2019-07-30 | $75.31 | $76.65 | $75.31 | $75.65 | $25.22 | 4,065 |
| 2019-07-29 | $76.02 | $76.02 | $74.98 | $74.99 | $25.00 | 2,661 |
| 2019-07-26 | $76.65 | $76.65 | $76.23 | $76.23 | $25.41 | 3,102 |
| 2019-07-25 | $78.37 | $78.42 | $77.85 | $77.86 | $25.95 | 14,487 |
| 2019-07-24 | $79.01 | $79.47 | $79.01 | $79.45 | $26.48 | 11,991 |
| 2019-07-23 | $78.30 | $79.15 | $78.30 | $79.15 | $26.38 | 70,797 |
| 2019-07-22 | $76.00 | $77.35 | $76.00 | $77.35 | $25.78 | 14,028 |
| 2019-07-19 | $75.31 | $75.31 | $74.68 | $74.68 | $24.89 | 4,626 |
| 2019-07-18 | $74.23 | $74.72 | $74.07 | $74.72 | $24.91 | 7,044 |
| 2019-07-17 | $76.00 | $76.00 | $75.83 | $75.84 | $25.28 | 3,822 |
| 2019-07-16 | $77.69 | $77.72 | $77.69 | $77.72 | $25.91 | 5,610 |
| 2019-07-15 | $78.35 | $78.39 | $78.03 | $78.03 | $26.01 | 6,408 |
| 2019-07-12 | $78.79 | $78.96 | $78.27 | $78.27 | $26.09 | 4,986 |
| 2019-07-11 | $78.05 | $78.19 | $77.95 | $78.19 | $26.06 | 8,379 |
| 2019-07-10 | $77.36 | $78.83 | $77.36 | $78.12 | $26.04 | 40,953 |
| 2019-07-09 | $76.85 | $78.71 | $76.60 | $77.99 | $26.00 | 27,309 |
| 2019-07-08 | $79.16 | $80.09 | $79.16 | $79.97 | $26.66 | 31,809 |
| 2019-07-05 | $79.19 | $79.38 | $79.19 | $79.38 | $26.46 | 2,535 |
| 2019-07-03 | $80.00 | $80.00 | $79.35 | $79.35 | $26.45 | 6,087 |
| 2019-07-02 | $80.54 | $81.84 | $80.54 | $80.74 | $26.91 | 4,839 |
| 2019-07-01 | $82.13 | $82.89 | $82.01 | $82.22 | $27.41 | 5,058 |
| 2019-06-28 | $78.38 | $78.38 | $77.53 | $77.53 | $25.84 | 3,363 |
| 2019-06-27 | $77.09 | $77.09 | $77.09 | $77.09 | $25.70 | 2,523 |
| 2019-06-26 | $73.99 | $75.08 | $73.99 | $75.02 | $25.01 | 4,893 |
| 2019-06-25 | $72.68 | $72.89 | $72.36 | $72.77 | $24.26 | 4,614 |
| 2019-06-24 | $72.51 | $72.51 | $72.03 | $72.03 | $24.01 | 2,877 |
| 2019-06-21 | $72.70 | $73.13 | $72.70 | $72.90 | $24.30 | 4,374 |
| 2019-06-20 | $74.42 | $74.42 | $72.98 | $73.64 | $24.55 | 6,381 |
| 2019-06-19 | $72.91 | $73.29 | $72.91 | $73.22 | $24.41 | 15,402 |
| 2019-06-18 | $69.59 | $71.78 | $69.59 | $71.60 | $23.87 | 71,697 |
| 2019-06-17 | $70.41 | $70.41 | $69.64 | $69.73 | $23.24 | 9,234 |
| 2019-06-14 | $70.46 | $71.01 | $69.80 | $70.41 | $23.47 | 11,349 |
| 2019-06-13 | $70.24 | $70.82 | $70.24 | $70.55 | $23.52 | 6,192 |
| 2019-06-12 | $71.49 | $71.49 | $70.34 | $70.34 | $23.45 | 12,987 |
| 2019-06-11 | $73.04 | $73.04 | $71.49 | $71.71 | $23.90 | 29,415 |
| 2019-06-10 | $71.71 | $71.71 | $70.18 | $70.52 | $23.51 | 7,317 |
| 2019-06-07 | $70.54 | $70.54 | $69.70 | $70.15 | $23.38 | 8,928 |
| 2019-06-06 | $68.91 | $69.00 | $68.40 | $68.54 | $22.85 | 7,482 |
| 2019-06-05 | $70.64 | $71.19 | $70.05 | $70.08 | $23.36 | 11,328 |
| 2019-06-04 | $69.34 | $69.69 | $69.06 | $69.64 | $23.21 | 14,655 |
| 2019-06-03 | $68.88 | $68.88 | $68.08 | $68.24 | $22.75 | 8,886 |
| 2019-05-31 | $68.02 | $68.02 | $67.30 | $67.75 | $22.58 | 11,514 |
| 2019-05-30 | $68.30 | $69.00 | $67.64 | $68.22 | $22.74 | 22,503 |
| 2019-05-29 | $67.41 | $67.41 | $66.80 | $67.25 | $22.42 | 25,971 |
| 2019-05-28 | $67.97 | $68.08 | $67.50 | $67.89 | $22.63 | 26,601 |
| 2019-05-24 | $67.21 | $68.35 | $67.21 | $67.50 | $22.50 | 9,543 |
| 2019-05-23 | $66.50 | $66.82 | $66.38 | $66.71 | $22.24 | 15,189 |
| 2019-05-22 | $72.04 | $72.04 | $71.43 | $71.43 | $23.81 | 10,086 |
| 2019-05-21 | $71.35 | $72.82 | $71.35 | $72.35 | $24.12 | 26,460 |
| 2019-05-20 | $72.98 | $72.98 | $72.98 | $72.98 | $24.33 | 3,393 |
| 2019-05-17 | $74.59 | $74.59 | $72.97 | $73.88 | $24.63 | 7,962 |
| 2019-05-16 | $79.00 | $79.04 | $78.01 | $78.59 | $26.20 | 6,915 |
| 2019-05-15 | $81.36 | $82.92 | $81.36 | $82.76 | $27.59 | 16,236 |
| 2019-05-14 | $83.24 | $83.30 | $81.90 | $82.60 | $27.53 | 15,450 |
| 2019-05-13 | $84.13 | $84.13 | $81.94 | $81.94 | $27.31 | 12,747 |
| 2019-05-10 | $84.00 | $85.12 | $83.10 | $85.00 | $28.33 | 36,015 |
| 2019-05-09 | $82.15 | $83.47 | $81.99 | $83.33 | $27.78 | 56,346 |
| 2019-05-08 | $84.00 | $84.00 | $83.00 | $83.54 | $27.85 | 101,574 |
| 2019-05-07 | $84.80 | $84.80 | $84.44 | $84.44 | $28.15 | 4,413 |
| 2019-05-06 | $86.35 | $87.30 | $86.35 | $87.30 | $29.10 | 6,807 |
| 2019-05-03 | $87.17 | $88.68 | $87.17 | $88.68 | $29.56 | 10,008 |
| 2019-05-02 | $87.25 | $87.94 | $87.25 | $87.94 | $29.31 | 2,556 |
| 2019-05-01 | $88.92 | $88.92 | $88.92 | $88.92 | $29.64 | 1,173 |
| 2019-04-30 | $87.84 | $87.84 | $86.90 | $86.90 | $28.97 | 1,695 |
| 2019-04-29 | $87.54 | $87.65 | $87.12 | $87.12 | $29.04 | 2,700 |
| 2019-04-26 | $86.84 | $86.84 | $86.35 | $86.62 | $28.87 | 7,980 |
| 2019-04-25 | $86.78 | $86.91 | $86.53 | $86.68 | $28.89 | 7,719 |
| 2019-04-24 | $87.71 | $87.71 | $86.76 | $87.08 | $29.03 | 5,631 |
| 2019-04-23 | $87.30 | $87.48 | $86.15 | $87.48 | $29.16 | 7,632 |
| 2019-04-22 | $87.00 | $87.00 | $87.00 | $87.00 | $29.00 | 1,737 |
| 2019-04-18 | $88.75 | $88.75 | $88.19 | $88.36 | $29.45 | 17,544 |
| 2019-04-17 | $88.13 | $88.31 | $86.60 | $88.10 | $29.37 | 23,610 |
| 2019-04-16 | $84.26 | $84.69 | $84.26 | $84.69 | $28.23 | 9,591 |
| 2019-04-15 | $84.09 | $84.31 | $84.09 | $84.10 | $28.03 | 4,302 |
| 2019-04-12 | $84.26 | $84.41 | $83.09 | $83.27 | $27.76 | 26,049 |
| 2019-04-11 | $84.68 | $84.68 | $83.46 | $83.46 | $27.82 | 16,758 |
| 2019-04-10 | $86.50 | $86.50 | $85.74 | $86.01 | $28.67 | 34,587 |
| 2019-04-09 | $86.51 | $86.52 | $86.50 | $86.52 | $28.84 | 5,730 |
| 2019-04-08 | $85.00 | $85.00 | $85.00 | $85.00 | $28.33 | 1,260 |
| 2019-04-05 | $85.00 | $85.00 | $85.00 | $85.00 | $28.33 | 1,236 |
| 2019-04-04 | $84.37 | $85.00 | $84.37 | $85.00 | $28.33 | 2,130 |
| 2019-04-03 | $84.00 | $84.10 | $84.00 | $84.10 | $28.03 | 1,635 |
| 2019-04-02 | $81.45 | $81.45 | $81.45 | $81.45 | $27.15 | 4,506 |
| 2019-04-01 | $80.29 | $80.55 | $79.32 | $79.99 | $26.66 | 8,877 |
| 2019-03-29 | $78.50 | $78.50 | $78.50 | $78.50 | $26.17 | 2,478 |
| 2019-03-28 | $78.95 | $78.95 | $78.95 | $78.95 | $26.32 | 4,725 |
| 2019-03-27 | $80.38 | $80.64 | $80.38 | $80.64 | $26.88 | 4,548 |
| 2019-03-26 | $78.08 | $79.70 | $78.08 | $78.26 | $26.09 | 33,015 |
| 2019-03-25 | $79.13 | $79.13 | $79.13 | $79.13 | $26.38 | 2,535 |
| 2019-03-22 | $79.13 | $79.13 | $79.13 | $79.13 | $26.38 | 1,545 |
| 2019-03-21 | $78.90 | $79.19 | $78.90 | $79.19 | $26.40 | 3,006 |
| 2019-03-20 | $77.92 | $79.05 | $77.92 | $78.37 | $26.12 | 4,953 |
| 2019-03-19 | $79.27 | $79.40 | $78.89 | $78.89 | $26.30 | 8,007 |
| 2019-03-18 | $78.90 | $78.90 | $78.30 | $78.30 | $26.10 | 5,145 |
| 2019-03-15 | $78.00 | $78.00 | $77.95 | $77.95 | $25.98 | 2,073 |
| 2019-03-14 | $78.60 | $78.60 | $78.00 | $78.00 | $26.00 | 3,570 |
| 2019-03-13 | $81.03 | $81.03 | $79.42 | $79.42 | $26.47 | 4,353 |
| 2019-03-12 | $82.22 | $82.95 | $82.20 | $82.39 | $27.46 | 10,644 |
| 2019-03-11 | $79.52 | $79.85 | $78.69 | $79.74 | $26.58 | 9,561 |
| 2019-03-08 | $78.41 | $79.95 | $78.41 | $78.41 | $26.14 | 3,312 |
| 2019-03-07 | $81.45 | $81.45 | $79.95 | $81.45 | $27.15 | 3,141 |
| 2019-03-06 | $82.25 | $82.95 | $81.85 | $81.90 | $27.30 | 7,764 |
| 2019-03-05 | $82.90 | $82.90 | $82.90 | $82.90 | $27.63 | 2,247 |
| 2019-03-04 | $82.51 | $84.03 | $82.51 | $83.20 | $27.73 | 8,388 |
| 2019-03-01 | $81.00 | $81.87 | $81.00 | $81.87 | $27.29 | 4,815 |
| 2019-02-28 | $79.15 | $79.15 | $77.53 | $78.17 | $26.06 | 16,158 |
| 2019-02-27 | $77.37 | $78.64 | $77.37 | $78.64 | $26.21 | 24,819 |
| 2019-02-26 | $80.20 | $80.40 | $80.20 | $80.40 | $26.80 | 4,251 |
| 2019-02-25 | $80.12 | $83.54 | $80.12 | $81.58 | $27.19 | 18,627 |
| 2019-02-22 | $80.19 | $80.20 | $80.00 | $80.00 | $26.67 | 7,896 |
| 2019-02-21 | $79.72 | $79.72 | $79.18 | $79.18 | $26.39 | 20,430 |
| 2019-02-20 | $79.67 | $80.19 | $79.14 | $79.38 | $26.46 | 24,579 |
| 2019-02-19 | $78.65 | $81.32 | $78.65 | $80.27 | $26.76 | 5,325 |
| 2019-02-15 | $79.55 | $80.13 | $79.20 | $80.13 | $26.71 | 16,437 |
| 2019-02-14 | $79.18 | $79.18 | $78.76 | $78.76 | $26.25 | 2,388 |
| 2019-02-13 | $80.58 | $81.00 | $79.98 | $80.17 | $26.72 | 12,720 |
| 2019-02-12 | $79.27 | $80.04 | $79.27 | $79.94 | $26.65 | 13,419 |
| 2019-02-11 | $75.71 | $75.74 | $75.07 | $75.69 | $25.23 | 11,766 |
| 2019-02-08 | $76.32 | $76.32 | $74.59 | $74.59 | $24.86 | 5,667 |
| 2019-02-07 | $78.55 | $78.55 | $76.90 | $76.90 | $25.63 | 10,935 |
| 2019-02-06 | $79.53 | $79.53 | $77.66 | $79.40 | $26.47 | 50,733 |
| 2019-02-05 | $78.58 | $78.65 | $77.97 | $78.53 | $26.18 | 37,248 |
| 2019-02-04 | $77.06 | $78.55 | $77.06 | $78.55 | $26.18 | 4,977 |
| 2019-02-01 | $77.35 | $78.76 | $77.35 | $78.50 | $26.17 | 8,328 |
| 2019-01-31 | $77.92 | $79.77 | $77.92 | $78.20 | $26.07 | 5,067 |
| 2019-01-30 | $73.25 | $74.29 | $72.73 | $74.29 | $24.76 | 47,628 |
| 2019-01-29 | $72.42 | $72.63 | $72.42 | $72.63 | $24.21 | 7,818 |
| 2019-01-28 | $71.52 | $73.40 | $71.52 | $73.40 | $24.47 | 6,399 |
