ViacomCBS Inc - Class A (VIACA) Exchange: NASDAQ
Data as of Aug. 19, 2025
$16.91 ($0.00) 0.00%
ViacomCBS Inc - Class A - Daily Information
Click for more stock information on ViacomCBS Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $16.91 |
| Previous Close | $16.91 |
| High | $16.91 |
| Low | $16.91 |
| Adjusted Open | $16.91 |
| Previous Adjusted Close | $16.91 |
| Adjusted High | $16.91 |
| Adjusted Low | $16.91 |
About ViacomCBS Inc - Class A (VIACA)
ViacomCBS is a leading global media and entertainment company that creates premium content and experiences for audiences worldwide. Driven by iconic consumer brands, its portfolio includes CBS, Showtime Networks, Paramount Pictures, Nickelodeon, MTV, Comedy Central, BET, CBS All Access, Pluto TV and Simon & Schuster, among others. The company delivers the largest share of the U.S. television audience and boasts one of the industry’s most important and extensive libraries of TV and film titles. In addition to offering innovative streaming services and digital video products, ViacomCBS provides powerful capabilities in production, distribution and advertising solutions for partners on five continents.
Invest in ViacomCBS Inc - Class A (VIACA)
Historical Stock Data for ViacomCBS Inc - Class A (VIACA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-08-06 | $17.90 | $17.90 | $16.70 | $16.91 | $16.91 | 406,723 |
| 2025-08-05 | $18.65 | $18.69 | $17.66 | $17.87 | $17.87 | 44,623 |
| 2025-08-04 | $19.56 | $19.70 | $18.58 | $18.60 | $18.60 | 59,450 |
| 2025-08-01 | $19.20 | $20.20 | $18.92 | $19.61 | $19.61 | 124,895 |
| 2025-07-31 | $18.96 | $19.62 | $18.00 | $19.09 | $19.09 | 252,610 |
| 2025-07-30 | $23.29 | $23.33 | $23.10 | $23.29 | $23.29 | 151,338 |
| 2025-07-29 | $23.18 | $23.43 | $23.10 | $23.26 | $23.26 | 126,128 |
| 2025-07-28 | $23.20 | $23.25 | $23.10 | $23.20 | $23.20 | 142,727 |
| 2025-07-25 | $23.28 | $23.45 | $22.92 | $23.20 | $23.20 | 139,369 |
| 2025-07-24 | $23.09 | $23.27 | $23.08 | $23.17 | $23.17 | 24,547 |
| 2025-07-23 | $23.02 | $23.25 | $22.96 | $23.22 | $23.22 | 30,363 |
| 2025-07-22 | $23.22 | $23.22 | $22.99 | $23.05 | $23.05 | 30,861 |
| 2025-07-21 | $23.06 | $23.21 | $22.90 | $23.05 | $23.05 | 26,949 |
| 2025-07-18 | $23.15 | $23.28 | $22.98 | $23.15 | $23.15 | 51,680 |
| 2025-07-17 | $23.42 | $23.42 | $23.06 | $23.15 | $23.15 | 8,380 |
| 2025-07-16 | $23.40 | $23.48 | $23.13 | $23.45 | $23.45 | 45,715 |
| 2025-07-15 | $23.01 | $23.40 | $23.01 | $23.27 | $23.27 | 15,683 |
| 2025-07-14 | $23.00 | $23.08 | $22.89 | $23.08 | $23.08 | 13,766 |
| 2025-07-11 | $22.95 | $23.03 | $22.80 | $23.03 | $23.03 | 7,537 |
| 2025-07-10 | $22.96 | $23.05 | $22.83 | $23.01 | $23.01 | 18,487 |
| 2025-07-09 | $22.87 | $23.06 | $22.85 | $23.06 | $23.06 | 9,469 |
| 2025-07-08 | $22.97 | $23.08 | $22.97 | $23.00 | $23.00 | 8,951 |
| 2025-07-07 | $22.80 | $23.09 | $22.80 | $23.07 | $23.07 | 19,520 |
| 2025-07-03 | $23.05 | $23.08 | $22.80 | $22.84 | $22.84 | 24,103 |
| 2025-07-02 | $22.73 | $23.09 | $22.73 | $23.09 | $23.09 | 25,749 |
| 2025-07-01 | $22.93 | $22.95 | $22.65 | $22.70 | $22.70 | 15,726 |
| 2025-06-30 | $22.50 | $23.04 | $22.42 | $22.95 | $22.95 | 93,112 |
| 2025-06-27 | $22.81 | $22.95 | $22.40 | $22.50 | $22.50 | 65,589 |
| 2025-06-26 | $22.94 | $23.01 | $22.81 | $22.88 | $22.88 | 27,217 |
| 2025-06-25 | $22.77 | $22.92 | $22.58 | $22.91 | $22.91 | 18,404 |
| 2025-06-24 | $22.81 | $22.96 | $22.62 | $22.79 | $22.79 | 11,781 |
| 2025-06-23 | $22.72 | $22.90 | $22.67 | $22.83 | $22.83 | 12,913 |
| 2025-06-20 | $22.60 | $23.10 | $22.41 | $23.00 | $23.00 | 140,298 |
| 2025-06-18 | $22.65 | $22.73 | $22.48 | $22.70 | $22.70 | 22,021 |
| 2025-06-17 | $22.44 | $22.80 | $22.35 | $22.80 | $22.80 | 37,776 |
| 2025-06-16 | $22.37 | $22.70 | $22.32 | $22.67 | $22.67 | 26,019 |
| 2025-06-13 | $22.36 | $22.47 | $22.36 | $22.47 | $22.42 | 5,386 |
| 2025-06-12 | $22.57 | $22.69 | $22.39 | $22.45 | $22.40 | 12,972 |
| 2025-06-11 | $22.42 | $22.64 | $22.42 | $22.62 | $22.57 | 9,838 |
| 2025-06-10 | $22.42 | $22.52 | $22.38 | $22.52 | $22.47 | 6,798 |
| 2025-06-09 | $22.34 | $22.54 | $22.34 | $22.49 | $22.44 | 31,600 |
| 2025-06-06 | $22.46 | $22.48 | $22.35 | $22.47 | $22.47 | 23,558 |
| 2025-06-05 | $22.43 | $22.47 | $22.35 | $22.45 | $22.45 | 10,020 |
| 2025-06-04 | $22.51 | $22.51 | $22.39 | $22.46 | $22.46 | 15,497 |
| 2025-06-03 | $22.47 | $22.53 | $22.36 | $22.50 | $22.50 | 19,379 |
| 2025-06-02 | $22.65 | $22.65 | $22.33 | $22.51 | $22.51 | 14,329 |
| 2025-05-30 | $22.61 | $22.65 | $22.40 | $22.65 | $22.65 | 9,469 |
| 2025-05-29 | $22.62 | $22.63 | $22.41 | $22.62 | $22.62 | 10,256 |
| 2025-05-28 | $22.77 | $22.77 | $22.40 | $22.53 | $22.53 | 12,418 |
| 2025-05-27 | $22.74 | $22.74 | $22.45 | $22.73 | $22.73 | 19,786 |
| 2025-05-23 | $22.72 | $22.72 | $22.33 | $22.70 | $22.70 | 8,717 |
| 2025-05-22 | $22.57 | $22.82 | $22.50 | $22.61 | $22.61 | 7,076 |
| 2025-05-21 | $22.67 | $22.86 | $22.43 | $22.57 | $22.57 | 78,532 |
| 2025-05-20 | $22.61 | $22.90 | $22.59 | $22.80 | $22.80 | 9,568 |
| 2025-05-19 | $22.61 | $22.80 | $22.49 | $22.71 | $22.71 | 11,285 |
| 2025-05-16 | $22.78 | $22.80 | $22.33 | $22.53 | $22.53 | 22,501 |
| 2025-05-15 | $22.64 | $22.67 | $22.45 | $22.58 | $22.58 | 8,055 |
| 2025-05-14 | $22.44 | $22.67 | $22.44 | $22.67 | $22.67 | 12,996 |
| 2025-05-13 | $22.44 | $22.63 | $22.44 | $22.58 | $22.58 | 9,637 |
| 2025-05-12 | $22.51 | $22.67 | $22.44 | $22.62 | $22.62 | 10,356 |
| 2025-05-09 | $22.44 | $22.54 | $22.44 | $22.48 | $22.48 | 23,621 |
| 2025-05-08 | $22.67 | $22.81 | $22.48 | $22.54 | $22.54 | 13,563 |
| 2025-05-07 | $22.66 | $22.90 | $22.40 | $22.88 | $22.88 | 59,295 |
| 2025-05-06 | $22.40 | $22.60 | $22.40 | $22.60 | $22.60 | 8,126 |
| 2025-05-05 | $22.43 | $22.68 | $22.35 | $22.42 | $22.42 | 43,323 |
| 2025-05-02 | $22.35 | $22.65 | $22.35 | $22.60 | $22.60 | 40,939 |
| 2025-05-01 | $22.40 | $22.74 | $22.40 | $22.70 | $22.70 | 13,875 |
| 2025-04-30 | $22.36 | $22.74 | $22.36 | $22.66 | $22.66 | 20,264 |
| 2025-04-29 | $22.44 | $22.80 | $22.40 | $22.72 | $22.72 | 10,284 |
| 2025-04-28 | $22.51 | $22.68 | $22.45 | $22.60 | $22.60 | 19,629 |
| 2025-04-25 | $22.47 | $22.62 | $22.40 | $22.57 | $22.57 | 35,585 |
| 2025-04-24 | $22.40 | $22.54 | $22.35 | $22.49 | $22.49 | 62,191 |
| 2025-04-23 | $22.40 | $22.85 | $22.25 | $22.78 | $22.78 | 25,080 |
| 2025-04-22 | $21.96 | $22.48 | $21.96 | $22.35 | $22.35 | 37,533 |
| 2025-04-21 | $22.15 | $22.60 | $22.06 | $22.36 | $22.36 | 17,817 |
| 2025-04-17 | $22.36 | $22.58 | $22.06 | $22.17 | $22.17 | 37,666 |
| 2025-04-16 | $22.40 | $22.40 | $22.06 | $22.37 | $22.37 | 24,075 |
| 2025-04-15 | $22.83 | $22.85 | $22.25 | $22.60 | $22.60 | 16,491 |
| 2025-04-14 | $22.69 | $22.82 | $22.15 | $22.82 | $22.82 | 11,899 |
| 2025-04-11 | $22.60 | $22.68 | $22.03 | $22.55 | $22.55 | 11,027 |
| 2025-04-10 | $22.61 | $22.89 | $22.21 | $22.67 | $22.67 | 8,067 |
| 2025-04-09 | $22.30 | $22.80 | $21.32 | $22.78 | $22.78 | 39,260 |
| 2025-04-08 | $22.57 | $22.57 | $22.25 | $22.39 | $22.39 | 11,120 |
| 2025-04-07 | $22.19 | $22.63 | $22.12 | $22.57 | $22.57 | 32,369 |
| 2025-04-04 | $22.38 | $22.55 | $22.26 | $22.50 | $22.50 | 26,713 |
| 2025-04-03 | $22.59 | $22.60 | $22.45 | $22.50 | $22.50 | 11,053 |
| 2025-04-02 | $22.50 | $22.93 | $22.50 | $22.56 | $22.56 | 9,562 |
| 2025-04-01 | $22.68 | $22.76 | $22.50 | $22.57 | $22.57 | 26,084 |
| 2025-03-31 | $22.64 | $22.92 | $22.60 | $22.75 | $22.75 | 18,595 |
| 2025-03-28 | $23.60 | $23.60 | $22.52 | $22.65 | $22.65 | 29,704 |
| 2025-03-27 | $22.77 | $23.89 | $22.63 | $23.58 | $23.58 | 75,121 |
| 2025-03-26 | $22.45 | $22.72 | $22.45 | $22.72 | $22.72 | 13,932 |
| 2025-03-25 | $22.60 | $22.63 | $22.35 | $22.53 | $22.53 | 19,045 |
| 2025-03-24 | $22.61 | $22.70 | $22.61 | $22.66 | $22.66 | 13,113 |
| 2025-03-21 | $22.79 | $22.99 | $22.58 | $22.70 | $22.70 | 58,901 |
| 2025-03-20 | $22.66 | $22.75 | $22.64 | $22.74 | $22.74 | 7,611 |
| 2025-03-19 | $22.66 | $22.75 | $22.60 | $22.75 | $22.75 | 20,237 |
| 2025-03-18 | $22.65 | $22.75 | $22.60 | $22.72 | $22.72 | 24,173 |
| 2025-03-17 | $22.57 | $22.65 | $22.57 | $22.65 | $22.65 | 16,980 |
| 2025-03-14 | $22.80 | $22.80 | $22.64 | $22.65 | $22.60 | 8,958 |
| 2025-03-13 | $22.70 | $22.81 | $22.49 | $22.70 | $22.65 | 33,559 |
| 2025-03-12 | $22.51 | $22.80 | $22.48 | $22.78 | $22.73 | 28,030 |
| 2025-03-11 | $22.60 | $22.80 | $22.58 | $22.62 | $22.57 | 31,412 |
| 2025-03-10 | $22.50 | $22.72 | $22.50 | $22.62 | $22.57 | 23,697 |
| 2025-03-07 | $22.62 | $22.87 | $22.60 | $22.72 | $22.72 | 14,986 |
| 2025-03-06 | $22.44 | $22.72 | $22.44 | $22.72 | $22.72 | 11,578 |
| 2025-03-05 | $22.50 | $22.64 | $22.50 | $22.64 | $22.64 | 14,205 |
| 2025-03-04 | $22.52 | $22.58 | $22.49 | $22.56 | $22.56 | 20,474 |
| 2025-03-03 | $22.52 | $22.65 | $22.46 | $22.65 | $22.65 | 19,204 |
| 2025-02-28 | $22.52 | $22.69 | $22.52 | $22.65 | $22.65 | 14,124 |
| 2025-02-27 | $22.09 | $22.62 | $22.09 | $22.62 | $22.62 | 12,346 |
| 2025-02-26 | $22.76 | $22.76 | $22.30 | $22.44 | $22.44 | 26,610 |
| 2025-02-25 | $22.69 | $22.85 | $22.58 | $22.79 | $22.79 | 11,432 |
| 2025-02-24 | $22.66 | $22.84 | $22.55 | $22.72 | $22.72 | 12,106 |
| 2025-02-21 | $22.87 | $22.87 | $22.65 | $22.70 | $22.70 | 7,913 |
| 2025-02-20 | $22.71 | $22.92 | $22.69 | $22.83 | $22.83 | 13,400 |
| 2025-02-19 | $22.83 | $23.04 | $22.70 | $22.85 | $22.85 | 35,363 |
| 2025-02-18 | $23.20 | $23.31 | $22.85 | $22.90 | $22.90 | 12,296 |
| 2025-02-14 | $22.84 | $23.35 | $22.36 | $23.18 | $23.18 | 79,328 |
| 2025-02-13 | $22.43 | $22.94 | $22.18 | $22.82 | $22.82 | 34,076 |
| 2025-02-12 | $22.11 | $22.64 | $22.11 | $22.50 | $22.50 | 18,750 |
| 2025-02-11 | $22.25 | $22.45 | $22.22 | $22.30 | $22.30 | 19,067 |
| 2025-02-10 | $22.32 | $22.46 | $22.17 | $22.38 | $22.38 | 15,414 |
| 2025-02-07 | $22.41 | $22.44 | $22.34 | $22.38 | $22.38 | 8,238 |
| 2025-02-06 | $22.51 | $22.53 | $22.36 | $22.45 | $22.45 | 6,764 |
| 2025-02-05 | $22.45 | $22.50 | $22.39 | $22.50 | $22.50 | 13,317 |
| 2025-02-04 | $22.51 | $22.69 | $22.42 | $22.45 | $22.45 | 9,319 |
| 2025-02-03 | $22.55 | $22.83 | $22.29 | $22.59 | $22.59 | 20,143 |
| 2025-01-31 | $22.84 | $22.84 | $22.39 | $22.81 | $22.81 | 25,664 |
| 2025-01-30 | $22.54 | $22.77 | $22.54 | $22.69 | $22.69 | 9,179 |
| 2025-01-29 | $22.60 | $22.81 | $22.60 | $22.81 | $22.81 | 10,328 |
| 2025-01-28 | $22.54 | $22.70 | $22.44 | $22.70 | $22.70 | 17,156 |
| 2025-01-27 | $22.69 | $22.81 | $22.51 | $22.64 | $22.64 | 12,853 |
| 2025-01-24 | $22.51 | $23.10 | $22.51 | $22.71 | $22.71 | 27,605 |
| 2025-01-23 | $22.74 | $22.84 | $22.52 | $22.69 | $22.69 | 16,447 |
| 2025-01-22 | $22.51 | $22.75 | $22.35 | $22.68 | $22.68 | 85,636 |
| 2025-01-21 | $22.43 | $22.64 | $22.43 | $22.56 | $22.56 | 22,403 |
| 2025-01-17 | $22.52 | $22.64 | $22.50 | $22.64 | $22.64 | 13,691 |
| 2025-01-16 | $22.55 | $22.57 | $22.40 | $22.52 | $22.52 | 7,711 |
| 2025-01-15 | $22.64 | $22.64 | $22.48 | $22.52 | $22.52 | 13,953 |
| 2025-01-14 | $22.31 | $22.64 | $22.15 | $22.56 | $22.56 | 49,095 |
| 2025-01-13 | $22.23 | $22.60 | $22.23 | $22.39 | $22.39 | 18,933 |
| 2025-01-10 | $22.32 | $22.40 | $22.25 | $22.34 | $22.34 | 24,186 |
| 2025-01-08 | $22.44 | $22.63 | $22.40 | $22.52 | $22.52 | 24,918 |
| 2025-01-07 | $22.51 | $22.64 | $22.45 | $22.60 | $22.60 | 15,049 |
| 2025-01-06 | $22.41 | $22.64 | $22.41 | $22.51 | $22.51 | 28,125 |
| 2025-01-03 | $22.25 | $22.55 | $22.17 | $22.47 | $22.47 | 30,749 |
| 2025-01-02 | $22.46 | $22.46 | $21.60 | $22.24 | $22.24 | 171,298 |
| 2024-12-31 | $22.24 | $22.54 | $22.12 | $22.30 | $22.30 | 31,521 |
| 2024-12-30 | $22.37 | $22.40 | $21.95 | $22.11 | $22.11 | 32,816 |
| 2024-12-27 | $22.39 | $22.56 | $22.30 | $22.36 | $22.36 | 14,720 |
| 2024-12-26 | $22.26 | $22.62 | $22.26 | $22.44 | $22.44 | 17,197 |
| 2024-12-24 | $22.35 | $22.49 | $22.24 | $22.45 | $22.45 | 18,082 |
| 2024-12-23 | $22.60 | $22.60 | $22.33 | $22.33 | $22.33 | 24,878 |
| 2024-12-20 | $21.76 | $22.75 | $21.72 | $22.64 | $22.64 | 102,738 |
| 2024-12-19 | $22.11 | $22.15 | $21.76 | $21.80 | $21.80 | 61,299 |
| 2024-12-18 | $22.12 | $22.48 | $21.90 | $21.93 | $21.93 | 101,246 |
| 2024-12-17 | $22.40 | $22.52 | $22.14 | $22.14 | $22.14 | 40,888 |
| 2024-12-16 | $22.91 | $22.91 | $22.44 | $22.44 | $22.44 | 59,769 |
| 2024-12-13 | $23.00 | $23.00 | $22.80 | $23.00 | $22.95 | 21,020 |
| 2024-12-12 | $22.74 | $23.11 | $22.70 | $23.02 | $22.97 | 31,817 |
| 2024-12-11 | $23.43 | $23.58 | $22.60 | $22.76 | $22.71 | 157,032 |
| 2024-12-10 | $23.59 | $23.65 | $23.41 | $23.52 | $23.47 | 20,444 |
| 2024-12-09 | $23.58 | $23.68 | $23.46 | $23.46 | $23.41 | 22,720 |
| 2024-12-06 | $23.74 | $23.86 | $23.45 | $23.59 | $23.54 | 32,223 |
| 2024-12-05 | $22.77 | $23.96 | $22.77 | $23.81 | $23.76 | 74,951 |
| 2024-12-04 | $22.64 | $23.05 | $22.64 | $22.98 | $22.93 | 28,764 |
| 2024-12-03 | $22.72 | $22.75 | $22.22 | $22.74 | $22.69 | 23,202 |
| 2024-12-02 | $22.68 | $22.87 | $22.61 | $22.78 | $22.73 | 22,849 |
| 2024-11-29 | $22.88 | $23.00 | $22.71 | $22.76 | $22.71 | 21,873 |
| 2024-11-27 | $22.89 | $23.11 | $22.87 | $22.94 | $22.89 | 20,286 |
| 2024-11-26 | $22.50 | $23.03 | $22.45 | $22.96 | $22.91 | 36,324 |
| 2024-11-25 | $22.88 | $22.90 | $22.38 | $22.40 | $22.35 | 63,032 |
| 2024-11-22 | $22.92 | $23.25 | $22.31 | $22.67 | $22.62 | 51,302 |
| 2024-11-21 | $22.15 | $23.77 | $22.06 | $23.30 | $23.25 | 131,206 |
| 2024-11-20 | $22.17 | $22.17 | $21.83 | $22.06 | $22.01 | 77,632 |
| 2024-11-19 | $22.05 | $22.21 | $21.95 | $22.03 | $21.98 | 21,698 |
| 2024-11-18 | $22.37 | $22.38 | $22.14 | $22.15 | $22.10 | 29,604 |
| 2024-11-15 | $22.60 | $22.70 | $22.18 | $22.34 | $22.29 | 27,195 |
| 2024-11-14 | $22.73 | $22.73 | $22.55 | $22.58 | $22.58 | 50,828 |
| 2024-11-13 | $22.29 | $23.02 | $22.15 | $22.73 | $22.73 | 78,007 |
| 2024-11-12 | $21.95 | $22.18 | $21.80 | $22.15 | $22.15 | 38,698 |
| 2024-11-11 | $22.05 | $22.29 | $22.03 | $22.04 | $22.04 | 70,671 |
| 2024-11-08 | $22.00 | $22.07 | $21.90 | $22.05 | $22.05 | 38,532 |
| 2024-11-07 | $21.90 | $22.14 | $21.90 | $22.04 | $22.04 | 36,276 |
| 2024-11-06 | $21.84 | $22.13 | $21.70 | $22.08 | $22.08 | 63,157 |
| 2024-11-05 | $21.82 | $22.00 | $21.73 | $21.80 | $21.80 | 29,574 |
| 2024-11-04 | $21.79 | $21.97 | $21.70 | $21.97 | $21.97 | 25,611 |
| 2024-11-01 | $21.95 | $22.11 | $21.75 | $21.78 | $21.78 | 38,648 |
| 2024-10-31 | $21.93 | $22.29 | $21.88 | $21.89 | $21.89 | 61,466 |
| 2024-10-30 | $21.84 | $22.00 | $21.75 | $22.00 | $22.00 | 20,610 |
| 2024-10-29 | $21.77 | $21.83 | $21.73 | $21.80 | $21.80 | 14,459 |
| 2024-10-28 | $21.75 | $21.90 | $21.74 | $21.77 | $21.77 | 16,341 |
| 2024-10-25 | $21.85 | $21.85 | $21.68 | $21.75 | $21.75 | 43,353 |
| 2024-10-24 | $21.71 | $21.77 | $21.71 | $21.72 | $21.72 | 12,308 |
| 2024-10-23 | $21.82 | $21.86 | $21.74 | $21.78 | $21.78 | 8,614 |
| 2024-10-22 | $21.75 | $21.90 | $21.74 | $21.84 | $21.84 | 19,238 |
| 2024-10-21 | $21.76 | $21.81 | $21.76 | $21.78 | $21.78 | 15,515 |
| 2024-10-18 | $21.94 | $21.97 | $21.74 | $21.83 | $21.83 | 28,015 |
| 2024-10-17 | $21.91 | $21.97 | $21.71 | $21.93 | $21.93 | 56,926 |
| 2024-10-16 | $21.93 | $22.05 | $21.90 | $22.03 | $22.03 | 37,173 |
| 2024-10-15 | $21.85 | $22.01 | $21.75 | $22.01 | $22.01 | 21,646 |
| 2024-10-14 | $22.08 | $22.08 | $21.76 | $21.85 | $21.85 | 28,124 |
| 2024-10-11 | $21.97 | $22.08 | $21.83 | $22.08 | $22.08 | 18,332 |
| 2024-10-10 | $21.87 | $21.97 | $21.83 | $21.88 | $21.88 | 17,978 |
| 2024-10-09 | $22.03 | $22.14 | $21.86 | $21.97 | $21.97 | 16,790 |
| 2024-10-08 | $22.04 | $22.19 | $21.99 | $22.14 | $22.14 | 14,750 |
| 2024-10-07 | $21.98 | $22.19 | $21.85 | $22.14 | $22.14 | 32,386 |
| 2024-10-04 | $21.93 | $21.98 | $21.77 | $21.95 | $21.95 | 16,089 |
| 2024-10-03 | $21.74 | $21.90 | $21.66 | $21.90 | $21.90 | 22,645 |
| 2024-10-02 | $21.90 | $22.22 | $21.78 | $21.88 | $21.88 | 63,719 |
| 2024-10-01 | $21.85 | $21.91 | $21.61 | $21.90 | $21.90 | 24,743 |
| 2024-09-30 | $21.76 | $21.86 | $21.69 | $21.86 | $21.86 | 29,679 |
| 2024-09-27 | $21.75 | $21.94 | $21.75 | $21.78 | $21.78 | 101,214 |
| 2024-09-26 | $21.66 | $21.87 | $21.66 | $21.79 | $21.79 | 40,479 |
| 2024-09-25 | $22.02 | $22.02 | $21.73 | $21.75 | $21.75 | 62,454 |
| 2024-09-24 | $21.91 | $21.91 | $21.80 | $21.90 | $21.90 | 81,778 |
| 2024-09-23 | $22.16 | $22.24 | $21.80 | $21.90 | $21.90 | 52,876 |
| 2024-09-20 | $21.77 | $22.44 | $21.77 | $22.24 | $22.24 | 196,516 |
| 2024-09-19 | $22.14 | $22.14 | $21.77 | $21.88 | $21.88 | 50,314 |
| 2024-09-18 | $21.84 | $22.00 | $21.79 | $21.94 | $21.94 | 45,329 |
| 2024-09-17 | $21.86 | $21.93 | $21.72 | $21.84 | $21.84 | 36,535 |
| 2024-09-16 | $21.91 | $21.97 | $21.76 | $21.86 | $21.86 | 26,349 |
| 2024-09-13 | $21.70 | $22.05 | $21.70 | $21.96 | $21.91 | 48,173 |
| 2024-09-12 | $21.81 | $21.92 | $21.64 | $21.71 | $21.66 | 110,104 |
| 2024-09-11 | $21.94 | $21.94 | $21.80 | $21.81 | $21.76 | 26,169 |
| 2024-09-10 | $21.90 | $21.92 | $21.76 | $21.82 | $21.77 | 27,852 |
| 2024-09-09 | $21.87 | $22.01 | $21.87 | $21.92 | $21.87 | 30,016 |
| 2024-09-06 | $22.01 | $22.01 | $21.78 | $21.87 | $21.82 | 36,816 |
| 2024-09-05 | $22.01 | $22.01 | $21.79 | $22.00 | $21.95 | 35,538 |
| 2024-09-04 | $21.98 | $22.31 | $21.85 | $21.96 | $21.91 | 52,264 |
| 2024-09-03 | $22.00 | $22.33 | $21.85 | $22.07 | $22.02 | 98,500 |
| 2024-08-30 | $22.20 | $22.24 | $21.92 | $22.17 | $22.12 | 33,860 |
| 2024-08-29 | $22.11 | $22.20 | $22.11 | $22.20 | $22.15 | 40,711 |
| 2024-08-28 | $22.20 | $22.29 | $22.05 | $22.13 | $22.08 | 67,748 |
| 2024-08-27 | $23.00 | $23.09 | $22.12 | $22.13 | $22.08 | 211,788 |
| 2024-08-26 | $24.18 | $24.33 | $23.87 | $23.88 | $23.83 | 24,438 |
| 2024-08-23 | $24.45 | $24.50 | $23.64 | $24.20 | $24.14 | 73,885 |
| 2024-08-22 | $23.45 | $24.18 | $23.25 | $24.08 | $24.03 | 63,669 |
| 2024-08-21 | $22.76 | $23.44 | $22.59 | $23.39 | $23.34 | 55,182 |
| 2024-08-20 | $23.12 | $23.24 | $22.14 | $22.82 | $22.77 | 90,756 |
| 2024-08-19 | $23.41 | $23.47 | $23.00 | $23.28 | $23.23 | 39,689 |
| 2024-08-16 | $23.45 | $23.57 | $23.09 | $23.37 | $23.32 | 50,204 |
| 2024-08-15 | $23.35 | $23.68 | $23.03 | $23.41 | $23.36 | 78,283 |
| 2024-08-14 | $22.56 | $23.00 | $22.40 | $22.87 | $22.82 | 38,300 |
| 2024-08-13 | $22.06 | $22.41 | $21.79 | $22.30 | $22.25 | 52,525 |
| 2024-08-12 | $23.31 | $23.31 | $22.03 | $22.09 | $22.04 | 85,081 |
| 2024-08-09 | $23.16 | $23.43 | $22.93 | $23.14 | $23.09 | 103,011 |
| 2024-08-08 | $22.48 | $23.22 | $22.43 | $23.00 | $22.95 | 47,080 |
| 2024-08-07 | $22.65 | $23.14 | $22.32 | $22.94 | $22.89 | 79,249 |
| 2024-08-06 | $22.21 | $22.80 | $22.21 | $22.54 | $22.49 | 44,163 |
| 2024-08-05 | $21.86 | $22.55 | $21.85 | $22.35 | $22.30 | 58,453 |
| 2024-08-02 | $22.20 | $22.82 | $22.12 | $22.50 | $22.50 | 55,505 |
| 2024-08-01 | $22.71 | $22.90 | $22.59 | $22.76 | $22.76 | 28,502 |
| 2024-07-31 | $22.51 | $23.66 | $22.47 | $22.90 | $22.90 | 134,007 |
| 2024-07-30 | $22.14 | $22.77 | $21.99 | $22.74 | $22.74 | 94,825 |
| 2024-07-29 | $22.23 | $22.59 | $22.07 | $22.10 | $22.10 | 111,974 |
| 2024-07-26 | $22.32 | $22.53 | $22.28 | $22.30 | $22.30 | 99,081 |
| 2024-07-25 | $22.37 | $22.71 | $22.18 | $22.27 | $22.27 | 75,888 |
| 2024-07-24 | $22.26 | $22.51 | $22.16 | $22.30 | $22.30 | 34,085 |
| 2024-07-23 | $22.34 | $22.75 | $22.15 | $22.39 | $22.39 | 54,059 |
| 2024-07-22 | $22.12 | $22.72 | $22.04 | $22.67 | $22.67 | 61,137 |
| 2024-07-19 | $22.00 | $22.34 | $21.63 | $22.21 | $22.21 | 40,944 |
| 2024-07-18 | $22.05 | $22.46 | $22.00 | $22.05 | $22.05 | 89,409 |
| 2024-07-17 | $21.96 | $22.18 | $21.88 | $22.05 | $22.05 | 33,143 |
| 2024-07-16 | $21.70 | $22.10 | $21.49 | $21.93 | $21.93 | 73,447 |
| 2024-07-15 | $21.45 | $21.80 | $21.34 | $21.60 | $21.60 | 91,963 |
| 2024-07-12 | $21.26 | $21.52 | $21.16 | $21.40 | $21.40 | 83,831 |
| 2024-07-11 | $21.29 | $21.80 | $21.29 | $21.43 | $21.43 | 92,517 |
| 2024-07-10 | $21.00 | $21.69 | $21.00 | $21.30 | $21.30 | 121,857 |
| 2024-07-09 | $21.05 | $21.70 | $21.05 | $21.14 | $21.14 | 82,257 |
| 2024-07-08 | $21.82 | $21.82 | $20.85 | $21.02 | $21.02 | 387,881 |
| 2024-07-05 | $20.21 | $20.89 | $20.06 | $20.47 | $20.47 | 97,954 |
| 2024-07-03 | $20.97 | $21.21 | $19.63 | $20.10 | $20.10 | 133,381 |
| 2024-07-02 | $18.07 | $19.50 | $18.02 | $19.32 | $19.32 | 175,990 |
| 2024-07-01 | $18.37 | $18.37 | $17.68 | $17.92 | $17.92 | 52,384 |
| 2024-06-28 | $17.80 | $18.42 | $17.80 | $18.38 | $18.38 | 183,390 |
| 2024-06-27 | $16.93 | $17.82 | $16.90 | $17.82 | $17.82 | 53,122 |
| 2024-06-26 | $17.00 | $17.19 | $16.87 | $16.89 | $16.89 | 41,265 |
| 2024-06-25 | $17.25 | $17.46 | $16.88 | $17.06 | $17.06 | 66,468 |
| 2024-06-24 | $17.00 | $17.65 | $17.00 | $17.52 | $17.52 | 51,983 |
| 2024-06-21 | $17.64 | $17.99 | $16.59 | $16.87 | $16.87 | 139,555 |
| 2024-06-20 | $17.11 | $17.70 | $17.00 | $17.66 | $17.66 | 55,002 |
| 2024-06-18 | $17.36 | $17.43 | $16.93 | $17.02 | $17.02 | 77,182 |
| 2024-06-17 | $18.30 | $18.30 | $17.36 | $17.36 | $17.36 | 78,984 |
| 2024-06-14 | $18.85 | $19.04 | $18.13 | $18.13 | $18.08 | 70,354 |
| 2024-06-13 | $19.42 | $19.42 | $18.34 | $18.95 | $18.90 | 141,860 |
| 2024-06-12 | $20.09 | $20.09 | $18.96 | $19.28 | $19.22 | 115,293 |
| 2024-06-11 | $20.70 | $21.35 | $19.07 | $19.72 | $19.66 | 119,321 |
| 2024-06-10 | $20.99 | $21.10 | $20.84 | $20.95 | $20.89 | 28,267 |
| 2024-06-07 | $21.23 | $21.66 | $21.23 | $21.50 | $21.44 | 28,273 |
| 2024-06-06 | $20.96 | $21.68 | $20.82 | $21.50 | $21.44 | 94,807 |
| 2024-06-05 | $20.86 | $20.93 | $20.23 | $20.82 | $20.76 | 65,163 |
| 2024-06-04 | $22.13 | $22.13 | $20.91 | $20.91 | $20.85 | 48,982 |
| 2024-06-03 | $22.00 | $22.40 | $21.69 | $22.14 | $22.08 | 119,869 |