| 2019-01-25 | $73.17 | $75.00 | $73.17 | $74.88 | $24.96 | 4,908 |
| 2019-01-24 | $71.15 | $71.45 | $70.90 | $71.42 | $23.81 | 21,327 |
| 2019-01-23 | $69.75 | $69.75 | $69.35 | $69.43 | $23.14 | 18,402 |
| 2019-01-22 | $71.26 | $71.26 | $68.35 | $68.55 | $22.85 | 82,365 |
| 2019-01-18 | $69.15 | $69.97 | $69.15 | $69.86 | $23.29 | 12,903 |
| 2019-01-17 | $68.69 | $69.78 | $68.67 | $69.15 | $23.05 | 143,448 |
| 2019-01-16 | $69.87 | $70.01 | $69.71 | $69.82 | $23.27 | 101,088 |
| 2019-01-15 | $72.81 | $72.81 | $70.76 | $71.61 | $23.87 | 18,099 |
| 2019-01-14 | $68.30 | $69.81 | $68.20 | $68.60 | $22.87 | 18,750 |
| 2019-01-11 | $69.00 | $69.61 | $68.67 | $69.27 | $23.09 | 28,356 |
| 2019-01-10 | $69.45 | $69.45 | $68.40 | $69.34 | $23.11 | 17,043 |
| 2019-01-09 | $69.01 | $70.15 | $69.00 | $69.43 | $23.14 | 18,417 |
| 2019-01-08 | $70.00 | $71.20 | $70.00 | $70.85 | $23.62 | 57,795 |
| 2019-01-07 | $70.91 | $70.91 | $70.00 | $70.00 | $23.33 | 12,036 |
| 2019-01-04 | $68.65 | $71.31 | $68.03 | $71.11 | $23.70 | 31,560 |
| 2019-01-03 | $69.98 | $69.98 | $68.00 | $68.18 | $22.73 | 59,040 |
| 2019-01-02 | $70.53 | $70.97 | $70.25 | $70.65 | $23.55 | 29,526 |
| 2018-12-31 | $70.50 | $71.30 | $69.67 | $70.46 | $23.49 | 101,142 |
| 2018-12-28 | $68.56 | $71.46 | $68.56 | $71.45 | $23.82 | 38,916 |
| 2018-12-27 | $66.39 | $68.47 | $66.35 | $67.84 | $22.61 | 42,009 |
| 2018-12-26 | $66.19 | $68.04 | $66.19 | $68.02 | $22.67 | 20,283 |
| 2018-12-24 | $68.06 | $68.06 | $65.11 | $65.72 | $21.91 | 19,047 |
| 2018-12-21 | $66.79 | $68.85 | $66.37 | $66.58 | $22.19 | 43,827 |
| 2018-12-20 | $66.44 | $66.44 | $64.66 | $64.68 | $21.56 | 15,849 |
| 2018-12-19 | $71.01 | $71.01 | $68.47 | $69.79 | $23.26 | 20,433 |
| 2018-12-18 | $69.40 | $70.26 | $69.09 | $69.40 | $23.13 | 57,693 |
| 2018-12-17 | $69.60 | $69.60 | $68.05 | $68.05 | $22.68 | 19,089 |
| 2018-12-14 | $68.03 | $69.22 | $68.03 | $68.39 | $22.80 | 15,123 |
| 2018-12-13 | $68.92 | $69.93 | $68.92 | $69.82 | $23.27 | 27,945 |
| 2018-12-12 | $70.65 | $71.11 | $70.13 | $70.91 | $23.64 | 15,093 |
| 2018-12-11 | $69.50 | $69.87 | $68.75 | $69.00 | $23.00 | 38,562 |
| 2018-12-10 | $70.18 | $70.61 | $69.60 | $70.26 | $23.42 | 33,867 |
| 2018-12-07 | $72.72 | $72.88 | $70.79 | $71.70 | $23.90 | 9,966 |
| 2018-12-06 | $74.40 | $74.40 | $72.11 | $74.05 | $24.68 | 14,457 |
| 2018-12-04 | $81.59 | $81.59 | $78.60 | $78.67 | $26.22 | 39,750 |
| 2018-12-03 | $81.43 | $83.51 | $81.43 | $82.88 | $27.63 | 8,292 |
| 2018-11-30 | $78.41 | $79.27 | $78.41 | $79.27 | $26.42 | 3,366 |
| 2018-11-29 | $79.90 | $80.25 | $79.90 | $80.25 | $26.75 | 5,667 |
| 2018-11-28 | $80.09 | $81.43 | $80.09 | $81.43 | $27.14 | 15,537 |
| 2018-11-27 | $78.33 | $79.16 | $78.33 | $78.86 | $26.29 | 29,334 |
| 2018-11-26 | $79.14 | $79.50 | $78.94 | $79.50 | $26.50 | 8,706 |
| 2018-11-23 | $79.49 | $79.49 | $78.29 | $78.29 | $26.10 | 10,089 |
| 2018-11-21 | $78.08 | $78.84 | $78.08 | $78.66 | $26.22 | 10,773 |
| 2018-11-20 | $76.00 | $77.50 | $75.74 | $76.42 | $25.47 | 28,359 |
| 2018-11-19 | $79.40 | $79.40 | $77.40 | $77.85 | $25.95 | 15,342 |
| 2018-11-16 | $78.55 | $78.65 | $78.33 | $78.41 | $26.14 | 6,585 |
| 2018-11-15 | $77.69 | $79.53 | $77.69 | $79.53 | $26.51 | 12,186 |
| 2018-11-14 | $80.96 | $81.08 | $80.38 | $80.82 | $26.94 | 15,234 |
| 2018-11-13 | $77.79 | $79.63 | $77.29 | $78.49 | $26.16 | 26,349 |
| 2018-11-12 | $84.00 | $84.00 | $81.59 | $81.59 | $27.20 | 16,773 |
| 2018-11-09 | $86.29 | $86.87 | $86.29 | $86.87 | $28.96 | 4,824 |
| 2018-11-08 | $88.36 | $88.36 | $87.91 | $87.91 | $29.30 | 2,916 |
| 2018-11-07 | $90.90 | $91.30 | $90.60 | $91.30 | $30.43 | 11,109 |
| 2018-11-06 | $88.16 | $88.55 | $88.16 | $88.55 | $29.52 | 12,369 |
| 2018-11-05 | $90.19 | $90.79 | $90.19 | $90.56 | $30.19 | 9,954 |
| 2018-11-02 | $92.47 | $92.64 | $91.93 | $92.43 | $30.81 | 13,035 |
| 2018-11-01 | $90.24 | $92.91 | $90.24 | $92.88 | $30.96 | 8,235 |
| 2018-10-31 | $88.45 | $90.09 | $88.08 | $90.09 | $30.03 | 30,768 |
| 2018-10-30 | $80.77 | $81.76 | $80.77 | $81.69 | $27.23 | 35,715 |
| 2018-10-29 | $79.79 | $81.86 | $79.42 | $79.42 | $26.47 | 27,147 |
| 2018-10-26 | $80.50 | $82.00 | $80.50 | $81.61 | $27.20 | 15,168 |
| 2018-10-25 | $84.26 | $85.14 | $84.16 | $84.87 | $28.29 | 21,444 |
| 2018-10-24 | $88.64 | $88.64 | $85.32 | $85.32 | $28.44 | 9,831 |
| 2018-10-23 | $88.01 | $89.63 | $87.83 | $89.63 | $29.88 | 25,593 |
| 2018-10-22 | $90.94 | $92.56 | $90.94 | $91.23 | $30.41 | 9,738 |
| 2018-10-19 | $92.66 | $92.80 | $92.28 | $92.28 | $30.76 | 7,044 |
| 2018-10-18 | $95.40 | $95.40 | $92.70 | $92.75 | $30.92 | 21,633 |
| 2018-10-17 | $93.96 | $95.25 | $93.96 | $95.06 | $31.69 | 16,152 |
| 2018-10-16 | $95.46 | $97.04 | $95.46 | $97.04 | $32.35 | 123,810 |
| 2018-10-15 | $92.78 | $94.51 | $92.78 | $94.00 | $31.33 | 3,396 |
| 2018-10-12 | $93.18 | $95.03 | $92.78 | $94.37 | $31.46 | 18,954 |
| 2018-10-11 | $94.44 | $94.44 | $92.09 | $92.28 | $30.76 | 10,686 |
| 2018-10-10 | $98.70 | $98.70 | $97.00 | $97.00 | $32.33 | 6,531 |
| 2018-10-09 | $98.84 | $99.06 | $98.22 | $99.06 | $33.02 | 11,748 |
| 2018-10-08 | $99.20 | $99.20 | $99.11 | $99.11 | $33.04 | 3,420 |
| 2018-10-05 | $100.95 | $100.95 | $99.26 | $99.26 | $33.09 | 12,975 |
| 2018-10-04 | $103.73 | $103.83 | $103.00 | $103.75 | $34.58 | 10,614 |
| 2018-10-03 | $107.85 | $107.85 | $106.75 | $106.75 | $35.58 | 16,461 |
| 2018-10-02 | $106.22 | $109.15 | $106.22 | $107.97 | $35.99 | 3,540 |
| 2018-10-01 | $110.62 | $110.74 | $110.62 | $110.74 | $36.91 | 2,769 |
| 2018-09-28 | $110.68 | $110.68 | $109.24 | $109.24 | $36.41 | 3,573 |
| 2018-09-27 | $113.25 | $113.25 | $113.25 | $113.25 | $37.75 | 1,821 |
| 2018-09-26 | $113.00 | $114.00 | $113.00 | $114.00 | $38.00 | 2,766 |
| 2018-09-25 | $111.50 | $111.50 | $111.50 | $111.50 | $37.17 | 2,079 |
| 2018-09-24 | $113.31 | $113.31 | $113.31 | $113.31 | $37.77 | 1,500 |
| 2018-09-21 | $113.08 | $113.39 | $112.88 | $113.31 | $37.77 | 4,236 |
| 2018-09-20 | $110.32 | $110.32 | $110.25 | $110.25 | $36.75 | 4,428 |
| 2018-09-19 | $109.09 | $109.37 | $109.00 | $109.13 | $36.38 | 6,021 |
| 2018-09-18 | $107.25 | $107.58 | $107.00 | $107.17 | $35.72 | 12,057 |
| 2018-09-17 | $105.75 | $105.86 | $105.30 | $105.86 | $35.29 | 7,836 |
| 2018-09-14 | $103.29 | $105.25 | $103.29 | $104.74 | $34.91 | 8,169 |
| 2018-09-13 | $100.50 | $100.50 | $99.93 | $99.93 | $33.31 | 7,605 |
| 2018-09-12 | $104.87 | $104.87 | $103.00 | $104.75 | $34.92 | 12,252 |
| 2018-09-11 | $107.27 | $108.00 | $107.27 | $108.00 | $36.00 | 10,677 |
| 2018-09-10 | $107.56 | $107.56 | $106.13 | $106.30 | $35.43 | 4,359 |
| 2018-09-07 | $109.11 | $109.27 | $108.46 | $108.46 | $36.15 | 10,650 |
| 2018-09-06 | $112.00 | $112.00 | $111.77 | $112.00 | $37.33 | 5,775 |
| 2018-09-05 | $112.50 | $112.50 | $112.50 | $112.50 | $37.50 | 2,910 |
| 2018-09-04 | $111.29 | $111.33 | $111.29 | $111.33 | $37.11 | 3,006 |
| 2018-08-31 | $112.35 | $112.35 | $112.03 | $112.08 | $37.36 | 2,898 |
| 2018-08-30 | $108.71 | $110.86 | $108.71 | $110.38 | $36.79 | 5,694 |
| 2018-08-29 | $112.71 | $112.71 | $112.71 | $112.71 | $37.57 | 2,685 |
| 2018-08-28 | $109.72 | $109.92 | $109.66 | $109.92 | $36.64 | 4,461 |
| 2018-08-27 | $108.17 | $109.03 | $108.17 | $109.02 | $36.34 | 3,510 |
| 2018-08-24 | $104.29 | $105.34 | $104.29 | $105.34 | $35.11 | 1,899 |
| 2018-08-23 | $103.01 | $103.86 | $103.01 | $103.68 | $34.56 | 6,594 |
| 2018-08-22 | $103.79 | $103.79 | $103.65 | $103.65 | $34.55 | 3,174 |
| 2018-08-21 | $100.91 | $102.80 | $100.91 | $102.00 | $34.00 | 15,141 |
| 2018-08-20 | $99.00 | $100.52 | $99.00 | $100.31 | $33.44 | 11,562 |
| 2018-08-17 | $99.07 | $100.41 | $99.07 | $100.02 | $33.34 | 7,542 |
| 2018-08-16 | $98.78 | $99.44 | $98.78 | $99.11 | $33.04 | 8,130 |
| 2018-08-15 | $96.29 | $96.88 | $96.11 | $96.88 | $32.29 | 5,808 |
| 2018-08-14 | $99.05 | $99.05 | $98.06 | $98.06 | $32.69 | 13,989 |
| 2018-08-13 | $98.10 | $98.10 | $97.00 | $97.27 | $32.42 | 15,549 |
| 2018-08-10 | $101.28 | $101.28 | $100.42 | $100.67 | $33.56 | 6,840 |
| 2018-08-09 | $104.46 | $104.46 | $104.05 | $104.05 | $34.68 | 5,337 |
| 2018-08-08 | $103.82 | $103.82 | $103.50 | $103.60 | $34.53 | 12,876 |
| 2018-08-07 | $103.50 | $104.53 | $103.50 | $103.68 | $34.56 | 7,236 |
| 2018-08-06 | $104.63 | $104.63 | $103.25 | $103.85 | $34.62 | 22,293 |
| 2018-08-03 | $104.52 | $105.13 | $104.48 | $105.13 | $35.04 | 8,913 |
| 2018-08-02 | $105.12 | $105.24 | $105.04 | $105.24 | $35.08 | 6,267 |
| 2018-08-01 | $107.38 | $107.38 | $107.38 | $107.38 | $35.79 | 1,440 |
| 2018-07-31 | $107.75 | $107.75 | $107.38 | $107.38 | $35.79 | 6,453 |
| 2018-07-30 | $105.51 | $108.50 | $105.51 | $108.50 | $36.17 | 10,179 |
| 2018-07-27 | $103.60 | $104.25 | $103.38 | $104.25 | $34.75 | 8,142 |
| 2018-07-26 | $103.74 | $103.98 | $103.74 | $103.87 | $34.62 | 3,741 |
| 2018-07-25 | $104.50 | $105.18 | $104.50 | $105.17 | $35.06 | 7,302 |
| 2018-07-24 | $102.75 | $104.41 | $102.75 | $103.71 | $34.57 | 6,126 |
| 2018-07-23 | $101.25 | $103.25 | $101.25 | $102.84 | $34.28 | 5,988 |
| 2018-07-20 | $103.70 | $105.25 | $103.70 | $104.71 | $34.90 | 7,350 |
| 2018-07-19 | $105.48 | $105.48 | $105.48 | $105.48 | $35.16 | 5,337 |
| 2018-07-18 | $104.07 | $104.56 | $104.07 | $104.40 | $34.80 | 11,220 |
| 2018-07-17 | $103.50 | $103.76 | $102.57 | $103.73 | $34.58 | 17,895 |
| 2018-07-16 | $105.00 | $105.00 | $104.79 | $104.90 | $34.97 | 14,724 |
| 2018-07-13 | $104.75 | $104.83 | $104.62 | $104.83 | $34.94 | 11,457 |
| 2018-07-12 | $103.94 | $104.18 | $103.94 | $104.18 | $34.73 | 3,099 |
| 2018-07-11 | $105.15 | $105.50 | $105.15 | $105.49 | $35.16 | 8,010 |
| 2018-07-10 | $108.00 | $108.00 | $107.22 | $108.00 | $36.00 | 11,151 |
| 2018-07-09 | $104.99 | $106.50 | $104.99 | $106.18 | $35.39 | 10,044 |
| 2018-07-06 | $101.80 | $102.06 | $101.80 | $102.05 | $34.02 | 4,959 |
| 2018-07-05 | $97.48 | $97.73 | $97.48 | $97.73 | $32.58 | 6,816 |
| 2018-07-03 | $106.12 | $106.12 | $106.12 | $106.12 | $35.37 | 4,500 |
| 2018-07-02 | $101.51 | $103.22 | $101.51 | $103.22 | $34.41 | 9,015 |
| 2018-06-29 | $102.33 | $102.33 | $102.03 | $102.03 | $34.01 | 9,003 |
| 2018-06-28 | $102.33 | $102.33 | $102.13 | $102.16 | $34.05 | 7,092 |
| 2018-06-27 | $102.62 | $103.89 | $102.12 | $102.53 | $34.18 | 14,715 |
| 2018-06-26 | $103.75 | $103.75 | $103.45 | $103.45 | $34.48 | 7,326 |
| 2018-06-25 | $103.75 | $103.75 | $102.91 | $103.50 | $34.50 | 13,293 |
| 2018-06-22 | $104.77 | $104.79 | $104.77 | $104.79 | $34.93 | 3,909 |
| 2018-06-21 | $103.55 | $103.85 | $103.55 | $103.85 | $34.62 | 5,235 |
| 2018-06-20 | $100.30 | $101.69 | $100.30 | $101.69 | $33.90 | 2,202 |
| 2018-06-19 | $103.50 | $103.50 | $101.48 | $101.95 | $33.98 | 18,810 |
| 2018-06-18 | $104.27 | $104.29 | $103.31 | $103.40 | $34.47 | 4,392 |
| 2018-06-15 | $103.74 | $103.89 | $103.28 | $103.89 | $34.63 | 31,305 |
| 2018-06-14 | $99.39 | $99.39 | $99.36 | $99.36 | $33.12 | 2,331 |
| 2018-06-13 | $99.18 | $99.34 | $98.96 | $99.07 | $33.02 | 24,582 |
| 2018-06-12 | $100.54 | $100.54 | $98.75 | $99.00 | $33.00 | 27,444 |
| 2018-06-11 | $102.68 | $102.68 | $101.42 | $101.91 | $33.97 | 13,926 |
| 2018-06-08 | $100.37 | $100.37 | $100.26 | $100.37 | $33.46 | 8,232 |
| 2018-06-07 | $98.09 | $98.09 | $97.14 | $97.14 | $32.38 | 23,019 |
| 2018-06-06 | $95.21 | $95.77 | $95.21 | $95.77 | $31.92 | 2,436 |
| 2018-06-05 | $95.00 | $95.34 | $95.00 | $95.34 | $31.78 | 4,542 |
| 2018-06-04 | $95.00 | $95.49 | $95.00 | $95.22 | $31.74 | 7,101 |
| 2018-06-01 | $91.79 | $92.00 | $91.79 | $91.93 | $30.64 | 14,385 |
| 2018-05-31 | $91.20 | $91.51 | $91.00 | $91.26 | $30.42 | 12,864 |
| 2018-05-30 | $90.93 | $91.34 | $90.93 | $91.30 | $30.43 | 10,455 |
| 2018-05-29 | $90.12 | $90.12 | $89.87 | $89.91 | $29.97 | 4,686 |
| 2018-05-25 | $92.29 | $92.29 | $92.29 | $92.29 | $30.76 | 1,017 |
| 2018-05-24 | $92.10 | $92.29 | $91.57 | $92.29 | $30.76 | 8,652 |
| 2018-05-23 | $95.24 | $95.24 | $94.74 | $94.74 | $31.58 | 1,644 |
| 2018-05-22 | $96.21 | $96.21 | $96.21 | $96.21 | $32.07 | 3,759 |
| 2018-05-21 | $95.55 | $95.55 | $95.55 | $95.55 | $31.85 | 1,188 |
| 2018-05-18 | $95.17 | $95.17 | $93.79 | $94.08 | $31.36 | 4,341 |
| 2018-05-17 | $91.80 | $92.15 | $91.80 | $92.15 | $30.72 | 3,270 |
| 2018-05-16 | $91.75 | $92.05 | $91.72 | $92.05 | $30.68 | 4,761 |
| 2018-05-15 | $92.04 | $92.40 | $91.90 | $92.40 | $30.80 | 7,185 |
| 2018-05-14 | $94.88 | $94.88 | $94.25 | $94.70 | $31.57 | 3,465 |
| 2018-05-11 | $93.85 | $93.85 | $93.37 | $93.55 | $31.18 | 14,364 |
| 2018-05-10 | $90.00 | $90.25 | $90.00 | $90.25 | $30.08 | 3,264 |
| 2018-05-09 | $88.70 | $88.98 | $88.70 | $88.98 | $29.66 | 5,034 |
| 2018-05-08 | $89.20 | $90.00 | $89.20 | $90.00 | $30.00 | 4,872 |
| 2018-05-07 | $88.60 | $88.73 | $88.57 | $88.64 | $29.55 | 6,345 |
| 2018-05-04 | $88.79 | $88.79 | $88.79 | $88.79 | $29.60 | 1,728 |
| 2018-05-03 | $88.25 | $88.25 | $87.43 | $87.43 | $29.14 | 3,645 |
| 2018-05-02 | $88.45 | $88.45 | $88.45 | $88.45 | $29.48 | 2,175 |
| 2018-05-01 | $86.04 | $86.04 | $86.04 | $86.04 | $28.68 | 2,022 |
| 2018-04-30 | $86.90 | $86.90 | $86.04 | $86.04 | $28.68 | 4,428 |
| 2018-04-27 | $87.72 | $87.73 | $84.00 | $87.73 | $29.24 | 4,944 |
| 2018-04-26 | $87.79 | $88.17 | $87.79 | $88.17 | $29.39 | 2,403 |
| 2018-04-25 | $87.49 | $87.49 | $86.10 | $86.34 | $28.78 | 5,427 |
| 2018-04-24 | $89.67 | $89.67 | $88.55 | $88.55 | $29.52 | 2,652 |
| 2018-04-23 | $88.05 | $88.05 | $87.77 | $87.77 | $29.26 | 7,455 |
| 2018-04-20 | $91.00 | $91.00 | $89.97 | $89.97 | $29.99 | 2,043 |
| 2018-04-19 | $91.69 | $91.69 | $91.41 | $91.41 | $30.47 | 5,631 |
| 2018-04-18 | $90.50 | $91.99 | $90.50 | $91.70 | $30.57 | 5,694 |
| 2018-04-17 | $89.71 | $90.32 | $89.71 | $90.32 | $30.11 | 4,869 |
| 2018-04-16 | $89.47 | $90.08 | $89.47 | $90.08 | $30.03 | 3,060 |
| 2018-04-13 | $90.38 | $90.38 | $89.87 | $89.87 | $29.96 | 2,448 |
| 2018-04-12 | $88.39 | $88.39 | $88.39 | $88.39 | $29.46 | 1,959 |
| 2018-04-11 | $87.65 | $89.38 | $87.65 | $89.38 | $29.79 | 3,120 |
| 2018-04-10 | $87.01 | $87.01 | $87.01 | $87.01 | $29.00 | 2,424 |
| 2018-04-09 | $86.95 | $87.21 | $86.95 | $87.21 | $29.07 | 2,145 |
| 2018-04-06 | $86.99 | $86.99 | $86.99 | $86.99 | $29.00 | 1,224 |
| 2018-04-05 | $86.99 | $86.99 | $86.99 | $86.99 | $29.00 | 1,800 |
| 2018-04-04 | $87.50 | $87.74 | $87.00 | $87.74 | $29.25 | 14,076 |
| 2018-04-03 | $90.50 | $90.50 | $89.70 | $90.50 | $30.17 | 5,547 |
| 2018-04-02 | $90.54 | $90.54 | $90.54 | $90.54 | $30.18 | 3,903 |
| 2018-03-29 | $89.30 | $89.47 | $89.30 | $89.47 | $29.82 | 3,921 |
| 2018-03-28 | $88.34 | $88.34 | $88.25 | $88.25 | $29.42 | 2,967 |
| 2018-03-27 | $90.42 | $90.84 | $89.44 | $90.05 | $30.02 | 9,330 |
| 2018-03-26 | $88.10 | $88.18 | $88.10 | $88.18 | $29.39 | 2,625 |
| 2018-03-23 | $90.03 | $90.03 | $87.82 | $88.56 | $29.52 | 7,029 |
| 2018-03-22 | $91.39 | $91.39 | $91.26 | $91.26 | $30.42 | 2,619 |
| 2018-03-21 | $91.91 | $93.00 | $91.91 | $92.94 | $30.98 | 5,061 |
| 2018-03-20 | $92.79 | $93.18 | $92.79 | $93.18 | $31.06 | 7,431 |
| 2018-03-19 | $94.83 | $94.83 | $91.80 | $92.32 | $30.77 | 5,373 |
| 2018-03-16 | $95.00 | $95.10 | $94.93 | $95.10 | $31.70 | 3,807 |
| 2018-03-15 | $98.19 | $98.19 | $98.19 | $98.19 | $32.73 | 3,915 |
| 2018-03-14 | $94.43 | $94.49 | $94.43 | $94.49 | $31.50 | 2,655 |
| 2018-03-13 | $93.31 | $93.62 | $93.31 | $93.58 | $31.19 | 4,284 |
| 2018-03-12 | $93.58 | $93.62 | $93.33 | $93.50 | $31.17 | 6,921 |
| 2018-03-09 | $92.00 | $92.00 | $92.00 | $92.00 | $30.67 | 1,467 |
| 2018-03-08 | $91.60 | $91.60 | $91.60 | $91.60 | $30.53 | 1,047 |
| 2018-03-07 | $88.58 | $90.13 | $88.58 | $90.13 | $30.04 | 33,396 |
| 2018-03-06 | $91.23 | $91.50 | $91.23 | $91.32 | $30.44 | 31,833 |
| 2018-03-05 | $87.55 | $88.89 | $87.20 | $88.56 | $29.52 | 9,618 |
| 2018-03-02 | $87.07 | $88.58 | $87.05 | $88.44 | $29.48 | 5,763 |
| 2018-03-01 | $89.65 | $90.05 | $89.65 | $90.05 | $30.02 | 14,094 |
| 2018-02-28 | $92.45 | $92.45 | $91.43 | $91.43 | $30.48 | 4,464 |
| 2018-02-27 | $93.10 | $93.10 | $93.05 | $93.05 | $31.02 | 2,001 |
| 2018-02-26 | $91.23 | $92.16 | $91.23 | $92.16 | $30.72 | 3,762 |
| 2018-02-23 | $90.85 | $91.14 | $90.85 | $91.14 | $30.38 | 6,678 |
| 2018-02-22 | $88.15 | $88.15 | $87.85 | $87.85 | $29.28 | 4,203 |
| 2018-02-21 | $87.63 | $87.63 | $87.63 | $87.63 | $29.21 | 1,842 |
| 2018-02-20 | $87.45 | $87.45 | $87.45 | $87.45 | $29.15 | 1,788 |
| 2018-02-16 | $88.14 | $88.14 | $88.14 | $88.14 | $29.38 | 1,347 |
| 2018-02-15 | $87.55 | $87.55 | $87.55 | $87.55 | $29.18 | 6,087 |
| 2018-02-14 | $85.47 | $86.50 | $84.72 | $86.50 | $28.83 | 4,233 |
| 2018-02-13 | $85.96 | $85.96 | $85.33 | $85.33 | $28.44 | 4,638 |
| 2018-02-12 | $85.83 | $86.25 | $85.30 | $85.31 | $28.44 | 3,840 |
| 2018-02-09 | $85.42 | $85.42 | $83.33 | $83.91 | $27.97 | 14,403 |
| 2018-02-08 | $86.40 | $88.15 | $86.40 | $86.76 | $28.92 | 5,967 |
| 2018-02-07 | $86.94 | $86.94 | $86.23 | $86.23 | $28.74 | 6,459 |
| 2018-02-06 | $86.90 | $87.77 | $86.74 | $87.59 | $29.20 | 12,072 |
| 2018-02-05 | $86.87 | $89.67 | $86.80 | $88.65 | $29.55 | 24,114 |
| 2018-02-02 | $92.74 | $92.80 | $91.78 | $91.78 | $30.59 | 11,373 |
| 2018-02-01 | $93.61 | $93.61 | $93.61 | $93.61 | $31.20 | 2,955 |
| 2018-01-31 | $93.95 | $94.73 | $93.32 | $94.23 | $31.41 | 17,181 |
| 2018-01-30 | $91.74 | $92.30 | $91.74 | $92.30 | $30.77 | 2,382 |
| 2018-01-29 | $93.85 | $93.85 | $93.85 | $93.85 | $31.28 | 2,460 |
| 2018-01-26 | $94.45 | $94.48 | $94.44 | $94.48 | $31.49 | 6,291 |