| 2024-05-31 | $20.64 | $20.85 | $20.27 | $20.67 | $20.67 | 53,420 |
| 2024-05-30 | $20.00 | $21.15 | $19.67 | $20.63 | $20.63 | 93,987 |
| 2024-05-29 | $20.51 | $20.57 | $19.65 | $19.74 | $19.74 | 40,821 |
| 2024-05-28 | $21.11 | $21.11 | $20.41 | $20.60 | $20.60 | 49,301 |
| 2024-05-24 | $20.51 | $21.10 | $20.51 | $20.84 | $20.84 | 41,565 |
| 2024-05-23 | $21.97 | $21.97 | $20.28 | $20.50 | $20.50 | 53,646 |
| 2024-05-22 | $21.51 | $21.97 | $21.37 | $21.97 | $21.97 | 76,881 |
| 2024-05-21 | $21.00 | $21.71 | $20.87 | $21.71 | $21.71 | 55,252 |
| 2024-05-20 | $21.50 | $21.50 | $20.82 | $20.99 | $20.99 | 44,402 |
| 2024-05-17 | $21.63 | $21.63 | $20.98 | $21.35 | $21.35 | 62,726 |
| 2024-05-16 | $21.99 | $22.26 | $21.64 | $21.91 | $21.91 | 50,809 |
| 2024-05-15 | $21.88 | $22.04 | $21.51 | $21.77 | $21.77 | 49,278 |
| 2024-05-14 | $22.11 | $22.76 | $21.48 | $22.02 | $22.02 | 79,041 |
| 2024-05-13 | $22.31 | $22.70 | $22.04 | $22.14 | $22.14 | 27,388 |
| 2024-05-10 | $23.05 | $23.23 | $22.26 | $22.31 | $22.31 | 52,692 |
| 2024-05-09 | $23.40 | $23.53 | $22.54 | $22.92 | $22.92 | 41,392 |
| 2024-05-08 | $23.15 | $23.52 | $22.58 | $23.52 | $23.52 | 40,343 |
| 2024-05-07 | $23.40 | $23.64 | $23.03 | $23.21 | $23.21 | 74,564 |
| 2024-05-06 | $22.50 | $24.35 | $22.50 | $23.39 | $23.39 | 124,532 |
| 2024-05-03 | $26.12 | $26.31 | $22.34 | $22.42 | $22.42 | 221,522 |
| 2024-05-02 | $21.68 | $26.34 | $21.26 | $26.10 | $26.10 | 255,396 |
| 2024-05-01 | $21.29 | $21.66 | $21.03 | $21.46 | $21.46 | 58,149 |
| 2024-04-30 | $21.48 | $21.75 | $20.65 | $20.69 | $20.69 | 85,168 |
| 2024-04-29 | $22.42 | $22.69 | $21.27 | $21.48 | $21.48 | 106,261 |
| 2024-04-26 | $22.61 | $23.33 | $22.32 | $22.37 | $22.37 | 56,380 |
| 2024-04-25 | $22.70 | $22.74 | $22.33 | $22.37 | $22.37 | 41,432 |
| 2024-04-24 | $23.01 | $23.04 | $22.74 | $22.94 | $22.94 | 21,134 |
| 2024-04-23 | $22.45 | $23.33 | $22.45 | $23.12 | $23.12 | 39,210 |
| 2024-04-22 | $22.64 | $22.98 | $22.28 | $22.59 | $22.59 | 64,079 |
| 2024-04-19 | $21.79 | $22.93 | $21.69 | $22.82 | $22.82 | 89,341 |
| 2024-04-18 | $20.60 | $21.52 | $20.52 | $21.06 | $21.06 | 52,008 |
| 2024-04-17 | $21.08 | $21.08 | $20.59 | $20.81 | $20.81 | 22,383 |
| 2024-04-16 | $21.11 | $21.15 | $20.72 | $20.78 | $20.78 | 55,870 |
| 2024-04-15 | $21.90 | $22.01 | $21.09 | $21.15 | $21.15 | 46,941 |
| 2024-04-12 | $22.88 | $22.88 | $21.70 | $21.76 | $21.76 | 45,938 |
| 2024-04-11 | $22.79 | $23.25 | $22.23 | $23.12 | $23.12 | 38,138 |
| 2024-04-10 | $23.24 | $23.24 | $22.37 | $22.86 | $22.86 | 66,604 |
| 2024-04-09 | $24.05 | $24.42 | $23.41 | $23.64 | $23.64 | 50,105 |
| 2024-04-08 | $23.56 | $24.14 | $23.11 | $23.94 | $23.94 | 96,587 |
| 2024-04-05 | $22.80 | $23.37 | $22.40 | $23.33 | $23.33 | 50,841 |
| 2024-04-04 | $22.30 | $23.19 | $22.07 | $22.93 | $22.93 | 157,001 |
| 2024-04-03 | $21.10 | $22.52 | $20.75 | $22.07 | $22.07 | 150,828 |
| 2024-04-02 | $21.04 | $21.29 | $20.79 | $21.09 | $21.09 | 34,946 |
| 2024-04-01 | $22.44 | $22.44 | $21.10 | $21.22 | $21.22 | 47,200 |
| 2024-03-28 | $22.35 | $22.42 | $21.83 | $21.83 | $21.83 | 35,106 |
| 2024-03-27 | $21.35 | $22.20 | $21.30 | $22.20 | $22.20 | 32,200 |
| 2024-03-26 | $21.58 | $22.00 | $21.22 | $21.32 | $21.32 | 54,029 |
| 2024-03-25 | $21.11 | $21.60 | $21.00 | $21.54 | $21.54 | 39,035 |
| 2024-03-22 | $21.99 | $22.77 | $20.69 | $20.79 | $20.79 | 64,037 |
| 2024-03-21 | $24.00 | $24.00 | $21.90 | $21.99 | $21.99 | 118,828 |
| 2024-03-20 | $22.50 | $24.02 | $21.55 | $23.96 | $23.96 | 146,618 |
| 2024-03-19 | $21.29 | $22.13 | $20.38 | $22.03 | $22.03 | 50,193 |
| 2024-03-18 | $21.77 | $21.81 | $21.37 | $21.60 | $21.60 | 56,704 |
| 2024-03-15 | $22.00 | $22.39 | $21.73 | $22.39 | $22.39 | 171,332 |
| 2024-03-14 | $22.68 | $22.68 | $21.58 | $22.00 | $22.00 | 50,911 |
| 2024-03-13 | $21.75 | $22.50 | $21.75 | $22.48 | $22.43 | 91,817 |
| 2024-03-12 | $21.81 | $21.91 | $21.08 | $21.63 | $21.58 | 34,917 |
| 2024-03-11 | $20.15 | $21.67 | $20.15 | $21.56 | $21.51 | 49,937 |
| 2024-03-08 | $20.76 | $20.98 | $20.56 | $20.63 | $20.58 | 29,773 |
| 2024-03-07 | $19.78 | $20.76 | $19.78 | $20.48 | $20.43 | 37,438 |
| 2024-03-06 | $19.84 | $20.16 | $19.52 | $19.89 | $19.84 | 34,802 |
| 2024-03-05 | $19.93 | $20.36 | $19.53 | $19.53 | $19.49 | 52,039 |
| 2024-03-04 | $20.68 | $20.68 | $19.89 | $20.09 | $20.04 | 66,550 |
| 2024-03-01 | $21.40 | $21.49 | $20.56 | $20.72 | $20.67 | 52,359 |
| 2024-02-29 | $21.07 | $22.38 | $21.03 | $21.08 | $21.03 | 141,943 |
| 2024-02-28 | $21.30 | $21.90 | $21.12 | $21.35 | $21.35 | 61,925 |
| 2024-02-27 | $20.84 | $21.63 | $20.70 | $21.57 | $21.57 | 49,472 |
| 2024-02-26 | $20.21 | $20.93 | $20.21 | $20.87 | $20.87 | 46,670 |
| 2024-02-23 | $20.25 | $20.52 | $19.73 | $20.41 | $20.41 | 26,744 |
| 2024-02-22 | $20.70 | $21.01 | $20.37 | $20.44 | $20.44 | 43,295 |
| 2024-02-21 | $21.03 | $21.09 | $20.71 | $20.88 | $20.88 | 27,848 |
| 2024-02-20 | $21.16 | $21.61 | $20.96 | $21.22 | $21.22 | 58,178 |
| 2024-02-16 | $22.52 | $22.62 | $21.54 | $21.73 | $21.73 | 123,216 |
| 2024-02-15 | $21.75 | $22.49 | $21.25 | $22.00 | $22.00 | 77,757 |
| 2024-02-14 | $22.69 | $22.69 | $21.72 | $22.00 | $22.00 | 41,202 |
| 2024-02-13 | $22.25 | $22.25 | $21.34 | $21.91 | $21.91 | 98,689 |
| 2024-02-12 | $20.90 | $22.78 | $20.90 | $22.74 | $22.74 | 75,412 |
| 2024-02-09 | $20.70 | $21.25 | $20.37 | $20.75 | $20.75 | 130,603 |
| 2024-02-08 | $20.43 | $20.81 | $20.07 | $20.53 | $20.53 | 61,473 |
| 2024-02-07 | $21.88 | $22.00 | $20.28 | $20.31 | $20.31 | 75,141 |
| 2024-02-06 | $21.88 | $22.28 | $21.72 | $21.76 | $21.76 | 74,124 |
| 2024-02-05 | $22.86 | $23.00 | $21.79 | $21.79 | $21.79 | 101,801 |
| 2024-02-02 | $23.50 | $23.53 | $22.83 | $23.06 | $23.06 | 113,450 |
| 2024-02-01 | $23.58 | $25.12 | $23.11 | $23.42 | $23.42 | 388,867 |
| 2024-01-31 | $22.50 | $24.74 | $21.89 | $23.33 | $23.33 | 642,793 |
| 2024-01-30 | $19.39 | $19.61 | $19.17 | $19.19 | $19.19 | 42,643 |
| 2024-01-29 | $19.48 | $19.60 | $18.99 | $19.44 | $19.44 | 40,347 |
| 2024-01-26 | $19.74 | $19.74 | $19.33 | $19.41 | $19.41 | 26,296 |
| 2024-01-25 | $19.03 | $20.26 | $18.95 | $19.58 | $19.58 | 64,054 |
| 2024-01-24 | $19.46 | $19.46 | $18.38 | $18.66 | $18.66 | 57,113 |
| 2024-01-23 | $19.53 | $19.82 | $19.19 | $19.28 | $19.28 | 33,472 |
| 2024-01-22 | $18.95 | $19.55 | $18.95 | $19.43 | $19.43 | 45,481 |
| 2024-01-19 | $18.30 | $18.77 | $18.02 | $18.77 | $18.77 | 49,649 |
| 2024-01-18 | $18.07 | $18.23 | $17.98 | $18.22 | $18.22 | 29,294 |
| 2024-01-17 | $18.10 | $18.27 | $17.93 | $18.13 | $18.13 | 42,947 |
| 2024-01-16 | $18.15 | $18.45 | $18.08 | $18.35 | $18.35 | 44,383 |
| 2024-01-12 | $18.43 | $18.61 | $18.15 | $18.16 | $18.16 | 40,847 |
| 2024-01-11 | $18.86 | $18.86 | $17.83 | $18.24 | $18.24 | 97,488 |
| 2024-01-10 | $19.05 | $19.45 | $18.83 | $18.99 | $18.99 | 101,140 |
| 2024-01-09 | $19.56 | $19.56 | $19.01 | $19.01 | $19.01 | 32,513 |
| 2024-01-08 | $19.45 | $19.98 | $19.42 | $19.76 | $19.76 | 40,239 |
| 2024-01-05 | $19.22 | $20.00 | $19.18 | $19.58 | $19.58 | 19,359 |
| 2024-01-04 | $19.04 | $19.41 | $18.96 | $19.28 | $19.28 | 28,165 |
| 2024-01-03 | $19.11 | $19.11 | $18.50 | $18.98 | $18.98 | 57,469 |
| 2024-01-02 | $19.56 | $19.56 | $19.14 | $19.18 | $19.18 | 56,574 |
| 2023-12-29 | $19.90 | $20.07 | $19.59 | $19.66 | $19.66 | 69,652 |
| 2023-12-28 | $19.80 | $20.40 | $19.80 | $20.09 | $20.09 | 50,471 |
| 2023-12-27 | $20.07 | $20.07 | $19.67 | $19.81 | $19.81 | 92,976 |
| 2023-12-26 | $20.40 | $20.48 | $20.10 | $20.15 | $20.15 | 75,821 |
| 2023-12-22 | $20.20 | $20.66 | $20.15 | $20.60 | $20.60 | 99,554 |
| 2023-12-21 | $20.35 | $20.41 | $19.22 | $20.32 | $20.32 | 206,291 |
| 2023-12-20 | $21.58 | $21.68 | $19.75 | $20.04 | $20.04 | 232,462 |
| 2023-12-19 | $21.50 | $21.50 | $20.56 | $21.29 | $21.29 | 124,612 |
| 2023-12-18 | $21.87 | $21.87 | $20.81 | $21.25 | $21.25 | 140,770 |
| 2023-12-15 | $22.15 | $22.15 | $20.89 | $21.81 | $21.81 | 198,604 |
| 2023-12-14 | $21.45 | $22.56 | $21.19 | $22.26 | $22.26 | 191,459 |
| 2023-12-13 | $20.22 | $21.36 | $19.48 | $21.21 | $21.16 | 189,092 |
| 2023-12-12 | $20.62 | $20.62 | $19.68 | $20.57 | $20.52 | 84,153 |
| 2023-12-11 | $21.11 | $21.30 | $19.86 | $20.57 | $20.52 | 164,098 |
| 2023-12-08 | $19.25 | $21.17 | $19.25 | $20.75 | $20.70 | 112,152 |
| 2023-12-07 | $18.86 | $18.86 | $18.51 | $18.71 | $18.67 | 57,879 |
| 2023-12-06 | $19.10 | $19.30 | $18.80 | $18.91 | $18.87 | 53,322 |
| 2023-12-05 | $19.30 | $19.30 | $18.76 | $18.96 | $18.92 | 42,247 |
| 2023-12-04 | $19.18 | $19.66 | $18.95 | $19.60 | $19.56 | 50,146 |
| 2023-12-01 | $17.90 | $19.50 | $17.76 | $19.38 | $19.34 | 130,157 |
| 2023-11-30 | $18.14 | $18.15 | $17.64 | $17.71 | $17.71 | 50,604 |
| 2023-11-29 | $17.60 | $18.10 | $17.53 | $18.01 | $18.01 | 48,016 |
| 2023-11-28 | $17.62 | $17.68 | $17.33 | $17.34 | $17.34 | 35,096 |
| 2023-11-27 | $17.84 | $17.84 | $17.58 | $17.71 | $17.71 | 74,364 |
| 2023-11-24 | $17.85 | $18.04 | $17.78 | $18.02 | $18.02 | 32,184 |
| 2023-11-22 | $18.00 | $18.00 | $17.72 | $17.88 | $17.88 | 60,716 |
| 2023-11-21 | $17.78 | $17.86 | $17.39 | $17.80 | $17.80 | 73,013 |
| 2023-11-20 | $17.28 | $18.13 | $17.20 | $18.00 | $18.00 | 111,205 |
| 2023-11-17 | $16.67 | $17.25 | $16.55 | $17.25 | $17.25 | 44,448 |
| 2023-11-16 | $16.88 | $17.03 | $16.09 | $16.51 | $16.51 | 38,625 |
| 2023-11-15 | $16.29 | $16.92 | $16.28 | $16.88 | $16.88 | 61,099 |
| 2023-11-14 | $16.06 | $16.94 | $16.06 | $16.15 | $16.15 | 74,249 |
| 2023-11-13 | $15.68 | $15.91 | $15.55 | $15.58 | $15.58 | 50,226 |
| 2023-11-10 | $15.82 | $16.17 | $15.39 | $15.68 | $15.68 | 57,667 |
| 2023-11-09 | $15.64 | $16.00 | $15.39 | $15.67 | $15.67 | 49,180 |
| 2023-11-08 | $16.24 | $16.24 | $15.16 | $15.48 | $15.48 | 75,430 |
| 2023-11-07 | $16.20 | $16.58 | $16.09 | $16.39 | $16.39 | 43,339 |
| 2023-11-06 | $17.04 | $17.04 | $15.98 | $16.28 | $16.28 | 96,925 |
| 2023-11-03 | $16.44 | $17.52 | $16.29 | $17.50 | $17.50 | 85,882 |
| 2023-11-02 | $14.05 | $15.15 | $14.05 | $15.15 | $15.15 | 77,785 |
| 2023-11-01 | $13.90 | $13.90 | $13.40 | $13.57 | $13.57 | 130,838 |
| 2023-10-31 | $14.02 | $14.10 | $13.80 | $13.90 | $13.90 | 75,045 |
| 2023-10-30 | $13.61 | $14.05 | $13.60 | $13.94 | $13.94 | 62,695 |
| 2023-10-27 | $13.87 | $13.97 | $13.45 | $13.45 | $13.45 | 89,976 |
| 2023-10-26 | $13.88 | $14.06 | $13.56 | $13.80 | $13.80 | 80,465 |
| 2023-10-25 | $14.27 | $14.38 | $13.89 | $13.90 | $13.90 | 60,050 |
| 2023-10-24 | $14.30 | $14.52 | $14.14 | $14.27 | $14.27 | 95,035 |
| 2023-10-23 | $14.45 | $14.50 | $14.01 | $14.14 | $14.14 | 81,667 |
| 2023-10-20 | $14.72 | $14.82 | $14.45 | $14.47 | $14.47 | 47,771 |
| 2023-10-19 | $15.27 | $15.27 | $14.77 | $14.77 | $14.77 | 54,233 |
| 2023-10-18 | $15.45 | $15.49 | $15.23 | $15.31 | $15.31 | 57,512 |
| 2023-10-17 | $15.18 | $15.80 | $15.18 | $15.53 | $15.53 | 50,881 |
| 2023-10-16 | $14.99 | $15.41 | $14.89 | $15.32 | $15.32 | 46,908 |
| 2023-10-13 | $14.67 | $15.04 | $14.67 | $14.91 | $14.91 | 58,918 |
| 2023-10-12 | $15.13 | $15.13 | $14.54 | $14.73 | $14.73 | 81,842 |
| 2023-10-11 | $15.33 | $15.46 | $15.10 | $15.17 | $15.17 | 117,774 |
| 2023-10-10 | $14.80 | $15.42 | $14.79 | $15.37 | $15.37 | 96,457 |
| 2023-10-09 | $14.40 | $14.75 | $14.07 | $14.67 | $14.67 | 44,814 |
| 2023-10-06 | $14.21 | $14.85 | $14.14 | $14.60 | $14.60 | 45,972 |
| 2023-10-05 | $14.62 | $14.65 | $14.23 | $14.41 | $14.41 | 27,797 |
| 2023-10-04 | $14.79 | $14.81 | $14.47 | $14.58 | $14.58 | 59,420 |
| 2023-10-03 | $15.34 | $15.51 | $14.70 | $14.70 | $14.70 | 58,395 |
| 2023-10-02 | $15.85 | $15.87 | $15.33 | $15.50 | $15.50 | 61,507 |
| 2023-09-29 | $15.84 | $16.05 | $15.67 | $15.79 | $15.79 | 59,178 |
| 2023-09-28 | $15.82 | $15.91 | $15.59 | $15.73 | $15.73 | 53,710 |
| 2023-09-27 | $15.51 | $15.93 | $15.47 | $15.77 | $15.77 | 57,813 |
| 2023-09-26 | $15.53 | $15.81 | $15.40 | $15.40 | $15.40 | 70,953 |
| 2023-09-25 | $15.73 | $15.85 | $15.21 | $15.66 | $15.66 | 144,813 |
| 2023-09-22 | $16.58 | $16.83 | $15.64 | $15.75 | $15.75 | 75,758 |
| 2023-09-21 | $16.43 | $16.90 | $16.43 | $16.50 | $16.50 | 35,718 |
| 2023-09-20 | $17.07 | $17.07 | $16.43 | $16.43 | $16.43 | 43,399 |
| 2023-09-19 | $17.05 | $17.16 | $16.92 | $16.93 | $16.93 | 35,218 |
| 2023-09-18 | $17.40 | $17.40 | $16.95 | $17.05 | $17.05 | 68,300 |
| 2023-09-15 | $17.33 | $18.24 | $17.30 | $17.30 | $17.30 | 112,420 |
| 2023-09-14 | $16.93 | $17.45 | $16.93 | $17.36 | $17.36 | 42,891 |
| 2023-09-13 | $17.04 | $17.26 | $16.57 | $16.77 | $16.72 | 46,692 |
| 2023-09-12 | $17.14 | $17.39 | $16.92 | $17.00 | $16.95 | 38,207 |
| 2023-09-11 | $17.28 | $17.96 | $17.00 | $17.27 | $17.27 | 74,720 |
| 2023-09-08 | $16.21 | $17.26 | $16.13 | $17.22 | $17.22 | 79,885 |
| 2023-09-07 | $16.40 | $16.40 | $15.96 | $16.21 | $16.21 | 114,465 |
| 2023-09-06 | $16.43 | $16.58 | $16.33 | $16.40 | $16.40 | 102,291 |
| 2023-09-05 | $17.01 | $17.24 | $16.62 | $16.76 | $16.76 | 54,658 |
| 2023-09-01 | $18.42 | $18.42 | $16.80 | $16.83 | $16.83 | 118,234 |
| 2023-08-31 | $18.36 | $18.65 | $18.34 | $18.36 | $18.36 | 39,441 |
| 2023-08-30 | $18.06 | $18.54 | $18.02 | $18.34 | $18.34 | 50,988 |
| 2023-08-29 | $17.98 | $18.21 | $17.91 | $18.10 | $18.10 | 52,428 |
| 2023-08-28 | $17.65 | $17.99 | $17.65 | $17.90 | $17.90 | 43,571 |
| 2023-08-25 | $17.94 | $18.18 | $17.55 | $17.55 | $17.55 | 24,350 |
| 2023-08-24 | $18.27 | $18.29 | $17.85 | $17.94 | $17.94 | 32,639 |
| 2023-08-23 | $17.80 | $18.33 | $17.66 | $18.24 | $18.24 | 55,673 |
| 2023-08-22 | $17.85 | $17.95 | $17.65 | $17.65 | $17.65 | 66,007 |
| 2023-08-21 | $18.04 | $18.07 | $17.70 | $17.82 | $17.82 | 40,580 |
| 2023-08-18 | $17.75 | $18.13 | $17.75 | $18.06 | $18.06 | 41,397 |
| 2023-08-17 | $18.60 | $18.60 | $17.80 | $17.80 | $17.80 | 61,960 |
| 2023-08-16 | $18.85 | $18.95 | $18.43 | $18.48 | $18.48 | 48,972 |
| 2023-08-15 | $18.18 | $19.02 | $18.08 | $18.87 | $18.87 | 48,185 |
| 2023-08-14 | $18.73 | $18.85 | $18.13 | $18.38 | $18.38 | 59,922 |
| 2023-08-11 | $19.10 | $19.29 | $18.77 | $18.77 | $18.77 | 59,073 |
| 2023-08-10 | $19.18 | $19.51 | $18.95 | $19.16 | $19.16 | 55,650 |
| 2023-08-09 | $20.23 | $20.38 | $19.06 | $19.06 | $19.06 | 90,337 |
| 2023-08-08 | $20.10 | $20.64 | $19.14 | $20.23 | $20.23 | 112,948 |
| 2023-08-07 | $19.52 | $20.02 | $19.52 | $19.90 | $19.90 | 191,347 |
| 2023-08-04 | $18.50 | $19.42 | $18.50 | $19.37 | $19.37 | 124,145 |
| 2023-08-03 | $18.67 | $18.67 | $18.09 | $18.38 | $18.38 | 109,855 |
| 2023-08-02 | $19.20 | $19.37 | $18.81 | $18.85 | $18.85 | 129,281 |
| 2023-08-01 | $19.16 | $19.55 | $19.02 | $19.43 | $19.43 | 57,207 |
| 2023-07-31 | $18.51 | $19.47 | $18.37 | $19.26 | $19.26 | 145,869 |
| 2023-07-28 | $18.10 | $18.46 | $18.07 | $18.42 | $18.42 | 67,000 |
| 2023-07-27 | $18.36 | $18.44 | $17.82 | $17.86 | $17.86 | 80,787 |
| 2023-07-26 | $17.97 | $18.24 | $17.89 | $18.15 | $18.15 | 106,473 |
| 2023-07-25 | $18.22 | $18.22 | $17.81 | $17.81 | $17.81 | 55,317 |
| 2023-07-24 | $18.32 | $18.42 | $18.02 | $18.17 | $18.17 | 44,613 |
| 2023-07-21 | $18.60 | $18.60 | $18.02 | $18.16 | $18.16 | 84,441 |
| 2023-07-20 | $18.59 | $18.65 | $18.35 | $18.43 | $18.43 | 37,727 |
| 2023-07-19 | $18.07 | $18.90 | $18.07 | $18.62 | $18.62 | 37,758 |
| 2023-07-18 | $17.77 | $18.50 | $17.70 | $18.00 | $18.00 | 46,637 |
| 2023-07-17 | $18.28 | $18.28 | $17.66 | $17.82 | $17.82 | 100,434 |
| 2023-07-14 | $19.46 | $19.46 | $18.36 | $18.37 | $18.37 | 70,198 |
| 2023-07-13 | $19.10 | $19.47 | $18.82 | $19.40 | $19.40 | 68,901 |
| 2023-07-12 | $19.50 | $19.66 | $18.94 | $18.94 | $18.94 | 51,048 |
| 2023-07-11 | $18.60 | $19.41 | $18.60 | $19.24 | $19.24 | 41,654 |
| 2023-07-10 | $18.97 | $19.30 | $18.55 | $18.58 | $18.58 | 64,641 |
| 2023-07-07 | $18.83 | $19.36 | $18.47 | $18.79 | $18.79 | 69,270 |
| 2023-07-06 | $18.57 | $19.24 | $18.47 | $19.21 | $19.21 | 60,417 |
| 2023-07-05 | $18.78 | $19.02 | $18.34 | $18.85 | $18.85 | 108,341 |
| 2023-07-03 | $18.56 | $19.14 | $18.56 | $19.10 | $19.10 | 26,660 |
| 2023-06-30 | $18.80 | $18.85 | $18.56 | $18.56 | $18.56 | 101,854 |
| 2023-06-29 | $18.32 | $18.76 | $18.25 | $18.49 | $18.49 | 92,642 |
| 2023-06-28 | $18.40 | $18.40 | $18.08 | $18.25 | $18.25 | 30,055 |
| 2023-06-27 | $18.08 | $18.56 | $17.85 | $18.39 | $18.39 | 30,657 |
| 2023-06-26 | $17.73 | $18.20 | $17.73 | $18.02 | $18.02 | 28,642 |
| 2023-06-23 | $17.75 | $18.11 | $17.72 | $17.73 | $17.73 | 118,296 |
| 2023-06-22 | $18.08 | $18.24 | $17.83 | $17.94 | $17.94 | 57,802 |
| 2023-06-21 | $18.01 | $18.72 | $17.85 | $18.22 | $18.22 | 61,695 |
| 2023-06-20 | $18.78 | $18.78 | $18.01 | $18.07 | $18.07 | 68,340 |
| 2023-06-16 | $19.22 | $19.22 | $18.69 | $18.77 | $18.77 | 68,570 |
| 2023-06-15 | $19.13 | $19.15 | $18.84 | $19.06 | $19.06 | 31,187 |
| 2023-06-14 | $19.11 | $19.66 | $18.89 | $19.06 | $19.06 | 29,826 |
| 2023-06-13 | $19.17 | $19.44 | $19.03 | $19.06 | $19.01 | 32,799 |
| 2023-06-12 | $18.77 | $19.44 | $18.72 | $18.95 | $18.90 | 47,315 |
| 2023-06-09 | $19.11 | $19.11 | $18.31 | $18.51 | $18.46 | 30,376 |
| 2023-06-08 | $18.78 | $19.27 | $18.45 | $18.95 | $18.90 | 56,587 |
| 2023-06-07 | $18.28 | $19.63 | $18.16 | $18.80 | $18.75 | 120,600 |
| 2023-06-06 | $17.30 | $18.44 | $17.30 | $18.09 | $18.04 | 42,171 |
| 2023-06-05 | $17.74 | $17.85 | $17.31 | $17.43 | $17.38 | 75,379 |
| 2023-06-02 | $18.04 | $18.28 | $17.72 | $17.73 | $17.68 | 53,792 |
| 2023-06-01 | $17.64 | $18.04 | $17.26 | $17.80 | $17.75 | 50,697 |
| 2023-05-31 | $18.09 | $18.21 | $17.57 | $17.57 | $17.52 | 64,493 |
| 2023-05-30 | $17.69 | $18.38 | $17.56 | $18.34 | $18.29 | 112,771 |
| 2023-05-26 | $17.10 | $17.53 | $16.92 | $17.43 | $17.43 | 129,325 |
| 2023-05-25 | $16.92 | $16.92 | $16.06 | $16.33 | $16.33 | 67,883 |
| 2023-05-24 | $17.03 | $17.03 | $16.56 | $16.91 | $16.91 | 71,659 |
| 2023-05-23 | $17.03 | $17.84 | $17.03 | $17.14 | $17.14 | 59,464 |
| 2023-05-22 | $17.68 | $17.68 | $17.01 | $17.16 | $17.16 | 73,307 |
| 2023-05-19 | $18.34 | $18.34 | $17.43 | $17.47 | $17.47 | 69,099 |
| 2023-05-18 | $17.86 | $18.46 | $17.74 | $18.03 | $18.03 | 69,560 |
| 2023-05-17 | $17.29 | $17.95 | $17.12 | $17.79 | $17.79 | 75,100 |
| 2023-05-16 | $18.01 | $18.05 | $17.13 | $17.15 | $17.15 | 126,441 |
| 2023-05-15 | $17.30 | $18.00 | $17.18 | $17.95 | $17.95 | 87,233 |
| 2023-05-12 | $17.56 | $17.61 | $17.12 | $17.18 | $17.18 | 62,243 |
| 2023-05-11 | $17.91 | $17.99 | $17.41 | $17.55 | $17.55 | 124,827 |
| 2023-05-10 | $19.25 | $19.25 | $17.96 | $18.23 | $18.23 | 99,841 |
| 2023-05-09 | $19.50 | $19.74 | $18.89 | $18.90 | $18.90 | 146,491 |
| 2023-05-08 | $19.94 | $19.94 | $18.95 | $19.63 | $19.63 | 106,809 |
| 2023-05-05 | $19.77 | $19.99 | $18.33 | $19.54 | $19.54 | 356,437 |
| 2023-05-04 | $22.00 | $22.00 | $18.97 | $19.04 | $19.04 | 517,960 |
| 2023-05-03 | $26.15 | $26.67 | $26.02 | $26.02 | $26.02 | 31,400 |
| 2023-05-02 | $26.60 | $26.60 | $25.93 | $26.24 | $26.24 | 24,108 |
| 2023-05-01 | $26.47 | $27.23 | $26.07 | $26.82 | $26.82 | 69,400 |
| 2023-04-28 | $26.20 | $26.72 | $25.86 | $26.46 | $26.46 | 21,674 |
| 2023-04-27 | $25.01 | $26.33 | $24.94 | $26.28 | $26.28 | 34,302 |
| 2023-04-26 | $25.00 | $25.33 | $24.65 | $24.74 | $24.74 | 26,256 |
| 2023-04-25 | $25.59 | $25.60 | $24.97 | $25.13 | $25.13 | 22,740 |
| 2023-04-24 | $25.61 | $26.05 | $25.48 | $25.72 | $25.72 | 18,617 |
| 2023-04-21 | $25.41 | $25.74 | $25.08 | $25.68 | $25.68 | 18,146 |
| 2023-04-20 | $25.34 | $25.57 | $25.23 | $25.35 | $25.35 | 17,208 |
| 2023-04-19 | $24.91 | $26.01 | $24.69 | $25.78 | $25.78 | 31,554 |
| 2023-04-18 | $25.51 | $25.51 | $24.86 | $25.10 | $25.10 | 26,533 |
| 2023-04-17 | $24.81 | $25.36 | $24.81 | $25.36 | $25.36 | 25,532 |
| 2023-04-14 | $25.35 | $25.35 | $24.39 | $24.72 | $24.72 | 19,918 |
| 2023-04-13 | $25.52 | $25.58 | $25.23 | $25.39 | $25.39 | 23,564 |
| 2023-04-12 | $26.49 | $26.55 | $25.31 | $25.42 | $25.42 | 42,668 |
| 2023-04-11 | $25.64 | $26.76 | $25.64 | $26.21 | $26.21 | 36,290 |
| 2023-04-10 | $24.38 | $25.65 | $24.38 | $25.65 | $25.65 | 31,369 |
| 2023-04-06 | $24.07 | $24.98 | $23.88 | $24.98 | $24.98 | 66,918 |
| 2023-04-05 | $25.07 | $25.07 | $23.96 | $24.08 | $24.08 | 172,507 |
| 2023-04-04 | $25.29 | $25.36 | $24.87 | $25.21 | $25.21 | 39,025 |
| 2023-04-03 | $26.00 | $26.00 | $25.07 | $25.22 | $25.22 | 27,580 |
| 2023-03-31 | $25.24 | $25.89 | $25.20 | $25.84 | $25.84 | 38,878 |
| 2023-03-30 | $25.40 | $25.40 | $25.09 | $25.15 | $25.15 | 33,241 |
| 2023-03-29 | $25.24 | $25.28 | $24.65 | $25.03 | $25.03 | 34,224 |
| 2023-03-28 | $25.79 | $26.35 | $24.80 | $24.90 | $24.90 | 40,879 |
| 2023-03-27 | $23.83 | $24.45 | $23.79 | $24.24 | $24.24 | 25,136 |
| 2023-03-24 | $23.92 | $23.92 | $23.17 | $23.62 | $23.62 | 25,433 |
| 2023-03-23 | $24.25 | $24.97 | $24.00 | $24.22 | $24.22 | 26,425 |
| 2023-03-22 | $24.93 | $25.04 | $24.13 | $24.14 | $24.14 | 31,482 |
| 2023-03-21 | $23.55 | $24.84 | $23.55 | $24.75 | $24.75 | 37,897 |
| 2023-03-20 | $23.33 | $23.64 | $23.13 | $23.43 | $23.43 | 39,250 |
| 2023-03-17 | $23.01 | $23.28 | $22.90 | $23.06 | $23.06 | 51,779 |
| 2023-03-16 | $23.05 | $23.47 | $22.75 | $23.34 | $23.10 | 39,181 |
| 2023-03-15 | $22.44 | $23.18 | $22.21 | $23.06 | $22.82 | 52,888 |
| 2023-03-14 | $23.12 | $23.72 | $22.80 | $23.04 | $22.80 | 82,050 |
| 2023-03-13 | $22.68 | $23.20 | $22.27 | $22.74 | $22.51 | 68,061 |
| 2023-03-10 | $24.00 | $24.00 | $22.77 | $23.00 | $22.76 | 45,692 |
| 2023-03-09 | $25.11 | $25.30 | $24.01 | $24.09 | $23.84 | 22,275 |
| 2023-03-08 | $25.06 | $25.29 | $24.58 | $25.22 | $24.96 | 26,690 |
| 2023-03-07 | $25.40 | $25.51 | $24.75 | $24.80 | $24.54 | 28,374 |
| 2023-03-06 | $26.18 | $26.30 | $25.34 | $25.35 | $25.09 | 46,165 |
| 2023-03-03 | $25.75 | $26.05 | $25.68 | $25.94 | $25.67 | 30,264 |