| 2018-01-25 | $95.30 | $95.40 | $94.84 | $94.85 | $31.62 | 3,978 |
| 2018-01-24 | $95.93 | $95.93 | $94.65 | $94.83 | $31.61 | 13,188 |
| 2018-01-23 | $96.40 | $96.40 | $95.66 | $95.90 | $31.97 | 10,551 |
| 2018-01-22 | $94.65 | $94.65 | $94.65 | $94.65 | $31.55 | 1,395 |
| 2018-01-19 | $94.18 | $94.18 | $94.18 | $94.18 | $31.39 | 1,725 |
| 2018-01-18 | $93.98 | $94.25 | $93.96 | $94.18 | $31.39 | 3,255 |
| 2018-01-17 | $93.25 | $93.46 | $93.03 | $93.46 | $31.15 | 3,369 |
| 2018-01-16 | $89.75 | $89.85 | $89.09 | $89.09 | $29.70 | 4,785 |
| 2018-01-12 | $88.93 | $89.55 | $88.93 | $89.55 | $29.85 | 2,880 |
| 2018-01-11 | $87.45 | $87.45 | $86.86 | $87.31 | $29.10 | 8,085 |
| 2018-01-10 | $86.03 | $86.03 | $85.96 | $86.03 | $28.68 | 5,601 |
| 2018-01-09 | $87.19 | $87.40 | $87.02 | $87.02 | $29.01 | 5,244 |
| 2018-01-08 | $86.40 | $87.05 | $86.40 | $86.87 | $28.96 | 5,565 |
| 2018-01-05 | $87.00 | $87.31 | $86.20 | $86.65 | $28.88 | 20,472 |
| 2018-01-04 | $84.00 | $84.85 | $84.00 | $84.75 | $28.25 | 21,369 |
| 2018-01-03 | $80.63 | $81.39 | $80.63 | $81.34 | $27.11 | 14,253 |
| 2018-01-02 | $80.95 | $80.95 | $80.31 | $80.35 | $26.78 | 11,040 |
| 2017-12-29 | $79.92 | $79.92 | $79.92 | $79.92 | $26.64 | 1,515 |
| 2017-12-28 | $78.70 | $79.25 | $78.65 | $78.84 | $26.28 | 30,105 |
| 2017-12-27 | $78.94 | $78.94 | $78.94 | $78.94 | $26.31 | 873 |
| 2017-12-26 | $78.80 | $78.80 | $78.53 | $78.80 | $26.27 | 14,274 |
| 2017-12-22 | $79.91 | $79.95 | $79.90 | $79.90 | $26.63 | 5,253 |
| 2017-12-21 | $79.90 | $79.95 | $79.72 | $79.83 | $26.61 | 4,176 |
| 2017-12-20 | $77.99 | $77.99 | $77.99 | $77.99 | $26.00 | 819 |
| 2017-12-19 | $77.99 | $77.99 | $77.99 | $77.99 | $26.00 | 1,074 |
| 2017-12-18 | $77.19 | $77.19 | $77.19 | $77.19 | $25.73 | 852 |
| 2017-12-15 | $77.15 | $77.19 | $77.15 | $77.19 | $25.73 | 3,651 |
| 2017-12-14 | $78.05 | $78.05 | $77.65 | $77.65 | $25.88 | 2,421 |
| 2017-12-13 | $78.60 | $78.60 | $78.60 | $78.60 | $26.20 | 1,326 |
| 2017-12-12 | $79.41 | $79.45 | $79.41 | $79.45 | $26.48 | 7,593 |
| 2017-12-11 | $80.20 | $80.25 | $80.12 | $80.25 | $26.75 | 2,271 |
| 2017-12-08 | $78.72 | $78.72 | $78.63 | $78.63 | $26.21 | 2,634 |
| 2017-12-07 | $78.20 | $78.62 | $78.20 | $78.62 | $26.21 | 1,965 |
| 2017-12-06 | $77.40 | $77.71 | $77.40 | $77.65 | $25.88 | 24,465 |
| 2017-12-05 | $77.55 | $78.75 | $77.55 | $78.30 | $26.10 | 83,940 |
| 2017-12-04 | $78.61 | $78.61 | $78.35 | $78.35 | $26.12 | 1,425 |
| 2017-12-01 | $79.89 | $79.96 | $79.79 | $79.96 | $26.65 | 4,386 |
| 2017-11-30 | $81.08 | $82.31 | $81.08 | $82.31 | $27.44 | 1,944 |
| 2017-11-29 | $82.38 | $82.75 | $81.92 | $81.92 | $27.31 | 14,013 |
| 2017-11-28 | $81.41 | $83.07 | $81.41 | $83.07 | $27.69 | 4,314 |
| 2017-11-27 | $82.74 | $82.74 | $82.20 | $82.20 | $27.40 | 4,419 |
| 2017-11-24 | $83.20 | $83.20 | $83.01 | $83.20 | $27.73 | 4,014 |
| 2017-11-22 | $82.54 | $83.67 | $82.54 | $83.67 | $27.89 | 6,186 |
| 2017-11-21 | $77.75 | $77.75 | $77.75 | $77.75 | $25.92 | 1,050 |
| 2017-11-20 | $78.50 | $78.50 | $77.75 | $77.75 | $25.92 | 2,955 |
| 2017-11-17 | $77.71 | $77.73 | $77.71 | $77.73 | $25.91 | 1,512 |
| 2017-11-16 | $77.07 | $77.67 | $77.07 | $77.65 | $25.88 | 12,519 |
| 2017-11-15 | $75.20 | $75.39 | $75.17 | $75.39 | $25.13 | 3,414 |
| 2017-11-14 | $76.44 | $76.61 | $76.41 | $76.41 | $25.47 | 2,121 |
| 2017-11-13 | $76.31 | $76.31 | $76.31 | $76.31 | $25.44 | 2,427 |
| 2017-11-10 | $77.65 | $77.65 | $76.90 | $76.90 | $25.63 | 1,815 |
| 2017-11-09 | $78.80 | $78.80 | $77.32 | $78.06 | $26.02 | 9,153 |
| 2017-11-08 | $79.16 | $79.24 | $79.16 | $79.16 | $26.39 | 3,681 |
| 2017-11-07 | $79.52 | $80.00 | $79.52 | $79.65 | $26.55 | 26,412 |
| 2017-11-06 | $78.45 | $78.45 | $78.45 | $78.45 | $26.15 | 3,690 |
| 2017-11-03 | $78.40 | $78.65 | $78.38 | $78.65 | $26.22 | 20,847 |
| 2017-11-02 | $78.10 | $78.50 | $77.90 | $78.50 | $26.17 | 2,349 |
| 2017-11-01 | $78.05 | $78.60 | $78.05 | $78.60 | $26.20 | 5,919 |
| 2017-10-31 | $76.24 | $76.93 | $76.24 | $76.93 | $25.64 | 15,675 |
| 2017-10-30 | $72.91 | $74.00 | $72.91 | $73.93 | $24.64 | 6,885 |
| 2017-10-27 | $71.97 | $72.15 | $71.97 | $72.11 | $24.04 | 13,062 |
| 2017-10-26 | $70.90 | $70.90 | $70.90 | $70.90 | $23.63 | 5,607 |
| 2017-10-25 | $70.31 | $70.38 | $70.31 | $70.38 | $23.46 | 3,324 |
| 2017-10-24 | $69.74 | $70.58 | $69.74 | $70.51 | $23.50 | 4,377 |
| 2017-10-23 | $69.33 | $69.33 | $69.33 | $69.33 | $23.11 | 1,305 |
| 2017-10-20 | $68.86 | $69.61 | $68.86 | $69.61 | $23.20 | 35,355 |
| 2017-10-19 | $70.08 | $70.08 | $69.20 | $69.20 | $23.07 | 3,570 |
| 2017-10-18 | $69.54 | $69.93 | $69.48 | $69.65 | $23.22 | 4,209 |
| 2017-10-17 | $69.47 | $69.47 | $69.43 | $69.43 | $23.14 | 2,322 |
| 2017-10-16 | $69.14 | $69.14 | $69.14 | $69.14 | $23.05 | 2,868 |
| 2017-10-13 | $69.15 | $69.15 | $68.96 | $68.96 | $22.99 | 4,377 |
| 2017-10-12 | $67.98 | $68.03 | $67.97 | $67.97 | $22.66 | 2,844 |
| 2017-10-11 | $68.48 | $69.05 | $68.48 | $68.96 | $22.99 | 4,233 |
| 2017-10-10 | $68.30 | $68.30 | $68.30 | $68.30 | $22.77 | 762 |
| 2017-10-09 | $68.30 | $68.30 | $68.30 | $68.30 | $22.77 | 1,116 |
| 2017-10-06 | $67.68 | $67.85 | $67.44 | $67.85 | $22.62 | 6,534 |
| 2017-10-05 | $66.77 | $66.77 | $66.58 | $66.58 | $22.19 | 2,031 |
| 2017-10-04 | $67.96 | $67.96 | $67.17 | $67.17 | $22.39 | 1,791 |
| 2017-10-03 | $67.14 | $67.14 | $67.14 | $67.14 | $22.38 | 984 |
| 2017-10-02 | $67.80 | $67.80 | $67.05 | $67.14 | $22.38 | 6,432 |
| 2017-09-29 | $68.02 | $68.02 | $68.00 | $68.00 | $22.67 | 3,393 |
| 2017-09-28 | $67.77 | $67.77 | $67.75 | $67.75 | $22.58 | 3,582 |
| 2017-09-27 | $67.25 | $67.93 | $67.25 | $67.90 | $22.63 | 4,809 |
| 2017-09-26 | $67.30 | $67.30 | $66.66 | $67.30 | $22.43 | 7,596 |
| 2017-09-25 | $67.74 | $67.74 | $67.56 | $67.56 | $22.52 | 3,879 |
| 2017-09-22 | $66.51 | $66.55 | $66.43 | $66.55 | $22.18 | 7,812 |
| 2017-09-21 | $66.70 | $66.75 | $66.57 | $66.57 | $22.19 | 7,266 |
| 2017-09-20 | $67.70 | $67.80 | $67.56 | $67.70 | $22.57 | 16,803 |
| 2017-09-19 | $66.59 | $67.03 | $66.51 | $66.99 | $22.33 | 15,498 |
| 2017-09-18 | $66.31 | $67.00 | $66.31 | $66.45 | $22.15 | 57,252 |
| 2017-09-15 | $66.65 | $66.81 | $66.65 | $66.81 | $22.27 | 86,346 |
| 2017-09-14 | $66.42 | $66.80 | $66.42 | $66.75 | $22.25 | 2,394 |
| 2017-09-13 | $66.41 | $66.43 | $66.40 | $66.42 | $22.14 | 7,527 |
| 2017-09-12 | $66.88 | $67.35 | $66.88 | $67.35 | $22.45 | 6,351 |
| 2017-09-11 | $64.30 | $66.56 | $64.30 | $66.56 | $22.19 | 4,743 |
| 2017-09-08 | $65.70 | $65.70 | $65.53 | $65.53 | $21.84 | 9,855 |
| 2017-09-07 | $66.43 | $66.43 | $65.73 | $66.00 | $22.00 | 7,116 |
| 2017-09-06 | $66.36 | $66.36 | $66.28 | $66.31 | $22.10 | 5,280 |
| 2017-09-05 | $66.09 | $66.68 | $66.09 | $66.68 | $22.23 | 6,888 |
| 2017-09-01 | $67.32 | $67.34 | $67.32 | $67.34 | $22.45 | 1,851 |
| 2017-08-31 | $67.00 | $67.00 | $67.00 | $67.00 | $22.33 | 2,055 |
| 2017-08-30 | $66.52 | $66.52 | $66.52 | $66.52 | $22.17 | 3,468 |
| 2017-08-29 | $67.05 | $67.35 | $67.05 | $67.22 | $22.41 | 8,079 |
| 2017-08-28 | $66.96 | $66.96 | $66.96 | $66.96 | $22.32 | 7,734 |
| 2017-08-25 | $67.65 | $67.65 | $67.65 | $67.65 | $22.55 | 1,392 |
| 2017-08-24 | $67.21 | $67.26 | $67.21 | $67.26 | $22.42 | 2,949 |
| 2017-08-23 | $67.55 | $67.76 | $67.55 | $67.56 | $22.52 | 1,782 |
| 2017-08-22 | $68.74 | $68.74 | $67.63 | $67.63 | $22.54 | 6,033 |
| 2017-08-21 | $68.55 | $68.55 | $68.08 | $68.10 | $22.70 | 4,227 |
| 2017-08-18 | $68.94 | $68.95 | $68.74 | $68.74 | $22.91 | 3,378 |
| 2017-08-17 | $69.47 | $69.87 | $69.33 | $69.36 | $23.12 | 3,021 |
| 2017-08-16 | $69.99 | $70.10 | $69.99 | $70.10 | $23.37 | 2,559 |
| 2017-08-15 | $70.40 | $70.43 | $70.20 | $70.43 | $23.48 | 7,980 |
| 2017-08-14 | $71.22 | $71.22 | $71.18 | $71.18 | $23.73 | 1,554 |
| 2017-08-11 | $70.71 | $70.71 | $70.47 | $70.47 | $23.49 | 2,400 |
| 2017-08-10 | $71.25 | $71.25 | $70.20 | $70.20 | $23.40 | 10,443 |
| 2017-08-09 | $72.37 | $72.40 | $72.37 | $72.40 | $24.13 | 3,138 |
| 2017-08-08 | $73.11 | $73.11 | $73.11 | $73.11 | $24.37 | 780 |
| 2017-08-07 | $73.11 | $73.11 | $73.11 | $73.11 | $24.37 | 438 |
| 2017-08-04 | $72.67 | $73.11 | $72.65 | $73.11 | $24.37 | 3,240 |
| 2017-08-03 | $74.45 | $74.80 | $74.45 | $74.80 | $24.93 | 7,701 |
| 2017-08-02 | $74.23 | $74.42 | $73.76 | $74.35 | $24.78 | 17,163 |
| 2017-08-01 | $72.60 | $72.60 | $72.60 | $72.60 | $24.20 | 1,500 |
| 2017-07-31 | $71.39 | $71.94 | $71.39 | $71.93 | $23.98 | 8,991 |
| 2017-07-28 | $69.87 | $71.24 | $68.85 | $71.24 | $23.75 | 21,249 |
| 2017-07-27 | $69.10 | $69.63 | $69.10 | $69.63 | $23.21 | 2,748 |
| 2017-07-26 | $68.35 | $68.35 | $68.35 | $68.35 | $22.78 | 1,899 |
| 2017-07-25 | $69.33 | $69.52 | $69.15 | $69.15 | $23.05 | 85,638 |