| 2023-03-02 | $24.79 | $25.60 | $24.79 | $25.58 | $25.32 | 24,101 |
| 2023-03-01 | $24.51 | $25.01 | $24.21 | $24.88 | $24.62 | 29,660 |
| 2023-02-28 | $25.21 | $25.32 | $24.32 | $24.58 | $24.33 | 77,372 |
| 2023-02-27 | $25.75 | $25.84 | $25.14 | $25.32 | $25.06 | 44,138 |
| 2023-02-24 | $25.95 | $25.95 | $24.91 | $25.41 | $25.15 | 34,308 |
| 2023-02-23 | $26.86 | $26.91 | $26.09 | $26.73 | $26.45 | 31,065 |
| 2023-02-22 | $26.18 | $26.83 | $26.14 | $26.56 | $26.29 | 59,671 |
| 2023-02-21 | $26.50 | $26.51 | $25.96 | $26.06 | $25.79 | 35,088 |
| 2023-02-17 | $26.69 | $27.25 | $26.61 | $26.99 | $26.71 | 62,206 |
| 2023-02-16 | $25.81 | $27.57 | $25.60 | $26.67 | $26.40 | 114,403 |
| 2023-02-15 | $26.32 | $27.95 | $26.05 | $27.86 | $27.57 | 132,455 |
| 2023-02-14 | $25.55 | $25.71 | $24.99 | $25.67 | $25.41 | 39,212 |
| 2023-02-13 | $24.86 | $25.56 | $24.48 | $25.55 | $25.29 | 45,591 |
| 2023-02-10 | $25.00 | $25.29 | $24.71 | $24.86 | $24.86 | 54,493 |
| 2023-02-09 | $26.43 | $26.43 | $25.05 | $25.16 | $25.16 | 46,225 |
| 2023-02-08 | $26.40 | $26.59 | $25.83 | $25.90 | $25.90 | 183,418 |
| 2023-02-07 | $27.22 | $27.22 | $26.08 | $26.52 | $26.52 | 41,556 |
| 2023-02-06 | $27.44 | $27.74 | $27.18 | $27.39 | $27.39 | 45,395 |
| 2023-02-03 | $27.89 | $28.64 | $27.81 | $28.05 | $28.05 | 46,181 |
| 2023-02-02 | $28.35 | $29.51 | $28.26 | $28.77 | $28.77 | 88,508 |
| 2023-02-01 | $26.57 | $28.12 | $26.45 | $27.81 | $27.81 | 96,341 |
| 2023-01-31 | $26.30 | $26.71 | $25.26 | $26.65 | $26.65 | 114,169 |
| 2023-01-30 | $26.38 | $26.82 | $26.08 | $26.13 | $26.13 | 81,277 |
| 2023-01-27 | $26.12 | $26.97 | $25.91 | $26.79 | $26.79 | 65,085 |
| 2023-01-26 | $25.68 | $26.25 | $25.44 | $26.06 | $26.06 | 57,113 |
| 2023-01-25 | $24.16 | $25.53 | $23.85 | $25.44 | $25.44 | 93,230 |
| 2023-01-24 | $24.44 | $24.69 | $24.27 | $24.36 | $24.36 | 42,031 |
| 2023-01-23 | $23.86 | $24.79 | $23.76 | $24.58 | $24.58 | 59,759 |
| 2023-01-20 | $23.10 | $23.78 | $22.61 | $23.64 | $23.64 | 72,933 |
| 2023-01-19 | $23.00 | $23.13 | $22.33 | $22.75 | $22.75 | 95,023 |
| 2023-01-18 | $24.15 | $24.33 | $23.25 | $23.29 | $23.29 | 49,129 |
| 2023-01-17 | $23.41 | $24.20 | $23.27 | $24.01 | $24.01 | 70,031 |
| 2023-01-13 | $23.36 | $23.43 | $23.07 | $23.42 | $23.42 | 38,192 |
| 2023-01-12 | $23.60 | $23.82 | $23.19 | $23.69 | $23.69 | 42,376 |
| 2023-01-11 | $23.20 | $23.46 | $22.77 | $23.34 | $23.34 | 58,257 |
| 2023-01-10 | $22.61 | $23.28 | $22.50 | $23.18 | $23.18 | 83,286 |
| 2023-01-09 | $22.09 | $22.87 | $22.09 | $22.72 | $22.72 | 136,597 |
| 2023-01-06 | $21.99 | $22.31 | $21.43 | $22.27 | $22.27 | 58,918 |
| 2023-01-05 | $21.24 | $21.85 | $20.94 | $21.74 | $21.74 | 53,460 |
| 2023-01-04 | $20.22 | $21.59 | $20.01 | $21.52 | $21.52 | 123,386 |
| 2023-01-03 | $20.33 | $20.54 | $19.63 | $19.83 | $19.83 | 113,628 |
| 2022-12-30 | $19.34 | $19.64 | $19.20 | $19.61 | $19.61 | 148,845 |
| 2022-12-29 | $19.01 | $19.76 | $18.98 | $19.57 | $19.57 | 135,771 |
| 2022-12-28 | $19.30 | $19.32 | $18.75 | $18.79 | $18.79 | 87,557 |
| 2022-12-27 | $19.37 | $19.42 | $18.78 | $19.27 | $19.27 | 72,873 |
| 2022-12-23 | $19.64 | $19.75 | $19.16 | $19.41 | $19.41 | 76,828 |
| 2022-12-22 | $19.55 | $19.78 | $18.97 | $19.78 | $19.78 | 145,444 |
| 2022-12-21 | $20.00 | $20.15 | $19.70 | $19.81 | $19.81 | 76,097 |
| 2022-12-20 | $19.71 | $19.90 | $19.21 | $19.71 | $19.71 | 97,747 |
| 2022-12-19 | $20.00 | $20.00 | $19.43 | $19.79 | $19.79 | 141,963 |
| 2022-12-16 | $20.00 | $20.05 | $19.42 | $20.01 | $20.01 | 243,185 |
| 2022-12-15 | $21.55 | $21.64 | $20.03 | $20.09 | $20.09 | 108,497 |
| 2022-12-14 | $22.15 | $22.49 | $21.67 | $21.96 | $21.96 | 85,012 |
| 2022-12-13 | $23.00 | $23.50 | $22.07 | $22.22 | $21.98 | 247,958 |
| 2022-12-12 | $21.69 | $22.59 | $21.41 | $22.21 | $21.97 | 121,219 |
| 2022-12-09 | $20.40 | $21.71 | $20.30 | $21.69 | $21.46 | 151,292 |
| 2022-12-08 | $20.60 | $20.67 | $20.20 | $20.45 | $20.23 | 102,024 |
| 2022-12-07 | $20.31 | $20.81 | $19.93 | $20.34 | $20.12 | 129,544 |
| 2022-12-06 | $21.95 | $22.23 | $20.07 | $20.57 | $20.35 | 115,401 |
| 2022-12-05 | $22.93 | $22.96 | $21.86 | $22.00 | $21.76 | 100,265 |
| 2022-12-02 | $22.35 | $23.18 | $22.35 | $23.10 | $23.10 | 40,628 |
| 2022-12-01 | $23.00 | $23.24 | $22.53 | $22.85 | $22.85 | 54,336 |
| 2022-11-30 | $22.67 | $22.89 | $21.89 | $22.88 | $22.88 | 85,633 |
| 2022-11-29 | $22.13 | $22.57 | $22.03 | $22.50 | $22.50 | 50,442 |
| 2022-11-28 | $22.44 | $22.55 | $21.84 | $21.90 | $21.90 | 47,751 |
| 2022-11-25 | $22.36 | $22.77 | $22.26 | $22.71 | $22.71 | 17,364 |
| 2022-11-23 | $21.80 | $22.56 | $21.80 | $22.46 | $22.46 | 51,394 |
| 2022-11-22 | $21.45 | $21.87 | $21.20 | $21.83 | $21.83 | 144,887 |
| 2022-11-21 | $22.01 | $22.01 | $21.23 | $21.28 | $21.28 | 89,095 |
| 2022-11-18 | $21.96 | $22.07 | $21.55 | $21.69 | $21.69 | 56,033 |
| 2022-11-17 | $20.65 | $21.46 | $20.13 | $21.46 | $21.46 | 47,820 |
| 2022-11-16 | $22.46 | $22.49 | $20.85 | $21.07 | $21.07 | 113,002 |
| 2022-11-15 | $23.00 | $23.62 | $22.12 | $22.47 | $22.47 | 113,956 |
| 2022-11-14 | $21.55 | $22.06 | $21.44 | $21.52 | $21.52 | 51,497 |
| 2022-11-11 | $19.55 | $22.28 | $19.26 | $21.83 | $21.83 | 135,418 |
| 2022-11-10 | $19.11 | $20.00 | $18.69 | $19.42 | $19.42 | 90,558 |
| 2022-11-09 | $18.94 | $18.97 | $18.10 | $18.15 | $18.15 | 99,608 |
| 2022-11-08 | $19.05 | $20.07 | $18.93 | $19.33 | $19.33 | 83,123 |
| 2022-11-07 | $18.15 | $18.94 | $18.11 | $18.92 | $18.92 | 136,375 |
| 2022-11-04 | $19.28 | $19.28 | $17.75 | $18.01 | $18.01 | 143,075 |
| 2022-11-03 | $19.27 | $19.38 | $18.19 | $18.73 | $18.73 | 144,854 |
| 2022-11-02 | $19.87 | $20.51 | $19.40 | $19.45 | $19.45 | 240,701 |
| 2022-11-01 | $21.07 | $22.49 | $21.07 | $22.07 | $22.07 | 103,224 |
| 2022-10-31 | $21.61 | $21.61 | $20.67 | $21.08 | $21.08 | 132,188 |
| 2022-10-28 | $21.49 | $21.99 | $21.35 | $21.99 | $21.99 | 62,530 |
| 2022-10-27 | $22.41 | $22.41 | $21.28 | $21.35 | $21.35 | 67,981 |
| 2022-10-26 | $22.50 | $23.07 | $22.25 | $22.28 | $22.28 | 35,179 |
| 2022-10-25 | $21.96 | $22.75 | $21.96 | $22.61 | $22.61 | 50,365 |
| 2022-10-24 | $22.20 | $22.34 | $21.69 | $22.00 | $22.00 | 74,550 |
| 2022-10-21 | $22.04 | $22.52 | $21.76 | $22.16 | $22.16 | 94,724 |
| 2022-10-20 | $22.22 | $22.46 | $21.89 | $22.10 | $22.10 | 41,696 |
| 2022-10-19 | $22.70 | $23.02 | $21.88 | $22.00 | $22.00 | 62,070 |
| 2022-10-18 | $22.45 | $22.78 | $22.22 | $22.55 | $22.55 | 66,264 |
| 2022-10-17 | $22.02 | $22.48 | $21.78 | $22.10 | $22.10 | 62,149 |
| 2022-10-14 | $22.35 | $22.37 | $21.54 | $21.59 | $21.59 | 67,239 |
| 2022-10-13 | $20.95 | $22.17 | $20.79 | $22.14 | $22.14 | 47,690 |
| 2022-10-12 | $21.11 | $21.47 | $20.66 | $21.39 | $21.39 | 53,290 |
| 2022-10-11 | $21.05 | $21.46 | $20.66 | $21.01 | $21.01 | 133,471 |
| 2022-10-10 | $21.52 | $21.60 | $21.12 | $21.23 | $21.23 | 83,746 |
| 2022-10-07 | $21.45 | $21.65 | $21.13 | $21.25 | $21.25 | 110,953 |
| 2022-10-06 | $22.22 | $22.37 | $21.60 | $21.69 | $21.69 | 45,025 |
| 2022-10-05 | $22.40 | $22.40 | $21.49 | $22.13 | $22.13 | 43,672 |
| 2022-10-04 | $22.45 | $22.71 | $22.00 | $22.61 | $22.61 | 71,189 |
| 2022-10-03 | $21.86 | $22.38 | $21.64 | $22.29 | $22.29 | 45,886 |
| 2022-09-30 | $21.58 | $22.24 | $21.49 | $21.54 | $21.54 | 42,744 |
| 2022-09-29 | $22.12 | $22.12 | $21.33 | $21.49 | $21.49 | 57,881 |
| 2022-09-28 | $21.95 | $22.51 | $21.87 | $22.37 | $22.37 | 28,710 |
| 2022-09-27 | $22.50 | $22.78 | $21.75 | $21.82 | $21.82 | 41,183 |
| 2022-09-26 | $22.57 | $22.92 | $22.11 | $22.24 | $22.24 | 95,152 |
| 2022-09-23 | $22.92 | $23.23 | $22.40 | $22.75 | $22.75 | 88,229 |
| 2022-09-22 | $24.10 | $24.20 | $23.40 | $23.40 | $23.40 | 42,558 |
| 2022-09-21 | $25.35 | $25.35 | $24.04 | $24.05 | $24.05 | 61,995 |
| 2022-09-20 | $25.38 | $25.64 | $25.07 | $25.21 | $25.21 | 43,291 |
| 2022-09-19 | $24.82 | $25.56 | $24.82 | $25.56 | $25.56 | 85,965 |
| 2022-09-16 | $26.31 | $26.31 | $24.84 | $24.85 | $24.85 | 355,790 |
| 2022-09-15 | $25.18 | $26.55 | $25.05 | $26.20 | $26.20 | 55,523 |
| 2022-09-14 | $25.32 | $25.34 | $24.22 | $25.09 | $25.09 | 95,863 |
| 2022-09-13 | $26.30 | $26.48 | $25.42 | $25.44 | $25.20 | 80,610 |
| 2022-09-12 | $26.85 | $27.38 | $26.84 | $27.20 | $26.94 | 69,017 |
| 2022-09-09 | $25.70 | $26.57 | $25.70 | $26.57 | $26.32 | 36,291 |
| 2022-09-08 | $25.58 | $25.60 | $25.18 | $25.52 | $25.28 | 59,149 |
| 2022-09-07 | $25.62 | $25.93 | $25.54 | $25.74 | $25.50 | 37,886 |
| 2022-09-06 | $26.18 | $26.18 | $24.98 | $25.68 | $25.44 | 60,837 |
| 2022-09-02 | $26.45 | $26.67 | $25.84 | $25.88 | $25.63 | 45,284 |
| 2022-09-01 | $26.38 | $26.50 | $25.90 | $26.33 | $26.08 | 37,989 |
| 2022-08-31 | $27.38 | $27.38 | $26.42 | $26.42 | $26.17 | 28,941 |
| 2022-08-30 | $27.75 | $27.77 | $26.35 | $27.02 | $26.76 | 55,292 |
| 2022-08-29 | $27.66 | $27.94 | $27.42 | $27.48 | $27.22 | 18,168 |
| 2022-08-26 | $29.06 | $29.17 | $27.96 | $28.02 | $27.75 | 32,988 |
| 2022-08-25 | $28.58 | $29.06 | $28.53 | $29.06 | $28.78 | 27,405 |
| 2022-08-24 | $27.42 | $28.44 | $27.42 | $28.25 | $27.98 | 37,504 |
| 2022-08-23 | $27.56 | $27.81 | $27.42 | $27.55 | $27.29 | 24,382 |
| 2022-08-22 | $28.85 | $28.85 | $27.48 | $27.53 | $27.27 | 48,078 |
| 2022-08-19 | $28.95 | $29.24 | $28.56 | $29.01 | $28.74 | 36,931 |
| 2022-08-18 | $29.50 | $29.50 | $28.75 | $29.00 | $28.73 | 47,939 |
| 2022-08-17 | $30.22 | $30.22 | $29.48 | $29.52 | $29.24 | 33,525 |
| 2022-08-16 | $30.16 | $30.83 | $29.67 | $30.50 | $30.21 | 67,196 |
| 2022-08-15 | $29.30 | $30.44 | $29.14 | $29.75 | $29.47 | 64,509 |
| 2022-08-12 | $29.38 | $29.53 | $28.92 | $29.50 | $29.22 | 33,959 |
| 2022-08-11 | $28.60 | $29.91 | $28.60 | $29.15 | $28.87 | 44,182 |
| 2022-08-10 | $28.31 | $28.93 | $28.14 | $28.25 | $27.98 | 94,254 |
| 2022-08-09 | $28.61 | $29.02 | $27.87 | $28.09 | $27.82 | 45,877 |
| 2022-08-08 | $27.98 | $29.07 | $27.98 | $28.67 | $28.40 | 32,691 |
| 2022-08-05 | $27.84 | $27.84 | $26.83 | $27.51 | $27.25 | 66,287 |
| 2022-08-04 | $27.84 | $29.28 | $27.15 | $28.80 | $28.53 | 81,891 |
| 2022-08-03 | $28.00 | $28.82 | $27.75 | $28.64 | $28.37 | 53,590 |
| 2022-08-02 | $27.36 | $28.22 | $27.24 | $27.63 | $27.37 | 41,007 |
| 2022-08-01 | $26.71 | $27.47 | $26.43 | $27.36 | $27.10 | 53,327 |
| 2022-07-29 | $27.56 | $27.56 | $26.43 | $27.04 | $26.78 | 119,389 |
| 2022-07-28 | $27.72 | $27.72 | $26.65 | $27.63 | $27.37 | 46,830 |
| 2022-07-27 | $27.47 | $27.94 | $27.28 | $27.72 | $27.46 | 32,492 |
| 2022-07-26 | $27.37 | $27.70 | $27.05 | $27.24 | $26.98 | 26,137 |
| 2022-07-25 | $28.60 | $29.04 | $28.50 | $28.59 | $28.32 | 16,819 |
| 2022-07-22 | $28.66 | $28.77 | $28.22 | $28.41 | $28.14 | 27,926 |
| 2022-07-21 | $28.73 | $29.29 | $28.58 | $29.21 | $28.93 | 20,454 |
| 2022-07-20 | $28.26 | $29.24 | $28.26 | $29.07 | $28.79 | 34,080 |
| 2022-07-19 | $27.88 | $28.65 | $27.63 | $28.07 | $27.80 | 50,549 |
| 2022-07-18 | $27.94 | $28.26 | $26.88 | $27.59 | $27.33 | 52,512 |
| 2022-07-15 | $27.67 | $28.07 | $27.31 | $28.05 | $27.78 | 37,575 |
| 2022-07-14 | $27.36 | $27.36 | $26.81 | $27.01 | $26.75 | 18,484 |
| 2022-07-13 | $27.66 | $28.12 | $27.28 | $27.90 | $27.64 | 15,015 |
| 2022-07-12 | $27.01 | $28.39 | $27.01 | $28.03 | $27.76 | 38,478 |
| 2022-07-11 | $28.08 | $28.14 | $27.01 | $27.08 | $26.82 | 38,953 |
| 2022-07-08 | $28.85 | $28.89 | $28.36 | $28.51 | $28.24 | 29,459 |
| 2022-07-07 | $28.07 | $28.92 | $28.07 | $28.92 | $28.65 | 31,060 |
| 2022-07-06 | $27.77 | $27.90 | $27.27 | $27.79 | $27.53 | 29,340 |
| 2022-07-05 | $27.50 | $27.84 | $26.68 | $27.79 | $27.53 | 35,611 |
| 2022-07-01 | $27.48 | $28.01 | $27.32 | $27.84 | $27.58 | 28,480 |
| 2022-06-30 | $27.67 | $27.91 | $27.13 | $27.26 | $27.00 | 41,624 |
| 2022-06-29 | $28.00 | $28.00 | $27.30 | $27.90 | $27.64 | 74,094 |
| 2022-06-28 | $28.83 | $29.24 | $28.03 | $28.10 | $27.83 | 49,322 |
| 2022-06-27 | $28.53 | $28.74 | $28.19 | $28.56 | $28.29 | 49,911 |
| 2022-06-24 | $27.22 | $28.42 | $27.22 | $28.39 | $28.12 | 156,826 |
| 2022-06-23 | $27.00 | $27.00 | $26.45 | $26.90 | $26.65 | 43,662 |
| 2022-06-22 | $26.72 | $27.17 | $26.69 | $26.81 | $26.56 | 43,890 |
| 2022-06-21 | $27.12 | $27.85 | $26.85 | $26.93 | $26.67 | 67,643 |
| 2022-06-17 | $26.65 | $27.36 | $26.45 | $27.03 | $26.77 | 57,020 |
| 2022-06-16 | $27.77 | $27.89 | $26.34 | $26.56 | $26.31 | 80,493 |
| 2022-06-15 | $28.25 | $28.79 | $28.07 | $28.41 | $28.14 | 63,774 |
| 2022-06-14 | $28.15 | $28.54 | $27.70 | $28.00 | $27.73 | 60,336 |
| 2022-06-13 | $30.14 | $30.18 | $28.06 | $28.32 | $27.81 | 102,749 |
| 2022-06-10 | $31.55 | $31.66 | $30.75 | $30.75 | $30.20 | 39,328 |
| 2022-06-09 | $33.00 | $33.07 | $31.84 | $31.85 | $31.28 | 95,725 |
| 2022-06-08 | $33.00 | $33.62 | $32.88 | $33.18 | $32.59 | 21,084 |
| 2022-06-07 | $32.60 | $33.11 | $32.43 | $33.10 | $32.51 | 45,784 |
| 2022-06-06 | $33.67 | $33.67 | $32.78 | $32.89 | $32.30 | 26,200 |
| 2022-06-03 | $33.36 | $33.79 | $32.95 | $33.17 | $32.58 | 38,224 |
| 2022-06-02 | $34.18 | $34.18 | $32.74 | $33.69 | $33.09 | 53,014 |
| 2022-06-01 | $36.92 | $36.92 | $34.23 | $34.76 | $34.14 | 63,125 |
| 2022-05-31 | $36.75 | $36.97 | $36.00 | $36.86 | $36.20 | 60,846 |
| 2022-05-27 | $35.00 | $36.45 | $34.92 | $36.28 | $35.63 | 49,793 |
| 2022-05-26 | $34.81 | $35.28 | $34.61 | $34.92 | $34.30 | 39,181 |
| 2022-05-25 | $33.91 | $34.92 | $33.91 | $34.67 | $34.05 | 32,362 |
| 2022-05-24 | $35.03 | $35.03 | $33.30 | $34.12 | $33.51 | 31,073 |
| 2022-05-23 | $35.28 | $35.84 | $34.56 | $35.56 | $34.92 | 46,264 |
| 2022-05-20 | $34.96 | $35.15 | $33.76 | $34.85 | $34.23 | 73,356 |
| 2022-05-19 | $33.62 | $35.10 | $33.62 | $34.44 | $33.82 | 45,551 |
| 2022-05-18 | $34.61 | $35.53 | $33.80 | $33.94 | $33.33 | 52,671 |
| 2022-05-17 | $32.77 | $34.92 | $32.57 | $34.73 | $34.11 | 117,203 |
| 2022-05-16 | $30.50 | $30.71 | $29.81 | $30.12 | $29.58 | 53,676 |
| 2022-05-13 | $29.76 | $30.42 | $29.52 | $30.37 | $29.83 | 107,076 |
| 2022-05-12 | $28.86 | $30.11 | $28.50 | $29.33 | $28.81 | 117,677 |
| 2022-05-11 | $29.82 | $30.29 | $29.00 | $29.00 | $28.48 | 41,011 |
| 2022-05-10 | $30.00 | $30.53 | $29.39 | $29.74 | $29.21 | 62,635 |
| 2022-05-09 | $29.88 | $30.13 | $29.24 | $29.69 | $29.16 | 75,777 |
| 2022-05-06 | $32.05 | $32.05 | $29.94 | $30.21 | $29.67 | 74,934 |
| 2022-05-05 | $32.36 | $33.06 | $31.68 | $32.03 | $31.46 | 38,140 |
| 2022-05-04 | $32.32 | $32.80 | $31.27 | $32.56 | $31.98 | 65,613 |
| 2022-05-03 | $32.00 | $32.62 | $30.11 | $32.37 | $31.79 | 65,564 |
| 2022-05-02 | $31.68 | $33.20 | $31.68 | $32.97 | $32.38 | 73,779 |
| 2022-04-29 | $31.53 | $32.28 | $31.53 | $31.55 | $30.99 | 75,037 |
| 2022-04-28 | $31.70 | $31.91 | $30.55 | $31.56 | $31.00 | 70,701 |
| 2022-04-27 | $31.90 | $31.95 | $30.84 | $31.36 | $30.80 | 76,553 |
| 2022-04-26 | $33.26 | $33.26 | $31.74 | $31.76 | $31.19 | 61,250 |
| 2022-04-25 | $33.10 | $33.69 | $32.57 | $33.58 | $32.98 | 71,130 |
| 2022-04-22 | $34.48 | $34.65 | $33.01 | $33.25 | $32.66 | 63,898 |
| 2022-04-21 | $35.50 | $36.06 | $34.15 | $34.47 | $33.85 | 45,279 |
| 2022-04-20 | $37.01 | $37.01 | $33.85 | $35.37 | $34.74 | 106,078 |
| 2022-04-19 | $37.76 | $38.79 | $37.76 | $38.55 | $37.86 | 53,020 |
| 2022-04-18 | $38.73 | $38.73 | $37.91 | $38.19 | $37.51 | 36,236 |
| 2022-04-14 | $39.26 | $39.59 | $38.48 | $38.56 | $37.87 | 108,829 |
| 2022-04-13 | $38.66 | $39.08 | $38.45 | $38.84 | $38.15 | 32,844 |
| 2022-04-12 | $38.76 | $39.59 | $38.56 | $38.78 | $38.09 | 56,018 |
| 2022-04-11 | $39.12 | $39.76 | $38.40 | $38.47 | $37.78 | 82,300 |
| 2022-04-08 | $37.08 | $38.68 | $37.08 | $38.65 | $37.96 | 104,237 |
| 2022-04-07 | $38.44 | $38.44 | $37.17 | $37.97 | $37.29 | 61,216 |
| 2022-04-06 | $39.56 | $39.63 | $38.18 | $38.61 | $37.92 | 43,695 |
| 2022-04-05 | $41.07 | $41.07 | $39.59 | $39.62 | $38.91 | 43,821 |
| 2022-04-04 | $40.02 | $40.96 | $39.16 | $40.78 | $40.05 | 77,293 |
| 2022-04-01 | $40.88 | $40.88 | $39.54 | $40.26 | $40.26 | 87,329 |
| 2022-03-31 | $40.75 | $40.91 | $40.03 | $40.41 | $40.41 | 57,281 |
| 2022-03-30 | $41.03 | $41.25 | $40.77 | $40.92 | $40.92 | 49,298 |
| 2022-03-29 | $40.67 | $40.89 | $40.34 | $40.78 | $40.78 | 31,576 |
| 2022-03-28 | $41.49 | $41.87 | $39.73 | $40.25 | $40.25 | 40,953 |
| 2022-03-25 | $40.46 | $41.65 | $40.40 | $41.49 | $41.49 | 92,042 |
| 2022-03-24 | $40.27 | $40.70 | $40.08 | $40.46 | $40.46 | 60,930 |
| 2022-03-23 | $40.20 | $41.24 | $39.92 | $40.42 | $40.42 | 61,506 |
| 2022-03-22 | $39.07 | $41.12 | $39.07 | $40.22 | $40.22 | 82,661 |
| 2022-03-21 | $39.79 | $40.28 | $38.49 | $39.07 | $39.07 | 82,035 |
| 2022-03-18 | $40.36 | $40.55 | $39.19 | $39.26 | $39.26 | 281,527 |
| 2022-03-17 | $39.00 | $40.63 | $38.75 | $40.47 | $40.47 | 156,631 |
| 2022-03-16 | $38.15 | $39.33 | $38.15 | $39.33 | $39.33 | 60,239 |
| 2022-03-15 | $38.56 | $39.34 | $37.52 | $38.10 | $38.10 | 75,992 |
| 2022-03-14 | $35.16 | $39.22 | $35.13 | $38.63 | $38.63 | 146,014 |
| 2022-03-11 | $36.57 | $36.68 | $35.57 | $35.61 | $35.39 | 68,541 |
| 2022-03-10 | $36.44 | $36.88 | $35.61 | $36.31 | $36.09 | 50,620 |
| 2022-03-09 | $37.55 | $38.14 | $36.63 | $36.74 | $36.51 | 65,264 |
| 2022-03-08 | $36.55 | $38.54 | $36.55 | $36.82 | $36.59 | 54,607 |
| 2022-03-07 | $37.65 | $37.65 | $36.42 | $36.65 | $36.42 | 173,666 |
| 2022-03-04 | $38.40 | $38.79 | $37.06 | $37.41 | $37.18 | 94,856 |
| 2022-03-03 | $37.08 | $39.28 | $37.08 | $38.79 | $38.55 | 182,737 |
| 2022-03-02 | $36.14 | $39.61 | $36.09 | $39.06 | $38.82 | 236,963 |
| 2022-03-01 | $34.02 | $36.73 | $33.87 | $35.87 | $35.65 | 126,921 |
| 2022-02-28 | $32.64 | $34.55 | $32.64 | $34.05 | $33.84 | 156,950 |
| 2022-02-25 | $32.65 | $33.10 | $31.74 | $32.98 | $32.78 | 76,982 |
| 2022-02-24 | $31.20 | $32.71 | $31.18 | $32.59 | $32.39 | 119,678 |
| 2022-02-23 | $31.73 | $32.86 | $31.50 | $32.17 | $31.97 | 113,025 |
| 2022-02-22 | $33.06 | $33.21 | $31.29 | $31.36 | $31.17 | 187,127 |
| 2022-02-18 | $33.00 | $33.35 | $31.70 | $32.68 | $32.48 | 173,605 |
| 2022-02-17 | $32.89 | $33.98 | $32.51 | $33.00 | $32.80 | 104,116 |
| 2022-02-16 | $33.57 | $34.00 | $31.18 | $32.83 | $32.63 | 718,200 |
| 2022-02-15 | $38.37 | $39.31 | $38.23 | $39.23 | $38.99 | 74,450 |
| 2022-02-14 | $39.10 | $39.63 | $37.98 | $38.28 | $38.04 | 39,889 |
| 2022-02-11 | $39.04 | $39.93 | $38.71 | $39.22 | $38.98 | 68,986 |
| 2022-02-10 | $38.71 | $39.67 | $38.49 | $39.04 | $38.80 | 113,138 |
| 2022-02-09 | $37.80 | $39.04 | $37.75 | $39.04 | $38.80 | 51,764 |
| 2022-02-08 | $37.22 | $37.82 | $36.91 | $37.80 | $37.57 | 69,664 |
| 2022-02-07 | $36.68 | $37.52 | $36.59 | $37.18 | $36.95 | 48,721 |
| 2022-02-04 | $36.22 | $36.90 | $35.71 | $36.58 | $36.35 | 45,988 |
| 2022-02-03 | $35.44 | $37.20 | $35.29 | $36.22 | $36.00 | 71,262 |
| 2022-02-02 | $37.00 | $37.00 | $35.80 | $35.89 | $35.67 | 97,687 |
| 2022-02-01 | $36.52 | $37.43 | $35.99 | $36.87 | $36.64 | 75,577 |
| 2022-01-31 | $36.20 | $36.81 | $35.28 | $36.58 | $36.35 | 94,238 |
| 2022-01-28 | $34.97 | $36.21 | $34.13 | $36.21 | $35.99 | 74,302 |
| 2022-01-27 | $34.99 | $35.22 | $34.22 | $34.46 | $34.25 | 38,269 |
| 2022-01-26 | $35.85 | $36.44 | $34.13 | $34.70 | $34.49 | 80,888 |
| 2022-01-25 | $35.00 | $36.20 | $34.27 | $35.81 | $35.59 | 136,096 |
| 2022-01-24 | $34.14 | $35.58 | $33.08 | $35.54 | $35.32 | 163,164 |
| 2022-01-21 | $35.57 | $36.24 | $34.36 | $34.54 | $34.33 | 151,458 |
| 2022-01-20 | $38.86 | $39.51 | $37.41 | $37.53 | $37.30 | 60,284 |
| 2022-01-19 | $39.33 | $40.22 | $38.68 | $38.97 | $38.73 | 74,252 |
| 2022-01-18 | $41.01 | $41.80 | $38.97 | $39.36 | $39.12 | 111,885 |
| 2022-01-14 | $40.09 | $41.20 | $39.69 | $41.18 | $40.93 | 88,286 |
| 2022-01-13 | $39.75 | $41.00 | $39.40 | $40.53 | $40.28 | 138,808 |
| 2022-01-12 | $39.44 | $39.64 | $38.64 | $39.04 | $38.80 | 91,035 |
| 2022-01-11 | $39.45 | $39.49 | $38.39 | $39.03 | $38.79 | 100,610 |
| 2022-01-10 | $39.84 | $39.97 | $38.15 | $38.83 | $38.59 | 150,402 |
| 2022-01-07 | $36.41 | $39.00 | $36.41 | $38.90 | $38.66 | 115,559 |
| 2022-01-06 | $36.42 | $36.84 | $35.50 | $36.06 | $35.84 | 75,954 |
| 2022-01-05 | $37.20 | $37.99 | $35.83 | $36.05 | $35.83 | 135,882 |
| 2022-01-04 | $36.27 | $37.24 | $35.95 | $36.85 | $36.62 | 126,287 |
| 2022-01-03 | $33.75 | $36.38 | $33.75 | $35.94 | $35.72 | 93,560 |
| 2021-12-31 | $34.52 | $34.80 | $33.35 | $33.37 | $33.16 | 107,123 |
| 2021-12-30 | $33.84 | $35.29 | $33.17 | $34.63 | $34.42 | 171,424 |
| 2021-12-29 | $33.23 | $33.63 | $32.88 | $33.28 | $33.07 | 127,819 |
| 2021-12-28 | $33.21 | $34.18 | $33.21 | $33.37 | $33.16 | 85,305 |
| 2021-12-27 | $34.30 | $34.39 | $33.24 | $33.33 | $33.12 | 77,491 |
| 2021-12-23 | $32.55 | $34.38 | $32.50 | $34.28 | $34.07 | 78,906 |
| 2021-12-22 | $32.59 | $32.82 | $32.16 | $32.39 | $32.19 | 80,094 |
| 2021-12-21 | $32.33 | $33.74 | $32.33 | $32.75 | $32.55 | 131,398 |
| 2021-12-20 | $33.28 | $33.28 | $31.80 | $31.94 | $31.74 | 99,336 |
| 2021-12-17 | $33.10 | $33.50 | $32.06 | $33.20 | $33.00 | 308,384 |
| 2021-12-16 | $33.00 | $33.51 | $32.71 | $33.20 | $33.00 | 117,017 |
| 2021-12-15 | $32.65 | $32.72 | $31.85 | $32.65 | $32.45 | 91,825 |
| 2021-12-14 | $33.12 | $33.57 | $32.68 | $32.75 | $32.55 | 238,038 |
| 2021-12-13 | $34.53 | $34.71 | $33.35 | $33.53 | $33.08 | 77,555 |
| 2021-12-10 | $34.60 | $34.92 | $34.27 | $34.76 | $34.29 | 56,599 |
| 2021-12-09 | $35.44 | $35.75 | $34.43 | $34.44 | $33.98 | 54,332 |
| 2021-12-08 | $35.23 | $35.77 | $35.03 | $35.58 | $35.10 | 48,205 |
| 2021-12-07 | $35.47 | $36.21 | $34.87 | $35.07 | $34.60 | 133,943 |
| 2021-12-06 | $34.43 | $35.57 | $34.12 | $34.79 | $34.32 | 114,216 |
| 2021-12-03 | $33.46 | $34.27 | $33.01 | $34.12 | $33.66 | 75,491 |
| 2021-12-02 | $32.18 | $32.64 | $31.83 | $32.55 | $32.11 | 110,057 |
| 2021-12-01 | $34.00 | $34.29 | $32.10 | $32.11 | $31.68 | 91,770 |
| 2021-11-30 | $34.56 | $34.61 | $33.12 | $33.36 | $32.91 | 88,363 |
| 2021-11-29 | $35.54 | $35.54 | $34.21 | $34.78 | $34.31 | 65,386 |
| 2021-11-26 | $35.05 | $35.44 | $34.80 | $35.23 | $34.76 | 39,495 |
| 2021-11-24 | $35.55 | $36.35 | $35.32 | $36.05 | $35.57 | 39,903 |
| 2021-11-23 | $36.71 | $36.71 | $35.60 | $35.66 | $35.18 | 57,479 |
| 2021-11-22 | $37.01 | $37.01 | $35.98 | $36.44 | $35.95 | 75,205 |
| 2021-11-19 | $37.21 | $37.45 | $36.55 | $36.62 | $36.13 | 128,621 |
| 2021-11-18 | $38.15 | $38.36 | $37.06 | $37.39 | $36.89 | 76,128 |
| 2021-11-17 | $38.29 | $38.39 | $37.93 | $38.15 | $37.64 | 38,223 |
| 2021-11-16 | $39.41 | $39.41 | $38.29 | $38.29 | $37.78 | 74,548 |
| 2021-11-15 | $39.01 | $40.20 | $39.01 | $39.31 | $38.78 | 87,525 |
| 2021-11-12 | $39.00 | $39.29 | $38.56 | $38.73 | $38.21 | 86,932 |
| 2021-11-11 | $38.25 | $39.03 | $37.78 | $38.75 | $38.23 | 120,681 |
| 2021-11-10 | $37.89 | $39.23 | $37.86 | $38.16 | $37.65 | 94,379 |
| 2021-11-09 | $38.51 | $38.69 | $37.81 | $37.83 | $37.32 | 79,818 |
| 2021-11-08 | $39.21 | $39.21 | $38.30 | $38.50 | $37.98 | 64,545 |
| 2021-11-05 | $38.92 | $39.66 | $38.21 | $38.98 | $38.46 | 71,264 |
| 2021-11-04 | $40.99 | $40.99 | $38.76 | $38.92 | $38.40 | 81,447 |
| 2021-11-03 | $40.00 | $40.53 | $39.85 | $40.39 | $39.85 | 62,393 |
| 2021-11-02 | $39.69 | $40.02 | $39.36 | $40.02 | $39.48 | 40,458 |
| 2021-11-01 | $39.24 | $40.20 | $39.22 | $39.75 | $39.22 | 52,446 |
| 2021-10-29 | $39.59 | $39.73 | $38.70 | $38.93 | $38.41 | 43,858 |
| 2021-10-28 | $38.68 | $39.94 | $38.50 | $39.71 | $39.18 | 41,263 |
| 2021-10-27 | $39.84 | $40.00 | $38.57 | $38.59 | $38.07 | 63,957 |
| 2021-10-26 | $40.31 | $40.64 | $39.77 | $39.84 | $39.31 | 33,520 |
| 2021-10-25 | $40.48 | $40.55 | $40.01 | $40.29 | $39.75 | 34,948 |
| 2021-10-22 | $40.58 | $40.63 | $39.87 | $40.38 | $39.84 | 42,874 |
| 2021-10-21 | $41.49 | $42.00 | $40.56 | $40.58 | $40.04 | 65,187 |
| 2021-10-20 | $41.81 | $42.23 | $41.51 | $41.59 | $41.03 | 42,367 |
| 2021-10-19 | $41.57 | $41.78 | $41.29 | $41.76 | $41.20 | 54,407 |
| 2021-10-18 | $41.43 | $41.81 | $41.09 | $41.26 | $40.71 | 39,688 |
| 2021-10-15 | $42.60 | $42.60 | $41.62 | $41.62 | $41.06 | 36,914 |
| 2021-10-14 | $42.66 | $42.68 | $42.08 | $42.29 | $41.72 | 50,859 |
| 2021-10-13 | $41.98 | $42.39 | $41.76 | $42.21 | $41.64 | 29,860 |
| 2021-10-12 | $42.35 | $42.61 | $41.72 | $41.95 | $41.39 | 45,225 |
| 2021-10-11 | $42.50 | $42.70 | $42.07 | $42.25 | $41.68 | 27,298 |
| 2021-10-08 | $42.98 | $43.96 | $42.53 | $42.70 | $42.13 | 58,941 |
| 2021-10-07 | $42.55 | $43.36 | $42.31 | $42.68 | $42.11 | 36,817 |
| 2021-10-06 | $41.93 | $42.19 | $41.45 | $42.09 | $41.53 | 38,029 |
| 2021-10-05 | $41.87 | $42.73 | $41.80 | $42.45 | $41.88 | 61,169 |
| 2021-10-04 | $42.68 | $42.68 | $41.82 | $41.95 | $41.39 | 56,801 |
| 2021-10-01 | $42.38 | $42.85 | $41.51 | $42.49 | $41.92 | 117,268 |
| 2021-09-30 | $43.71 | $43.71 | $42.00 | $42.07 | $41.51 | 172,584 |
| 2021-09-29 | $43.71 | $43.93 | $43.37 | $43.53 | $42.95 | 67,355 |
| 2021-09-28 | $43.92 | $44.29 | $43.55 | $43.71 | $43.12 | 35,010 |
| 2021-09-27 | $43.60 | $44.59 | $43.60 | $44.08 | $43.49 | 58,042 |
| 2021-09-24 | $43.66 | $44.05 | $43.25 | $43.72 | $43.13 | 29,353 |
| 2021-09-23 | $43.05 | $44.09 | $43.05 | $43.83 | $43.24 | 36,272 |
| 2021-09-22 | $42.61 | $43.83 | $42.61 | $42.90 | $42.32 | 65,753 |
| 2021-09-21 | $43.09 | $43.59 | $42.46 | $42.55 | $41.98 | 61,140 |
| 2021-09-20 | $43.39 | $43.43 | $42.36 | $43.03 | $42.45 | 63,173 |
| 2021-09-17 | $44.98 | $45.08 | $44.28 | $44.34 | $43.75 | 64,847 |
| 2021-09-16 | $44.37 | $45.09 | $44.10 | $44.86 | $44.26 | 58,196 |
| 2021-09-15 | $43.08 | $44.49 | $42.96 | $44.49 | $43.89 | 36,554 |
| 2021-09-14 | $44.60 | $44.60 | $42.88 | $43.16 | $42.58 | 53,593 |
| 2021-09-13 | $44.06 | $45.09 | $43.87 | $44.83 | $43.98 | 41,231 |
| 2021-09-10 | $44.76 | $44.77 | $43.76 | $43.90 | $43.07 | 30,442 |
| 2021-09-09 | $45.05 | $45.32 | $44.35 | $44.63 | $43.79 | 31,500 |
| 2021-09-08 | $45.60 | $46.00 | $45.12 | $45.24 | $44.39 | 36,007 |
| 2021-09-07 | $45.36 | $46.34 | $45.36 | $45.85 | $44.99 | 31,246 |
| 2021-09-03 | $46.09 | $46.09 | $45.29 | $45.58 | $44.72 | 29,932 |
| 2021-09-02 | $46.00 | $46.39 | $45.50 | $46.00 | $45.13 | 50,277 |
| 2021-09-01 | $46.20 | $46.39 | $45.55 | $45.87 | $45.00 | 36,484 |
| 2021-08-31 | $44.64 | $46.13 | $44.64 | $45.98 | $45.11 | 41,587 |
| 2021-08-30 | $45.52 | $45.52 | $44.03 | $44.78 | $43.94 | 34,658 |
| 2021-08-27 | $44.48 | $45.61 | $44.48 | $45.50 | $44.64 | 34,628 |
| 2021-08-26 | $45.65 | $45.98 | $44.20 | $44.54 | $43.70 | 50,033 |
| 2021-08-25 | $45.05 | $45.69 | $44.89 | $45.66 | $44.80 | 66,763 |
| 2021-08-24 | $45.06 | $45.77 | $44.79 | $45.09 | $44.24 | 62,686 |
| 2021-08-23 | $45.05 | $45.47 | $44.54 | $45.10 | $44.25 | 78,270 |
| 2021-08-20 | $44.20 | $44.81 | $43.93 | $44.41 | $43.57 | 52,337 |
| 2021-08-19 | $44.91 | $45.09 | $44.05 | $44.08 | $43.25 | 83,963 |
| 2021-08-18 | $44.22 | $46.69 | $44.10 | $45.31 | $44.46 | 141,145 |
| 2021-08-17 | $42.74 | $43.29 | $42.23 | $43.08 | $42.27 | 72,148 |
| 2021-08-16 | $43.59 | $43.73 | $42.90 | $42.98 | $42.17 | 100,283 |
| 2021-08-13 | $44.65 | $44.99 | $43.86 | $43.87 | $43.04 | 102,481 |
| 2021-08-12 | $45.31 | $45.31 | $43.93 | $44.66 | $43.82 | 89,185 |
| 2021-08-11 | $44.94 | $45.68 | $44.35 | $45.26 | $44.41 | 79,969 |
| 2021-08-10 | $45.23 | $45.23 | $44.51 | $44.85 | $44.00 | 42,601 |
| 2021-08-09 | $45.36 | $45.36 | $44.28 | $44.87 | $44.02 | 62,920 |
| 2021-08-06 | $46.39 | $46.70 | $45.52 | $45.64 | $44.78 | 73,831 |
| 2021-08-05 | $43.24 | $46.22 | $43.24 | $46.03 | $45.16 | 68,763 |
| 2021-08-04 | $42.52 | $43.67 | $42.52 | $43.15 | $42.34 | 99,160 |
| 2021-08-03 | $44.83 | $44.90 | $41.77 | $42.62 | $41.82 | 245,679 |
| 2021-08-02 | $44.88 | $45.58 | $44.33 | $44.63 | $43.79 | 41,343 |
| 2021-07-30 | $45.25 | $45.57 | $44.38 | $44.53 | $43.69 | 58,718 |
| 2021-07-29 | $45.96 | $46.26 | $45.42 | $45.44 | $44.58 | 47,902 |
| 2021-07-28 | $45.54 | $45.94 | $44.65 | $45.46 | $44.60 | 45,332 |
| 2021-07-27 | $45.86 | $45.87 | $44.85 | $45.32 | $44.47 | 45,037 |
| 2021-07-26 | $44.77 | $46.32 | $44.77 | $46.23 | $45.36 | 124,435 |
| 2021-07-23 | $44.54 | $44.84 | $44.09 | $44.76 | $43.92 | 32,868 |
| 2021-07-22 | $44.92 | $45.17 | $43.88 | $44.39 | $43.55 | 59,737 |
| 2021-07-21 | $44.29 | $45.47 | $44.26 | $44.93 | $44.08 | 56,671 |
| 2021-07-20 | $43.38 | $44.25 | $43.00 | $44.25 | $43.42 | 89,515 |
| 2021-07-19 | $43.28 | $43.59 | $42.76 | $43.24 | $42.42 | 88,883 |
| 2021-07-16 | $45.06 | $45.11 | $43.78 | $44.00 | $43.17 | 72,720 |
| 2021-07-15 | $44.82 | $45.46 | $44.11 | $44.79 | $43.95 | 58,719 |
| 2021-07-14 | $45.70 | $45.92 | $44.69 | $45.14 | $44.29 | 55,882 |
| 2021-07-13 | $45.99 | $46.37 | $45.42 | $45.54 | $44.68 | 78,962 |
| 2021-07-12 | $45.69 | $46.88 | $44.89 | $46.37 | $45.50 | 89,041 |
| 2021-07-09 | $45.03 | $45.82 | $44.58 | $45.80 | $44.94 | 71,201 |
| 2021-07-08 | $45.25 | $45.25 | $43.75 | $44.50 | $43.66 | 60,549 |
| 2021-07-07 | $46.22 | $46.33 | $45.50 | $45.97 | $45.10 | 44,623 |
| 2021-07-06 | $47.14 | $47.33 | $45.29 | $46.30 | $45.43 | 69,448 |
| 2021-07-02 | $48.21 | $48.21 | $46.88 | $47.28 | $46.39 | 61,822 |
| 2021-07-01 | $48.57 | $48.97 | $47.76 | $48.21 | $47.30 | 76,815 |
| 2021-06-30 | $47.88 | $48.60 | $47.12 | $48.45 | $47.54 | 76,791 |
| 2021-06-29 | $49.71 | $49.76 | $47.93 | $48.00 | $47.09 | 138,428 |
| 2021-06-28 | $48.87 | $51.19 | $48.82 | $49.55 | $48.62 | 196,857 |
| 2021-06-25 | $47.20 | $48.62 | $46.77 | $48.53 | $47.61 | 300,300 |
| 2021-06-24 | $45.82 | $47.15 | $45.40 | $46.92 | $46.04 | 114,782 |
| 2021-06-23 | $44.30 | $46.31 | $44.27 | $45.68 | $44.82 | 134,594 |
| 2021-06-22 | $44.57 | $44.70 | $43.99 | $44.42 | $43.58 | 60,103 |
| 2021-06-21 | $44.01 | $44.64 | $43.54 | $44.58 | $43.74 | 73,515 |
| 2021-06-18 | $43.68 | $44.21 | $43.20 | $43.88 | $43.05 | 123,848 |
| 2021-06-17 | $45.68 | $45.90 | $43.58 | $44.07 | $43.24 | 122,301 |
| 2021-06-16 | $45.44 | $45.88 | $45.10 | $45.67 | $44.81 | 64,683 |
| 2021-06-15 | $46.83 | $47.12 | $45.27 | $45.58 | $44.72 | 75,842 |
| 2021-06-14 | $46.55 | $47.41 | $46.47 | $46.74 | $45.86 | 71,296 |
| 2021-06-11 | $46.37 | $46.86 | $45.80 | $46.86 | $45.74 | 56,049 |
| 2021-06-10 | $46.57 | $46.95 | $45.41 | $46.07 | $44.97 | 85,825 |
| 2021-06-09 | $45.47 | $46.94 | $45.44 | $46.32 | $45.21 | 74,964 |
| 2021-06-08 | $46.06 | $46.24 | $45.19 | $45.80 | $44.71 | 101,160 |
| 2021-06-07 | $45.92 | $46.00 | $45.58 | $45.98 | $44.88 | 59,277 |
| 2021-06-04 | $46.10 | $46.16 | $45.56 | $45.81 | $44.72 | 67,926 |
| 2021-06-03 | $45.83 | $46.12 | $44.83 | $46.06 | $44.96 | 118,859 |
| 2021-06-02 | $46.90 | $47.25 | $45.91 | $46.38 | $45.27 | 88,226 |
| 2021-06-01 | $47.00 | $47.18 | $46.52 | $46.63 | $45.52 | 54,964 |
| 2021-05-28 | $47.32 | $47.51 | $46.39 | $46.54 | $45.43 | 54,227 |
| 2021-05-27 | $46.99 | $47.64 | $46.67 | $47.40 | $46.27 | 91,491 |
| 2021-05-26 | $45.19 | $46.98 | $44.96 | $46.96 | $45.84 | 159,082 |
| 2021-05-25 | $45.91 | $46.07 | $44.70 | $45.01 | $43.94 | 138,334 |
| 2021-05-24 | $46.02 | $46.08 | $44.89 | $45.49 | $44.40 | 104,062 |
| 2021-05-21 | $46.09 | $46.58 | $45.61 | $45.97 | $44.87 | 94,394 |
| 2021-05-20 | $45.37 | $46.10 | $44.75 | $45.81 | $44.72 | 142,431 |
| 2021-05-19 | $43.93 | $44.65 | $43.74 | $44.05 | $43.00 | 108,154 |
| 2021-05-18 | $43.91 | $45.79 | $43.90 | $45.14 | $44.06 | 126,841 |
| 2021-05-17 | $45.26 | $45.71 | $43.31 | $43.50 | $42.46 | 138,695 |
| 2021-05-14 | $43.50 | $44.12 | $43.15 | $44.03 | $42.98 | 110,428 |
| 2021-05-13 | $43.83 | $45.18 | $42.77 | $43.03 | $42.00 | 71,245 |
| 2021-05-12 | $43.81 | $45.22 | $43.22 | $43.38 | $42.34 | 91,748 |
| 2021-05-11 | $43.05 | $44.39 | $42.50 | $44.25 | $43.19 | 73,275 |
| 2021-05-10 | $44.32 | $44.95 | $43.81 | $44.02 | $42.97 | 85,244 |
| 2021-05-07 | $43.53 | $44.89 | $43.50 | $44.32 | $43.26 | 108,249 |
| 2021-05-06 | $44.15 | $44.90 | $42.70 | $43.50 | $42.46 | 160,331 |
| 2021-05-05 | $44.00 | $44.12 | $42.81 | $43.21 | $42.18 | 100,537 |
| 2021-05-04 | $44.01 | $44.01 | $42.81 | $43.77 | $42.73 | 111,502 |
| 2021-05-03 | $45.93 | $45.93 | $43.84 | $43.99 | $42.94 | 98,727 |
| 2021-04-30 | $46.15 | $46.72 | $45.09 | $45.20 | $44.12 | 108,843 |
| 2021-04-29 | $46.75 | $47.19 | $45.65 | $46.31 | $45.20 | 155,802 |
| 2021-04-28 | $47.15 | $47.32 | $46.06 | $46.27 | $45.17 | 123,094 |
| 2021-04-27 | $46.46 | $47.66 | $46.46 | $47.16 | $46.03 | 188,844 |
| 2021-04-26 | $46.79 | $47.11 | $45.65 | $46.26 | $45.16 | 151,226 |
| 2021-04-23 | $46.03 | $46.75 | $45.55 | $46.54 | $45.43 | 166,071 |
| 2021-04-22 | $46.50 | $47.01 | $44.98 | $45.40 | $44.32 | 235,557 |
| 2021-04-21 | $42.46 | $45.20 | $42.10 | $45.15 | $44.07 | 175,164 |
| 2021-04-20 | $42.96 | $43.90 | $41.69 | $42.33 | $41.32 | 162,667 |
| 2021-04-19 | $44.48 | $45.08 | $42.87 | $43.20 | $42.17 | 143,525 |
| 2021-04-16 | $42.58 | $44.71 | $42.58 | $44.32 | $43.26 | 199,014 |
| 2021-04-15 | $44.93 | $45.33 | $42.67 | $43.09 | $42.06 | 354,961 |
| 2021-04-14 | $45.36 | $46.54 | $44.60 | $44.73 | $43.66 | 212,011 |
| 2021-04-13 | $45.02 | $46.11 | $44.80 | $45.48 | $44.39 | 212,318 |
| 2021-04-12 | $47.39 | $47.43 | $44.62 | $44.96 | $43.89 | 313,058 |
| 2021-04-09 | $46.69 | $47.50 | $46.00 | $46.86 | $45.74 | 317,632 |
| 2021-04-08 | $47.72 | $48.05 | $46.16 | $46.50 | $45.39 | 250,237 |
| 2021-04-07 | $48.11 | $49.00 | $47.13 | $47.57 | $46.43 | 406,156 |
| 2021-04-06 | $46.76 | $48.45 | $46.28 | $46.93 | $45.81 | 565,907 |
| 2021-04-05 | $48.06 | $48.06 | $45.60 | $46.76 | $45.64 | 450,547 |
| 2021-04-01 | $48.00 | $49.31 | $47.17 | $47.48 | $46.35 | 550,871 |
| 2021-03-31 | $50.13 | $50.25 | $46.34 | $47.17 | $46.04 | 834,727 |
| 2021-03-30 | $49.98 | $51.01 | $47.75 | $49.33 | $48.15 | 1,516,907 |
| 2021-03-29 | $50.01 | $51.03 | $45.24 | $47.04 | $45.92 | 1,948,457 |
| 2021-03-26 | $66.24 | $66.24 | $40.78 | $49.51 | $48.33 | 1,314,866 |
| 2021-03-25 | $66.94 | $70.17 | $64.79 | $66.55 | $64.96 | 280,931 |
| 2021-03-24 | $84.37 | $85.06 | $70.23 | $70.35 | $68.67 | 359,419 |
| 2021-03-23 | $92.93 | $96.08 | $90.44 | $91.18 | $89.00 | 279,774 |
| 2021-03-22 | $98.66 | $100.28 | $96.55 | $100.25 | $97.86 | 171,151 |
| 2021-03-19 | $95.54 | $98.57 | $95.54 | $97.26 | $94.94 | 204,441 |
| 2021-03-18 | $90.80 | $97.99 | $89.96 | $96.63 | $94.32 | 417,138 |
| 2021-03-17 | $93.95 | $95.20 | $86.26 | $92.01 | $89.81 | 377,276 |
| 2021-03-16 | $96.96 | $99.00 | $94.45 | $96.13 | $93.84 | 197,033 |
| 2021-03-15 | $94.62 | $101.60 | $93.87 | $96.38 | $94.08 | 403,179 |
| 2021-03-12 | $85.78 | $95.20 | $85.78 | $94.76 | $92.50 | 370,533 |
| 2021-03-11 | $83.00 | $87.25 | $82.91 | $86.27 | $84.00 | 184,738 |
| 2021-03-10 | $80.00 | $83.39 | $79.03 | $82.80 | $80.62 | 150,716 |
| 2021-03-09 | $83.75 | $84.19 | $77.11 | $79.61 | $77.51 | 373,711 |
| 2021-03-08 | $74.50 | $84.82 | $74.21 | $83.68 | $81.48 | 284,099 |
| 2021-03-05 | $71.48 | $74.69 | $69.94 | $74.23 | $72.27 | 209,807 |
| 2021-03-04 | $71.00 | $72.28 | $69.97 | $71.83 | $69.94 | 244,083 |
| 2021-03-03 | $69.04 | $72.43 | $69.04 | $70.75 | $68.89 | 195,875 |
| 2021-03-02 | $67.05 | $69.10 | $66.91 | $68.64 | $66.83 | 111,432 |
| 2021-03-01 | $65.06 | $67.78 | $64.49 | $67.09 | $65.32 | 97,962 |
| 2021-02-26 | $62.62 | $64.82 | $61.17 | $64.26 | $62.57 | 228,062 |
| 2021-02-25 | $66.97 | $67.77 | $61.98 | $62.46 | $60.81 | 234,875 |
| 2021-02-24 | $63.88 | $66.08 | $63.88 | $65.53 | $63.80 | 141,904 |
| 2021-02-23 | $66.50 | $66.85 | $63.29 | $64.41 | $62.71 | 155,265 |
| 2021-02-22 | $64.19 | $67.10 | $63.34 | $66.00 | $64.26 | 171,778 |
| 2021-02-19 | $62.45 | $63.60 | $62.30 | $62.67 | $61.02 | 244,545 |
| 2021-02-18 | $61.61 | $62.95 | $61.46 | $62.19 | $60.55 | 90,749 |
| 2021-02-17 | $58.58 | $61.25 | $58.58 | $61.02 | $59.41 | 90,841 |
| 2021-02-16 | $58.10 | $59.52 | $57.41 | $59.27 | $57.71 | 108,780 |
| 2021-02-12 | $57.01 | $58.84 | $57.01 | $58.26 | $56.73 | 69,054 |
| 2021-02-11 | $56.47 | $57.76 | $56.35 | $57.24 | $55.73 | 75,065 |
| 2021-02-10 | $55.00 | $57.18 | $54.61 | $56.61 | $55.12 | 75,431 |
| 2021-02-09 | $54.35 | $55.45 | $52.69 | $55.03 | $53.58 | 72,527 |
| 2021-02-08 | $53.19 | $55.28 | $52.90 | $54.57 | $53.13 | 74,090 |
| 2021-02-05 | $51.93 | $54.85 | $50.97 | $54.06 | $52.64 | 76,331 |
| 2021-02-04 | $50.52 | $52.11 | $49.60 | $52.10 | $50.73 | 129,236 |
| 2021-02-03 | $49.94 | $52.38 | $49.28 | $52.13 | $50.76 | 57,171 |
| 2021-02-02 | $51.12 | $52.11 | $49.85 | $50.30 | $48.98 | 92,859 |
| 2021-02-01 | $48.88 | $52.55 | $48.70 | $52.38 | $51.00 | 177,747 |
| 2021-01-29 | $51.09 | $53.10 | $48.34 | $48.66 | $47.38 | 124,258 |
| 2021-01-28 | $54.91 | $56.01 | $48.16 | $50.40 | $49.07 | 246,795 |
| 2021-01-27 | $52.13 | $58.68 | $52.02 | $56.04 | $54.56 | 499,883 |
| 2021-01-26 | $47.85 | $52.06 | $47.85 | $51.78 | $50.42 | 188,762 |
| 2021-01-25 | $46.14 | $51.35 | $46.14 | $47.83 | $46.57 | 295,988 |
| 2021-01-22 | $45.11 | $46.20 | $44.18 | $46.00 | $44.79 | 47,653 |
| 2021-01-21 | $44.36 | $46.00 | $44.36 | $45.39 | $44.19 | 43,464 |
| 2021-01-20 | $43.99 | $44.50 | $43.53 | $43.89 | $42.73 | 57,644 |
| 2021-01-19 | $45.00 | $45.37 | $43.72 | $43.97 | $42.81 | 101,788 |
| 2021-01-15 | $46.01 | $46.47 | $45.24 | $45.85 | $44.64 | 74,273 |
| 2021-01-14 | $43.52 | $47.06 | $43.29 | $46.22 | $45.00 | 134,381 |
| 2021-01-13 | $42.34 | $43.80 | $42.24 | $43.52 | $42.37 | 38,540 |
| 2021-01-12 | $41.44 | $43.13 | $41.34 | $42.17 | $41.06 | 55,333 |
| 2021-01-11 | $40.26 | $41.87 | $40.26 | $41.55 | $40.46 | 46,841 |
| 2021-01-08 | $40.79 | $40.84 | $40.11 | $40.66 | $39.59 | 28,276 |
| 2021-01-07 | $40.93 | $41.00 | $39.96 | $40.65 | $39.58 | 46,415 |
| 2021-01-06 | $38.34 | $41.24 | $38.21 | $40.44 | $39.37 | 109,167 |
| 2021-01-05 | $37.20 | $37.59 | $36.71 | $37.39 | $36.41 | 51,753 |
| 2021-01-04 | $38.17 | $38.36 | $37.04 | $37.33 | $36.35 | 36,987 |
| 2020-12-31 | $37.60 | $38.08 | $37.15 | $37.82 | $36.82 | 48,288 |
| 2020-12-30 | $37.17 | $38.12 | $37.17 | $37.61 | $36.62 | 56,518 |
| 2020-12-29 | $37.63 | $37.71 | $37.16 | $37.47 | $36.48 | 41,727 |
| 2020-12-28 | $37.03 | $37.85 | $37.03 | $37.66 | $36.67 | 46,854 |
| 2020-12-24 | $36.91 | $37.11 | $36.42 | $37.03 | $36.05 | 17,608 |
| 2020-12-23 | $35.75 | $37.36 | $35.65 | $37.08 | $36.10 | 60,624 |
| 2020-12-22 | $36.74 | $36.74 | $35.12 | $35.95 | $35.00 | 51,427 |
| 2020-12-21 | $35.66 | $35.94 | $35.21 | $35.74 | $34.80 | 38,907 |
| 2020-12-18 | $36.88 | $36.88 | $35.95 | $36.37 | $35.41 | 84,909 |
| 2020-12-17 | $36.49 | $37.13 | $36.27 | $37.13 | $36.15 | 87,495 |
| 2020-12-16 | $36.63 | $37.29 | $35.67 | $36.61 | $35.65 | 47,362 |
| 2020-12-15 | $35.72 | $36.33 | $35.42 | $35.83 | $34.89 | 26,307 |
| 2020-12-14 | $36.60 | $36.67 | $35.27 | $35.36 | $34.43 | 90,300 |
| 2020-12-11 | $36.57 | $36.72 | $35.90 | $36.61 | $35.41 | 27,705 |
| 2020-12-10 | $37.24 | $37.46 | $36.69 | $36.84 | $35.63 | 29,514 |
| 2020-12-09 | $37.85 | $37.85 | $37.00 | $37.20 | $35.98 | 35,993 |
| 2020-12-08 | $37.50 | $38.36 | $37.32 | $37.60 | $36.36 | 32,320 |
| 2020-12-07 | $37.90 | $37.90 | $37.08 | $37.60 | $36.36 | 47,184 |
| 2020-12-04 | $37.69 | $37.98 | $37.32 | $37.85 | $36.60 | 29,212 |
| 2020-12-03 | $37.49 | $38.01 | $37.21 | $37.48 | $36.25 | 48,886 |
| 2020-12-02 | $37.35 | $37.62 | $36.50 | $37.30 | $36.07 | 36,041 |
| 2020-12-01 | $36.91 | $38.26 | $36.83 | $37.40 | $36.17 | 96,761 |
| 2020-11-30 | $36.14 | $36.69 | $35.73 | $36.48 | $35.28 | 49,958 |
| 2020-11-27 | $35.65 | $36.42 | $35.65 | $36.36 | $35.16 | 24,494 |
| 2020-11-25 | $36.17 | $36.17 | $34.76 | $35.93 | $34.75 | 47,949 |
| 2020-11-24 | $36.00 | $36.10 | $35.40 | $35.67 | $34.50 | 56,367 |
| 2020-11-23 | $35.52 | $36.72 | $35.52 | $36.00 | $34.82 | 48,976 |
| 2020-11-20 | $34.72 | $35.40 | $34.50 | $35.39 | $34.23 | 48,977 |
| 2020-11-19 | $33.63 | $34.85 | $33.63 | $34.79 | $33.65 | 41,064 |
| 2020-11-18 | $34.24 | $34.53 | $33.67 | $33.96 | $32.84 | 22,163 |
| 2020-11-17 | $32.78 | $34.05 | $32.12 | $33.83 | $32.72 | 57,673 |
| 2020-11-16 | $31.99 | $33.64 | $31.99 | $33.06 | $31.97 | 72,519 |
| 2020-11-13 | $30.62 | $31.82 | $30.62 | $31.69 | $30.65 | 37,346 |
| 2020-11-12 | $31.40 | $31.40 | $30.37 | $30.50 | $29.50 | 35,494 |
| 2020-11-11 | $30.99 | $31.71 | $30.99 | $31.61 | $30.57 | 18,026 |
| 2020-11-10 | $30.83 | $31.74 | $30.37 | $31.70 | $30.66 | 48,053 |
| 2020-11-09 | $32.35 | $32.47 | $30.19 | $30.50 | $29.50 | 71,501 |
| 2020-11-06 | $32.68 | $32.68 | $30.23 | $30.38 | $29.38 | 52,564 |
| 2020-11-05 | $31.12 | $32.42 | $31.12 | $32.42 | $31.35 | 33,935 |
| 2020-11-04 | $31.00 | $31.22 | $30.63 | $30.97 | $29.95 | 27,696 |
| 2020-11-03 | $31.31 | $31.68 | $31.05 | $31.29 | $30.26 | 31,798 |
| 2020-11-02 | $29.96 | $30.80 | $29.49 | $30.76 | $29.75 | 36,290 |
| 2020-10-30 | $29.00 | $29.86 | $29.00 | $29.86 | $28.88 | 48,429 |
| 2020-10-29 | $28.75 | $29.50 | $28.75 | $29.39 | $28.42 | 66,229 |
| 2020-10-28 | $29.13 | $29.66 | $28.82 | $28.93 | $27.98 | 78,175 |
| 2020-10-27 | $30.15 | $30.15 | $29.61 | $29.61 | $28.64 | 26,542 |
| 2020-10-26 | $30.55 | $30.90 | $29.97 | $30.30 | $29.30 | 34,937 |
| 2020-10-23 | $31.04 | $31.04 | $30.35 | $30.83 | $29.82 | 22,668 |
| 2020-10-22 | $30.39 | $31.28 | $30.24 | $30.76 | $29.75 | 49,533 |
| 2020-10-21 | $29.38 | $30.31 | $29.10 | $30.15 | $29.16 | 40,882 |
| 2020-10-20 | $29.39 | $29.69 | $29.05 | $29.38 | $28.41 | 38,264 |
| 2020-10-19 | $30.24 | $30.28 | $28.94 | $29.20 | $28.24 | 67,131 |
| 2020-10-16 | $29.88 | $30.06 | $29.45 | $30.04 | $29.05 | 32,526 |
| 2020-10-15 | $29.32 | $29.93 | $29.31 | $29.86 | $28.88 | 31,399 |
| 2020-10-14 | $29.50 | $29.76 | $29.27 | $29.30 | $28.34 | 37,318 |
| 2020-10-13 | $30.00 | $30.32 | $29.24 | $29.49 | $28.52 | 52,404 |
| 2020-10-12 | $30.02 | $30.81 | $30.02 | $30.41 | $29.41 | 49,415 |
| 2020-10-09 | $31.99 | $32.03 | $30.87 | $30.87 | $29.85 | 24,398 |
| 2020-10-08 | $30.92 | $31.56 | $30.80 | $31.56 | $30.52 | 30,141 |
| 2020-10-07 | $30.81 | $31.04 | $30.61 | $30.92 | $29.90 | 21,890 |
| 2020-10-06 | $30.56 | $31.60 | $30.42 | $30.54 | $29.54 | 44,104 |
| 2020-10-05 | $30.49 | $30.83 | $30.14 | $30.46 | $29.46 | 27,436 |
| 2020-10-02 | $29.38 | $30.46 | $29.28 | $29.98 | $28.99 | 39,898 |
| 2020-10-01 | $30.34 | $30.34 | $29.27 | $29.93 | $28.95 | 71,735 |
| 2020-09-30 | $31.49 | $31.49 | $30.01 | $30.29 | $29.29 | 56,227 |
| 2020-09-29 | $31.83 | $31.91 | $30.88 | $30.90 | $29.88 | 74,539 |
| 2020-09-28 | $31.98 | $32.26 | $31.62 | $31.91 | $30.86 | 57,539 |
| 2020-09-25 | $30.87 | $31.83 | $30.68 | $31.78 | $30.73 | 63,305 |
| 2020-09-24 | $30.92 | $31.63 | $30.35 | $30.89 | $29.87 | 80,055 |
| 2020-09-23 | $31.97 | $32.40 | $30.84 | $30.97 | $29.95 | 86,252 |
| 2020-09-22 | $32.00 | $32.47 | $31.56 | $31.97 | $30.92 | 42,697 |
| 2020-09-21 | $32.24 | $32.28 | $31.35 | $31.76 | $30.72 | 71,919 |
| 2020-09-18 | $32.92 | $33.18 | $32.43 | $33.01 | $31.92 | 95,730 |
| 2020-09-17 | $32.91 | $33.28 | $32.37 | $32.90 | $31.82 | 54,313 |
| 2020-09-16 | $33.25 | $33.91 | $32.61 | $33.31 | $32.21 | 67,618 |
| 2020-09-15 | $32.46 | $33.49 | $32.46 | $32.84 | $31.76 | 52,972 |
| 2020-09-14 | $31.70 | $32.76 | $31.70 | $32.54 | $31.47 | 46,422 |
| 2020-09-11 | $32.09 | $32.56 | $31.61 | $31.78 | $30.51 | 43,964 |
| 2020-09-10 | $31.28 | $32.19 | $31.28 | $32.07 | $30.79 | 75,352 |
| 2020-09-09 | $31.23 | $31.51 | $30.76 | $31.21 | $29.96 | 26,323 |
| 2020-09-08 | $30.73 | $31.58 | $30.72 | $31.11 | $29.87 | 46,602 |
| 2020-09-04 | $31.00 | $31.41 | $30.53 | $31.18 | $29.93 | 57,670 |