| 2017-07-24 | $69.95 | $69.95 | $69.70 | $69.80 | $23.27 | 5,328 |
| 2017-07-21 | $69.10 | $69.25 | $69.00 | $69.25 | $23.08 | 4,152 |
| 2017-07-20 | $71.10 | $71.44 | $71.10 | $71.35 | $23.78 | 9,279 |
| 2017-07-19 | $68.43 | $69.64 | $68.43 | $69.63 | $23.21 | 36,390 |
| 2017-07-18 | $68.71 | $68.71 | $68.50 | $68.68 | $22.89 | 4,836 |
| 2017-07-17 | $67.14 | $67.14 | $67.14 | $67.14 | $22.38 | 1,437 |
| 2017-07-14 | $67.17 | $67.29 | $67.13 | $67.14 | $22.38 | 3,612 |
| 2017-07-13 | $66.20 | $66.20 | $66.15 | $66.15 | $22.05 | 2,883 |
| 2017-07-12 | $65.97 | $65.99 | $65.97 | $65.99 | $22.00 | 12,897 |
| 2017-07-11 | $66.27 | $66.27 | $65.25 | $65.49 | $21.83 | 56,298 |
| 2017-07-10 | $66.07 | $66.11 | $66.07 | $66.11 | $22.04 | 3,630 |
| 2017-07-07 | $65.99 | $66.41 | $65.99 | $66.41 | $22.14 | 5,172 |
| 2017-07-06 | $65.94 | $66.15 | $65.94 | $66.12 | $22.04 | 5,964 |
| 2017-07-05 | $66.52 | $67.27 | $66.52 | $67.27 | $22.42 | 12,990 |
| 2017-07-03 | $66.02 | $66.02 | $66.02 | $66.02 | $22.01 | 528 |
| 2017-06-30 | $66.02 | $66.02 | $66.02 | $66.02 | $22.01 | 1,161 |
| 2017-06-29 | $65.99 | $66.02 | $65.53 | $66.02 | $22.01 | 4,575 |
| 2017-06-28 | $66.26 | $66.49 | $66.26 | $66.49 | $22.16 | 5,673 |
| 2017-06-27 | $66.81 | $66.88 | $66.57 | $66.63 | $22.21 | 6,300 |
| 2017-06-26 | $66.90 | $67.24 | $66.90 | $67.06 | $22.35 | 3,600 |
| 2017-06-23 | $66.78 | $66.78 | $66.77 | $66.77 | $22.26 | 2,100 |
| 2017-06-22 | $66.86 | $66.89 | $66.85 | $66.85 | $22.28 | 4,200 |
| 2017-06-21 | $66.57 | $66.68 | $66.57 | $66.65 | $22.22 | 16,800 |
| 2017-06-20 | $66.13 | $66.13 | $65.85 | $66.01 | $22.00 | 4,500 |
| 2017-06-19 | $65.56 | $65.72 | $65.56 | $65.66 | $21.89 | 7,200 |
| 2017-06-16 | $66.28 | $66.28 | $66.28 | $66.28 | $22.09 | 0 |
| 2017-06-15 | $65.85 | $66.28 | $65.79 | $66.28 | $22.09 | 5,400 |
| 2017-06-14 | $67.69 | $67.69 | $66.45 | $66.45 | $22.15 | 18,882 |
| 2017-06-13 | $67.44 | $67.44 | $67.44 | $67.44 | $22.48 | 4,002 |
| 2017-06-12 | $66.06 | $67.37 | $65.78 | $66.64 | $22.21 | 14,934 |
| 2017-06-09 | $67.22 | $67.22 | $66.65 | $66.76 | $22.25 | 7,182 |
| 2017-06-08 | $66.47 | $66.82 | $66.30 | $66.42 | $22.14 | 39,030 |
| 2017-06-07 | $64.30 | $64.87 | $64.26 | $64.71 | $21.57 | 74,469 |
| 2017-06-06 | $62.92 | $62.92 | $62.90 | $62.90 | $20.97 | 6,198 |
| 2017-06-05 | $63.38 | $63.38 | $63.28 | $63.33 | $21.11 | 4,671 |
| 2017-06-02 | $63.55 | $63.74 | $63.55 | $63.74 | $21.25 | 4,164 |
| 2017-06-01 | $60.19 | $60.67 | $60.19 | $60.66 | $20.22 | 6,888 |
| 2017-05-31 | $60.12 | $60.21 | $60.12 | $60.19 | $20.06 | 5,910 |
| 2017-05-30 | $60.29 | $60.31 | $60.23 | $60.23 | $20.08 | 4,605 |
| 2017-05-26 | $60.56 | $60.59 | $60.50 | $60.54 | $20.18 | 9,033 |
| 2017-05-25 | $61.42 | $61.56 | $61.30 | $61.48 | $20.49 | 20,547 |
| 2017-05-24 | $61.26 | $61.39 | $61.24 | $61.33 | $20.44 | 14,238 |
| 2017-05-23 | $61.47 | $61.55 | $61.41 | $61.55 | $20.52 | 10,023 |
| 2017-05-22 | $61.84 | $61.86 | $61.61 | $61.67 | $20.56 | 6,933 |
| 2017-05-19 | $61.37 | $61.61 | $61.37 | $61.57 | $20.52 | 5,904 |
| 2017-05-18 | $61.29 | $61.30 | $61.29 | $61.30 | $20.43 | 3,633 |
| 2017-05-17 | $61.56 | $61.63 | $61.20 | $61.37 | $20.46 | 16,863 |
| 2017-05-16 | $62.06 | $62.07 | $61.87 | $61.93 | $20.64 | 9,648 |
| 2017-05-15 | $61.71 | $61.99 | $61.71 | $61.99 | $20.66 | 23,484 |
| 2017-05-12 | $61.86 | $61.86 | $61.86 | $61.86 | $20.62 | 900 |
| 2017-05-11 | $61.85 | $61.87 | $61.85 | $61.86 | $20.62 | 2,931 |
| 2017-05-10 | $63.55 | $63.80 | $63.30 | $63.35 | $21.12 | 12,843 |
| 2017-05-09 | $62.83 | $62.84 | $62.53 | $62.61 | $20.87 | 14,406 |
| 2017-05-08 | $63.09 | $63.24 | $63.01 | $63.01 | $21.00 | 2,478 |
| 2017-05-05 | $62.97 | $63.25 | $62.83 | $62.97 | $20.99 | 43,557 |
| 2017-05-04 | $63.20 | $63.61 | $63.20 | $63.61 | $21.20 | 5,322 |
| 2017-05-03 | $63.29 | $63.61 | $63.29 | $63.60 | $21.20 | 9,822 |
| 2017-05-02 | $63.22 | $63.64 | $63.21 | $63.64 | $21.21 | 52,122 |
| 2017-05-01 | $62.61 | $62.86 | $62.60 | $62.86 | $20.95 | 5,391 |
| 2017-04-28 | $62.14 | $62.14 | $62.13 | $62.13 | $20.71 | 2,847 |
| 2017-04-27 | $62.99 | $62.99 | $62.99 | $62.99 | $21.00 | 1,827 |
| 2017-04-26 | $62.65 | $62.66 | $62.65 | $62.66 | $20.89 | 3,075 |
| 2017-04-25 | $61.40 | $61.40 | $61.40 | $61.40 | $20.47 | 2,640 |
| 2017-04-24 | $60.60 | $60.67 | $60.58 | $60.58 | $20.19 | 5,133 |
| 2017-04-21 | $60.49 | $60.49 | $60.44 | $60.44 | $20.15 | 2,064 |
| 2017-04-20 | $60.25 | $60.70 | $60.25 | $60.70 | $20.23 | 6,711 |
| 2017-04-19 | $59.37 | $59.37 | $59.26 | $59.26 | $19.75 | 2,613 |
| 2017-04-18 | $59.58 | $59.59 | $59.47 | $59.58 | $19.86 | 12,198 |
| 2017-04-17 | $59.50 | $59.53 | $59.45 | $59.53 | $19.84 | 5,511 |
| 2017-04-13 | $59.62 | $59.62 | $59.62 | $59.62 | $19.87 | 1,359 |
| 2017-04-12 | $60.17 | $60.29 | $60.15 | $60.29 | $20.10 | 4,671 |
| 2017-04-11 | $61.58 | $61.58 | $61.37 | $61.51 | $20.50 | 13,356 |
| 2017-04-10 | $61.44 | $61.62 | $61.38 | $61.38 | $20.46 | 8,457 |
| 2017-04-07 | $61.33 | $61.33 | $61.17 | $61.29 | $20.43 | 8,553 |
| 2017-04-06 | $61.60 | $61.63 | $61.55 | $61.60 | $20.53 | 9,549 |
| 2017-04-05 | $62.01 | $62.01 | $61.90 | $61.90 | $20.63 | 4,059 |
| 2017-04-04 | $62.83 | $62.83 | $62.37 | $62.63 | $20.88 | 9,891 |
| 2017-04-03 | $62.99 | $63.16 | $62.99 | $63.16 | $21.05 | 7,200 |
| 2017-03-31 | $63.35 | $63.58 | $63.35 | $63.58 | $21.19 | 10,200 |
| 2017-03-30 | $62.80 | $63.31 | $62.80 | $63.31 | $21.10 | 7,200 |
| 2017-03-29 | $63.58 | $63.58 | $62.71 | $62.72 | $20.91 | 6,000 |
| 2017-03-28 | $63.66 | $63.89 | $63.20 | $63.65 | $21.22 | 6,600 |
| 2017-03-27 | $63.37 | $63.64 | $63.37 | $63.64 | $21.21 | 3,600 |
| 2017-03-24 | $64.33 | $64.55 | $63.76 | $63.76 | $21.25 | 4,200 |
| 2017-03-23 | $63.81 | $63.81 | $63.50 | $63.72 | $21.24 | 11,100 |
| 2017-03-22 | $63.90 | $63.90 | $63.86 | $63.86 | $21.29 | 2,100 |
| 2017-03-21 | $64.70 | $64.70 | $64.28 | $64.33 | $21.44 | 4,200 |
| 2017-03-20 | $65.75 | $65.75 | $65.53 | $65.62 | $21.87 | 7,200 |
| 2017-03-17 | $65.52 | $65.73 | $65.52 | $65.65 | $21.88 | 3,900 |
| 2017-03-16 | $65.41 | $65.41 | $64.86 | $64.86 | $21.62 | 2,700 |
| 2017-03-15 | $65.44 | $65.54 | $65.15 | $65.54 | $21.85 | 8,100 |
| 2017-03-14 | $66.25 | $66.25 | $66.25 | $66.25 | $22.08 | 0 |
| 2017-03-13 | $66.37 | $66.37 | $66.18 | $66.25 | $22.08 | 2,700 |
| 2017-03-10 | $66.28 | $66.64 | $66.28 | $66.64 | $22.21 | 2,700 |
| 2017-03-09 | $65.90 | $65.90 | $65.55 | $65.71 | $21.90 | 6,900 |
| 2017-03-08 | $65.91 | $65.91 | $65.89 | $65.89 | $21.96 | 3,900 |
| 2017-03-07 | $66.01 | $66.14 | $66.01 | $66.14 | $22.05 | 6,000 |
| 2017-03-06 | $65.95 | $65.95 | $65.86 | $65.89 | $21.96 | 8,700 |
| 2017-03-03 | $66.13 | $66.55 | $66.13 | $66.50 | $22.17 | 3,600 |
| 2017-03-02 | $67.05 | $67.05 | $66.69 | $66.70 | $22.23 | 9,000 |
| 2017-03-01 | $67.87 | $68.36 | $67.87 | $68.36 | $22.79 | 6,000 |
| 2017-02-28 | $68.25 | $68.25 | $67.87 | $67.98 | $22.66 | 7,200 |
| 2017-02-27 | $68.30 | $68.30 | $68.25 | $68.30 | $22.77 | 4,500 |
| 2017-02-24 | $69.24 | $69.32 | $68.39 | $68.42 | $22.81 | 5,100 |
| 2017-02-23 | $69.12 | $69.29 | $69.11 | $69.29 | $23.10 | 3,600 |
| 2017-02-22 | $69.75 | $69.75 | $69.40 | $69.63 | $23.21 | 12,600 |
| 2017-02-21 | $69.75 | $69.75 | $69.26 | $69.73 | $23.24 | 9,000 |
| 2017-02-17 | $69.90 | $69.90 | $69.19 | $69.75 | $23.25 | 15,900 |
| 2017-02-16 | $70.00 | $70.45 | $70.00 | $70.41 | $23.47 | 45,300 |
| 2017-02-15 | $68.69 | $69.09 | $68.69 | $69.09 | $23.03 | 1,800 |
| 2017-02-14 | $69.00 | $69.15 | $68.96 | $68.96 | $22.99 | 6,900 |
| 2017-02-13 | $68.57 | $68.57 | $68.57 | $68.57 | $22.86 | 1,800 |
| 2017-02-10 | $68.06 | $68.06 | $67.40 | $67.99 | $22.66 | 9,300 |
| 2017-02-09 | $66.04 | $67.56 | $66.01 | $67.30 | $22.43 | 14,100 |
| 2017-02-08 | $66.92 | $67.31 | $66.92 | $67.31 | $22.44 | 8,100 |
| 2017-02-07 | $67.41 | $67.44 | $67.31 | $67.44 | $22.48 | 8,100 |
| 2017-02-06 | $67.34 | $67.34 | $67.09 | $67.18 | $22.39 | 13,200 |
| 2017-02-03 | $67.06 | $67.60 | $66.74 | $67.60 | $22.53 | 435,000 |
| 2017-02-02 | $69.52 | $69.52 | $68.17 | $69.25 | $23.08 | 242,100 |
| 2017-02-01 | $73.26 | $73.27 | $72.63 | $72.71 | $24.24 | 12,015 |
| 2017-01-31 | $73.13 | $74.09 | $73.13 | $74.09 | $24.70 | 11,112 |
| 2017-01-30 | $71.33 | $71.33 | $70.77 | $70.90 | $23.63 | 6,495 |
| 2017-01-27 | $71.54 | $71.58 | $71.54 | $71.58 | $23.86 | 3,822 |
| 2017-01-26 | $72.67 | $72.96 | $72.41 | $72.46 | $24.15 | 7,317 |
| 2017-01-25 | $72.00 | $72.15 | $72.00 | $72.13 | $24.04 | 8,733 |
| 2017-01-24 | $68.69 | $69.70 | $68.69 | $69.70 | $23.23 | 11,379 |
| 2017-01-23 | $68.58 | $68.67 | $68.21 | $68.50 | $22.83 | 7,053 |
| 2017-01-20 | $69.53 | $69.53 | $68.17 | $68.17 | $22.72 | 4,098 |
| 2017-01-19 | $68.35 | $68.35 | $68.35 | $68.35 | $22.78 | 7,938 |
| 2017-01-18 | $67.81 | $69.00 | $67.81 | $69.00 | $23.00 | 22,233 |
| 2017-01-17 | $68.68 | $68.68 | $68.43 | $68.47 | $22.82 | 9,618 |
| 2017-01-13 | $69.37 | $69.53 | $69.37 | $69.53 | $23.18 | 2,205 |
| 2017-01-12 | $69.70 | $69.70 | $69.25 | $69.25 | $23.08 | 10,176 |
| 2017-01-11 | $69.58 | $69.95 | $69.36 | $69.49 | $23.16 | 10,788 |
| 2017-01-10 | $71.00 | $71.00 | $69.91 | $69.91 | $23.30 | 7,869 |
| 2017-01-09 | $70.45 | $70.45 | $69.25 | $69.26 | $23.09 | 4,650 |
| 2017-01-06 | $69.62 | $69.73 | $68.95 | $68.95 | $22.98 | 7,452 |
| 2017-01-05 | $69.52 | $69.52 | $69.52 | $69.52 | $23.17 | 2,112 |
| 2017-01-04 | $69.36 | $69.81 | $69.36 | $69.81 | $23.27 | 3,699 |
| 2017-01-03 | $69.10 | $69.69 | $69.10 | $69.20 | $23.07 | 12,135 |
| 2016-12-30 | $69.10 | $69.10 | $68.51 | $68.55 | $22.85 | 17,433 |
| 2016-12-29 | $68.90 | $68.90 | $68.66 | $68.66 | $22.89 | 3,462 |
| 2016-12-28 | $69.62 | $69.62 | $69.44 | $69.44 | $23.15 | 5,586 |
| 2016-12-27 | $70.10 | $70.10 | $70.10 | $70.10 | $23.37 | 1,518 |
| 2016-12-23 | $70.10 | $70.10 | $70.10 | $70.10 | $23.37 | 2,076 |
| 2016-12-22 | $69.35 | $70.10 | $69.35 | $70.10 | $23.37 | 3,483 |
| 2016-12-21 | $69.87 | $72.13 | $69.87 | $70.07 | $23.36 | 5,277 |
| 2016-12-20 | $71.64 | $71.66 | $71.59 | $71.59 | $23.86 | 7,686 |
| 2016-12-19 | $70.95 | $72.25 | $70.90 | $71.37 | $23.79 | 42,321 |
| 2016-12-16 | $69.56 | $69.91 | $69.56 | $69.56 | $23.19 | 8,553 |
| 2016-12-15 | $70.93 | $70.93 | $70.06 | $70.37 | $23.46 | 6,330 |
| 2016-12-14 | $71.00 | $71.42 | $70.74 | $71.42 | $23.81 | 8,865 |
| 2016-12-13 | $71.07 | $71.56 | $71.07 | $71.56 | $23.85 | 3,966 |
| 2016-12-12 | $72.43 | $72.43 | $71.61 | $71.61 | $23.87 | 4,797 |
| 2016-12-09 | $72.25 | $72.65 | $72.25 | $72.42 | $24.14 | 29,556 |
| 2016-12-08 | $71.09 | $71.35 | $70.93 | $71.35 | $23.78 | 7,986 |
| 2016-12-07 | $70.19 | $70.19 | $69.97 | $69.97 | $23.32 | 3,591 |
| 2016-12-06 | $68.30 | $68.30 | $68.30 | $68.30 | $22.77 | 2,223 |
| 2016-12-05 | $69.01 | $69.26 | $69.00 | $69.00 | $23.00 | 9,657 |
| 2016-12-02 | $68.73 | $69.25 | $68.73 | $69.25 | $23.08 | 2,454 |
| 2016-12-01 | $69.94 | $69.94 | $68.67 | $68.70 | $22.90 | 4,989 |
| 2016-11-30 | $68.94 | $69.23 | $68.88 | $68.93 | $22.98 | 23,496 |
| 2016-11-29 | $68.74 | $68.74 | $68.57 | $68.57 | $22.86 | 3,627 |
| 2016-11-28 | $68.73 | $68.73 | $68.73 | $68.73 | $22.91 | 0 |
| 2016-11-25 | $68.45 | $68.73 | $68.45 | $68.73 | $22.91 | 1,359 |
| 2016-11-23 | $68.53 | $68.76 | $68.47 | $68.51 | $22.84 | 4,800 |
| 2016-11-22 | $69.06 | $69.48 | $68.86 | $68.86 | $22.95 | 3,009 |
| 2016-11-21 | $69.94 | $69.94 | $69.93 | $69.93 | $23.31 | 2,505 |
| 2016-11-18 | $70.39 | $70.39 | $70.39 | $70.39 | $23.46 | 0 |
| 2016-11-17 | $70.10 | $70.39 | $70.10 | $70.39 | $23.46 | 7,413 |
| 2016-11-16 | $68.62 | $68.62 | $68.62 | $68.62 | $22.87 | 0 |
| 2016-11-15 | $67.38 | $68.62 | $67.38 | $68.62 | $22.87 | 3,846 |
| 2016-11-14 | $68.16 | $68.34 | $68.00 | $68.34 | $22.78 | 4,146 |
| 2016-11-11 | $66.94 | $66.94 | $66.94 | $66.94 | $22.31 | 2,493 |
| 2016-11-10 | $67.54 | $67.63 | $67.53 | $67.63 | $22.54 | 10,305 |
| 2016-11-09 | $66.00 | $67.00 | $66.00 | $67.00 | $22.33 | 8,343 |
| 2016-11-08 | $68.17 | $68.47 | $68.02 | $68.47 | $22.82 | 3,609 |
| 2016-11-07 | $66.94 | $67.31 | $66.94 | $67.31 | $22.44 | 3,516 |
| 2016-11-04 | $66.38 | $66.63 | $65.93 | $65.93 | $21.98 | 4,434 |
| 2016-11-03 | $67.65 | $67.65 | $67.59 | $67.59 | $22.53 | 2,529 |
| 2016-11-02 | $67.33 | $67.70 | $66.68 | $67.50 | $22.50 | 5,334 |
| 2016-11-01 | $70.75 | $70.75 | $70.75 | $70.75 | $23.58 | 0 |
| 2016-10-31 | $69.59 | $71.12 | $69.59 | $70.75 | $23.58 | 7,092 |
| 2016-10-28 | $68.58 | $68.63 | $68.58 | $68.63 | $22.88 | 2,466 |
| 2016-10-27 | $69.36 | $69.36 | $69.36 | $69.36 | $23.12 | 1,569 |
| 2016-10-26 | $69.05 | $69.05 | $69.05 | $69.05 | $23.02 | 1,116 |
| 2016-10-25 | $69.02 | $69.22 | $69.02 | $69.05 | $23.02 | 1,617 |
| 2016-10-24 | $68.20 | $68.20 | $68.20 | $68.20 | $22.73 | 768 |
| 2016-10-21 | $68.20 | $68.20 | $68.20 | $68.20 | $22.73 | 2,205 |
| 2016-10-20 | $67.43 | $67.43 | $67.28 | $67.43 | $22.48 | 3,240 |
| 2016-10-19 | $66.65 | $67.00 | $66.65 | $66.87 | $22.29 | 4,710 |
| 2016-10-18 | $67.27 | $67.27 | $67.27 | $67.27 | $22.42 | 2,418 |
| 2016-10-17 | $66.25 | $66.25 | $66.05 | $66.10 | $22.03 | 6,702 |
| 2016-10-14 | $65.65 | $65.75 | $65.65 | $65.71 | $21.90 | 5,874 |
| 2016-10-13 | $65.92 | $66.27 | $65.92 | $66.25 | $22.08 | 7,242 |
| 2016-10-12 | $65.57 | $65.57 | $65.57 | $65.57 | $21.86 | 1,851 |
| 2016-10-11 | $68.95 | $68.95 | $68.95 | $68.95 | $22.98 | 870 |
| 2016-10-10 | $69.06 | $69.06 | $68.95 | $68.95 | $22.98 | 3,231 |
| 2016-10-07 | $68.39 | $68.58 | $68.38 | $68.58 | $22.86 | 2,781 |
| 2016-10-06 | $68.36 | $68.36 | $68.36 | $68.36 | $22.79 | 1,395 |
| 2016-10-05 | $69.59 | $69.59 | $68.53 | $69.42 | $23.14 | 4,596 |
| 2016-10-04 | $68.24 | $68.24 | $67.61 | $67.61 | $22.54 | 2,838 |
| 2016-10-03 | $66.55 | $66.77 | $66.34 | $66.77 | $22.26 | 6,750 |
| 2016-09-30 | $66.60 | $66.74 | $66.59 | $66.74 | $22.25 | 6,030 |
| 2016-09-29 | $68.00 | $68.77 | $67.34 | $67.34 | $22.45 | 7,839 |
| 2016-09-28 | $67.83 | $67.83 | $67.83 | $67.83 | $22.61 | 1,089 |
| 2016-09-27 | $66.87 | $67.14 | $66.87 | $67.14 | $22.38 | 7,734 |
| 2016-09-26 | $67.01 | $67.01 | $66.65 | $66.65 | $22.22 | 5,934 |
| 2016-09-23 | $70.82 | $70.82 | $70.59 | $70.62 | $23.54 | 11,865 |
| 2016-09-22 | $71.30 | $71.30 | $70.97 | $71.28 | $23.76 | 5,769 |
| 2016-09-21 | $69.54 | $70.00 | $69.52 | $70.00 | $23.33 | 3,264 |
| 2016-09-20 | $70.51 | $71.00 | $70.51 | $70.94 | $23.65 | 2,403 |
| 2016-09-19 | $71.51 | $71.51 | $71.38 | $71.38 | $23.79 | 2,037 |
| 2016-09-16 | $71.84 | $71.84 | $71.77 | $71.77 | $23.92 | 1,500 |
| 2016-09-15 | $68.86 | $68.86 | $68.86 | $68.86 | $22.95 | 2,889 |
| 2016-09-14 | $68.01 | $68.01 | $68.01 | $68.01 | $22.67 | 1,458 |
| 2016-09-13 | $67.68 | $67.75 | $67.50 | $67.75 | $22.58 | 4,497 |
| 2016-09-12 | $67.78 | $68.34 | $67.78 | $68.34 | $22.78 | 5,286 |
| 2016-09-09 | $69.35 | $69.35 | $69.35 | $69.35 | $23.12 | 630 |
| 2016-09-08 | $68.69 | $69.35 | $68.69 | $69.35 | $23.12 | 7,989 |
| 2016-09-07 | $69.85 | $69.85 | $69.80 | $69.80 | $23.27 | 4,011 |
| 2016-09-06 | $70.42 | $70.66 | $70.42 | $70.66 | $23.55 | 16,326 |
| 2016-09-02 | $69.25 | $69.88 | $69.22 | $69.88 | $23.29 | 5,559 |
| 2016-09-01 | $70.35 | $70.35 | $70.35 | $70.35 | $23.45 | 1,062 |
| 2016-08-31 | $71.71 | $71.80 | $71.71 | $71.80 | $23.93 | 3,354 |
| 2016-08-30 | $70.95 | $71.12 | $70.84 | $71.12 | $23.71 | 12,465 |
| 2016-08-29 | $69.46 | $69.85 | $69.46 | $69.85 | $23.28 | 4,992 |
| 2016-08-26 | $67.84 | $67.84 | $67.84 | $67.84 | $22.61 | 2,037 |
| 2016-08-25 | $69.26 | $69.26 | $68.65 | $69.24 | $23.08 | 2,373 |
| 2016-08-24 | $68.00 | $68.16 | $67.75 | $67.82 | $22.61 | 3,333 |
| 2016-08-23 | $68.92 | $69.05 | $68.92 | $69.05 | $23.02 | 2,649 |
| 2016-08-22 | $70.49 | $70.49 | $69.55 | $70.34 | $23.45 | 6,867 |
| 2016-08-19 | $70.06 | $70.06 | $69.58 | $69.58 | $23.19 | 3,126 |
| 2016-08-18 | $69.80 | $69.85 | $69.03 | $69.33 | $23.11 | 12,777 |
| 2016-08-17 | $68.15 | $68.15 | $68.15 | $68.15 | $22.72 | 726 |
| 2016-08-16 | $68.30 | $68.30 | $68.15 | $68.15 | $22.72 | 7,551 |
| 2016-08-15 | $68.40 | $68.40 | $67.85 | $67.85 | $22.62 | 5,838 |
| 2016-08-12 | $67.52 | $67.53 | $67.52 | $67.53 | $22.51 | 1,545 |
| 2016-08-11 | $67.67 | $67.90 | $66.59 | $67.90 | $22.63 | 4,293 |
| 2016-08-10 | $66.25 | $66.25 | $66.25 | $66.25 | $22.08 | 567 |
| 2016-08-09 | $65.96 | $66.25 | $65.96 | $66.25 | $22.08 | 18,798 |
| 2016-08-08 | $65.65 | $65.65 | $65.65 | $65.65 | $21.88 | 3,366 |
| 2016-08-05 | $62.62 | $63.54 | $62.62 | $63.54 | $21.18 | 5,688 |
| 2016-08-04 | $62.47 | $64.20 | $62.47 | $64.20 | $21.40 | 2,796 |
| 2016-08-03 | $61.20 | $62.02 | $61.20 | $62.02 | $20.67 | 4,329 |
| 2016-08-02 | $62.95 | $62.95 | $62.16 | $62.16 | $20.72 | 3,717 |
| 2016-08-01 | $63.83 | $63.83 | $63.83 | $63.83 | $21.28 | 2,268 |
| 2016-07-29 | $61.73 | $62.97 | $61.73 | $62.94 | $20.98 | 14,772 |
| 2016-07-28 | $60.55 | $60.55 | $60.55 | $60.55 | $20.18 | 1,455 |
| 2016-07-27 | $60.53 | $60.66 | $60.53 | $60.55 | $20.18 | 13,875 |
| 2016-07-26 | $60.02 | $60.02 | $60.02 | $60.02 | $20.01 | 954 |
| 2016-07-25 | $60.02 | $60.02 | $60.02 | $60.02 | $20.01 | 4,503 |
| 2016-07-22 | $59.69 | $60.25 | $59.69 | $60.25 | $20.08 | 1,839 |
| 2016-07-21 | $59.98 | $60.04 | $59.98 | $60.03 | $20.01 | 4,095 |
| 2016-07-20 | $58.87 | $58.87 | $57.28 | $57.28 | $19.09 | 2,496 |
| 2016-07-19 | $56.64 | $57.46 | $56.64 | $57.46 | $19.15 | 1,926 |
| 2016-07-18 | $58.00 | $58.00 | $58.00 | $58.00 | $19.33 | 918 |