| 2020-09-03 | $31.00 | $31.83 | $30.47 | $30.81 | $29.58 | 92,532 |
| 2020-09-02 | $30.78 | $31.18 | $30.37 | $31.07 | $29.83 | 54,109 |
| 2020-09-01 | $30.21 | $30.74 | $30.11 | $30.61 | $29.39 | 40,630 |
| 2020-08-31 | $31.26 | $31.26 | $30.54 | $30.54 | $29.32 | 70,013 |
| 2020-08-28 | $31.45 | $31.45 | $31.03 | $31.23 | $29.98 | 27,301 |
| 2020-08-27 | $30.96 | $31.68 | $30.72 | $31.31 | $30.06 | 48,958 |
| 2020-08-26 | $30.58 | $30.80 | $30.25 | $30.78 | $29.55 | 33,957 |
| 2020-08-25 | $30.70 | $30.93 | $30.11 | $30.65 | $29.42 | 35,597 |
| 2020-08-24 | $29.80 | $30.75 | $29.77 | $30.66 | $29.43 | 54,686 |
| 2020-08-21 | $30.00 | $30.17 | $29.52 | $29.75 | $28.56 | 66,968 |
| 2020-08-20 | $30.29 | $30.29 | $29.67 | $29.80 | $28.61 | 53,023 |
| 2020-08-19 | $30.05 | $30.60 | $30.02 | $30.48 | $29.26 | 55,440 |
| 2020-08-18 | $30.30 | $31.52 | $29.51 | $30.12 | $28.92 | 153,987 |
| 2020-08-17 | $30.38 | $30.38 | $29.62 | $30.29 | $29.08 | 58,748 |
| 2020-08-14 | $29.27 | $30.86 | $29.13 | $30.36 | $29.15 | 133,893 |
| 2020-08-13 | $28.64 | $29.63 | $28.27 | $29.27 | $28.10 | 80,754 |
| 2020-08-12 | $29.24 | $29.55 | $28.41 | $28.81 | $27.66 | 93,939 |
| 2020-08-11 | $28.70 | $29.99 | $28.54 | $28.76 | $27.61 | 105,120 |
| 2020-08-10 | $28.19 | $28.64 | $27.84 | $28.35 | $27.22 | 118,437 |
| 2020-08-07 | $28.44 | $28.59 | $27.42 | $28.01 | $26.89 | 81,546 |
| 2020-08-06 | $28.09 | $29.37 | $27.80 | $28.68 | $27.53 | 137,454 |
| 2020-08-05 | $29.00 | $29.00 | $27.74 | $27.75 | $26.64 | 75,730 |
| 2020-08-04 | $27.72 | $28.80 | $27.72 | $28.65 | $27.50 | 72,822 |
| 2020-08-03 | $27.75 | $27.93 | $27.05 | $27.90 | $26.78 | 82,050 |
| 2020-07-31 | $27.50 | $27.90 | $26.96 | $27.74 | $26.63 | 56,741 |
| 2020-07-30 | $26.57 | $27.62 | $26.12 | $27.42 | $26.32 | 52,474 |
| 2020-07-29 | $26.36 | $27.10 | $25.97 | $27.03 | $25.95 | 32,545 |
| 2020-07-28 | $26.26 | $26.57 | $26.01 | $26.21 | $25.16 | 54,293 |
| 2020-07-27 | $26.19 | $26.56 | $26.09 | $26.50 | $25.44 | 76,331 |
| 2020-07-24 | $26.71 | $27.28 | $26.32 | $26.75 | $25.68 | 63,049 |
| 2020-07-23 | $26.84 | $27.18 | $26.63 | $26.94 | $25.86 | 57,906 |
| 2020-07-22 | $26.62 | $27.00 | $26.33 | $26.88 | $25.81 | 45,037 |
| 2020-07-21 | $26.87 | $27.32 | $26.56 | $26.67 | $25.60 | 59,039 |
| 2020-07-20 | $27.35 | $27.37 | $26.37 | $26.74 | $25.67 | 96,872 |
| 2020-07-17 | $27.67 | $27.79 | $26.93 | $27.34 | $26.25 | 62,323 |
| 2020-07-16 | $27.19 | $27.97 | $26.75 | $27.69 | $26.58 | 69,318 |
| 2020-07-15 | $26.50 | $27.58 | $26.50 | $27.30 | $26.21 | 79,667 |
| 2020-07-14 | $25.59 | $26.50 | $25.33 | $26.46 | $25.40 | 168,130 |
| 2020-07-13 | $25.67 | $26.30 | $24.87 | $25.80 | $24.77 | 120,539 |
| 2020-07-10 | $24.49 | $25.34 | $24.05 | $25.24 | $24.23 | 95,395 |
| 2020-07-09 | $25.12 | $25.16 | $23.82 | $24.34 | $23.37 | 87,744 |
| 2020-07-08 | $24.87 | $25.15 | $24.46 | $25.05 | $24.05 | 72,674 |
| 2020-07-07 | $25.59 | $25.59 | $24.87 | $25.23 | $24.22 | 83,563 |
| 2020-07-06 | $26.21 | $26.46 | $25.52 | $25.85 | $24.82 | 83,437 |
| 2020-07-02 | $26.72 | $26.79 | $25.59 | $25.61 | $24.59 | 135,678 |
| 2020-07-01 | $25.70 | $26.46 | $25.47 | $26.19 | $25.14 | 114,730 |
| 2020-06-30 | $25.48 | $25.81 | $24.93 | $25.60 | $24.58 | 118,410 |
| 2020-06-29 | $24.57 | $25.81 | $24.14 | $25.57 | $24.55 | 82,172 |
| 2020-06-26 | $24.93 | $25.38 | $24.31 | $24.35 | $23.38 | 220,707 |
| 2020-06-25 | $25.62 | $25.62 | $24.71 | $25.25 | $24.24 | 96,181 |
| 2020-06-24 | $25.60 | $26.28 | $24.54 | $25.96 | $24.92 | 145,961 |
| 2020-06-23 | $26.27 | $26.65 | $26.06 | $26.11 | $25.07 | 254,973 |
| 2020-06-22 | $25.99 | $26.35 | $25.60 | $25.96 | $24.92 | 142,529 |
| 2020-06-19 | $27.37 | $27.77 | $26.12 | $26.12 | $25.08 | 252,721 |
| 2020-06-18 | $25.85 | $27.26 | $25.80 | $27.10 | $26.02 | 188,223 |
| 2020-06-17 | $27.44 | $27.56 | $26.21 | $26.25 | $25.20 | 124,661 |
| 2020-06-16 | $29.18 | $29.74 | $26.51 | $27.17 | $26.08 | 162,413 |
| 2020-06-15 | $25.16 | $28.41 | $24.76 | $27.84 | $26.73 | 171,343 |
| 2020-06-12 | $27.90 | $28.20 | $25.18 | $25.90 | $24.86 | 128,999 |
| 2020-06-11 | $25.23 | $26.35 | $25.02 | $26.12 | $24.85 | 166,778 |
| 2020-06-10 | $29.13 | $29.13 | $26.93 | $27.24 | $25.91 | 126,655 |
| 2020-06-09 | $30.99 | $30.99 | $29.30 | $29.40 | $27.97 | 120,717 |
| 2020-06-08 | $29.19 | $31.84 | $29.11 | $31.76 | $30.21 | 240,569 |
| 2020-06-05 | $29.64 | $30.70 | $28.36 | $28.46 | $27.07 | 155,902 |
| 2020-06-04 | $27.01 | $28.39 | $26.60 | $28.15 | $26.78 | 113,570 |
| 2020-06-03 | $26.01 | $27.37 | $26.01 | $26.97 | $25.65 | 113,151 |
| 2020-06-02 | $26.15 | $26.17 | $25.32 | $25.53 | $24.28 | 96,586 |
| 2020-06-01 | $24.68 | $25.99 | $24.43 | $25.96 | $24.69 | 109,255 |
| 2020-05-29 | $25.05 | $25.19 | $24.20 | $24.53 | $23.33 | 111,437 |
| 2020-05-28 | $26.24 | $26.24 | $25.21 | $25.37 | $24.13 | 71,559 |
| 2020-05-27 | $26.19 | $27.00 | $25.55 | $26.00 | $24.73 | 144,496 |
| 2020-05-26 | $24.09 | $25.62 | $23.45 | $25.42 | $24.18 | 168,854 |
| 2020-05-22 | $23.69 | $23.79 | $22.57 | $23.12 | $21.99 | 81,296 |
| 2020-05-21 | $23.40 | $23.99 | $23.38 | $23.57 | $22.42 | 60,779 |
| 2020-05-20 | $23.67 | $24.16 | $23.22 | $23.42 | $22.28 | 99,129 |
| 2020-05-19 | $22.43 | $23.62 | $22.00 | $23.06 | $21.93 | 80,525 |
| 2020-05-18 | $21.89 | $22.93 | $21.55 | $22.45 | $21.35 | 125,832 |
| 2020-05-15 | $20.00 | $20.49 | $19.71 | $20.45 | $19.45 | 94,647 |
| 2020-05-14 | $19.26 | $20.26 | $18.71 | $20.22 | $19.23 | 86,372 |
| 2020-05-13 | $21.08 | $21.08 | $19.13 | $19.56 | $18.61 | 103,977 |
| 2020-05-12 | $21.39 | $21.67 | $20.82 | $21.28 | $20.24 | 103,293 |
| 2020-05-11 | $21.25 | $21.38 | $20.23 | $21.02 | $19.99 | 99,981 |
| 2020-05-08 | $20.14 | $21.14 | $19.77 | $20.85 | $19.83 | 98,503 |
| 2020-05-07 | $19.00 | $20.07 | $18.93 | $19.47 | $18.52 | 201,857 |
| 2020-05-06 | $17.77 | $18.01 | $17.19 | $17.27 | $16.43 | 75,384 |
| 2020-05-05 | $19.11 | $19.11 | $17.63 | $17.76 | $16.89 | 92,270 |
| 2020-05-04 | $19.25 | $19.45 | $18.42 | $18.73 | $17.82 | 76,269 |
| 2020-05-01 | $19.47 | $19.53 | $18.57 | $19.53 | $18.58 | 82,798 |
| 2020-04-30 | $21.00 | $21.45 | $19.63 | $19.63 | $18.67 | 136,064 |
| 2020-04-29 | $20.76 | $22.25 | $20.76 | $21.66 | $20.60 | 140,211 |
| 2020-04-28 | $20.20 | $20.85 | $19.57 | $20.07 | $19.09 | 91,857 |
| 2020-04-27 | $18.75 | $20.21 | $18.60 | $19.90 | $18.93 | 129,631 |
| 2020-04-24 | $17.73 | $18.76 | $17.44 | $18.60 | $17.69 | 117,422 |
| 2020-04-23 | $17.48 | $18.35 | $17.05 | $17.61 | $16.75 | 111,951 |
| 2020-04-22 | $17.67 | $17.74 | $17.13 | $17.29 | $16.45 | 88,960 |
| 2020-04-21 | $17.49 | $17.70 | $17.05 | $17.11 | $16.28 | 158,575 |
| 2020-04-20 | $17.62 | $18.30 | $17.03 | $17.67 | $16.81 | 57,843 |
| 2020-04-17 | $16.86 | $18.14 | $16.86 | $18.12 | $17.24 | 157,070 |
| 2020-04-16 | $17.50 | $17.50 | $16.61 | $16.83 | $16.01 | 121,543 |
| 2020-04-15 | $18.01 | $18.07 | $17.19 | $17.59 | $16.73 | 138,576 |
| 2020-04-14 | $19.23 | $19.55 | $18.11 | $18.76 | $17.84 | 323,812 |
| 2020-04-13 | $19.74 | $19.74 | $18.33 | $18.95 | $18.03 | 144,387 |
| 2020-04-09 | $19.97 | $20.52 | $18.93 | $19.56 | $18.61 | 204,500 |
| 2020-04-08 | $18.50 | $19.40 | $17.88 | $19.16 | $18.23 | 86,286 |
| 2020-04-07 | $19.01 | $20.31 | $17.69 | $17.88 | $17.01 | 228,111 |
| 2020-04-06 | $16.81 | $17.91 | $16.74 | $17.86 | $16.99 | 154,671 |
| 2020-04-03 | $17.07 | $17.14 | $15.61 | $16.16 | $15.37 | 73,805 |
| 2020-04-02 | $16.25 | $17.27 | $16.03 | $16.86 | $16.04 | 201,126 |
| 2020-04-01 | $17.22 | $17.52 | $15.89 | $16.24 | $15.45 | 117,713 |
| 2020-03-31 | $17.24 | $18.67 | $17.24 | $17.83 | $16.96 | 212,811 |
| 2020-03-30 | $15.93 | $17.37 | $15.32 | $17.18 | $16.34 | 170,111 |
| 2020-03-27 | $16.64 | $16.64 | $15.33 | $15.81 | $15.04 | 124,588 |
| 2020-03-26 | $18.15 | $18.31 | $16.27 | $17.51 | $16.66 | 166,848 |
| 2020-03-25 | $17.45 | $18.89 | $16.67 | $17.90 | $17.03 | 232,549 |
| 2020-03-24 | $16.01 | $17.35 | $15.27 | $17.15 | $16.31 | 224,413 |
| 2020-03-23 | $16.41 | $16.91 | $14.16 | $14.96 | $14.23 | 169,684 |
| 2020-03-20 | $17.65 | $17.99 | $15.94 | $16.33 | $15.53 | 328,157 |
| 2020-03-19 | $14.83 | $17.56 | $14.01 | $17.43 | $16.58 | 241,208 |
| 2020-03-18 | $16.00 | $16.32 | $13.12 | $14.80 | $14.08 | 192,270 |
| 2020-03-17 | $18.20 | $18.21 | $16.07 | $16.89 | $16.07 | 205,194 |
| 2020-03-16 | $18.75 | $18.78 | $17.34 | $18.04 | $17.16 | 194,713 |
| 2020-03-13 | $21.63 | $21.92 | $19.23 | $20.45 | $19.45 | 142,571 |
| 2020-03-12 | $22.42 | $22.45 | $20.08 | $20.51 | $19.28 | 173,724 |
| 2020-03-11 | $24.01 | $24.41 | $23.23 | $23.88 | $22.45 | 223,072 |
| 2020-03-10 | $24.67 | $24.71 | $23.23 | $24.67 | $23.19 | 137,257 |
| 2020-03-09 | $24.19 | $26.00 | $23.51 | $23.68 | $22.26 | 161,389 |
| 2020-03-06 | $25.90 | $27.04 | $25.46 | $26.21 | $24.64 | 184,478 |
| 2020-03-05 | $28.15 | $28.15 | $26.42 | $26.50 | $24.91 | 262,006 |
| 2020-03-04 | $28.83 | $28.83 | $27.81 | $28.78 | $27.06 | 114,599 |
| 2020-03-03 | $29.31 | $29.51 | $27.94 | $28.32 | $26.63 | 185,523 |
| 2020-03-02 | $29.95 | $29.95 | $28.19 | $29.18 | $27.43 | 149,330 |
| 2020-02-28 | $27.64 | $30.09 | $27.64 | $30.00 | $28.21 | 227,773 |
| 2020-02-27 | $28.56 | $29.69 | $27.65 | $28.30 | $26.61 | 131,184 |
| 2020-02-26 | $30.04 | $30.55 | $28.86 | $29.19 | $27.44 | 160,393 |
| 2020-02-25 | $31.54 | $31.59 | $29.22 | $29.88 | $28.09 | 161,770 |
| 2020-02-24 | $32.00 | $32.00 | $30.83 | $31.23 | $29.36 | 176,889 |
| 2020-02-21 | $32.87 | $33.49 | $32.52 | $32.80 | $30.84 | 134,832 |
| 2020-02-20 | $38.45 | $38.45 | $33.02 | $33.70 | $31.68 | 318,408 |
| 2020-02-19 | $38.60 | $39.86 | $38.60 | $39.49 | $37.13 | 58,652 |
| 2020-02-18 | $38.90 | $39.62 | $38.86 | $39.07 | $36.73 | 35,294 |
| 2020-02-14 | $38.75 | $38.98 | $38.13 | $38.98 | $36.65 | 48,729 |
| 2020-02-13 | $38.99 | $39.24 | $38.62 | $38.69 | $36.38 | 31,519 |
| 2020-02-12 | $39.45 | $39.65 | $38.62 | $39.24 | $36.89 | 57,795 |
| 2020-02-11 | $37.85 | $39.18 | $37.67 | $39.16 | $36.82 | 61,553 |
| 2020-02-10 | $38.67 | $38.74 | $37.65 | $37.93 | $35.66 | 95,255 |
| 2020-02-07 | $38.50 | $39.12 | $38.20 | $38.79 | $36.47 | 51,325 |
| 2020-02-06 | $39.25 | $39.25 | $38.12 | $38.40 | $36.10 | 43,862 |
| 2020-02-05 | $37.53 | $38.75 | $37.53 | $38.60 | $36.29 | 79,839 |
| 2020-02-04 | $37.13 | $37.67 | $36.68 | $37.22 | $34.99 | 88,280 |
| 2020-02-03 | $37.94 | $38.04 | $36.25 | $36.74 | $34.54 | 103,721 |
| 2020-01-31 | $38.09 | $38.67 | $37.59 | $37.98 | $35.71 | 70,967 |
| 2020-01-30 | $38.79 | $38.79 | $37.72 | $38.36 | $36.06 | 90,975 |
| 2020-01-29 | $40.11 | $40.11 | $38.85 | $39.11 | $36.77 | 56,706 |
| 2020-01-28 | $39.94 | $40.33 | $39.44 | $39.81 | $37.43 | 40,344 |
| 2020-01-27 | $39.40 | $39.80 | $38.95 | $39.46 | $37.10 | 82,426 |
| 2020-01-24 | $41.23 | $41.23 | $39.00 | $39.47 | $37.11 | 72,428 |
| 2020-01-23 | $42.35 | $42.35 | $40.60 | $40.70 | $38.26 | 49,733 |
| 2020-01-22 | $43.00 | $43.11 | $42.21 | $42.50 | $39.96 | 76,248 |
| 2020-01-21 | $43.49 | $43.55 | $42.76 | $42.94 | $40.37 | 26,904 |
| 2020-01-17 | $44.20 | $44.25 | $43.22 | $43.55 | $40.94 | 30,438 |
| 2020-01-16 | $44.52 | $44.52 | $43.84 | $44.20 | $41.56 | 33,913 |
| 2020-01-15 | $44.38 | $44.45 | $43.84 | $43.86 | $41.24 | 36,623 |
| 2020-01-14 | $44.61 | $45.08 | $44.12 | $44.14 | $41.50 | 63,735 |
| 2020-01-13 | $44.50 | $45.21 | $44.23 | $44.76 | $42.08 | 36,842 |
| 2020-01-10 | $44.80 | $45.15 | $44.18 | $44.89 | $42.20 | 61,807 |
| 2020-01-09 | $45.88 | $45.88 | $44.51 | $44.75 | $42.07 | 42,638 |
| 2020-01-08 | $46.49 | $46.89 | $45.47 | $45.60 | $42.87 | 70,061 |
| 2020-01-07 | $46.34 | $46.90 | $46.04 | $46.44 | $43.66 | 52,291 |
| 2020-01-06 | $45.29 | $46.45 | $45.02 | $46.04 | $43.29 | 73,285 |
| 2020-01-03 | $44.58 | $45.45 | $44.21 | $45.35 | $42.64 | 76,709 |
| 2020-01-02 | $45.36 | $45.36 | $44.29 | $45.30 | $42.59 | 72,228 |
| 2019-12-31 | $43.90 | $45.06 | $43.73 | $44.87 | $42.19 | 55,145 |
| 2019-12-30 | $44.34 | $44.39 | $43.27 | $43.93 | $41.30 | 61,392 |
| 2019-12-27 | $45.04 | $45.47 | $44.06 | $44.43 | $41.77 | 60,482 |
| 2019-12-26 | $44.40 | $45.26 | $44.30 | $45.05 | $42.13 | 36,333 |
| 2019-12-24 | $44.70 | $45.19 | $44.18 | $44.26 | $41.39 | 19,943 |
| 2019-12-23 | $46.05 | $46.50 | $44.50 | $44.70 | $41.80 | 103,812 |
| 2019-12-20 | $44.62 | $45.98 | $44.39 | $45.98 | $43.00 | 130,527 |
| 2019-12-19 | $43.60 | $45.22 | $43.60 | $44.30 | $41.43 | 80,194 |
| 2019-12-18 | $42.87 | $43.80 | $42.87 | $43.60 | $40.77 | 70,801 |
| 2019-12-17 | $42.59 | $43.49 | $42.10 | $42.71 | $39.94 | 86,016 |
| 2019-12-16 | $41.85 | $42.69 | $41.76 | $42.35 | $39.60 | 85,786 |
| 2019-12-13 | $40.39 | $41.54 | $40.39 | $41.54 | $38.84 | 50,806 |
| 2019-12-12 | $39.63 | $41.11 | $39.45 | $40.49 | $37.86 | 71,761 |
| 2019-12-11 | $40.26 | $40.99 | $39.66 | $39.83 | $37.25 | 66,080 |
| 2019-12-10 | $41.50 | $42.08 | $40.35 | $40.55 | $37.92 | 47,321 |
| 2019-12-09 | $43.60 | $43.77 | $41.30 | $41.41 | $38.72 | 87,643 |
| 2019-12-06 | $43.75 | $45.00 | $42.57 | $43.61 | $40.78 | 111,721 |
| 2019-12-05 | $43.44 | $44.80 | $42.01 | $44.50 | $41.61 | 36,903 |
| 2019-12-04 | $43.48 | $44.94 | $43.12 | $43.12 | $40.32 | 121,152 |
| 2019-12-03 | $43.33 | $43.37 | $42.64 | $43.37 | $40.56 | 4,407 |
| 2019-12-02 | $43.58 | $43.87 | $43.39 | $43.85 | $41.00 | 3,428 |
| 2019-11-29 | $44.32 | $44.36 | $43.82 | $43.88 | $41.03 | 2,265 |
| 2019-11-27 | $43.70 | $44.07 | $43.70 | $43.79 | $40.95 | 8,087 |
| 2019-11-26 | $43.58 | $43.89 | $43.40 | $43.67 | $40.84 | 13,692 |
| 2019-11-25 | $43.36 | $43.80 | $43.23 | $43.54 | $40.72 | 9,383 |
| 2019-11-22 | $43.65 | $43.94 | $43.58 | $43.69 | $40.86 | 5,697 |
| 2019-11-21 | $43.55 | $44.18 | $43.01 | $43.61 | $40.78 | 6,602 |
| 2019-11-20 | $44.27 | $44.38 | $43.69 | $44.20 | $41.33 | 9,461 |
| 2019-11-19 | $45.06 | $45.72 | $44.35 | $44.67 | $41.77 | 8,615 |
| 2019-11-18 | $44.26 | $45.21 | $44.13 | $45.21 | $42.28 | 13,332 |
| 2019-11-15 | $42.51 | $44.48 | $42.51 | $44.10 | $41.24 | 30,212 |
| 2019-11-14 | $42.39 | $42.85 | $42.00 | $42.00 | $39.27 | 5,496 |
| 2019-11-13 | $42.15 | $42.15 | $41.22 | $41.55 | $38.85 | 7,623 |
| 2019-11-12 | $42.65 | $42.79 | $41.97 | $42.03 | $39.30 | 8,961 |
| 2019-11-11 | $42.16 | $43.55 | $42.16 | $43.31 | $40.50 | 15,093 |
| 2019-11-08 | $42.50 | $42.58 | $42.04 | $42.23 | $39.49 | 10,498 |
| 2019-11-07 | $41.73 | $42.38 | $41.49 | $42.38 | $39.63 | 11,013 |
| 2019-11-06 | $42.15 | $42.15 | $40.88 | $40.88 | $38.23 | 7,198 |
| 2019-11-05 | $41.25 | $42.94 | $41.25 | $42.00 | $39.27 | 24,035 |
| 2019-11-04 | $40.96 | $41.14 | $40.79 | $41.14 | $38.47 | 2,251 |
| 2019-11-01 | $40.52 | $41.07 | $40.27 | $40.96 | $38.30 | 7,355 |
| 2019-10-31 | $39.65 | $39.96 | $39.41 | $39.95 | $37.36 | 2,830 |
| 2019-10-30 | $39.24 | $39.30 | $38.82 | $39.30 | $36.75 | 2,266 |
| 2019-10-29 | $39.52 | $39.89 | $39.46 | $39.89 | $37.30 | 2,884 |
| 2019-10-28 | $39.85 | $39.85 | $39.45 | $39.48 | $36.92 | 2,868 |
| 2019-10-25 | $39.67 | $40.15 | $39.54 | $39.54 | $36.97 | 4,211 |
| 2019-10-24 | $38.75 | $40.30 | $38.42 | $39.39 | $36.83 | 26,399 |
| 2019-10-23 | $39.84 | $40.33 | $39.81 | $40.10 | $37.50 | 5,817 |
| 2019-10-22 | $40.91 | $40.91 | $40.00 | $40.17 | $37.56 | 8,585 |
| 2019-10-21 | $41.29 | $41.29 | $40.96 | $41.06 | $38.40 | 7,451 |
| 2019-10-18 | $41.69 | $41.69 | $41.00 | $41.00 | $38.34 | 5,319 |
| 2019-10-17 | $42.11 | $42.11 | $40.86 | $41.79 | $39.08 | 2,909 |
| 2019-10-16 | $41.85 | $42.02 | $41.85 | $42.01 | $39.28 | 1,867 |
| 2019-10-15 | $42.08 | $42.16 | $41.52 | $41.76 | $39.05 | 5,758 |
| 2019-10-14 | $41.29 | $41.51 | $41.12 | $41.21 | $38.54 | 1,286 |
| 2019-10-11 | $41.32 | $42.25 | $41.32 | $42.01 | $39.28 | 1,592 |
| 2019-10-10 | $41.25 | $41.25 | $40.71 | $40.71 | $38.07 | 5,648 |
| 2019-10-09 | $41.40 | $41.40 | $40.91 | $41.13 | $38.46 | 3,541 |
| 2019-10-08 | $42.10 | $42.21 | $41.07 | $41.07 | $38.41 | 3,441 |
| 2019-10-07 | $42.75 | $42.75 | $42.35 | $42.35 | $39.60 | 2,176 |
| 2019-10-04 | $42.15 | $43.50 | $42.15 | $43.10 | $40.30 | 14,301 |
| 2019-10-03 | $41.57 | $42.35 | $41.57 | $42.33 | $39.58 | 8,960 |
| 2019-10-02 | $42.33 | $42.98 | $41.64 | $41.64 | $38.94 | 13,704 |
| 2019-10-01 | $43.52 | $43.90 | $43.12 | $43.34 | $40.53 | 8,733 |
| 2019-09-30 | $43.18 | $43.35 | $43.03 | $43.35 | $40.54 | 6,058 |
| 2019-09-27 | $42.75 | $43.43 | $42.63 | $43.28 | $40.47 | 20,153 |
| 2019-09-26 | $43.79 | $43.79 | $42.31 | $42.31 | $39.56 | 8,520 |
| 2019-09-25 | $43.20 | $44.10 | $43.20 | $43.68 | $40.85 | 17,082 |
| 2019-09-24 | $44.54 | $44.55 | $42.85 | $42.90 | $40.12 | 47,812 |
| 2019-09-23 | $43.81 | $44.77 | $43.81 | $44.23 | $41.36 | 29,285 |
| 2019-09-20 | $45.43 | $45.61 | $43.94 | $43.94 | $41.09 | 26,392 |
| 2019-09-19 | $46.51 | $46.51 | $44.88 | $44.88 | $41.97 | 29,309 |
| 2019-09-18 | $46.10 | $46.40 | $46.06 | $46.29 | $43.29 | 21,738 |
| 2019-09-17 | $45.62 | $46.54 | $45.62 | $46.52 | $43.50 | 8,204 |
| 2019-09-16 | $47.14 | $47.14 | $46.11 | $46.77 | $43.74 | 18,002 |
| 2019-09-13 | $47.01 | $47.01 | $46.37 | $46.37 | $43.36 | 3,468 |
| 2019-09-12 | $46.67 | $46.86 | $46.20 | $46.69 | $43.66 | 11,887 |
| 2019-09-11 | $45.93 | $47.02 | $45.93 | $46.77 | $43.74 | 13,502 |
| 2019-09-10 | $46.79 | $46.79 | $46.07 | $46.19 | $43.19 | 1,684 |
| 2019-09-09 | $46.00 | $46.74 | $45.20 | $46.00 | $43.02 | 14,070 |
| 2019-09-06 | $46.29 | $46.30 | $45.79 | $46.28 | $43.11 | 1,252 |
| 2019-09-05 | $44.52 | $45.91 | $44.35 | $45.91 | $42.76 | 8,050 |
| 2019-09-04 | $44.31 | $44.50 | $43.77 | $44.50 | $41.45 | 12,573 |
| 2019-09-03 | $44.19 | $44.43 | $43.94 | $44.43 | $41.39 | 2,995 |
| 2019-08-30 | $44.96 | $45.28 | $44.79 | $45.00 | $41.92 | 1,647 |
| 2019-08-29 | $44.46 | $45.70 | $44.46 | $45.31 | $42.21 | 8,880 |
| 2019-08-28 | $43.51 | $44.41 | $43.51 | $44.41 | $41.37 | 5,203 |
| 2019-08-27 | $44.77 | $44.77 | $43.79 | $43.79 | $40.79 | 2,732 |
| 2019-08-26 | $44.90 | $45.30 | $44.59 | $44.71 | $41.65 | 12,185 |
| 2019-08-23 | $45.38 | $45.59 | $44.40 | $44.40 | $41.36 | 7,855 |
| 2019-08-22 | $45.10 | $45.56 | $45.10 | $45.31 | $42.21 | 4,324 |
| 2019-08-21 | $45.95 | $45.95 | $45.46 | $45.57 | $42.45 | 5,123 |
| 2019-08-20 | $45.73 | $45.97 | $45.24 | $45.78 | $42.64 | 7,773 |
| 2019-08-19 | $45.85 | $46.18 | $45.85 | $45.99 | $42.84 | 3,085 |
| 2019-08-16 | $45.73 | $45.73 | $45.05 | $45.52 | $42.40 | 12,729 |
| 2019-08-15 | $47.35 | $47.36 | $45.50 | $45.62 | $42.49 | 11,451 |
| 2019-08-14 | $50.52 | $50.53 | $47.00 | $47.00 | $43.78 | 56,891 |
| 2019-08-13 | $49.26 | $53.00 | $49.23 | $50.89 | $47.40 | 115,123 |
| 2019-08-12 | $50.25 | $50.25 | $48.84 | $49.03 | $45.67 | 6,900 |
| 2019-08-09 | $51.31 | $51.31 | $48.74 | $49.64 | $46.24 | 14,584 |
| 2019-08-08 | $50.03 | $51.26 | $50.03 | $51.26 | $47.75 | 3,997 |
| 2019-08-07 | $49.60 | $49.60 | $48.52 | $49.53 | $46.14 | 13,986 |
| 2019-08-06 | $49.20 | $49.84 | $49.20 | $49.60 | $46.20 | 11,529 |
| 2019-08-05 | $49.49 | $49.90 | $48.98 | $49.31 | $45.93 | 9,645 |
| 2019-08-02 | $50.50 | $50.66 | $49.67 | $50.66 | $47.19 | 6,109 |
| 2019-08-01 | $51.86 | $51.86 | $50.57 | $50.65 | $47.18 | 1,863 |
| 2019-07-31 | $52.20 | $52.20 | $51.48 | $51.48 | $47.95 | 18,075 |
| 2019-07-30 | $52.61 | $52.61 | $52.11 | $52.47 | $48.87 | 1,630 |
| 2019-07-29 | $51.90 | $52.11 | $51.80 | $52.11 | $48.54 | 1,708 |
| 2019-07-26 | $51.74 | $51.89 | $51.40 | $51.80 | $48.25 | 4,240 |
| 2019-07-25 | $51.21 | $51.37 | $50.90 | $51.28 | $47.77 | 3,537 |
| 2019-07-24 | $50.20 | $51.33 | $50.20 | $50.99 | $47.50 | 9,684 |
| 2019-07-23 | $49.95 | $50.08 | $49.42 | $49.92 | $46.50 | 11,879 |
| 2019-07-22 | $50.53 | $50.55 | $49.87 | $50.07 | $46.64 | 4,769 |
| 2019-07-19 | $51.46 | $51.66 | $50.68 | $50.68 | $47.21 | 4,053 |
| 2019-07-18 | $52.11 | $52.15 | $51.31 | $51.32 | $47.80 | 7,838 |
| 2019-07-17 | $53.22 | $53.33 | $52.37 | $52.37 | $48.78 | 9,600 |
| 2019-07-16 | $53.35 | $53.68 | $52.70 | $53.45 | $49.79 | 6,274 |
| 2019-07-15 | $52.89 | $53.38 | $52.89 | $53.27 | $49.62 | 10,955 |
| 2019-07-12 | $53.68 | $53.68 | $53.15 | $53.15 | $49.51 | 1,671 |
| 2019-07-11 | $52.77 | $53.06 | $52.77 | $53.03 | $49.40 | 997 |
| 2019-07-10 | $52.45 | $52.45 | $52.23 | $52.40 | $48.81 | 759 |
| 2019-07-09 | $52.66 | $52.66 | $52.13 | $52.28 | $48.70 | 3,187 |
| 2019-07-08 | $52.32 | $52.32 | $52.12 | $52.29 | $48.71 | 2,312 |
| 2019-07-05 | $51.74 | $52.19 | $51.74 | $52.08 | $48.51 | 620 |
| 2019-07-03 | $50.73 | $51.91 | $50.73 | $51.89 | $48.33 | 1,874 |
| 2019-07-02 | $51.00 | $51.03 | $50.98 | $50.98 | $47.49 | 659 |
| 2019-07-01 | $50.88 | $50.88 | $50.42 | $50.54 | $47.08 | 5,592 |
| 2019-06-28 | $48.97 | $50.04 | $48.95 | $50.04 | $46.61 | 10,535 |
| 2019-06-27 | $48.60 | $48.81 | $48.45 | $48.69 | $45.35 | 1,871 |
| 2019-06-26 | $49.31 | $49.47 | $48.70 | $48.70 | $45.36 | 2,243 |
| 2019-06-25 | $50.00 | $50.03 | $49.65 | $50.00 | $46.57 | 2,438 |
| 2019-06-24 | $50.84 | $50.84 | $49.91 | $50.64 | $47.17 | 3,956 |
| 2019-06-21 | $50.59 | $50.81 | $50.47 | $50.61 | $47.14 | 9,198 |
| 2019-06-20 | $50.43 | $51.20 | $50.18 | $51.20 | $47.69 | 19,625 |
| 2019-06-19 | $49.73 | $50.03 | $49.45 | $49.81 | $46.40 | 11,247 |
| 2019-06-18 | $49.38 | $49.62 | $49.10 | $49.27 | $45.89 | 4,861 |
| 2019-06-17 | $48.90 | $49.50 | $48.90 | $49.07 | $45.71 | 20,217 |
| 2019-06-14 | $49.14 | $49.23 | $48.90 | $48.90 | $45.55 | 3,429 |
| 2019-06-13 | $48.69 | $49.45 | $48.69 | $49.30 | $45.92 | 15,813 |
| 2019-06-12 | $48.31 | $48.55 | $48.26 | $48.27 | $44.96 | 3,306 |
| 2019-06-11 | $48.45 | $48.45 | $47.97 | $48.16 | $44.86 | 566 |
| 2019-06-10 | $48.75 | $48.75 | $47.86 | $47.88 | $44.60 | 3,514 |
| 2019-06-07 | $48.63 | $48.71 | $48.40 | $48.40 | $45.08 | 3,141 |
| 2019-06-06 | $48.24 | $48.60 | $48.16 | $48.26 | $44.95 | 4,921 |
| 2019-06-05 | $48.55 | $48.65 | $48.24 | $48.24 | $44.93 | 15,326 |
| 2019-06-04 | $48.96 | $48.96 | $48.46 | $48.46 | $45.14 | 2,766 |
| 2019-06-03 | $48.07 | $48.57 | $47.96 | $48.12 | $44.82 | 6,650 |
| 2019-05-31 | $48.10 | $48.47 | $47.89 | $48.47 | $45.15 | 16,275 |
| 2019-05-30 | $46.63 | $48.63 | $46.63 | $48.16 | $44.86 | 3,188 |
| 2019-05-29 | $47.18 | $47.18 | $46.72 | $46.77 | $43.56 | 1,541 |
| 2019-05-28 | $48.03 | $48.18 | $47.55 | $47.55 | $44.29 | 4,056 |
| 2019-05-24 | $47.95 | $47.95 | $47.42 | $47.42 | $44.17 | 3,519 |
| 2019-05-23 | $47.53 | $47.97 | $47.53 | $47.93 | $44.65 | 1,842 |
| 2019-05-22 | $48.30 | $48.37 | $48.27 | $48.27 | $44.96 | 854 |
| 2019-05-21 | $48.37 | $49.00 | $48.37 | $48.87 | $45.52 | 1,875 |
| 2019-05-20 | $47.94 | $48.37 | $47.94 | $48.28 | $44.97 | 1,232 |
| 2019-05-17 | $48.55 | $48.55 | $48.34 | $48.50 | $45.18 | 1,114 |
| 2019-05-16 | $48.38 | $48.55 | $48.35 | $48.35 | $45.04 | 1,356 |
| 2019-05-15 | $47.41 | $47.96 | $47.41 | $47.81 | $44.53 | 1,631 |
| 2019-05-14 | $47.36 | $47.91 | $47.36 | $47.67 | $44.40 | 2,372 |
| 2019-05-13 | $47.99 | $47.99 | $47.28 | $47.28 | $44.04 | 4,463 |
| 2019-05-10 | $48.50 | $49.30 | $48.48 | $49.27 | $45.89 | 1,205 |
| 2019-05-09 | $48.10 | $48.73 | $48.10 | $48.73 | $45.39 | 1,446 |
| 2019-05-08 | $48.33 | $48.80 | $48.33 | $48.53 | $45.20 | 2,018 |
| 2019-05-07 | $49.30 | $49.30 | $48.17 | $48.45 | $45.13 | 2,797 |
| 2019-05-06 | $49.12 | $49.90 | $48.83 | $49.63 | $46.23 | 3,485 |
| 2019-05-03 | $50.35 | $50.35 | $49.03 | $49.82 | $46.41 | 8,228 |
| 2019-05-02 | $51.48 | $51.48 | $50.00 | $50.46 | $47.00 | 4,968 |
| 2019-05-01 | $51.41 | $51.51 | $51.21 | $51.21 | $47.70 | 3,753 |
| 2019-04-30 | $51.77 | $51.77 | $50.85 | $51.38 | $47.86 | 11,370 |
| 2019-04-29 | $51.17 | $51.87 | $51.17 | $51.75 | $48.20 | 1,535 |
| 2019-04-26 | $50.72 | $51.27 | $50.72 | $51.27 | $47.76 | 4,084 |
| 2019-04-25 | $51.36 | $51.36 | $50.62 | $50.64 | $47.17 | 6,874 |
| 2019-04-24 | $51.19 | $51.93 | $51.19 | $51.42 | $47.90 | 1,133 |
| 2019-04-23 | $51.08 | $51.31 | $51.08 | $51.31 | $47.79 | 1,478 |
| 2019-04-22 | $51.58 | $51.58 | $50.89 | $51.01 | $47.51 | 4,338 |
| 2019-04-18 | $52.57 | $52.61 | $52.25 | $52.35 | $48.76 | 4,034 |
| 2019-04-17 | $52.59 | $52.86 | $52.46 | $52.69 | $49.08 | 6,598 |
| 2019-04-16 | $51.92 | $52.29 | $51.85 | $52.18 | $48.60 | 2,501 |
| 2019-04-15 | $51.64 | $51.82 | $51.64 | $51.82 | $48.27 | 1,826 |
| 2019-04-12 | $51.56 | $51.58 | $51.30 | $51.52 | $47.99 | 3,003 |
| 2019-04-11 | $52.14 | $52.14 | $51.56 | $51.56 | $48.03 | 2,403 |
| 2019-04-10 | $51.13 | $51.70 | $50.98 | $51.70 | $48.16 | 3,324 |
| 2019-04-09 | $51.00 | $51.11 | $50.89 | $51.00 | $47.51 | 3,379 |
| 2019-04-08 | $50.61 | $51.46 | $50.55 | $51.36 | $47.84 | 4,460 |
| 2019-04-05 | $50.00 | $50.42 | $49.88 | $50.42 | $46.96 | 5,001 |
| 2019-04-04 | $48.95 | $49.79 | $48.95 | $49.74 | $46.33 | 5,873 |
| 2019-04-03 | $48.25 | $49.03 | $48.25 | $48.85 | $45.50 | 7,918 |
| 2019-04-02 | $48.20 | $48.20 | $47.85 | $48.00 | $44.71 | 4,394 |
| 2019-04-01 | $47.74 | $48.61 | $47.74 | $48.15 | $44.85 | 9,219 |
| 2019-03-29 | $47.76 | $47.86 | $47.45 | $47.61 | $44.35 | 12,362 |
| 2019-03-28 | $47.61 | $47.87 | $47.29 | $47.29 | $44.05 | 4,669 |
| 2019-03-27 | $47.58 | $47.94 | $47.33 | $47.35 | $44.11 | 161,905 |
| 2019-03-26 | $46.62 | $48.35 | $46.62 | $47.50 | $44.24 | 8,627 |
| 2019-03-25 | $45.76 | $46.38 | $45.72 | $45.93 | $42.78 | 5,997 |
| 2019-03-22 | $46.75 | $46.75 | $45.50 | $45.50 | $42.38 | 3,894 |
| 2019-03-21 | $46.84 | $46.84 | $46.18 | $46.53 | $43.34 | 7,577 |
| 2019-03-20 | $47.50 | $47.50 | $46.38 | $46.55 | $43.36 | 10,909 |
| 2019-03-19 | $47.99 | $48.30 | $47.46 | $47.74 | $44.47 | 29,652 |
| 2019-03-18 | $47.83 | $47.93 | $47.52 | $47.93 | $44.65 | 25,907 |
| 2019-03-15 | $48.45 | $48.45 | $47.83 | $47.93 | $44.65 | 54,416 |
| 2019-03-14 | $48.83 | $48.92 | $48.02 | $48.36 | $45.05 | 30,021 |
| 2019-03-13 | $49.40 | $49.65 | $48.34 | $48.85 | $45.50 | 29,784 |
| 2019-03-12 | $49.44 | $49.51 | $49.05 | $49.05 | $45.69 | 9,513 |
| 2019-03-11 | $49.10 | $49.12 | $48.66 | $49.02 | $45.66 | 13,769 |
| 2019-03-08 | $48.49 | $49.00 | $48.42 | $49.00 | $45.64 | 7,008 |
| 2019-03-07 | $49.39 | $49.51 | $48.79 | $49.19 | $45.65 | 10,242 |
| 2019-03-06 | $50.03 | $50.25 | $49.69 | $50.25 | $46.64 | 13,589 |
| 2019-03-05 | $50.10 | $50.23 | $49.78 | $50.21 | $46.60 | 12,243 |
| 2019-03-04 | $50.71 | $51.17 | $49.65 | $49.94 | $46.35 | 17,706 |
| 2019-03-01 | $50.83 | $50.88 | $50.54 | $50.67 | $47.02 | 4,124 |
| 2019-02-28 | $49.89 | $50.31 | $49.89 | $50.31 | $46.69 | 16,853 |
| 2019-02-27 | $50.04 | $50.04 | $49.43 | $49.51 | $45.95 | 16,746 |
| 2019-02-26 | $50.57 | $50.57 | $50.08 | $50.37 | $46.75 | 14,018 |
| 2019-02-25 | $52.29 | $52.29 | $50.48 | $50.48 | $46.85 | 9,573 |
| 2019-02-22 | $50.80 | $51.63 | $50.80 | $51.58 | $47.87 | 12,963 |
| 2019-02-21 | $51.01 | $51.03 | $50.50 | $50.81 | $47.15 | 3,882 |
| 2019-02-20 | $50.23 | $51.56 | $50.23 | $51.07 | $47.40 | 106,659 |
| 2019-02-19 | $50.55 | $50.75 | $50.44 | $50.50 | $46.87 | 3,782 |
| 2019-02-15 | $48.90 | $51.01 | $48.90 | $50.55 | $46.91 | 17,421 |
| 2019-02-14 | $48.41 | $49.49 | $48.41 | $49.05 | $45.52 | 3,197 |
| 2019-02-13 | $48.82 | $48.82 | $48.32 | $48.41 | $44.93 | 18,077 |
| 2019-02-12 | $48.78 | $48.78 | $48.17 | $48.28 | $44.81 | 11,938 |
| 2019-02-11 | $48.75 | $48.75 | $48.00 | $48.02 | $44.57 | 6,893 |
| 2019-02-08 | $49.10 | $49.47 | $48.74 | $49.33 | $45.78 | 43,029 |
| 2019-02-07 | $49.55 | $49.65 | $48.71 | $49.01 | $45.48 | 34,080 |
| 2019-02-06 | $50.17 | $50.17 | $49.66 | $49.75 | $46.17 | 4,692 |
| 2019-02-05 | $49.22 | $49.70 | $49.22 | $49.70 | $46.12 | 588 |
| 2019-02-04 | $49.56 | $49.81 | $49.42 | $49.42 | $45.86 | 1,190 |
| 2019-02-01 | $50.10 | $50.10 | $49.25 | $49.56 | $45.99 | 2,749 |
| 2019-01-31 | $49.92 | $49.92 | $49.43 | $49.43 | $45.87 | 1,110 |
| 2019-01-30 | $50.40 | $50.40 | $48.81 | $49.62 | $46.05 | 5,471 |
| 2019-01-29 | $50.15 | $50.60 | $49.67 | $50.47 | $46.84 | 8,080 |
| 2019-01-28 | $49.61 | $50.15 | $49.00 | $50.15 | $46.54 | 3,251 |
| 2019-01-25 | $49.25 | $49.27 | $49.04 | $49.27 | $45.73 | 1,778 |
| 2019-01-24 | $48.55 | $49.12 | $48.54 | $49.06 | $45.53 | 10,992 |
| 2019-01-23 | $48.96 | $49.36 | $48.39 | $48.43 | $44.95 | 1,780 |
| 2019-01-22 | $49.10 | $49.10 | $48.38 | $48.38 | $44.90 | 936 |
| 2019-01-18 | $49.04 | $49.67 | $49.00 | $49.18 | $45.64 | 10,254 |
| 2019-01-17 | $48.60 | $49.07 | $48.34 | $48.77 | $45.26 | 35,532 |
| 2019-01-16 | $47.95 | $48.18 | $47.67 | $47.75 | $44.32 | 21,293 |
| 2019-01-15 | $48.06 | $48.16 | $47.77 | $47.86 | $44.42 | 23,361 |
| 2019-01-14 | $48.30 | $48.30 | $47.95 | $48.00 | $44.55 | 1,000 |
| 2019-01-11 | $47.31 | $48.30 | $47.31 | $48.30 | $44.83 | 1,200 |
| 2019-01-10 | $47.74 | $47.74 | $47.56 | $47.56 | $44.14 | 869 |
| 2019-01-09 | $48.28 | $48.28 | $48.28 | $48.28 | $44.81 | 66 |
| 2019-01-08 | $47.81 | $48.57 | $47.81 | $48.28 | $44.81 | 580 |
| 2019-01-07 | $47.55 | $48.08 | $47.51 | $47.84 | $44.40 | 890 |
| 2019-01-04 | $47.12 | $47.22 | $46.37 | $47.17 | $43.78 | 2,286 |
| 2019-01-03 | $45.38 | $46.46 | $45.38 | $46.43 | $43.09 | 898 |
| 2019-01-02 | $43.60 | $45.69 | $43.60 | $45.57 | $42.29 | 6,329 |
| 2018-12-31 | $43.40 | $43.85 | $42.89 | $43.85 | $40.70 | 12,851 |
| 2018-12-28 | $43.84 | $43.84 | $43.46 | $43.46 | $40.33 | 690 |
| 2018-12-27 | $43.12 | $43.32 | $41.83 | $43.32 | $40.20 | 2,895 |
| 2018-12-26 | $41.76 | $43.21 | $41.76 | $43.21 | $40.10 | 6,912 |
| 2018-12-24 | $43.11 | $43.16 | $41.48 | $42.44 | $39.39 | 22,318 |
| 2018-12-21 | $45.00 | $45.12 | $43.16 | $43.16 | $40.06 | 16,326 |
| 2018-12-20 | $45.03 | $45.03 | $44.11 | $44.21 | $41.03 | 2,858 |
| 2018-12-19 | $46.84 | $46.84 | $45.44 | $45.50 | $42.23 | 7,355 |
| 2018-12-18 | $47.30 | $47.30 | $46.02 | $46.46 | $43.12 | 7,854 |
| 2018-12-17 | $47.51 | $47.71 | $46.85 | $46.85 | $43.48 | 3,345 |
| 2018-12-14 | $48.10 | $48.18 | $47.87 | $48.18 | $44.71 | 4,500 |
| 2018-12-13 | $48.81 | $48.81 | $47.64 | $48.11 | $44.65 | 6,730 |
| 2018-12-12 | $49.00 | $49.18 | $48.74 | $48.85 | $45.34 | 3,548 |
| 2018-12-11 | $50.11 | $50.11 | $48.48 | $48.50 | $45.01 | 3,596 |
| 2018-12-10 | $50.71 | $50.71 | $49.68 | $50.15 | $46.54 | 5,889 |
| 2018-12-07 | $51.18 | $51.18 | $50.94 | $50.94 | $47.11 | 916 |
| 2018-12-06 | $50.87 | $51.33 | $50.68 | $51.31 | $47.45 | 9,354 |
| 2018-12-04 | $53.28 | $53.85 | $51.34 | $51.34 | $47.48 | 3,217 |
| 2018-12-03 | $55.15 | $55.15 | $52.96 | $53.45 | $49.43 | 4,860 |
| 2018-11-30 | $54.66 | $54.66 | $54.08 | $54.08 | $50.01 | 9,672 |
| 2018-11-29 | $54.91 | $55.09 | $54.77 | $55.09 | $50.94 | 1,323 |
| 2018-11-28 | $54.73 | $55.37 | $54.73 | $55.08 | $50.93 | 5,623 |
| 2018-11-27 | $53.79 | $53.79 | $53.79 | $53.79 | $49.74 | 25 |
| 2018-11-26 | $54.32 | $54.32 | $53.73 | $53.79 | $49.74 | 2,074 |
| 2018-11-23 | $53.80 | $53.80 | $53.80 | $53.80 | $49.75 | 6 |
| 2018-11-21 | $54.22 | $54.22 | $53.67 | $53.80 | $49.75 | 2,094 |
| 2018-11-20 | $54.00 | $54.00 | $52.86 | $52.99 | $49.00 | 2,764 |
| 2018-11-19 | $57.47 | $57.47 | $55.01 | $55.01 | $50.87 | 1,784 |
| 2018-11-16 | $57.27 | $57.27 | $57.27 | $57.27 | $52.96 | 1,553 |
| 2018-11-15 | $56.66 | $57.00 | $56.61 | $57.00 | $52.71 | 764 |
| 2018-11-14 | $57.20 | $57.26 | $57.20 | $57.26 | $52.95 | 1,228 |
| 2018-11-13 | $57.11 | $57.73 | $57.08 | $57.12 | $52.82 | 1,433 |
| 2018-11-12 | $57.39 | $57.39 | $57.32 | $57.32 | $53.01 | 200 |
| 2018-11-09 | $57.38 | $57.62 | $57.27 | $57.62 | $53.28 | 7,537 |
| 2018-11-08 | $58.21 | $58.21 | $57.72 | $57.88 | $53.52 | 653 |
| 2018-11-07 | $56.92 | $57.87 | $56.92 | $57.70 | $53.36 | 3,146 |
| 2018-11-06 | $57.56 | $58.00 | $57.55 | $58.00 | $53.64 | 815 |
| 2018-11-05 | $57.16 | $57.51 | $57.16 | $57.50 | $53.17 | 1,249 |
| 2018-11-02 | $58.79 | $58.79 | $56.10 | $56.46 | $52.21 | 1,064 |
| 2018-11-01 | $57.67 | $59.01 | $57.67 | $58.25 | $53.87 | 6,304 |
| 2018-10-31 | $56.22 | $57.67 | $56.22 | $57.58 | $53.25 | 3,675 |
| 2018-10-30 | $54.02 | $56.38 | $54.02 | $56.38 | $52.14 | 1,094 |
| 2018-10-29 | $54.91 | $55.07 | $53.81 | $54.26 | $50.18 | 1,065 |
| 2018-10-26 | $53.73 | $54.91 | $53.67 | $53.88 | $49.83 | 1,756 |
| 2018-10-25 | $54.80 | $55.00 | $54.51 | $55.00 | $50.86 | 895 |
| 2018-10-24 | $56.28 | $56.37 | $53.94 | $53.94 | $49.88 | 1,375 |
| 2018-10-23 | $55.78 | $56.44 | $55.65 | $56.43 | $52.18 | 2,720 |
| 2018-10-22 | $57.46 | $57.46 | $57.46 | $57.46 | $53.14 | 151 |
| 2018-10-19 | $57.25 | $57.46 | $57.25 | $57.46 | $53.14 | 532 |
| 2018-10-18 | $56.64 | $57.00 | $56.40 | $56.40 | $52.16 | 638 |
| 2018-10-17 | $55.68 | $56.18 | $55.68 | $56.18 | $51.95 | 736 |
| 2018-10-16 | $54.99 | $55.40 | $54.99 | $55.25 | $51.09 | 1,383 |
| 2018-10-15 | $54.07 | $54.91 | $54.07 | $54.83 | $50.70 | 1,612 |
| 2018-10-12 | $54.80 | $54.91 | $54.11 | $54.11 | $50.04 | 797 |
| 2018-10-11 | $55.72 | $55.72 | $54.00 | $54.19 | $50.11 | 1,952 |
| 2018-10-10 | $57.34 | $57.38 | $55.89 | $55.89 | $51.68 | 1,501 |
| 2018-10-09 | $56.78 | $58.58 | $56.78 | $57.71 | $53.37 | 2,739 |
| 2018-10-08 | $55.47 | $57.31 | $54.88 | $57.22 | $52.91 | 3,409 |
| 2018-10-05 | $55.97 | $55.97 | $55.60 | $55.60 | $51.42 | 709 |
| 2018-10-04 | $56.05 | $56.05 | $56.05 | $56.05 | $51.83 | 237 |
| 2018-10-03 | $56.15 | $56.44 | $55.90 | $56.00 | $51.79 | 6,243 |
| 2018-10-02 | $55.79 | $56.78 | $55.79 | $56.77 | $52.50 | 1,237 |
| 2018-10-01 | $57.77 | $57.77 | $55.70 | $55.70 | $51.51 | 1,933 |
| 2018-09-28 | $56.48 | $58.05 | $56.48 | $58.05 | $53.68 | 15,588 |
| 2018-09-27 | $57.06 | $57.06 | $57.06 | $57.06 | $52.77 | 176 |
| 2018-09-26 | $57.10 | $57.25 | $56.85 | $57.06 | $52.77 | 1,059 |
| 2018-09-25 | $56.77 | $57.00 | $56.62 | $57.00 | $52.71 | 835 |
| 2018-09-24 | $56.82 | $57.00 | $56.64 | $57.00 | $52.71 | 1,805 |
| 2018-09-21 | $57.08 | $57.19 | $56.50 | $56.50 | $52.25 | 8,748 |
| 2018-09-20 | $56.73 | $57.13 | $56.27 | $57.08 | $52.78 | 2,593 |
| 2018-09-19 | $56.10 | $56.34 | $56.10 | $56.34 | $52.10 | 906 |
| 2018-09-18 | $56.33 | $56.33 | $55.85 | $55.93 | $51.72 | 2,933 |
| 2018-09-17 | $56.15 | $56.88 | $55.85 | $56.58 | $52.32 | 8,225 |
| 2018-09-14 | $56.31 | $56.61 | $55.91 | $56.11 | $51.89 | 2,659 |
| 2018-09-13 | $55.87 | $56.95 | $55.87 | $56.48 | $52.23 | 13,602 |
| 2018-09-12 | $55.44 | $55.74 | $55.03 | $55.22 | $51.06 | 14,625 |
| 2018-09-11 | $55.22 | $55.84 | $54.95 | $55.30 | $51.14 | 61,975 |
| 2018-09-10 | $56.37 | $56.44 | $54.34 | $55.94 | $51.73 | 29,995 |
| 2018-09-07 | $55.74 | $57.36 | $55.06 | $56.44 | $52.19 | 5,500 |
| 2018-09-06 | $53.38 | $55.72 | $53.38 | $54.94 | $50.64 | 3,700 |
| 2018-09-05 | $52.87 | $53.57 | $52.87 | $53.23 | $49.07 | 3,260 |
| 2018-09-04 | $52.98 | $53.11 | $52.75 | $52.97 | $48.83 | 1,848 |
| 2018-08-31 | $53.13 | $53.69 | $53.13 | $53.69 | $49.49 | 7,075 |
| 2018-08-30 | $53.18 | $53.25 | $53.03 | $53.25 | $49.09 | 1,700 |
| 2018-08-29 | $53.78 | $54.21 | $53.78 | $54.16 | $49.92 | 979 |
| 2018-08-28 | $53.63 | $53.79 | $53.63 | $53.72 | $49.52 | 1,560 |
| 2018-08-27 | $53.90 | $53.90 | $53.63 | $53.85 | $49.64 | 948 |
| 2018-08-24 | $53.30 | $53.59 | $53.29 | $53.33 | $49.16 | 2,579 |
| 2018-08-23 | $53.56 | $53.59 | $53.24 | $53.24 | $49.08 | 1,644 |
| 2018-08-22 | $54.07 | $54.08 | $53.40 | $53.90 | $49.69 | 2,924 |
| 2018-08-21 | $54.10 | $54.42 | $54.10 | $54.29 | $50.04 | 1,665 |
| 2018-08-20 | $53.66 | $53.95 | $53.66 | $53.95 | $49.73 | 2,268 |
| 2018-08-17 | $53.80 | $53.80 | $53.50 | $53.71 | $49.51 | 2,529 |
| 2018-08-16 | $53.29 | $53.57 | $53.29 | $53.57 | $49.38 | 489 |
| 2018-08-15 | $52.70 | $53.16 | $52.39 | $53.16 | $49.00 | 5,181 |
| 2018-08-14 | $52.79 | $52.95 | $52.79 | $52.83 | $48.70 | 2,386 |
| 2018-08-13 | $52.90 | $52.98 | $52.58 | $52.58 | $48.47 | 999 |
| 2018-08-10 | $53.07 | $53.07 | $52.87 | $52.93 | $48.79 | 1,227 |
| 2018-08-09 | $53.46 | $55.04 | $53.46 | $53.87 | $49.66 | 3,084 |
| 2018-08-08 | $53.82 | $53.87 | $53.53 | $53.64 | $49.45 | 3,797 |
| 2018-08-07 | $53.57 | $54.09 | $53.42 | $53.65 | $49.45 | 6,926 |
| 2018-08-06 | $53.18 | $53.30 | $52.80 | $53.30 | $49.13 | 3,663 |
| 2018-08-03 | $52.12 | $53.50 | $51.79 | $53.45 | $49.27 | 10,075 |
| 2018-08-02 | $53.00 | $53.35 | $52.23 | $53.00 | $48.86 | 5,829 |
| 2018-08-01 | $53.24 | $53.24 | $52.60 | $53.02 | $48.87 | 2,683 |
| 2018-07-31 | $52.04 | $54.50 | $51.40 | $54.50 | $50.24 | 26,371 |
| 2018-07-30 | $53.75 | $53.75 | $51.35 | $51.76 | $47.71 | 26,428 |
| 2018-07-27 | $57.66 | $57.66 | $53.47 | $54.27 | $50.03 | 16,824 |
| 2018-07-26 | $57.38 | $58.41 | $57.38 | $57.85 | $53.33 | 3,281 |
| 2018-07-25 | $56.83 | $57.43 | $56.83 | $57.43 | $52.94 | 2,189 |
| 2018-07-24 | $57.66 | $57.66 | $56.71 | $56.83 | $52.39 | 1,052 |
| 2018-07-23 | $57.40 | $57.51 | $57.40 | $57.41 | $52.92 | 803 |
| 2018-07-20 | $57.08 | $57.45 | $56.93 | $57.40 | $52.91 | 5,543 |
| 2018-07-19 | $58.40 | $58.40 | $57.85 | $57.85 | $53.33 | 4,755 |
| 2018-07-18 | $58.21 | $58.55 | $58.21 | $58.45 | $53.88 | 4,920 |
| 2018-07-17 | $58.93 | $58.95 | $57.86 | $58.11 | $53.57 | 6,618 |
| 2018-07-16 | $59.05 | $59.05 | $58.80 | $58.98 | $54.37 | 1,978 |
| 2018-07-13 | $59.00 | $59.31 | $59.00 | $59.31 | $54.67 | 1,196 |
| 2018-07-12 | $59.70 | $59.71 | $59.32 | $59.47 | $54.82 | 4,144 |
| 2018-07-11 | $58.35 | $59.76 | $58.35 | $59.60 | $54.94 | 3,808 |
| 2018-07-10 | $58.33 | $59.09 | $58.33 | $59.09 | $54.47 | 346 |
| 2018-07-09 | $58.44 | $58.55 | $57.80 | $58.55 | $53.97 | 3,717 |
| 2018-07-06 | $58.26 | $58.41 | $58.10 | $58.35 | $53.79 | 2,460 |
| 2018-07-05 | $56.00 | $57.16 | $56.00 | $57.16 | $52.69 | 892 |
| 2018-07-03 | $56.40 | $56.40 | $56.11 | $56.11 | $51.72 | 1,285 |
| 2018-07-02 | $56.00 | $56.30 | $56.00 | $56.30 | $51.90 | 1,022 |
| 2018-06-29 | $56.50 | $57.08 | $56.42 | $56.49 | $52.07 | 8,121 |
| 2018-06-28 | $56.24 | $56.48 | $55.47 | $56.39 | $51.98 | 9,062 |
| 2018-06-27 | $56.30 | $56.63 | $56.01 | $56.01 | $51.63 | 13,002 |
| 2018-06-26 | $56.37 | $56.37 | $55.63 | $56.20 | $51.81 | 5,015 |
| 2018-06-25 | $57.11 | $57.11 | $56.02 | $56.54 | $52.12 | 4,010 |
| 2018-06-22 | $57.68 | $57.68 | $56.71 | $57.20 | $52.73 | 7,993 |
| 2018-06-21 | $58.54 | $58.54 | $56.90 | $56.90 | $52.45 | 3,759 |
| 2018-06-20 | $57.60 | $58.78 | $57.51 | $58.40 | $53.83 | 18,260 |
| 2018-06-19 | $56.57 | $56.99 | $56.23 | $56.99 | $52.53 | 1,771 |
| 2018-06-18 | $57.39 | $57.39 | $56.38 | $56.70 | $52.27 | 4,071 |
| 2018-06-15 | $55.79 | $56.90 | $55.79 | $56.90 | $52.45 | 11,610 |
| 2018-06-14 | $54.63 | $55.49 | $54.63 | $55.49 | $51.15 | 3,818 |
| 2018-06-13 | $54.54 | $55.19 | $53.94 | $54.85 | $50.56 | 9,720 |
| 2018-06-12 | $52.45 | $52.93 | $52.27 | $52.68 | $48.56 | 6,941 |
| 2018-06-11 | $51.54 | $52.40 | $51.54 | $52.30 | $48.21 | 6,795 |
| 2018-06-08 | $51.45 | $51.45 | $51.38 | $51.43 | $47.41 | 1,924 |
| 2018-06-07 | $51.90 | $51.91 | $51.16 | $51.47 | $47.45 | 5,629 |
| 2018-06-06 | $50.23 | $50.89 | $50.23 | $50.82 | $46.68 | 7,348 |
| 2018-06-05 | $50.44 | $50.55 | $50.26 | $50.55 | $46.43 | 2,965 |
| 2018-06-04 | $50.48 | $50.48 | $50.17 | $50.24 | $46.15 | 2,540 |
| 2018-06-01 | $50.35 | $50.50 | $50.18 | $50.18 | $46.09 | 1,903 |
| 2018-05-31 | $50.35 | $50.62 | $50.12 | $50.61 | $46.49 | 2,866 |
| 2018-05-30 | $50.94 | $51.70 | $50.94 | $51.36 | $47.18 | 8,317 |
| 2018-05-29 | $51.18 | $51.18 | $51.18 | $51.18 | $47.01 | 194 |
| 2018-05-25 | $50.75 | $51.35 | $50.75 | $51.18 | $47.01 | 1,013 |
| 2018-05-24 | $51.10 | $51.10 | $50.43 | $50.75 | $46.62 | 1,826 |
| 2018-05-23 | $51.19 | $51.19 | $50.69 | $50.69 | $46.56 | 1,265 |
| 2018-05-22 | $52.72 | $52.72 | $51.92 | $51.92 | $47.69 | 2,605 |
| 2018-05-21 | $52.50 | $52.60 | $52.02 | $52.16 | $47.91 | 8,538 |
| 2018-05-18 | $52.27 | $52.77 | $51.58 | $51.90 | $47.67 | 13,492 |
| 2018-05-17 | $53.34 | $53.88 | $50.07 | $51.77 | $47.56 | 18,635 |
| 2018-05-16 | $54.89 | $54.89 | $53.80 | $53.90 | $49.51 | 7,573 |
| 2018-05-15 | $54.46 | $54.83 | $54.34 | $54.69 | $50.24 | 6,812 |
| 2018-05-14 | $53.05 | $55.51 | $52.93 | $53.74 | $49.37 | 14,320 |
| 2018-05-11 | $52.55 | $52.76 | $52.40 | $52.68 | $48.39 | 1,769 |
| 2018-05-10 | $52.17 | $52.19 | $52.16 | $52.19 | $47.94 | 1,609 |
| 2018-05-09 | $49.50 | $51.84 | $49.50 | $51.63 | $47.43 | 6,299 |
| 2018-05-08 | $52.67 | $52.67 | $51.33 | $51.33 | $47.15 | 1,356 |
| 2018-05-07 | $52.00 | $52.61 | $51.85 | $52.61 | $48.33 | 4,275 |
| 2018-05-04 | $50.04 | $53.60 | $50.04 | $53.60 | $49.24 | 15,555 |
| 2018-05-03 | $48.92 | $48.92 | $47.98 | $48.87 | $44.89 | 2,833 |
| 2018-05-02 | $49.61 | $50.00 | $49.06 | $49.06 | $45.07 | 1,704 |
| 2018-05-01 | $49.72 | $49.76 | $48.75 | $49.76 | $45.71 | 3,350 |
| 2018-04-30 | $50.22 | $50.22 | $49.45 | $49.49 | $45.46 | 2,755 |
| 2018-04-27 | $50.11 | $50.37 | $49.74 | $50.20 | $46.11 | 1,504 |
| 2018-04-26 | $50.46 | $50.73 | $50.11 | $50.24 | $46.15 | 5,002 |
| 2018-04-25 | $50.39 | $50.97 | $50.39 | $50.53 | $46.42 | 1,478 |
| 2018-04-24 | $50.50 | $50.58 | $49.80 | $50.32 | $46.22 | 5,767 |
| 2018-04-23 | $49.24 | $50.11 | $49.24 | $49.84 | $45.78 | 3,408 |
| 2018-04-20 | $50.59 | $50.59 | $49.33 | $49.70 | $45.65 | 5,304 |
| 2018-04-19 | $51.68 | $51.97 | $51.26 | $51.35 | $47.17 | 1,935 |
| 2018-04-18 | $51.63 | $51.97 | $51.32 | $51.34 | $47.16 | 4,743 |
| 2018-04-17 | $51.03 | $51.74 | $51.03 | $51.47 | $47.28 | 7,199 |
| 2018-04-16 | $50.27 | $51.33 | $50.27 | $51.13 | $46.97 | 3,397 |
| 2018-04-13 | $50.39 | $50.39 | $50.13 | $50.29 | $46.20 | 7,720 |
| 2018-04-12 | $50.79 | $50.79 | $49.96 | $50.26 | $46.17 | 3,937 |
| 2018-04-11 | $51.99 | $52.03 | $50.72 | $51.33 | $47.15 | 15,140 |
| 2018-04-10 | $52.92 | $53.10 | $52.32 | $52.43 | $48.16 | 7,057 |
| 2018-04-09 | $53.20 | $53.48 | $52.92 | $53.12 | $48.80 | 8,664 |
| 2018-04-06 | $53.33 | $53.51 | $52.70 | $53.13 | $48.80 | 4,243 |
| 2018-04-05 | $53.76 | $53.78 | $52.78 | $53.14 | $48.81 | 12,759 |
| 2018-04-04 | $52.11 | $54.00 | $51.88 | $54.00 | $49.60 | 20,738 |
| 2018-04-03 | $51.26 | $53.10 | $51.23 | $53.00 | $48.69 | 8,273 |
| 2018-04-02 | $51.50 | $51.50 | $50.47 | $50.78 | $46.65 | 10,221 |
| 2018-03-29 | $51.13 | $51.68 | $51.12 | $51.44 | $47.25 | 1,350 |
| 2018-03-28 | $52.67 | $53.42 | $51.96 | $51.96 | $47.73 | 2,399 |
| 2018-03-27 | $51.66 | $53.04 | $51.66 | $53.04 | $48.72 | 12,132 |
| 2018-03-26 | $50.35 | $51.40 | $50.15 | $51.40 | $47.22 | 1,732 |
| 2018-03-23 | $50.70 | $50.70 | $49.33 | $49.33 | $45.31 | 1,013 |
| 2018-03-22 | $50.51 | $50.93 | $50.46 | $50.46 | $46.35 | 2,043 |
| 2018-03-21 | $51.00 | $51.15 | $50.79 | $50.79 | $46.66 | 4,886 |
| 2018-03-20 | $51.16 | $51.16 | $50.26 | $50.74 | $46.61 | 12,536 |
| 2018-03-19 | $50.78 | $51.18 | $50.18 | $51.17 | $47.00 | 9,500 |
| 2018-03-16 | $51.24 | $51.49 | $51.04 | $51.37 | $47.19 | 11,736 |
| 2018-03-15 | $51.26 | $51.72 | $50.68 | $51.12 | $46.96 | 19,714 |
| 2018-03-14 | $51.72 | $51.77 | $51.01 | $51.29 | $47.11 | 17,736 |
| 2018-03-13 | $52.27 | $52.49 | $51.68 | $51.68 | $47.47 | 11,525 |
| 2018-03-12 | $52.05 | $52.75 | $52.05 | $52.20 | $47.95 | 5,984 |
| 2018-03-09 | $52.83 | $53.02 | $50.67 | $52.12 | $47.88 | 4,146 |
| 2018-03-08 | $51.95 | $52.82 | $51.95 | $52.64 | $48.35 | 8,087 |
| 2018-03-07 | $52.84 | $53.04 | $51.55 | $51.55 | $47.19 | 6,072 |
| 2018-03-06 | $53.48 | $53.48 | $52.20 | $53.46 | $48.94 | 5,485 |
| 2018-03-05 | $52.89 | $53.71 | $52.89 | $53.22 | $48.72 | 7,861 |
| 2018-03-02 | $51.53 | $53.39 | $51.53 | $53.10 | $48.61 | 13,197 |