| 2016-07-15 | $58.00 | $58.00 | $58.00 | $58.00 | $19.33 | 948 |
| 2016-07-14 | $57.60 | $58.00 | $57.50 | $58.00 | $19.33 | 7,722 |
| 2016-07-13 | $57.65 | $57.94 | $57.25 | $57.25 | $19.08 | 2,292 |
| 2016-07-12 | $56.40 | $57.40 | $56.40 | $56.58 | $18.86 | 8,499 |
| 2016-07-11 | $54.30 | $55.64 | $54.30 | $55.64 | $18.55 | 12,306 |
| 2016-07-08 | $52.31 | $53.19 | $52.31 | $52.98 | $17.66 | 13,611 |
| 2016-07-07 | $51.23 | $51.23 | $51.23 | $51.23 | $17.08 | 2,331 |
| 2016-07-06 | $51.55 | $52.06 | $51.55 | $51.81 | $17.27 | 7,989 |
| 2016-07-05 | $54.14 | $54.14 | $53.29 | $53.29 | $17.76 | 3,234 |
| 2016-07-01 | $55.56 | $55.56 | $55.12 | $55.12 | $18.37 | 3,330 |
| 2016-06-30 | $55.45 | $55.76 | $55.45 | $55.76 | $18.59 | 4,695 |
| 2016-06-29 | $56.06 | $56.20 | $55.80 | $55.80 | $18.60 | 5,232 |
| 2016-06-28 | $54.33 | $55.05 | $54.33 | $54.76 | $18.25 | 5,295 |
| 2016-06-27 | $54.58 | $55.17 | $54.58 | $55.17 | $18.39 | 3,108 |
| 2016-06-24 | $57.75 | $57.75 | $57.75 | $57.75 | $19.25 | 1,392 |
| 2016-06-23 | $60.27 | $60.27 | $60.27 | $60.27 | $20.09 | 1,839 |
| 2016-06-22 | $59.52 | $60.63 | $59.52 | $60.10 | $20.03 | 22,074 |
| 2016-06-21 | $60.29 | $61.43 | $60.29 | $61.43 | $20.48 | 6,768 |
| 2016-06-20 | $59.50 | $59.74 | $59.50 | $59.74 | $19.91 | 4,749 |
| 2016-06-17 | $56.92 | $58.91 | $56.92 | $58.91 | $19.64 | 136,905 |
| 2016-06-16 | $56.20 | $56.66 | $56.20 | $56.45 | $18.82 | 15,630 |
| 2016-06-15 | $57.44 | $58.61 | $57.44 | $58.14 | $19.38 | 5,163 |
| 2016-06-14 | $55.62 | $56.63 | $55.62 | $55.62 | $18.54 | 5,571 |
| 2016-06-13 | $55.62 | $57.97 | $55.62 | $57.97 | $19.32 | 789 |
| 2016-06-10 | $58.01 | $58.01 | $57.97 | $57.97 | $19.32 | 3,744 |
| 2016-06-09 | $59.30 | $59.30 | $59.30 | $59.30 | $19.77 | 1,971 |
| 2016-06-08 | $58.50 | $58.73 | $57.91 | $58.73 | $19.58 | 4,908 |
| 2016-06-07 | $58.34 | $58.34 | $56.74 | $58.34 | $19.45 | 4,980 |
| 2016-06-06 | $56.70 | $56.70 | $56.70 | $56.70 | $18.90 | 1,806 |
| 2016-06-03 | $55.65 | $55.65 | $55.58 | $55.58 | $18.53 | 3,057 |
| 2016-06-02 | $56.25 | $56.47 | $55.74 | $56.47 | $18.82 | 5,175 |
| 2016-06-01 | $59.17 | $59.17 | $59.16 | $59.16 | $19.72 | 2,478 |
| 2016-05-31 | $59.03 | $59.03 | $59.03 | $59.03 | $19.68 | 1,557 |
| 2016-05-27 | $56.90 | $57.74 | $56.90 | $57.74 | $19.25 | 2,121 |
| 2016-05-26 | $56.24 | $56.24 | $56.24 | $56.24 | $18.75 | 1,119 |
| 2016-05-25 | $56.24 | $56.24 | $56.24 | $56.24 | $18.75 | 1,650 |
| 2016-05-24 | $56.01 | $56.73 | $56.01 | $56.06 | $18.69 | 4,053 |
| 2016-05-23 | $55.76 | $56.94 | $55.63 | $56.94 | $18.98 | 2,535 |
| 2016-05-20 | $56.04 | $56.46 | $56.01 | $56.46 | $18.82 | 3,177 |
| 2016-05-19 | $55.88 | $55.88 | $55.88 | $55.88 | $18.63 | 1,206 |
| 2016-05-18 | $55.88 | $55.88 | $55.88 | $55.88 | $18.63 | 1,977 |
| 2016-05-17 | $54.72 | $55.49 | $54.50 | $54.96 | $18.32 | 5,229 |
| 2016-05-16 | $55.01 | $55.01 | $54.85 | $54.85 | $18.28 | 3,987 |
| 2016-05-13 | $54.13 | $54.21 | $53.69 | $54.21 | $18.07 | 5,121 |
| 2016-05-12 | $55.10 | $55.10 | $53.64 | $53.82 | $17.94 | 15,189 |
| 2016-05-11 | $54.21 | $54.21 | $54.09 | $54.19 | $18.06 | 9,735 |
| 2016-05-10 | $54.92 | $54.92 | $54.91 | $54.91 | $18.30 | 3,879 |
| 2016-05-09 | $54.25 | $54.25 | $54.25 | $54.25 | $18.08 | 2,868 |
| 2016-05-06 | $54.17 | $54.66 | $54.17 | $54.66 | $18.22 | 2,292 |
| 2016-05-05 | $54.25 | $55.55 | $54.25 | $55.37 | $18.46 | 7,260 |
| 2016-05-04 | $55.25 | $56.32 | $55.24 | $56.32 | $18.77 | 5,274 |
| 2016-05-03 | $55.47 | $56.52 | $55.47 | $55.55 | $18.52 | 6,843 |
| 2016-05-02 | $55.85 | $56.66 | $55.85 | $56.66 | $18.89 | 3,642 |
| 2016-04-29 | $59.28 | $59.28 | $57.68 | $57.68 | $19.23 | 8,958 |
| 2016-04-28 | $59.79 | $59.85 | $57.85 | $57.98 | $19.33 | 25,260 |
| 2016-04-27 | $60.73 | $61.04 | $60.73 | $60.73 | $20.24 | 108,915 |
| 2016-04-26 | $61.37 | $61.37 | $61.37 | $61.37 | $20.46 | 1,563 |
| 2016-04-25 | $61.68 | $62.10 | $61.47 | $61.50 | $20.50 | 4,509 |
| 2016-04-22 | $63.09 | $63.28 | $63.02 | $63.28 | $21.09 | 7,272 |
| 2016-04-21 | $61.50 | $61.50 | $61.20 | $61.20 | $20.40 | 2,532 |
| 2016-04-20 | $61.28 | $61.63 | $61.28 | $61.63 | $20.54 | 2,043 |
| 2016-04-19 | $56.01 | $56.01 | $56.01 | $56.01 | $18.67 | 1,683 |
| 2016-04-18 | $55.21 | $56.01 | $55.21 | $56.01 | $18.67 | 32,415 |
| 2016-04-15 | $56.06 | $56.70 | $56.00 | $56.24 | $18.75 | 21,624 |
| 2016-04-14 | $56.98 | $57.87 | $56.98 | $57.40 | $19.13 | 10,125 |
| 2016-04-13 | $56.66 | $56.96 | $56.29 | $56.93 | $18.98 | 9,042 |
| 2016-04-12 | $54.50 | $54.74 | $54.34 | $54.39 | $18.13 | 10,200 |
| 2016-04-11 | $52.88 | $53.17 | $52.88 | $53.17 | $17.72 | 2,202 |
| 2016-04-08 | $53.55 | $54.19 | $53.55 | $53.81 | $17.94 | 11,100 |
| 2016-04-07 | $51.65 | $51.89 | $51.65 | $51.89 | $17.30 | 4,260 |
| 2016-04-06 | $50.77 | $50.77 | $50.77 | $50.77 | $16.92 | 2,589 |
| 2016-04-05 | $51.33 | $51.33 | $50.77 | $50.77 | $16.92 | 197,862 |
| 2016-04-04 | $52.65 | $52.65 | $52.65 | $52.65 | $17.55 | 206,766 |
| 2016-04-01 | $52.90 | $53.03 | $52.65 | $52.65 | $17.55 | 98,658 |
| 2016-03-31 | $55.65 | $55.65 | $55.65 | $55.65 | $18.55 | 227,979 |
| 2016-03-30 | $54.86 | $55.64 | $54.86 | $55.64 | $18.55 | 68,952 |
| 2016-03-29 | $55.80 | $56.79 | $55.80 | $56.79 | $18.93 | 149,769 |
| 2016-03-28 | $57.50 | $57.50 | $55.30 | $57.41 | $19.14 | 91,209 |
| 2016-03-24 | $54.84 | $56.11 | $54.84 | $56.11 | $18.52 | 213,135 |
| 2016-03-23 | $57.55 | $57.55 | $57.55 | $57.55 | $18.99 | 2,145 |
| 2016-03-22 | $60.67 | $61.07 | $60.67 | $61.07 | $20.15 | 2,223 |
| 2016-03-21 | $60.26 | $60.26 | $60.04 | $60.26 | $19.88 | 2,874 |
| 2016-03-18 | $60.21 | $60.28 | $60.21 | $60.28 | $19.89 | 3,057 |
| 2016-03-17 | $61.30 | $61.30 | $61.30 | $61.30 | $20.23 | 1,770 |
| 2016-03-16 | $60.82 | $61.35 | $60.82 | $61.30 | $20.23 | 6,402 |
| 2016-03-15 | $61.30 | $61.30 | $60.60 | $61.11 | $20.17 | 32,547 |
| 2016-03-14 | $62.00 | $62.00 | $62.00 | $62.00 | $20.46 | 1,551 |
| 2016-03-11 | $61.55 | $62.00 | $61.55 | $62.00 | $20.46 | 4,602 |
| 2016-03-10 | $59.70 | $59.70 | $58.38 | $58.38 | $19.26 | 6,855 |
| 2016-03-09 | $60.36 | $60.36 | $60.36 | $60.36 | $19.92 | 1,929 |
| 2016-03-08 | $59.44 | $59.44 | $59.44 | $59.44 | $19.61 | 3,186 |
| 2016-03-07 | $60.27 | $60.27 | $59.23 | $59.23 | $19.54 | 10,569 |
| 2016-03-04 | $60.59 | $60.59 | $60.31 | $60.45 | $19.95 | 3,951 |
| 2016-03-03 | $58.85 | $58.87 | $58.82 | $58.82 | $19.41 | 4,818 |
| 2016-03-02 | $55.53 | $56.57 | $55.53 | $56.50 | $18.64 | 24,528 |
| 2016-03-01 | $52.36 | $53.06 | $52.36 | $53.06 | $17.51 | 22,380 |
| 2016-02-29 | $52.40 | $52.50 | $52.01 | $52.01 | $17.16 | 5,751 |
| 2016-02-26 | $52.46 | $52.87 | $52.22 | $52.22 | $17.23 | 10,764 |
| 2016-02-25 | $50.36 | $50.76 | $50.36 | $50.76 | $16.75 | 7,215 |
| 2016-02-24 | $49.34 | $49.86 | $49.03 | $49.86 | $16.45 | 5,325 |
| 2016-02-23 | $51.14 | $51.44 | $50.83 | $51.03 | $16.84 | 24,624 |
| 2016-02-22 | $51.63 | $51.63 | $51.03 | $51.03 | $16.84 | 8,535 |
| 2016-02-19 | $50.48 | $50.48 | $50.10 | $50.35 | $16.61 | 6,102 |
| 2016-02-18 | $52.40 | $52.87 | $51.67 | $51.67 | $17.05 | 11,895 |
| 2016-02-17 | $51.99 | $52.15 | $51.56 | $51.67 | $17.05 | 25,632 |
| 2016-02-16 | $50.94 | $50.94 | $50.23 | $50.82 | $16.77 | 13,491 |
| 2016-02-12 | $47.78 | $48.76 | $47.78 | $48.76 | $16.09 | 3,270 |
| 2016-02-11 | $48.56 | $48.73 | $48.30 | $48.73 | $16.08 | 19,416 |
| 2016-02-10 | $50.06 | $50.06 | $49.25 | $49.25 | $16.25 | 35,388 |
| 2016-02-09 | $49.74 | $50.16 | $49.19 | $50.10 | $16.53 | 25,644 |
| 2016-02-08 | $51.81 | $51.81 | $50.34 | $50.52 | $16.67 | 14,562 |
| 2016-02-05 | $53.00 | $53.00 | $52.28 | $52.28 | $17.25 | 7,557 |
| 2016-02-04 | $56.42 | $56.56 | $56.25 | $56.36 | $18.60 | 8,496 |
| 2016-02-03 | $55.70 | $55.70 | $54.05 | $54.69 | $18.05 | 17,904 |
| 2016-02-02 | $57.29 | $57.32 | $56.72 | $56.84 | $18.76 | 17,091 |
| 2016-02-01 | $57.59 | $57.80 | $57.50 | $57.59 | $19.00 | 8,730 |
| 2016-01-29 | $55.97 | $56.19 | $55.91 | $56.19 | $18.54 | 4,548 |
| 2016-01-28 | $53.41 | $53.64 | $53.28 | $53.50 | $17.65 | 16,356 |
| 2016-01-27 | $56.79 | $57.14 | $56.26 | $56.26 | $18.56 | 37,224 |
| 2016-01-26 | $56.92 | $57.27 | $56.89 | $57.11 | $18.84 | 19,497 |
| 2016-01-25 | $59.63 | $60.04 | $59.60 | $59.67 | $19.69 | 20,244 |
| 2016-01-22 | $62.26 | $63.15 | $62.26 | $63.15 | $20.84 | 9,306 |
| 2016-01-21 | $58.70 | $59.84 | $58.70 | $59.72 | $19.70 | 12,459 |
| 2016-01-20 | $57.97 | $58.47 | $57.38 | $58.47 | $19.29 | 16,284 |
| 2016-01-19 | $61.45 | $61.45 | $60.55 | $60.97 | $20.12 | 7,074 |
| 2016-01-15 | $59.12 | $59.96 | $59.12 | $59.91 | $19.77 | 13,377 |
| 2016-01-14 | $61.70 | $62.41 | $61.22 | $62.28 | $20.55 | 38,649 |
| 2016-01-13 | $60.35 | $62.52 | $60.35 | $62.30 | $20.56 | 55,320 |