| 2018-03-01 | $52.76 | $52.92 | $51.76 | $52.04 | $47.64 | 9,336 |
| 2018-02-28 | $54.41 | $54.41 | $52.76 | $52.76 | $48.30 | 3,535 |
| 2018-02-27 | $55.41 | $55.85 | $53.92 | $53.92 | $49.36 | 2,522 |
| 2018-02-26 | $55.30 | $55.69 | $54.88 | $55.44 | $50.75 | 2,507 |
| 2018-02-23 | $54.20 | $55.17 | $54.20 | $54.88 | $50.24 | 9,297 |
| 2018-02-22 | $55.24 | $55.95 | $54.08 | $54.08 | $49.51 | 7,721 |
| 2018-02-21 | $56.00 | $56.00 | $55.17 | $55.17 | $50.51 | 5,964 |
| 2018-02-20 | $56.13 | $56.60 | $55.90 | $56.01 | $51.28 | 7,653 |
| 2018-02-16 | $58.75 | $58.75 | $55.28 | $55.42 | $50.73 | 7,467 |
| 2018-02-15 | $55.84 | $57.05 | $55.84 | $57.05 | $52.23 | 4,832 |
| 2018-02-14 | $54.50 | $56.07 | $54.25 | $55.94 | $51.21 | 14,010 |
| 2018-02-13 | $53.66 | $54.62 | $53.66 | $54.62 | $50.00 | 3,397 |
| 2018-02-12 | $53.00 | $53.33 | $52.92 | $53.15 | $48.66 | 9,174 |
| 2018-02-09 | $52.08 | $53.08 | $50.67 | $52.96 | $48.48 | 7,477 |
| 2018-02-08 | $53.10 | $53.84 | $51.87 | $51.87 | $47.48 | 14,907 |
| 2018-02-07 | $53.99 | $54.62 | $53.44 | $53.48 | $48.96 | 7,689 |
| 2018-02-06 | $53.46 | $54.62 | $53.16 | $53.70 | $49.16 | 25,283 |
| 2018-02-05 | $55.47 | $55.94 | $54.40 | $54.52 | $49.91 | 2,404 |
| 2018-02-02 | $57.54 | $57.54 | $55.46 | $55.57 | $50.87 | 3,505 |
| 2018-02-01 | $57.50 | $59.40 | $57.50 | $59.40 | $54.38 | 3,378 |
| 2018-01-31 | $58.49 | $58.56 | $57.42 | $57.63 | $52.76 | 7,712 |
| 2018-01-30 | $58.36 | $59.07 | $58.36 | $58.53 | $53.58 | 2,853 |
| 2018-01-29 | $59.04 | $59.19 | $58.76 | $58.77 | $53.80 | 6,039 |
| 2018-01-26 | $59.50 | $60.08 | $59.50 | $60.05 | $54.97 | 3,129 |
| 2018-01-25 | $59.20 | $59.53 | $59.08 | $59.26 | $54.25 | 2,678 |
| 2018-01-24 | $58.20 | $59.27 | $58.12 | $59.26 | $54.25 | 3,578 |
| 2018-01-23 | $58.10 | $58.10 | $57.47 | $57.59 | $52.72 | 2,169 |
| 2018-01-22 | $57.08 | $58.39 | $57.08 | $58.39 | $53.45 | 1,075 |
| 2018-01-19 | $59.66 | $59.66 | $58.41 | $58.50 | $53.55 | 2,300 |
| 2018-01-18 | $58.71 | $61.25 | $58.71 | $60.66 | $55.53 | 5,688 |
| 2018-01-17 | $59.60 | $60.23 | $58.20 | $59.04 | $54.05 | 3,518 |
| 2018-01-16 | $59.62 | $60.00 | $58.94 | $59.65 | $54.61 | 2,896 |
| 2018-01-12 | $57.80 | $59.32 | $57.80 | $59.32 | $54.31 | 3,481 |
| 2018-01-11 | $57.69 | $57.99 | $57.50 | $57.98 | $53.08 | 2,114 |
| 2018-01-10 | $55.81 | $56.83 | $55.81 | $56.67 | $51.88 | 8,997 |
| 2018-01-09 | $56.80 | $56.85 | $56.29 | $56.32 | $51.56 | 5,944 |
| 2018-01-08 | $57.65 | $57.65 | $56.93 | $56.93 | $52.12 | 2,780 |
| 2018-01-05 | $57.98 | $58.10 | $57.61 | $57.84 | $52.95 | 2,127 |
| 2018-01-04 | $58.31 | $58.41 | $57.71 | $58.05 | $53.14 | 1,734 |
| 2018-01-03 | $59.54 | $59.64 | $59.25 | $59.60 | $54.56 | 11,101 |
| 2018-01-02 | $59.90 | $59.90 | $58.85 | $59.47 | $54.44 | 4,491 |
| 2017-12-29 | $59.34 | $59.78 | $59.34 | $59.78 | $54.73 | 1,269 |
| 2017-12-28 | $59.65 | $59.65 | $59.65 | $59.65 | $54.61 | 515 |
| 2017-12-27 | $60.17 | $60.17 | $59.42 | $59.42 | $54.40 | 610 |
| 2017-12-26 | $60.13 | $60.13 | $60.13 | $60.13 | $55.05 | 1,226 |
| 2017-12-22 | $60.53 | $60.70 | $60.53 | $60.70 | $55.57 | 1,543 |
| 2017-12-21 | $60.50 | $61.00 | $60.50 | $61.00 | $55.84 | 1,227 |
| 2017-12-20 | $60.51 | $60.77 | $59.50 | $60.48 | $55.37 | 3,124 |
| 2017-12-19 | $59.88 | $60.23 | $59.88 | $60.23 | $55.14 | 1,567 |
| 2017-12-18 | $59.54 | $59.54 | $59.27 | $59.50 | $54.47 | 4,174 |
| 2017-12-15 | $58.70 | $59.74 | $58.70 | $59.58 | $54.54 | 15,950 |
| 2017-12-14 | $57.80 | $59.03 | $57.80 | $58.70 | $53.74 | 4,015 |
| 2017-12-13 | $58.30 | $58.30 | $57.49 | $57.56 | $52.69 | 1,826 |
| 2017-12-12 | $57.65 | $58.26 | $57.65 | $58.21 | $53.29 | 7,461 |
| 2017-12-11 | $58.17 | $58.17 | $57.78 | $58.05 | $53.14 | 4,045 |
| 2017-12-08 | $57.68 | $58.09 | $57.65 | $57.75 | $52.87 | 6,893 |
| 2017-12-07 | $58.46 | $58.85 | $57.63 | $57.63 | $52.59 | 8,980 |
| 2017-12-06 | $58.46 | $58.49 | $58.00 | $58.35 | $53.25 | 8,736 |
| 2017-12-05 | $61.70 | $61.70 | $59.15 | $59.15 | $53.98 | 4,379 |
| 2017-12-04 | $58.77 | $61.51 | $58.77 | $61.51 | $56.14 | 4,372 |
| 2017-12-01 | $57.04 | $57.55 | $56.30 | $56.30 | $51.38 | 5,184 |
| 2017-11-30 | $57.42 | $57.42 | $56.69 | $57.05 | $52.06 | 2,218 |
| 2017-11-29 | $56.32 | $57.51 | $56.32 | $57.28 | $52.27 | 2,834 |
| 2017-11-28 | $56.96 | $56.96 | $55.57 | $55.60 | $50.74 | 3,978 |
| 2017-11-27 | $56.57 | $57.13 | $56.31 | $57.01 | $52.02 | 6,130 |
| 2017-11-24 | $58.48 | $58.48 | $57.47 | $57.51 | $52.48 | 3,311 |
| 2017-11-22 | $56.90 | $57.93 | $56.90 | $56.99 | $52.01 | 9,612 |
| 2017-11-21 | $57.95 | $58.22 | $57.90 | $57.95 | $52.89 | 3,941 |
| 2017-11-20 | $59.14 | $59.14 | $57.66 | $57.80 | $52.75 | 7,544 |
| 2017-11-17 | $56.79 | $58.07 | $56.50 | $57.74 | $52.69 | 4,142 |
| 2017-11-16 | $56.31 | $57.73 | $56.31 | $57.11 | $52.12 | 5,696 |
| 2017-11-15 | $56.18 | $56.96 | $56.11 | $56.11 | $51.21 | 5,890 |
| 2017-11-14 | $55.13 | $56.62 | $55.05 | $56.62 | $51.67 | 7,841 |
| 2017-11-13 | $56.50 | $56.50 | $55.62 | $55.79 | $50.91 | 1,521 |
| 2017-11-10 | $58.77 | $58.77 | $56.73 | $57.13 | $52.14 | 3,698 |
| 2017-11-09 | $57.73 | $58.43 | $57.73 | $58.10 | $53.02 | 4,624 |
| 2017-11-08 | $57.49 | $57.75 | $57.26 | $57.29 | $52.28 | 5,675 |
| 2017-11-07 | $58.50 | $59.50 | $57.74 | $57.92 | $52.86 | 8,107 |
| 2017-11-06 | $54.86 | $57.69 | $54.86 | $57.31 | $52.30 | 38,257 |
| 2017-11-03 | $53.00 | $56.99 | $53.00 | $56.41 | $51.48 | 15,341 |
| 2017-11-02 | $55.84 | $56.76 | $55.34 | $55.34 | $50.50 | 7,073 |
| 2017-11-01 | $56.94 | $57.65 | $56.56 | $56.93 | $51.96 | 8,706 |
| 2017-10-31 | $56.83 | $57.35 | $56.80 | $56.91 | $51.94 | 3,590 |
| 2017-10-30 | $57.54 | $57.54 | $57.09 | $57.49 | $52.47 | 4,286 |
| 2017-10-27 | $57.00 | $57.86 | $56.69 | $57.68 | $52.64 | 6,591 |
| 2017-10-26 | $58.39 | $58.74 | $57.53 | $57.53 | $52.50 | 13,243 |
| 2017-10-25 | $57.36 | $58.20 | $57.33 | $58.18 | $53.10 | 6,921 |
| 2017-10-24 | $58.62 | $58.62 | $57.72 | $57.72 | $52.68 | 4,973 |
| 2017-10-23 | $60.00 | $60.00 | $58.36 | $58.57 | $53.45 | 23,917 |
| 2017-10-20 | $58.71 | $60.05 | $58.71 | $59.47 | $54.27 | 13,538 |
| 2017-10-19 | $57.96 | $58.68 | $57.73 | $58.68 | $53.55 | 8,021 |
| 2017-10-18 | $57.36 | $58.32 | $57.36 | $57.50 | $52.48 | 25,618 |
| 2017-10-17 | $58.01 | $58.01 | $57.06 | $57.38 | $52.37 | 23,526 |
| 2017-10-16 | $57.62 | $57.90 | $57.24 | $57.65 | $52.61 | 16,460 |
| 2017-10-13 | $57.31 | $58.00 | $57.19 | $57.49 | $52.47 | 10,076 |
| 2017-10-12 | $57.60 | $57.60 | $57.25 | $57.25 | $52.25 | 2,904 |
| 2017-10-11 | $57.96 | $58.17 | $57.18 | $57.62 | $52.58 | 16,936 |
| 2017-10-10 | $59.10 | $59.10 | $57.90 | $58.25 | $53.16 | 6,998 |
| 2017-10-09 | $59.00 | $59.43 | $58.46 | $58.94 | $53.79 | 4,407 |
| 2017-10-06 | $59.00 | $59.32 | $58.80 | $59.20 | $54.03 | 3,167 |
| 2017-10-05 | $60.59 | $60.88 | $59.28 | $59.60 | $54.39 | 34,529 |
| 2017-10-04 | $59.68 | $60.67 | $59.60 | $60.43 | $55.15 | 26,779 |
| 2017-10-03 | $59.33 | $59.50 | $58.78 | $59.35 | $54.16 | 10,251 |
| 2017-10-02 | $58.50 | $59.18 | $58.20 | $58.94 | $53.79 | 18,078 |
| 2017-09-29 | $57.45 | $58.62 | $57.45 | $58.43 | $53.33 | 10,773 |
| 2017-09-28 | $58.57 | $58.57 | $57.48 | $57.50 | $52.48 | 8,897 |
| 2017-09-27 | $58.56 | $59.03 | $58.18 | $58.84 | $53.70 | 12,646 |
| 2017-09-26 | $60.05 | $60.07 | $58.68 | $58.71 | $53.58 | 5,888 |
| 2017-09-25 | $59.78 | $61.23 | $59.78 | $61.23 | $55.88 | 8,163 |
| 2017-09-22 | $59.19 | $59.61 | $58.95 | $59.61 | $54.40 | 1,933 |
| 2017-09-21 | $59.57 | $59.59 | $59.20 | $59.20 | $54.03 | 7,115 |
| 2017-09-20 | $59.61 | $59.61 | $59.54 | $59.57 | $54.36 | 1,868 |
| 2017-09-19 | $58.14 | $59.32 | $58.14 | $59.30 | $54.12 | 9,944 |
| 2017-09-18 | $58.61 | $59.21 | $58.22 | $58.40 | $53.30 | 7,966 |
| 2017-09-15 | $58.96 | $59.08 | $58.52 | $58.56 | $53.44 | 6,233 |
| 2017-09-14 | $60.18 | $60.18 | $58.28 | $58.88 | $53.73 | 12,031 |
| 2017-09-13 | $60.02 | $61.07 | $60.02 | $61.06 | $55.72 | 11,845 |
| 2017-09-12 | $58.53 | $59.89 | $58.40 | $59.62 | $54.41 | 10,563 |
| 2017-09-11 | $59.96 | $59.96 | $58.55 | $58.55 | $53.43 | 2,989 |
| 2017-09-08 | $60.46 | $60.46 | $59.25 | $59.90 | $54.67 | 11,684 |
| 2017-09-07 | $62.30 | $62.30 | $60.33 | $61.01 | $55.68 | 33,518 |
| 2017-09-06 | $63.82 | $63.82 | $62.79 | $62.84 | $57.18 | 37,160 |
| 2017-09-05 | $64.74 | $64.74 | $63.96 | $64.02 | $58.25 | 4,216 |
| 2017-09-01 | $64.45 | $64.91 | $64.45 | $64.67 | $58.85 | 3,427 |
| 2017-08-31 | $65.17 | $65.17 | $64.44 | $64.44 | $58.64 | 1,591 |
| 2017-08-30 | $63.74 | $65.11 | $63.74 | $65.11 | $59.25 | 3,558 |
| 2017-08-29 | $63.50 | $64.32 | $63.50 | $63.88 | $58.13 | 6,538 |
| 2017-08-28 | $64.85 | $64.85 | $64.07 | $64.19 | $58.41 | 6,147 |
| 2017-08-25 | $64.79 | $65.10 | $64.30 | $64.53 | $58.72 | 3,196 |
| 2017-08-24 | $64.92 | $64.92 | $64.41 | $64.41 | $58.61 | 1,774 |
| 2017-08-23 | $66.00 | $66.00 | $65.04 | $65.23 | $59.35 | 2,037 |
| 2017-08-22 | $65.82 | $66.61 | $65.82 | $66.20 | $60.24 | 8,561 |
| 2017-08-21 | $65.46 | $65.57 | $65.30 | $65.51 | $59.61 | 6,909 |
| 2017-08-18 | $66.11 | $66.44 | $65.43 | $65.43 | $59.54 | 7,824 |
| 2017-08-17 | $66.92 | $66.92 | $66.25 | $66.27 | $60.30 | 1,851 |
| 2017-08-16 | $67.01 | $67.40 | $66.85 | $67.09 | $61.05 | 9,801 |
| 2017-08-15 | $66.25 | $67.27 | $66.20 | $67.27 | $61.21 | 3,785 |
| 2017-08-14 | $68.03 | $68.03 | $66.68 | $67.27 | $61.21 | 2,571 |
| 2017-08-11 | $66.77 | $67.70 | $66.77 | $67.39 | $61.32 | 6,763 |
| 2017-08-10 | $66.76 | $67.27 | $66.22 | $67.04 | $61.00 | 6,672 |
| 2017-08-09 | $63.58 | $66.07 | $63.51 | $65.85 | $59.92 | 6,871 |
| 2017-08-08 | $65.69 | $66.90 | $64.89 | $66.08 | $60.13 | 9,165 |
| 2017-08-07 | $63.56 | $64.80 | $63.26 | $64.80 | $58.96 | 6,151 |
| 2017-08-04 | $64.39 | $64.48 | $63.55 | $63.68 | $57.94 | 28,046 |
| 2017-08-03 | $65.12 | $65.55 | $65.12 | $65.53 | $59.63 | 527 |
| 2017-08-02 | $65.50 | $65.56 | $64.58 | $65.25 | $59.37 | 4,266 |
| 2017-08-01 | $66.70 | $66.70 | $66.52 | $66.52 | $60.53 | 660 |
| 2017-07-31 | $66.44 | $66.72 | $66.09 | $66.09 | $60.14 | 4,377 |
| 2017-07-28 | $67.93 | $68.16 | $67.57 | $67.90 | $61.78 | 9,317 |
| 2017-07-27 | $67.49 | $68.86 | $67.49 | $68.00 | $61.88 | 8,856 |
| 2017-07-26 | $67.63 | $68.18 | $67.11 | $67.29 | $61.23 | 23,007 |
| 2017-07-25 | $67.30 | $67.30 | $66.75 | $66.79 | $60.77 | 1,713 |
| 2017-07-24 | $66.96 | $67.79 | $66.75 | $67.35 | $61.28 | 2,137 |
| 2017-07-21 | $66.75 | $66.75 | $66.75 | $66.75 | $60.74 | 303 |
| 2017-07-20 | $66.13 | $66.76 | $65.70 | $66.44 | $60.46 | 2,441 |
| 2017-07-19 | $64.91 | $67.83 | $64.91 | $65.55 | $59.65 | 7,564 |
| 2017-07-18 | $64.67 | $65.22 | $64.67 | $65.15 | $59.28 | 11,369 |
| 2017-07-17 | $65.10 | $65.28 | $64.49 | $65.23 | $59.36 | 6,385 |
| 2017-07-14 | $64.50 | $65.20 | $64.50 | $65.01 | $59.15 | 3,586 |
| 2017-07-13 | $64.02 | $64.17 | $63.78 | $63.78 | $58.04 | 1,298 |
| 2017-07-12 | $64.81 | $64.81 | $64.39 | $64.40 | $58.60 | 917 |
| 2017-07-11 | $64.27 | $64.64 | $63.95 | $64.59 | $58.77 | 15,431 |
| 2017-07-10 | $64.22 | $64.23 | $63.93 | $64.18 | $58.40 | 22,082 |
| 2017-07-07 | $63.84 | $64.34 | $63.63 | $63.63 | $57.90 | 1,768 |
| 2017-07-06 | $64.25 | $64.39 | $63.69 | $63.69 | $57.95 | 3,972 |
| 2017-07-05 | $64.60 | $64.60 | $64.60 | $64.60 | $58.78 | 435 |
| 2017-06-30 | $64.81 | $64.81 | $64.81 | $64.81 | $58.97 | 195 |
| 2017-06-29 | $65.00 | $65.00 | $64.74 | $65.00 | $59.15 | 3,698 |
| 2017-06-28 | $66.07 | $66.71 | $65.68 | $66.18 | $60.22 | 1,180 |
| 2017-06-27 | $65.74 | $66.05 | $65.06 | $65.06 | $59.20 | 1,015 |
| 2017-06-26 | $65.02 | $66.07 | $64.97 | $64.99 | $59.14 | 9,412 |
| 2017-06-23 | $63.73 | $64.75 | $63.50 | $64.00 | $58.24 | 17,571 |
| 2017-06-22 | $63.94 | $64.26 | $63.57 | $63.63 | $57.90 | 5,769 |
| 2017-06-21 | $62.11 | $64.08 | $61.96 | $63.37 | $57.66 | 14,285 |
| 2017-06-20 | $62.80 | $62.80 | $61.69 | $62.54 | $56.91 | 8,986 |
| 2017-06-19 | $63.32 | $63.46 | $62.74 | $63.30 | $57.60 | 15,839 |
| 2017-06-16 | $62.52 | $63.97 | $62.44 | $62.99 | $57.32 | 5,621 |
| 2017-06-15 | $61.43 | $63.01 | $61.43 | $62.99 | $57.32 | 1,324 |
| 2017-06-14 | $63.54 | $63.54 | $61.80 | $62.10 | $56.51 | 1,584 |
| 2017-06-13 | $63.41 | $63.90 | $62.99 | $63.24 | $57.54 | 1,519 |
| 2017-06-12 | $63.41 | $64.39 | $63.41 | $64.20 | $58.42 | 1,561 |
| 2017-06-09 | $62.70 | $62.90 | $62.12 | $62.50 | $56.87 | 1,782 |
| 2017-06-08 | $63.35 | $63.38 | $62.70 | $62.70 | $57.05 | 2,203 |
| 2017-06-07 | $63.84 | $64.20 | $63.80 | $64.17 | $58.39 | 1,142 |
| 2017-06-06 | $62.80 | $64.40 | $62.80 | $63.94 | $58.02 | 1,471 |
| 2017-06-05 | $65.00 | $65.00 | $62.75 | $63.23 | $57.37 | 14,479 |
| 2017-06-02 | $63.85 | $64.69 | $63.75 | $64.69 | $58.70 | 3,640 |
| 2017-06-01 | $63.20 | $64.32 | $63.20 | $63.35 | $57.48 | 6,327 |
| 2017-05-31 | $63.50 | $63.84 | $63.00 | $63.21 | $57.36 | 7,849 |
| 2017-05-30 | $63.50 | $63.55 | $63.50 | $63.50 | $57.62 | 3,522 |
| 2017-05-26 | $63.11 | $64.00 | $63.05 | $63.65 | $57.76 | 2,451 |
| 2017-05-25 | $63.05 | $64.34 | $62.96 | $63.65 | $57.76 | 2,957 |
| 2017-05-24 | $62.71 | $63.22 | $62.71 | $63.00 | $57.17 | 2,842 |
| 2017-05-23 | $62.20 | $62.55 | $62.09 | $62.55 | $56.76 | 1,697 |
| 2017-05-22 | $62.56 | $63.27 | $62.54 | $62.55 | $56.76 | 1,474 |
| 2017-05-19 | $62.07 | $62.62 | $62.07 | $62.62 | $56.82 | 634 |
| 2017-05-18 | $61.55 | $61.91 | $61.54 | $61.90 | $56.17 | 5,350 |
| 2017-05-17 | $61.68 | $61.68 | $61.01 | $61.01 | $55.36 | 2,339 |
| 2017-05-16 | $62.11 | $62.11 | $61.69 | $61.69 | $55.97 | 360 |
| 2017-05-15 | $63.00 | $63.35 | $62.78 | $62.78 | $56.97 | 1,881 |
| 2017-05-12 | $63.20 | $63.20 | $62.91 | $62.91 | $57.08 | 738 |
| 2017-05-11 | $63.01 | $63.40 | $62.99 | $63.40 | $57.53 | 1,461 |
| 2017-05-10 | $63.89 | $63.89 | $62.88 | $63.21 | $57.36 | 3,454 |
| 2017-05-09 | $64.03 | $64.35 | $64.03 | $64.35 | $58.39 | 538 |
| 2017-05-08 | $66.10 | $66.10 | $63.79 | $64.23 | $58.28 | 925 |
| 2017-05-05 | $65.65 | $66.40 | $65.11 | $66.16 | $60.03 | 8,104 |
| 2017-05-04 | $63.74 | $64.77 | $63.74 | $64.77 | $58.77 | 1,038 |
| 2017-05-03 | $65.96 | $65.96 | $63.75 | $64.27 | $58.32 | 3,585 |
| 2017-05-02 | $66.95 | $66.95 | $66.95 | $66.95 | $60.75 | 285 |
| 2017-05-01 | $67.19 | $67.56 | $67.09 | $67.56 | $61.30 | 2,581 |
| 2017-04-28 | $66.81 | $67.33 | $66.81 | $67.25 | $61.02 | 1,710 |
| 2017-04-27 | $66.44 | $67.10 | $66.33 | $67.10 | $60.89 | 7,444 |
| 2017-04-26 | $66.96 | $67.45 | $66.90 | $67.45 | $61.21 | 3,529 |
| 2017-04-25 | $66.50 | $67.41 | $66.50 | $66.75 | $60.57 | 5,377 |
| 2017-04-24 | $68.38 | $68.38 | $66.45 | $66.50 | $60.34 | 6,433 |
| 2017-04-21 | $69.19 | $69.85 | $67.64 | $67.64 | $61.38 | 2,728 |
| 2017-04-20 | $69.72 | $69.72 | $69.72 | $69.72 | $63.27 | 240 |
| 2017-04-19 | $69.12 | $70.00 | $69.12 | $69.53 | $63.09 | 1,969 |
| 2017-04-18 | $68.20 | $69.46 | $68.20 | $69.18 | $62.77 | 1,944 |
| 2017-04-17 | $68.30 | $68.45 | $68.20 | $68.45 | $62.11 | 1,067 |
| 2017-04-13 | $68.27 | $68.31 | $68.20 | $68.20 | $61.88 | 2,101 |
| 2017-04-12 | $68.95 | $68.95 | $68.45 | $68.65 | $62.29 | 1,647 |
| 2017-04-11 | $69.05 | $69.05 | $68.87 | $69.00 | $62.61 | 1,188 |
| 2017-04-10 | $69.56 | $69.56 | $69.16 | $69.16 | $62.75 | 642 |
| 2017-04-07 | $69.75 | $69.82 | $69.40 | $69.56 | $63.12 | 1,903 |
| 2017-04-06 | $70.28 | $70.57 | $70.20 | $70.31 | $63.80 | 1,533 |
| 2017-04-05 | $70.66 | $71.07 | $70.57 | $70.57 | $64.03 | 425 |
| 2017-04-04 | $70.57 | $70.74 | $70.00 | $70.74 | $64.19 | 894 |
| 2017-04-03 | $69.68 | $70.82 | $69.67 | $69.85 | $63.38 | 1,204 |
| 2017-03-31 | $70.35 | $70.40 | $70.35 | $70.36 | $63.84 | 4,543 |
| 2017-03-30 | $70.00 | $70.68 | $69.94 | $70.68 | $64.13 | 1,114 |
| 2017-03-29 | $68.69 | $68.74 | $68.69 | $68.72 | $62.36 | 729 |
| 2017-03-28 | $68.85 | $68.85 | $68.48 | $68.80 | $62.43 | 1,173 |
| 2017-03-27 | $68.06 | $68.87 | $68.06 | $68.87 | $62.49 | 1,217 |
| 2017-03-24 | $68.36 | $68.45 | $68.36 | $68.44 | $62.10 | 895 |
| 2017-03-23 | $67.85 | $69.25 | $67.85 | $68.78 | $62.41 | 27,528 |
| 2017-03-22 | $67.98 | $67.98 | $67.73 | $67.85 | $61.57 | 1,288 |
| 2017-03-21 | $68.32 | $68.32 | $67.91 | $67.92 | $61.63 | 2,869 |
| 2017-03-20 | $68.26 | $68.44 | $68.25 | $68.25 | $61.93 | 1,819 |
| 2017-03-17 | $68.60 | $68.60 | $68.25 | $68.25 | $61.93 | 9,605 |
| 2017-03-16 | $68.96 | $69.32 | $68.45 | $68.63 | $62.27 | 2,771 |
| 2017-03-15 | $69.55 | $69.55 | $69.05 | $69.05 | $62.66 | 2,106 |
| 2017-03-14 | $68.50 | $69.43 | $68.50 | $69.00 | $62.61 | 2,304 |
| 2017-03-13 | $68.75 | $69.30 | $68.75 | $69.30 | $62.88 | 2,345 |
| 2017-03-10 | $68.68 | $69.10 | $68.00 | $68.72 | $62.36 | 15,401 |
| 2017-03-09 | $67.87 | $68.47 | $67.83 | $68.18 | $61.87 | 4,755 |
| 2017-03-08 | $68.41 | $68.70 | $68.37 | $68.53 | $62.18 | 4,995 |
| 2017-03-07 | $68.25 | $68.74 | $68.00 | $68.53 | $62.02 | 9,366 |
| 2017-03-06 | $68.63 | $68.75 | $68.09 | $68.42 | $61.92 | 5,223 |
| 2017-03-03 | $68.92 | $69.30 | $68.62 | $68.62 | $62.10 | 9,405 |
| 2017-03-02 | $68.78 | $68.85 | $67.84 | $68.24 | $61.76 | 3,761 |
| 2017-03-01 | $68.93 | $68.98 | $68.40 | $68.78 | $62.25 | 1,683 |
| 2017-02-28 | $66.97 | $67.24 | $66.91 | $66.92 | $60.56 | 1,726 |
| 2017-02-27 | $68.00 | $68.12 | $67.37 | $67.37 | $60.97 | 1,688 |
| 2017-02-24 | $68.24 | $68.24 | $67.75 | $68.00 | $61.54 | 1,669 |
| 2017-02-23 | $68.45 | $68.46 | $67.87 | $68.21 | $61.73 | 2,839 |
| 2017-02-22 | $68.51 | $69.00 | $68.22 | $68.22 | $61.74 | 2,633 |
| 2017-02-21 | $67.17 | $69.00 | $67.17 | $68.69 | $62.17 | 2,297 |
| 2017-02-17 | $66.44 | $67.17 | $66.44 | $67.14 | $60.76 | 7,075 |
| 2017-02-16 | $66.19 | $66.19 | $66.05 | $66.05 | $59.78 | 474 |
| 2017-02-15 | $66.71 | $66.78 | $65.94 | $66.35 | $60.05 | 2,985 |
| 2017-02-14 | $66.50 | $66.78 | $66.28 | $66.53 | $60.21 | 2,428 |
| 2017-02-13 | $66.35 | $66.42 | $66.35 | $66.42 | $60.11 | 203 |
| 2017-02-10 | $65.70 | $65.87 | $65.65 | $65.80 | $59.55 | 4,009 |
| 2017-02-09 | $65.60 | $66.05 | $65.60 | $65.67 | $59.43 | 547 |
| 2017-02-08 | $65.55 | $65.55 | $65.14 | $65.14 | $58.95 | 247 |
| 2017-02-07 | $66.02 | $66.02 | $65.84 | $65.84 | $59.59 | 1,160 |
| 2017-02-06 | $66.30 | $66.30 | $65.72 | $65.87 | $59.61 | 1,856 |
| 2017-02-03 | $65.69 | $65.77 | $65.44 | $65.77 | $59.52 | 1,076 |
| 2017-02-02 | $66.10 | $66.10 | $65.80 | $65.80 | $59.55 | 1,500 |
| 2017-02-01 | $65.82 | $65.98 | $65.62 | $65.85 | $59.59 | 7,660 |
| 2017-01-31 | $65.50 | $65.92 | $65.12 | $65.77 | $59.52 | 3,644 |
| 2017-01-30 | $65.42 | $65.70 | $65.22 | $65.60 | $59.37 | 1,794 |
| 2017-01-27 | $65.70 | $65.95 | $65.69 | $65.81 | $59.56 | 2,222 |
| 2017-01-26 | $64.25 | $65.32 | $64.23 | $65.32 | $59.12 | 3,805 |
| 2017-01-25 | $64.11 | $64.40 | $64.06 | $64.25 | $58.15 | 6,941 |
| 2017-01-24 | $64.28 | $64.28 | $63.61 | $64.00 | $57.92 | 1,082 |
| 2017-01-23 | $64.52 | $64.89 | $64.05 | $64.37 | $58.26 | 1,562 |
| 2017-01-20 | $64.25 | $64.25 | $64.25 | $64.25 | $58.15 | 128 |
| 2017-01-19 | $64.73 | $64.73 | $64.25 | $64.25 | $58.15 | 313 |
| 2017-01-18 | $64.45 | $65.11 | $64.31 | $64.84 | $58.68 | 560 |
| 2017-01-17 | $63.29 | $63.66 | $63.19 | $63.30 | $57.29 | 3,436 |
| 2017-01-13 | $62.25 | $63.62 | $62.25 | $63.30 | $57.29 | 2,184 |
| 2017-01-12 | $63.62 | $63.62 | $63.34 | $63.36 | $57.34 | 2,598 |
| 2017-01-11 | $63.11 | $63.91 | $63.11 | $63.86 | $57.79 | 1,220 |
| 2017-01-10 | $64.81 | $64.81 | $63.79 | $63.79 | $57.73 | 1,179 |
| 2017-01-09 | $65.68 | $65.68 | $65.68 | $65.68 | $59.44 | 287 |
| 2017-01-06 | $66.00 | $66.00 | $65.68 | $65.68 | $59.44 | 669 |
| 2017-01-05 | $66.00 | $66.75 | $66.00 | $66.75 | $60.41 | 745 |
| 2017-01-04 | $66.09 | $67.59 | $66.09 | $67.14 | $60.76 | 4,986 |
| 2017-01-03 | $65.38 | $66.11 | $64.60 | $65.34 | $59.13 | 17,446 |
| 2016-12-30 | $64.87 | $64.87 | $64.65 | $64.82 | $58.66 | 583 |
| 2016-12-29 | $65.52 | $65.99 | $65.17 | $65.60 | $59.37 | 5,054 |
| 2016-12-28 | $66.99 | $66.99 | $65.15 | $65.65 | $59.41 | 6,772 |
| 2016-12-27 | $65.44 | $65.75 | $65.44 | $65.75 | $59.50 | 2,626 |
| 2016-12-23 | $65.41 | $65.41 | $65.37 | $65.40 | $59.19 | 506 |
| 2016-12-22 | $63.95 | $64.45 | $63.78 | $63.95 | $57.88 | 863,481 |
| 2016-12-21 | $64.00 | $64.39 | $63.85 | $64.08 | $57.99 | 408,001 |
| 2016-12-20 | $65.24 | $65.24 | $65.24 | $65.24 | $59.04 | 348 |
| 2016-12-19 | $65.40 | $65.50 | $65.13 | $65.39 | $59.18 | 2,291 |
| 2016-12-16 | $65.57 | $65.57 | $64.92 | $64.92 | $58.75 | 3,947 |
| 2016-12-15 | $65.22 | $65.34 | $65.17 | $65.34 | $59.13 | 1,110 |
| 2016-12-14 | $64.45 | $65.23 | $64.45 | $65.23 | $59.03 | 1,168 |
| 2016-12-13 | $63.09 | $63.94 | $63.09 | $63.80 | $57.74 | 1,866 |
| 2016-12-12 | $63.01 | $64.59 | $61.34 | $62.93 | $56.95 | 17,501 |
| 2016-12-09 | $63.84 | $63.84 | $63.19 | $63.22 | $57.22 | 543 |
| 2016-12-08 | $64.40 | $64.79 | $64.40 | $64.41 | $58.29 | 1,594 |
| 2016-12-07 | $63.50 | $64.80 | $63.50 | $64.25 | $58.15 | 2,124 |
| 2016-12-06 | $62.64 | $62.64 | $62.00 | $62.01 | $55.96 | 1,145 |
| 2016-12-05 | $62.20 | $62.20 | $62.20 | $62.20 | $56.13 | 318 |
| 2016-12-02 | $61.88 | $61.88 | $61.88 | $61.88 | $55.85 | 399 |
| 2016-12-01 | $62.25 | $62.29 | $61.50 | $61.99 | $55.94 | 1,361 |
| 2016-11-30 | $62.83 | $62.83 | $62.06 | $62.06 | $56.01 | 941 |
| 2016-11-29 | $61.83 | $62.13 | $61.83 | $62.03 | $55.98 | 605 |
| 2016-11-28 | $61.84 | $61.84 | $61.39 | $61.39 | $55.40 | 506 |
| 2016-11-25 | $60.95 | $60.95 | $60.95 | $60.95 | $55.01 | 90 |
| 2016-11-23 | $61.52 | $61.52 | $60.95 | $60.95 | $55.01 | 297 |
| 2016-11-22 | $62.06 | $62.06 | $61.50 | $61.56 | $55.56 | 2,018 |
| 2016-11-21 | $61.23 | $61.25 | $60.95 | $61.05 | $55.10 | 12,679 |
| 2016-11-18 | $59.64 | $61.00 | $59.64 | $60.62 | $54.71 | 3,537 |