| 2016-01-12 | $57.20 | $57.77 | $56.98 | $57.48 | $18.97 | 67,842 |
| 2016-01-11 | $58.41 | $58.82 | $57.85 | $58.50 | $19.30 | 6,279 |
| 2016-01-08 | $58.90 | $59.15 | $58.27 | $58.27 | $19.23 | 7,179 |
| 2016-01-07 | $59.68 | $59.68 | $59.04 | $59.04 | $19.48 | 8,436 |
| 2016-01-06 | $60.02 | $60.28 | $60.02 | $60.05 | $19.82 | 10,959 |
| 2016-01-05 | $63.11 | $63.11 | $62.30 | $62.30 | $20.56 | 22,128 |
| 2016-01-04 | $62.55 | $63.01 | $62.34 | $62.94 | $20.77 | 14,205 |
| 2015-12-31 | $64.68 | $64.68 | $64.06 | $64.12 | $21.16 | 5,184 |
| 2015-12-30 | $64.55 | $64.62 | $64.50 | $64.50 | $21.28 | 5,286 |
| 2015-12-29 | $64.85 | $64.97 | $64.85 | $64.97 | $21.44 | 2,940 |
| 2015-12-28 | $64.16 | $64.16 | $63.67 | $64.10 | $21.15 | 24,198 |
| 2015-12-24 | $64.08 | $64.08 | $63.59 | $64.06 | $21.14 | 4,290 |
| 2015-12-23 | $63.95 | $64.30 | $63.95 | $64.30 | $21.22 | 10,365 |
| 2015-12-22 | $63.18 | $63.81 | $63.10 | $63.81 | $21.06 | 5,325 |
| 2015-12-21 | $64.27 | $64.27 | $63.88 | $64.13 | $21.16 | 13,917 |
| 2015-12-18 | $64.21 | $64.21 | $63.42 | $63.66 | $21.00 | 25,932 |
| 2015-12-17 | $65.96 | $66.21 | $65.73 | $65.73 | $21.69 | 11,220 |
| 2015-12-16 | $69.01 | $69.06 | $69.01 | $69.06 | $22.79 | 4,167 |
| 2015-12-15 | $68.77 | $69.04 | $68.45 | $69.04 | $22.78 | 9,867 |
| 2015-12-14 | $71.00 | $71.25 | $70.51 | $71.09 | $23.46 | 12,450 |
| 2015-12-11 | $71.81 | $72.05 | $71.63 | $71.80 | $23.69 | 9,291 |
| 2015-12-10 | $71.95 | $71.95 | $71.95 | $71.95 | $23.74 | 2,163 |
| 2015-12-09 | $72.85 | $72.85 | $71.73 | $71.76 | $23.68 | 5,511 |
| 2015-12-08 | $72.79 | $72.79 | $72.79 | $72.79 | $24.02 | 4,161 |
| 2015-12-07 | $72.84 | $73.25 | $72.66 | $73.15 | $24.14 | 45,168 |
| 2015-12-04 | $69.90 | $70.50 | $69.90 | $70.50 | $23.26 | 4,812 |
| 2015-12-03 | $71.30 | $71.30 | $70.28 | $70.28 | $23.19 | 14,007 |
| 2015-12-02 | $71.52 | $71.79 | $71.52 | $71.79 | $23.69 | 3,195 |
| 2015-12-01 | $73.47 | $73.86 | $73.47 | $73.86 | $24.37 | 15,126 |
| 2015-11-30 | $71.87 | $72.12 | $71.87 | $72.12 | $23.80 | 2,160 |
| 2015-11-27 | $70.73 | $70.73 | $70.73 | $70.73 | $23.34 | 462 |
| 2015-11-25 | $70.69 | $71.06 | $70.69 | $70.73 | $23.34 | 4,140 |
| 2015-11-24 | $71.40 | $71.40 | $71.30 | $71.40 | $23.56 | 5,877 |
| 2015-11-23 | $71.97 | $71.97 | $71.36 | $71.75 | $23.68 | 1,683 |
| 2015-11-20 | $71.93 | $71.93 | $71.82 | $71.82 | $23.70 | 2,766 |
| 2015-11-19 | $71.87 | $71.87 | $71.87 | $71.87 | $23.72 | 1,200 |
| 2015-11-18 | $71.59 | $71.65 | $70.93 | $71.05 | $23.45 | 15,219 |
| 2015-11-17 | $70.92 | $71.59 | $70.92 | $70.92 | $23.40 | 5,220 |
| 2015-11-16 | $69.71 | $69.71 | $69.71 | $69.71 | $23.00 | 1,017 |
| 2015-11-13 | $71.39 | $71.39 | $71.00 | $71.00 | $23.43 | 7,986 |
| 2015-11-12 | $71.58 | $71.58 | $71.00 | $71.00 | $23.43 | 7,590 |
| 2015-11-11 | $71.37 | $71.37 | $71.30 | $71.30 | $23.53 | 5,073 |
| 2015-11-10 | $70.37 | $70.42 | $70.13 | $70.13 | $23.14 | 3,390 |
| 2015-11-09 | $71.60 | $71.61 | $70.93 | $71.11 | $23.46 | 3,258 |
| 2015-11-06 | $70.37 | $70.82 | $70.37 | $70.82 | $23.37 | 0 |
| 2015-11-05 | $70.37 | $70.82 | $70.37 | $70.82 | $23.37 | 3,123 |
| 2015-11-04 | $70.56 | $70.66 | $70.30 | $70.30 | $23.20 | 7,221 |
| 2015-11-03 | $67.95 | $67.95 | $67.49 | $67.49 | $22.27 | 2,265 |
| 2015-11-02 | $66.95 | $68.85 | $66.95 | $67.50 | $22.27 | 15,855 |
| 2015-10-30 | $64.86 | $64.86 | $64.65 | $64.65 | $21.33 | 4,521 |
| 2015-10-29 | $62.84 | $63.82 | $62.67 | $63.82 | $21.06 | 35,004 |
| 2015-10-28 | $64.28 | $64.65 | $64.28 | $64.65 | $21.33 | 0 |
| 2015-10-27 | $64.28 | $64.65 | $64.28 | $64.65 | $21.33 | 0 |
| 2015-10-26 | $64.28 | $64.65 | $64.28 | $64.65 | $21.33 | 0 |
| 2015-10-23 | $64.28 | $64.65 | $64.28 | $64.65 | $21.33 | 2,571 |
| 2015-10-22 | $62.37 | $62.90 | $62.37 | $62.90 | $20.76 | 2,232 |
| 2015-10-21 | $60.72 | $60.72 | $60.72 | $60.72 | $20.04 | 1,167 |
| 2015-10-20 | $58.89 | $58.89 | $58.75 | $58.85 | $19.42 | 4,764 |
| 2015-10-19 | $58.91 | $59.02 | $58.91 | $59.02 | $19.48 | 6,405 |
| 2015-10-16 | $59.34 | $59.71 | $59.34 | $59.71 | $19.70 | 2,604 |
| 2015-10-15 | $59.68 | $59.68 | $59.14 | $59.33 | $19.58 | 3,378 |
| 2015-10-14 | $58.20 | $58.43 | $58.00 | $58.00 | $19.14 | 7,074 |
| 2015-10-13 | $60.13 | $60.13 | $59.87 | $59.87 | $19.76 | 3,078 |
| 2015-10-12 | $60.48 | $60.53 | $60.48 | $60.53 | $19.97 | 2,664 |
| 2015-10-09 | $60.25 | $60.60 | $60.25 | $60.35 | $19.91 | 10,017 |
| 2015-10-08 | $59.09 | $59.55 | $58.80 | $59.55 | $19.65 | 6,654 |
| 2015-10-07 | $60.27 | $60.27 | $60.27 | $60.27 | $19.89 | 2,907 |
| 2015-10-06 | $60.08 | $60.21 | $59.71 | $60.21 | $19.87 | 9,669 |
| 2015-10-05 | $60.19 | $60.58 | $60.19 | $60.58 | $19.99 | 5,121 |
| 2015-10-02 | $57.82 | $58.98 | $57.82 | $58.98 | $19.46 | 10,557 |
| 2015-10-01 | $57.98 | $57.98 | $57.45 | $57.70 | $19.04 | 11,526 |
| 2015-09-30 | $55.85 | $56.22 | $55.59 | $56.22 | $18.55 | 11,280 |
| 2015-09-29 | $55.05 | $55.25 | $55.00 | $55.12 | $18.19 | 14,298 |
| 2015-09-28 | $56.16 | $56.24 | $55.75 | $55.75 | $18.40 | 5,040 |
| 2015-09-25 | $58.00 | $58.25 | $57.85 | $58.25 | $19.22 | 8,628 |
| 2015-09-24 | $59.25 | $59.25 | $58.17 | $58.36 | $19.26 | 28,065 |
| 2015-09-23 | $60.82 | $62.00 | $60.77 | $61.07 | $20.15 | 6,612 |
| 2015-09-22 | $61.50 | $61.60 | $60.62 | $61.22 | $20.20 | 24,462 |
| 2015-09-21 | $62.30 | $62.48 | $61.89 | $62.12 | $20.50 | 12,177 |
| 2015-09-18 | $62.03 | $62.03 | $61.65 | $61.65 | $20.34 | 6,018 |
| 2015-09-17 | $63.20 | $64.62 | $63.18 | $64.62 | $21.32 | 8,538 |
| 2015-09-16 | $62.86 | $62.86 | $62.49 | $62.55 | $20.64 | 6,009 |
| 2015-09-15 | $60.95 | $61.31 | $60.36 | $61.19 | $20.19 | 13,308 |
| 2015-09-14 | $60.78 | $60.78 | $60.00 | $60.25 | $19.88 | 4,002 |
| 2015-09-11 | $59.31 | $60.27 | $59.31 | $60.10 | $19.83 | 9,312 |
| 2015-09-10 | $60.50 | $61.28 | $60.05 | $60.06 | $19.82 | 21,003 |
| 2015-09-09 | $61.95 | $61.95 | $60.45 | $60.63 | $20.01 | 28,524 |
| 2015-09-08 | $60.15 | $60.51 | $60.05 | $60.45 | $19.95 | 16,929 |
| 2015-09-04 | $56.19 | $57.66 | $56.19 | $57.28 | $18.90 | 4,569 |
| 2015-09-03 | $59.65 | $59.65 | $58.95 | $58.95 | $19.45 | 6,384 |
| 2015-09-02 | $59.03 | $59.03 | $58.19 | $58.48 | $19.30 | 6,690 |
| 2015-09-01 | $58.14 | $58.66 | $57.29 | $57.29 | $18.90 | 26,391 |
| 2015-08-31 | $62.01 | $62.01 | $61.25 | $61.50 | $20.29 | 44,676 |
| 2015-08-28 | $63.05 | $63.66 | $63.03 | $63.66 | $21.01 | 3,189 |
| 2015-08-27 | $63.50 | $63.50 | $62.35 | $62.69 | $20.69 | 16,362 |
| 2015-08-26 | $62.47 | $64.30 | $62.31 | $64.30 | $21.22 | 28,167 |
| 2015-08-25 | $59.62 | $59.76 | $56.77 | $56.77 | $18.73 | 23,805 |
| 2015-08-24 | $58.18 | $59.99 | $57.62 | $59.78 | $19.73 | 13,422 |
| 2015-08-21 | $62.45 | $62.49 | $60.84 | $61.10 | $20.16 | 10,791 |
| 2015-08-20 | $63.53 | $63.70 | $62.98 | $63.47 | $20.94 | 5,625 |
| 2015-08-19 | $63.75 | $63.75 | $63.11 | $63.11 | $20.83 | 11,157 |
| 2015-08-18 | $66.49 | $66.77 | $66.20 | $66.77 | $22.03 | 3,153 |
| 2015-08-17 | $66.51 | $66.59 | $66.51 | $66.59 | $21.97 | 2,427 |
| 2015-08-14 | $66.96 | $66.96 | $66.95 | $66.96 | $22.10 | 3,378 |
| 2015-08-13 | $66.85 | $67.00 | $66.73 | $66.73 | $22.02 | 9,384 |
| 2015-08-12 | $65.40 | $65.40 | $64.55 | $65.08 | $21.48 | 10,467 |
| 2015-08-11 | $65.99 | $66.17 | $65.80 | $66.17 | $21.83 | 4,221 |
| 2015-08-10 | $66.79 | $66.79 | $66.75 | $66.75 | $22.03 | 4,269 |
| 2015-08-07 | $66.74 | $66.74 | $66.63 | $66.74 | $22.02 | 5,814 |
| 2015-08-06 | $66.02 | $66.02 | $66.02 | $66.02 | $21.79 | 2,466 |
| 2015-08-05 | $66.96 | $66.96 | $66.43 | $66.80 | $22.04 | 10,995 |
| 2015-08-04 | $66.68 | $66.68 | $66.19 | $66.30 | $21.88 | 10,008 |
| 2015-08-03 | $70.56 | $70.56 | $70.34 | $70.34 | $23.21 | 4,998 |
| 2015-07-31 | $71.13 | $71.13 | $70.17 | $70.94 | $23.41 | 6,984 |
| 2015-07-30 | $68.90 | $68.90 | $68.90 | $68.90 | $22.74 | 2,103 |
| 2015-07-29 | $69.34 | $69.71 | $69.34 | $69.71 | $23.00 | 3,021 |
| 2015-07-28 | $69.33 | $69.95 | $68.99 | $69.80 | $23.03 | 13,014 |
| 2015-07-27 | $68.53 | $68.53 | $68.05 | $68.34 | $22.55 | 9,783 |
| 2015-07-24 | $70.25 | $70.25 | $69.64 | $69.64 | $22.98 | 6,615 |
| 2015-07-23 | $70.70 | $70.70 | $70.46 | $70.46 | $23.25 | 7,296 |
| 2015-07-22 | $71.09 | $71.09 | $71.09 | $71.09 | $23.46 | 2,973 |
| 2015-07-21 | $72.04 | $72.17 | $72.04 | $72.16 | $23.81 | 5,961 |
| 2015-07-20 | $72.60 | $72.64 | $72.60 | $72.64 | $23.97 | 3,837 |
| 2015-07-17 | $72.41 | $72.41 | $72.41 | $72.41 | $23.89 | 1,215 |
| 2015-07-16 | $72.75 | $72.75 | $72.71 | $72.71 | $23.99 | 3,423 |
TDK Corporation (TTDKY) News Headlines
Recent TDK Corporation (TTDKY) News
Similar Companies to TDK Corporation (TTDKY) 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 | -- | -- | -- |