| 2016-11-17 | $60.70 | $61.03 | $60.70 | $61.03 | $55.08 | 747 |
| 2016-11-16 | $59.57 | $60.55 | $59.57 | $60.55 | $54.65 | 749 |
| 2016-11-15 | $59.72 | $59.80 | $59.70 | $59.76 | $53.93 | 2,104 |
| 2016-11-14 | $59.00 | $59.70 | $59.00 | $59.70 | $53.88 | 2,569 |
| 2016-11-11 | $58.95 | $58.95 | $58.95 | $58.95 | $53.20 | 145 |
| 2016-11-10 | $58.37 | $58.40 | $57.73 | $57.73 | $52.10 | 6,117 |
| 2016-11-09 | $58.63 | $58.63 | $57.73 | $57.92 | $52.27 | 407 |
| 2016-11-08 | $59.08 | $59.15 | $59.08 | $59.12 | $53.35 | 479 |
| 2016-11-07 | $58.41 | $58.41 | $58.32 | $58.32 | $52.63 | 495 |
| 2016-11-04 | $58.01 | $58.01 | $57.41 | $57.72 | $52.09 | 2,478 |
| 2016-11-03 | $57.26 | $57.26 | $56.32 | $56.32 | $50.83 | 1,320 |
| 2016-11-02 | $56.76 | $56.76 | $56.76 | $56.76 | $51.23 | 337 |
| 2016-11-01 | $56.53 | $57.00 | $56.53 | $57.00 | $51.44 | 603 |
| 2016-10-31 | $57.50 | $57.50 | $57.27 | $57.27 | $51.69 | 1,231 |
| 2016-10-28 | $57.92 | $57.92 | $57.92 | $57.92 | $52.27 | 211 |
| 2016-10-27 | $57.55 | $58.08 | $56.95 | $56.98 | $51.42 | 1,444 |
| 2016-10-26 | $56.79 | $57.65 | $56.79 | $57.32 | $51.73 | 1,853 |
| 2016-10-25 | $57.00 | $57.09 | $56.64 | $56.64 | $51.12 | 1,155 |
| 2016-10-24 | $57.45 | $57.52 | $57.06 | $57.06 | $51.50 | 1,171 |
| 2016-10-21 | $57.00 | $58.51 | $57.00 | $58.30 | $52.61 | 3,005 |
| 2016-10-20 | $56.99 | $57.00 | $56.99 | $57.00 | $51.44 | 508 |
| 2016-10-19 | $55.80 | $56.49 | $55.69 | $56.20 | $50.72 | 3,496 |
| 2016-10-18 | $56.83 | $56.83 | $55.95 | $55.95 | $50.49 | 471 |
| 2016-10-17 | $55.82 | $55.98 | $55.80 | $55.98 | $50.52 | 3,323 |
| 2016-10-14 | $56.07 | $56.07 | $56.07 | $56.07 | $50.60 | 319 |
| 2016-10-13 | $55.39 | $56.04 | $55.39 | $55.94 | $50.48 | 6,227 |
| 2016-10-12 | $57.49 | $57.49 | $55.85 | $55.85 | $50.40 | 513 |
| 2016-10-11 | $56.25 | $56.27 | $55.82 | $56.05 | $50.59 | 8,896 |
| 2016-10-10 | $56.37 | $56.53 | $56.25 | $56.25 | $50.76 | 2,004 |
| 2016-10-07 | $55.92 | $56.17 | $55.92 | $56.17 | $50.69 | 663 |
| 2016-10-06 | $57.11 | $57.20 | $56.97 | $57.00 | $51.44 | 2,880 |
| 2016-10-05 | $56.05 | $57.38 | $56.05 | $57.09 | $51.52 | 11,263 |
| 2016-10-04 | $56.21 | $56.89 | $56.05 | $56.19 | $50.71 | 2,316 |
| 2016-10-03 | $55.27 | $55.66 | $55.27 | $55.60 | $50.18 | 4,080 |
| 2016-09-30 | $55.44 | $55.44 | $54.85 | $55.38 | $49.98 | 1,004 |
| 2016-09-29 | $54.58 | $56.11 | $54.58 | $55.19 | $49.81 | 2,805 |
| 2016-09-28 | $52.38 | $54.65 | $52.38 | $54.65 | $49.32 | 13,554 |
| 2016-09-27 | $52.11 | $52.98 | $52.11 | $52.27 | $47.17 | 4,922 |
| 2016-09-26 | $52.07 | $52.70 | $51.39 | $51.67 | $46.63 | 5,837 |
| 2016-09-23 | $51.02 | $51.74 | $50.89 | $51.74 | $46.69 | 3,961 |
| 2016-09-22 | $51.13 | $51.13 | $50.55 | $50.55 | $45.62 | 821 |
| 2016-09-21 | $50.11 | $50.63 | $49.92 | $50.63 | $45.69 | 5,908 |
| 2016-09-20 | $51.00 | $51.00 | $50.37 | $50.90 | $45.94 | 2,975 |
| 2016-09-19 | $52.87 | $52.87 | $52.48 | $52.48 | $47.36 | 531 |
| 2016-09-16 | $52.74 | $52.74 | $52.11 | $52.72 | $47.58 | 3,207 |
| 2016-09-15 | $52.65 | $52.93 | $52.65 | $52.78 | $47.63 | 1,779 |
| 2016-09-14 | $52.40 | $53.03 | $52.40 | $52.59 | $47.46 | 7,435 |
| 2016-09-13 | $52.31 | $52.41 | $52.23 | $52.40 | $47.29 | 2,517 |
| 2016-09-12 | $52.33 | $53.36 | $52.33 | $53.14 | $47.96 | 3,977 |
| 2016-09-09 | $53.18 | $53.18 | $52.39 | $52.39 | $47.28 | 7,106 |
| 2016-09-08 | $52.88 | $53.70 | $52.87 | $53.69 | $48.45 | 21,749 |
| 2016-09-07 | $52.02 | $52.99 | $52.02 | $52.88 | $47.72 | 1,734 |
| 2016-09-06 | $52.37 | $52.37 | $51.61 | $52.05 | $46.81 | 6,784 |
| 2016-09-02 | $52.78 | $52.90 | $52.50 | $52.57 | $47.28 | 2,140 |
| 2016-09-01 | $52.10 | $52.36 | $51.81 | $52.31 | $47.05 | 26,407 |
| 2016-08-31 | $51.83 | $51.85 | $51.66 | $51.66 | $46.46 | 1,887 |
| 2016-08-30 | $52.20 | $52.40 | $52.20 | $52.33 | $47.07 | 5,586 |
| 2016-08-29 | $53.30 | $53.30 | $52.55 | $52.55 | $47.26 | 3,855 |
| 2016-08-26 | $53.30 | $53.36 | $53.28 | $53.30 | $47.94 | 1,887 |
| 2016-08-25 | $53.82 | $53.82 | $53.82 | $53.82 | $48.41 | 241 |
| 2016-08-24 | $54.35 | $54.40 | $53.82 | $53.82 | $48.41 | 1,362 |
| 2016-08-23 | $54.37 | $54.37 | $54.37 | $54.37 | $48.90 | 180 |
| 2016-08-22 | $54.96 | $54.96 | $54.37 | $54.37 | $48.90 | 407 |
| 2016-08-19 | $53.39 | $53.50 | $53.37 | $53.41 | $48.04 | 4,763 |
| 2016-08-18 | $53.95 | $53.95 | $53.45 | $53.45 | $48.07 | 1,925 |
| 2016-08-17 | $54.00 | $54.02 | $53.76 | $53.77 | $48.36 | 1,192 |
| 2016-08-16 | $54.17 | $54.17 | $54.00 | $54.00 | $48.57 | 2,379 |
| 2016-08-15 | $54.17 | $54.17 | $54.17 | $54.17 | $48.72 | 712 |
| 2016-08-12 | $54.56 | $54.56 | $54.17 | $54.17 | $48.72 | 1,062 |
| 2016-08-11 | $54.75 | $54.84 | $54.75 | $54.81 | $49.30 | 4,933 |
| 2016-08-10 | $53.70 | $54.49 | $53.70 | $54.01 | $48.58 | 2,895 |
| 2016-08-09 | $54.05 | $54.72 | $53.80 | $53.81 | $48.40 | 2,267 |
| 2016-08-08 | $53.75 | $54.20 | $53.75 | $54.05 | $48.61 | 1,602 |
| 2016-08-05 | $54.40 | $54.55 | $54.25 | $54.55 | $49.06 | 3,671 |
| 2016-08-04 | $54.49 | $54.75 | $54.49 | $54.75 | $49.24 | 583 |
| 2016-08-03 | $54.79 | $55.61 | $54.41 | $54.48 | $49.00 | 4,938 |
| 2016-08-02 | $55.00 | $55.00 | $54.52 | $54.52 | $49.04 | 2,340 |
| 2016-08-01 | $55.68 | $55.68 | $55.51 | $55.51 | $49.93 | 615 |
| 2016-07-29 | $56.38 | $56.38 | $55.00 | $55.00 | $49.47 | 2,330 |
| 2016-07-28 | $57.55 | $58.12 | $57.55 | $58.12 | $52.27 | 2,233 |
| 2016-07-27 | $57.75 | $57.75 | $57.75 | $57.75 | $51.94 | 164 |
| 2016-07-26 | $57.92 | $57.92 | $57.92 | $57.92 | $52.09 | 149 |
| 2016-07-25 | $58.41 | $58.50 | $57.92 | $57.92 | $52.09 | 1,864 |
| 2016-07-22 | $58.00 | $58.71 | $57.99 | $58.71 | $52.80 | 2,733 |
| 2016-07-21 | $58.25 | $58.25 | $58.25 | $58.25 | $52.39 | 344 |
| 2016-07-20 | $57.99 | $58.00 | $57.99 | $58.00 | $52.17 | 986 |
| 2016-07-19 | $58.51 | $58.51 | $58.51 | $58.51 | $52.63 | 301 |
| 2016-07-18 | $58.89 | $58.89 | $58.60 | $58.60 | $52.71 | 439 |
| 2016-07-15 | $60.00 | $60.00 | $59.27 | $59.37 | $53.40 | 1,608 |
| 2016-07-14 | $61.30 | $61.51 | $61.30 | $61.45 | $55.27 | 7,794 |
| 2016-07-13 | $60.75 | $61.12 | $60.47 | $61.12 | $54.97 | 1,251 |
| 2016-07-12 | $61.25 | $61.44 | $61.25 | $61.26 | $55.10 | 916 |
| 2016-07-11 | $61.08 | $61.08 | $61.08 | $61.08 | $54.93 | 560 |
| 2016-07-08 | $59.94 | $60.39 | $59.81 | $60.39 | $54.32 | 1,556 |
| 2016-07-07 | $58.98 | $59.08 | $58.80 | $58.80 | $52.89 | 1,506 |
| 2016-07-06 | $58.33 | $58.60 | $58.20 | $58.60 | $52.71 | 1,636 |
| 2016-07-05 | $57.90 | $58.28 | $57.76 | $58.03 | $52.19 | 2,086 |
| 2016-07-01 | $58.77 | $59.09 | $58.27 | $58.58 | $52.69 | 2,828 |
| 2016-06-30 | $57.00 | $58.18 | $57.00 | $58.18 | $52.33 | 2,890 |
| 2016-06-29 | $55.79 | $56.53 | $55.79 | $56.42 | $50.75 | 6,072 |
| 2016-06-28 | $54.80 | $55.64 | $54.77 | $55.35 | $49.78 | 6,535 |
| 2016-06-27 | $54.05 | $54.55 | $54.05 | $54.25 | $48.79 | 4,182 |
| 2016-06-24 | $55.25 | $56.00 | $55.00 | $55.00 | $49.47 | 2,098 |
| 2016-06-23 | $56.78 | $57.00 | $56.58 | $57.00 | $51.27 | 4,768 |
| 2016-06-22 | $57.62 | $57.62 | $57.00 | $57.14 | $51.39 | 6,125 |
| 2016-06-21 | $56.96 | $57.02 | $56.96 | $57.00 | $51.27 | 1,616 |
| 2016-06-20 | $58.00 | $58.34 | $57.50 | $57.52 | $51.74 | 4,139 |
| 2016-06-17 | $57.72 | $57.91 | $57.41 | $57.61 | $51.82 | 13,066 |
| 2016-06-16 | $56.60 | $58.06 | $56.41 | $58.06 | $52.22 | 3,508 |
| 2016-06-15 | $56.80 | $57.13 | $56.80 | $57.13 | $51.38 | 747 |
| 2016-06-14 | $55.89 | $56.35 | $55.89 | $56.35 | $50.68 | 2,942 |
| 2016-06-13 | $56.25 | $57.02 | $55.72 | $55.72 | $50.11 | 2,982 |
| 2016-06-10 | $56.09 | $56.58 | $55.77 | $56.42 | $50.75 | 1,329 |
| 2016-06-09 | $57.06 | $57.06 | $56.51 | $56.51 | $50.83 | 213 |
| 2016-06-08 | $57.06 | $57.64 | $57.06 | $57.41 | $51.63 | 1,935 |
| 2016-06-07 | $57.76 | $57.76 | $57.76 | $57.76 | $51.82 | 260 |
| 2016-06-06 | $57.74 | $57.74 | $57.21 | $57.58 | $51.65 | 3,532 |
| 2016-06-03 | $58.30 | $58.30 | $58.30 | $58.30 | $52.30 | 3,297 |
| 2016-06-02 | $58.86 | $59.16 | $58.84 | $58.84 | $52.78 | 2,774 |
| 2016-06-01 | $58.49 | $58.49 | $58.29 | $58.29 | $52.29 | 3,158 |
| 2016-05-31 | $58.41 | $58.75 | $58.30 | $58.75 | $52.70 | 5,432 |
| 2016-05-27 | $58.08 | $58.55 | $58.08 | $58.25 | $52.25 | 1,326 |
| 2016-05-26 | $57.70 | $57.70 | $57.70 | $57.70 | $51.76 | 402 |
| 2016-05-25 | $57.34 | $57.70 | $57.09 | $57.64 | $51.71 | 1,066 |
| 2016-05-24 | $56.75 | $56.90 | $56.75 | $56.90 | $51.04 | 505 |
| 2016-05-23 | $56.40 | $56.71 | $56.39 | $56.46 | $50.65 | 3,230 |
| 2016-05-20 | $56.25 | $56.48 | $56.10 | $56.24 | $50.45 | 1,347 |
| 2016-05-19 | $55.60 | $55.69 | $55.37 | $55.69 | $49.96 | 1,343 |
| 2016-05-18 | $56.44 | $56.44 | $55.73 | $55.81 | $50.07 | 841 |
| 2016-05-17 | $57.24 | $57.64 | $57.24 | $57.64 | $51.71 | 309 |
| 2016-05-16 | $57.38 | $57.38 | $57.38 | $57.38 | $51.47 | 235 |
| 2016-05-13 | $57.53 | $57.53 | $57.00 | $57.12 | $51.24 | 1,518 |
| 2016-05-12 | $58.36 | $58.36 | $58.35 | $58.35 | $52.34 | 419 |
| 2016-05-11 | $55.22 | $55.43 | $54.41 | $54.82 | $49.18 | 1,162,661 |
| 2016-05-10 | $55.18 | $56.02 | $54.91 | $55.96 | $50.20 | 957,881 |
| 2016-05-09 | $60.69 | $60.69 | $59.50 | $59.61 | $53.47 | 961 |
| 2016-05-06 | $61.36 | $61.58 | $61.34 | $61.58 | $55.24 | 583 |
| 2016-05-05 | $60.84 | $61.23 | $60.48 | $60.86 | $54.60 | 3,342 |
| 2016-05-04 | $59.45 | $61.77 | $59.09 | $60.08 | $53.90 | 5,888 |
| 2016-05-03 | $59.43 | $59.90 | $58.12 | $58.79 | $52.74 | 1,324 |
| 2016-05-02 | $60.33 | $60.33 | $60.33 | $60.33 | $54.12 | 173 |
| 2016-04-29 | $60.70 | $60.82 | $59.99 | $60.33 | $54.12 | 1,291 |
| 2016-04-28 | $59.99 | $60.59 | $59.98 | $60.07 | $53.89 | 1,070 |
| 2016-04-27 | $60.21 | $60.21 | $59.91 | $60.01 | $53.83 | 1,696 |
| 2016-04-26 | $60.32 | $60.32 | $60.32 | $60.32 | $54.11 | 333 |
| 2016-04-25 | $60.42 | $60.42 | $60.27 | $60.27 | $54.07 | 393 |
| 2016-04-22 | $60.00 | $61.00 | $59.97 | $60.57 | $54.34 | 1,582 |
| 2016-04-21 | $59.29 | $59.96 | $59.25 | $59.25 | $53.15 | 2,316 |
| 2016-04-20 | $59.22 | $59.22 | $59.02 | $59.02 | $52.95 | 426 |
| 2016-04-19 | $59.14 | $59.14 | $59.11 | $59.11 | $53.03 | 817 |
| 2016-04-18 | $58.20 | $58.45 | $58.13 | $58.45 | $52.43 | 4,076 |
| 2016-04-15 | $57.96 | $58.79 | $57.95 | $58.75 | $52.70 | 1,492 |
| 2016-04-14 | $57.99 | $58.15 | $57.68 | $57.68 | $51.74 | 1,098 |
| 2016-04-13 | $58.00 | $58.41 | $58.00 | $58.31 | $52.31 | 1,482 |
| 2016-04-12 | $52.57 | $52.95 | $52.35 | $52.64 | $47.22 | 819,959 |
| 2016-04-11 | $53.20 | $53.62 | $52.48 | $52.58 | $47.17 | 758,433 |
| 2016-04-08 | $58.14 | $58.38 | $58.14 | $58.38 | $52.37 | 376 |
| 2016-04-07 | $58.18 | $58.18 | $57.75 | $57.75 | $51.81 | 874 |
| 2016-04-06 | $59.07 | $59.22 | $58.92 | $59.22 | $53.12 | 1,699 |
| 2016-04-05 | $58.94 | $59.21 | $58.94 | $58.97 | $52.90 | 1,013 |
| 2016-04-04 | $60.07 | $60.07 | $58.68 | $60.00 | $53.82 | 1,197 |
| 2016-04-01 | $59.00 | $59.01 | $58.50 | $58.50 | $52.48 | 1,307 |
| 2016-03-31 | $59.45 | $59.45 | $59.00 | $59.00 | $52.93 | 923 |
| 2016-03-30 | $59.99 | $59.99 | $59.99 | $59.99 | $53.82 | 229 |
| 2016-03-29 | $59.00 | $59.99 | $58.72 | $59.99 | $53.82 | 1,358 |
| 2016-03-28 | $58.84 | $59.60 | $58.75 | $58.92 | $52.86 | 7,253 |
| 2016-03-24 | $58.00 | $59.29 | $58.00 | $59.18 | $53.09 | 4,037 |
| 2016-03-23 | $58.84 | $58.84 | $58.01 | $58.64 | $52.60 | 2,876 |
| 2016-03-22 | $58.62 | $59.00 | $58.62 | $59.00 | $52.93 | 676 |
| 2016-03-21 | $59.09 | $59.30 | $59.00 | $59.14 | $53.05 | 1,445 |
| 2016-03-18 | $59.13 | $59.80 | $59.13 | $59.80 | $53.65 | 1,587 |
| 2016-03-17 | $58.81 | $58.81 | $58.81 | $58.81 | $52.76 | 91 |
| 2016-03-16 | $58.65 | $58.81 | $58.65 | $58.81 | $52.76 | 458 |
| 2016-03-15 | $58.22 | $58.22 | $57.38 | $57.38 | $51.47 | 1,471 |
| 2016-03-14 | $58.00 | $58.75 | $58.00 | $58.60 | $52.57 | 1,899 |
| 2016-03-11 | $57.65 | $58.70 | $57.38 | $58.00 | $52.03 | 2,074 |
| 2016-03-10 | $56.50 | $56.53 | $56.07 | $56.07 | $50.30 | 2,250 |
| 2016-03-09 | $56.88 | $56.90 | $56.75 | $56.75 | $50.91 | 1,431 |
| 2016-03-08 | $56.40 | $56.45 | $55.64 | $55.74 | $49.87 | 1,769 |
| 2016-03-07 | $56.21 | $56.36 | $55.80 | $56.34 | $50.41 | 5,395 |
| 2016-03-04 | $56.51 | $56.66 | $55.82 | $56.41 | $50.47 | 1,903 |
| 2016-03-03 | $55.15 | $56.20 | $55.15 | $56.20 | $50.28 | 1,441 |
| 2016-03-02 | $55.10 | $55.16 | $54.86 | $55.16 | $49.35 | 2,003 |
| 2016-03-01 | $53.95 | $55.00 | $53.62 | $55.00 | $49.21 | 1,444 |
| 2016-02-29 | $53.39 | $53.39 | $53.17 | $53.17 | $47.57 | 691 |
| 2016-02-26 | $52.35 | $53.07 | $52.35 | $52.82 | $47.25 | 1,023 |
| 2016-02-25 | $51.29 | $51.97 | $51.29 | $51.97 | $46.50 | 340 |
| 2016-02-24 | $50.83 | $52.45 | $50.71 | $52.37 | $46.86 | 1,621 |
| 2016-02-23 | $51.53 | $51.53 | $51.53 | $51.53 | $46.11 | 383 |
| 2016-02-22 | $51.29 | $51.43 | $51.29 | $51.43 | $46.02 | 1,178 |
| 2016-02-19 | $50.45 | $50.45 | $50.11 | $50.11 | $44.83 | 361 |
| 2016-02-18 | $50.67 | $50.67 | $50.35 | $50.50 | $45.18 | 309 |
| 2016-02-17 | $50.99 | $51.57 | $50.98 | $51.05 | $45.68 | 1,092 |
| 2016-02-16 | $48.93 | $50.00 | $48.93 | $49.50 | $44.29 | 498 |
| 2016-02-12 | $48.00 | $48.00 | $48.00 | $48.00 | $42.95 | 178 |
| 2016-02-11 | $47.24 | $48.00 | $47.00 | $48.00 | $42.95 | 1,111 |
| 2016-02-10 | $47.48 | $48.02 | $46.86 | $47.56 | $42.55 | 1,834 |
| 2016-02-09 | $47.59 | $47.63 | $47.48 | $47.63 | $42.62 | 810 |
| 2016-02-08 | $50.04 | $50.04 | $47.84 | $48.25 | $43.17 | 3,796 |
| 2016-02-05 | $51.89 | $51.89 | $51.00 | $51.00 | $45.63 | 984 |
| 2016-02-04 | $53.79 | $54.59 | $52.93 | $53.03 | $47.45 | 5,698 |
| 2016-02-03 | $51.99 | $52.37 | $51.99 | $52.37 | $46.86 | 722 |
| 2016-02-02 | $51.00 | $51.66 | $51.00 | $51.36 | $45.95 | 2,737 |
| 2016-02-01 | $51.30 | $52.73 | $51.30 | $52.36 | $46.85 | 2,043 |
| 2016-01-29 | $51.00 | $52.25 | $50.45 | $52.25 | $46.75 | 7,114 |
| 2016-01-28 | $51.88 | $51.88 | $50.44 | $50.44 | $45.13 | 4,089 |
| 2016-01-27 | $52.00 | $52.59 | $52.00 | $52.25 | $46.75 | 824 |
| 2016-01-26 | $51.80 | $52.07 | $51.50 | $51.88 | $46.42 | 2,897 |
| 2016-01-25 | $51.00 | $51.03 | $51.00 | $51.03 | $45.66 | 492 |
| 2016-01-22 | $51.35 | $51.35 | $50.50 | $51.06 | $45.68 | 976 |
| 2016-01-21 | $49.15 | $50.50 | $49.15 | $49.90 | $44.65 | 7,937 |
| 2016-01-20 | $49.58 | $49.58 | $47.25 | $49.14 | $43.97 | 6,111 |
| 2016-01-19 | $50.30 | $50.70 | $49.09 | $49.90 | $44.65 | 1,304 |
| 2016-01-15 | $50.21 | $50.24 | $49.93 | $50.00 | $44.74 | 8,500 |
| 2016-01-14 | $49.35 | $51.26 | $49.35 | $50.80 | $45.45 | 32,003 |
| 2016-01-13 | $51.00 | $51.00 | $49.04 | $49.50 | $44.29 | 3,897 |
| 2016-01-12 | $52.00 | $52.00 | $51.00 | $51.36 | $45.95 | 3,466 |
| 2016-01-11 | $51.06 | $52.01 | $50.72 | $51.75 | $46.30 | 1,624 |
| 2016-01-08 | $50.50 | $51.37 | $50.50 | $50.91 | $45.55 | 3,039 |
| 2016-01-07 | $50.10 | $50.67 | $49.66 | $50.34 | $45.04 | 7,189 |
| 2016-01-06 | $51.14 | $51.14 | $50.62 | $50.74 | $45.40 | 679 |
| 2016-01-05 | $51.03 | $51.05 | $50.82 | $50.82 | $45.47 | 838 |
| 2016-01-04 | $51.24 | $51.25 | $51.07 | $51.16 | $45.77 | 1,195 |
| 2015-12-31 | $51.48 | $52.24 | $51.48 | $52.12 | $46.63 | 1,283 |
| 2015-12-30 | $51.50 | $51.56 | $51.50 | $51.56 | $46.13 | 1,313 |
| 2015-12-29 | $51.96 | $51.96 | $51.96 | $51.96 | $46.49 | 905 |
| 2015-12-28 | $52.25 | $52.25 | $52.18 | $52.23 | $46.73 | 764 |
| 2015-12-24 | $52.28 | $53.00 | $52.06 | $52.86 | $47.29 | 1,802 |
| 2015-12-23 | $51.75 | $52.71 | $51.75 | $52.71 | $47.16 | 2,770 |
| 2015-12-22 | $51.48 | $51.75 | $51.12 | $51.75 | $46.30 | 1,095 |
| 2015-12-21 | $51.48 | $51.79 | $50.89 | $51.35 | $45.94 | 5,413 |
| 2015-12-18 | $51.02 | $51.60 | $51.02 | $51.60 | $46.17 | 8,249 |
| 2015-12-17 | $51.10 | $51.46 | $50.57 | $51.20 | $45.81 | 7,811 |
| 2015-12-16 | $51.28 | $51.28 | $50.42 | $51.20 | $45.81 | 3,208 |
| 2015-12-15 | $51.50 | $51.50 | $51.00 | $51.10 | $45.72 | 858 |
| 2015-12-14 | $50.51 | $50.90 | $50.51 | $50.90 | $45.54 | 949 |
| 2015-12-11 | $51.50 | $52.92 | $50.62 | $50.62 | $45.29 | 2,185 |
| 2015-12-10 | $52.10 | $52.35 | $51.73 | $52.35 | $46.84 | 2,413 |
| 2015-12-09 | $52.06 | $52.37 | $52.06 | $52.08 | $46.60 | 1,366 |
| 2015-12-08 | $53.48 | $53.93 | $53.34 | $53.42 | $47.66 | 2,671 |
| 2015-12-07 | $51.75 | $54.54 | $51.75 | $54.45 | $48.58 | 6,102 |
| 2015-12-04 | $53.25 | $53.67 | $52.57 | $53.46 | $47.69 | 45,344 |
| 2015-12-03 | $54.09 | $54.10 | $52.76 | $53.00 | $47.28 | 8,264 |
| 2015-12-02 | $55.25 | $55.25 | $53.45 | $54.57 | $48.68 | 14,200 |
| 2015-12-01 | $54.57 | $56.25 | $54.57 | $56.25 | $50.18 | 1,735 |
| 2015-11-30 | $55.71 | $55.74 | $55.05 | $55.05 | $49.11 | 1,077 |
| 2015-11-27 | $55.50 | $55.66 | $55.50 | $55.66 | $49.66 | 555 |
| 2015-11-25 | $55.48 | $56.02 | $55.48 | $55.95 | $49.92 | 2,720 |
| 2015-11-24 | $55.66 | $55.78 | $55.52 | $55.52 | $49.53 | 769 |
| 2015-11-23 | $57.27 | $57.27 | $56.03 | $56.03 | $49.99 | 839 |
| 2015-11-20 | $57.78 | $57.78 | $56.02 | $56.37 | $50.29 | 11,745 |
| 2015-11-19 | $57.67 | $57.78 | $57.39 | $57.39 | $51.20 | 723 |
| 2015-11-18 | $57.18 | $57.18 | $57.18 | $57.18 | $51.01 | 279 |
| 2015-11-17 | $57.22 | $57.22 | $57.22 | $57.22 | $51.05 | 543 |
| 2015-11-16 | $56.70 | $57.90 | $56.69 | $57.73 | $51.50 | 4,898 |
| 2015-11-13 | $56.65 | $56.65 | $56.65 | $56.65 | $50.54 | 215 |
| 2015-11-12 | $56.78 | $56.78 | $56.65 | $56.65 | $50.54 | 942 |
| 2015-11-11 | $57.01 | $57.46 | $56.21 | $56.29 | $50.22 | 8,128 |
| 2015-11-10 | $54.51 | $56.23 | $54.51 | $56.23 | $50.17 | 2,265 |
| 2015-11-09 | $54.75 | $54.75 | $54.26 | $54.28 | $48.43 | 2,930 |
| 2015-11-06 | $54.21 | $54.21 | $53.79 | $53.82 | $48.02 | 677 |
| 2015-11-05 | $53.50 | $53.80 | $53.10 | $53.59 | $47.81 | 22,040 |
| 2015-11-04 | $53.64 | $54.23 | $52.85 | $53.75 | $47.95 | 14,883 |
| 2015-11-03 | $52.75 | $52.75 | $52.40 | $52.45 | $46.79 | 1,985 |
| 2015-11-02 | $51.00 | $53.00 | $51.00 | $53.00 | $47.28 | 1,410 |
| 2015-10-30 | $50.16 | $50.16 | $50.16 | $50.16 | $44.75 | 86 |
| 2015-10-29 | $50.94 | $50.94 | $50.12 | $50.16 | $44.75 | 2,948 |
| 2015-10-28 | $49.35 | $49.76 | $49.35 | $49.76 | $44.39 | 1,908 |
| 2015-10-27 | $49.34 | $49.34 | $48.86 | $48.86 | $43.59 | 569 |
| 2015-10-26 | $48.74 | $48.74 | $48.57 | $48.63 | $43.38 | 876 |
| 2015-10-23 | $47.70 | $48.80 | $47.70 | $48.68 | $43.43 | 2,271 |
| 2015-10-22 | $47.96 | $47.96 | $47.76 | $47.77 | $42.62 | 1,004 |
| 2015-10-21 | $48.50 | $48.50 | $47.96 | $47.96 | $42.79 | 1,410 |
| 2015-10-20 | $48.46 | $48.46 | $48.00 | $48.00 | $42.82 | 394 |
| 2015-10-19 | $47.21 | $47.55 | $47.21 | $47.55 | $42.42 | 439 |
| 2015-10-16 | $47.69 | $47.70 | $47.56 | $47.56 | $42.43 | 755 |
| 2015-10-15 | $47.60 | $47.60 | $46.61 | $47.46 | $42.34 | 5,606 |
| 2015-10-14 | $47.23 | $47.47 | $47.22 | $47.42 | $42.31 | 1,190 |
| 2015-10-13 | $47.24 | $47.26 | $47.06 | $47.26 | $42.16 | 4,206 |
| 2015-10-12 | $47.92 | $47.92 | $47.23 | $47.57 | $42.44 | 3,637 |
| 2015-10-09 | $47.70 | $48.07 | $47.70 | $48.07 | $42.89 | 918 |
| 2015-10-08 | $46.50 | $48.67 | $46.50 | $48.67 | $43.42 | 3,165 |
| 2015-10-07 | $46.78 | $47.20 | $46.24 | $47.20 | $42.11 | 12,140 |
| 2015-10-06 | $46.25 | $46.26 | $46.24 | $46.24 | $41.25 | 757 |
| 2015-10-05 | $44.81 | $46.35 | $44.81 | $45.96 | $41.00 | 3,348 |
| 2015-10-02 | $43.39 | $44.66 | $43.28 | $44.32 | $39.54 | 3,144 |
| 2015-10-01 | $44.67 | $44.67 | $43.70 | $43.70 | $38.99 | 2,093 |
| 2015-09-30 | $43.90 | $44.90 | $43.90 | $44.90 | $40.06 | 1,254 |
| 2015-09-29 | $43.11 | $43.83 | $42.90 | $43.53 | $38.83 | 2,695 |
| 2015-09-28 | $44.54 | $44.54 | $42.54 | $42.56 | $37.97 | 3,926 |
| 2015-09-25 | $45.76 | $45.76 | $44.40 | $45.51 | $40.60 | 3,628 |
| 2015-09-24 | $46.36 | $46.36 | $44.98 | $44.98 | $40.13 | 8,888 |
| 2015-09-23 | $47.55 | $47.62 | $46.63 | $46.63 | $41.60 | 7,398 |
| 2015-09-22 | $47.45 | $47.89 | $47.38 | $47.89 | $42.72 | 1,483 |
| 2015-09-21 | $48.24 | $48.42 | $47.66 | $48.40 | $43.18 | 7,127 |
| 2015-09-18 | $48.96 | $49.07 | $47.44 | $47.44 | $42.32 | 29,885 |
| 2015-09-17 | $48.95 | $49.58 | $48.95 | $49.17 | $43.87 | 4,062 |
| 2015-09-16 | $49.50 | $49.86 | $49.12 | $49.17 | $43.87 | 5,384 |
| 2015-09-15 | $48.44 | $49.85 | $48.44 | $49.85 | $44.47 | 3,267 |
| 2015-09-14 | $49.49 | $49.49 | $48.56 | $49.26 | $43.95 | 3,129 |
| 2015-09-11 | $49.15 | $50.28 | $48.76 | $49.92 | $44.54 | 9,547 |
| 2015-09-10 | $48.50 | $49.51 | $48.50 | $49.25 | $43.94 | 1,963 |
| 2015-09-09 | $48.72 | $49.20 | $48.42 | $48.72 | $43.47 | 2,548 |
| 2015-09-08 | $48.34 | $48.69 | $48.25 | $48.62 | $43.38 | 2,934 |
| 2015-09-04 | $48.10 | $48.37 | $47.46 | $47.46 | $42.21 | 619 |
| 2015-09-03 | $49.23 | $49.24 | $48.34 | $49.02 | $43.60 | 2,375 |
| 2015-09-02 | $48.83 | $48.83 | $47.93 | $48.75 | $43.36 | 2,871 |
| 2015-09-01 | $49.53 | $49.53 | $48.35 | $48.58 | $43.21 | 2,578 |
| 2015-08-31 | $49.37 | $49.80 | $49.28 | $49.41 | $43.95 | 4,070 |
| 2015-08-28 | $50.57 | $51.32 | $49.87 | $49.87 | $44.35 | 667 |
| 2015-08-27 | $49.50 | $50.17 | $48.79 | $49.87 | $44.35 | 3,372 |
| 2015-08-26 | $48.51 | $48.75 | $48.05 | $48.70 | $43.31 | 9,475 |
| 2015-08-25 | $49.00 | $49.62 | $48.16 | $48.16 | $42.83 | 1,410 |
| 2015-08-24 | $45.10 | $49.95 | $45.10 | $48.64 | $43.26 | 3,476 |
| 2015-08-21 | $50.76 | $50.76 | $49.61 | $49.95 | $44.43 | 3,567 |
| 2015-08-20 | $51.86 | $52.43 | $50.51 | $50.51 | $44.92 | 8,962 |
| 2015-08-19 | $52.13 | $52.13 | $51.86 | $52.00 | $46.25 | 9,398 |
| 2015-08-18 | $52.93 | $52.93 | $52.93 | $52.93 | $47.08 | 416 |
| 2015-08-17 | $52.42 | $53.00 | $52.42 | $52.94 | $47.08 | 1,662 |
| 2015-08-14 | $53.37 | $53.50 | $53.32 | $53.32 | $47.42 | 1,851 |
| 2015-08-13 | $53.83 | $53.83 | $53.83 | $53.83 | $47.88 | 357 |
| 2015-08-12 | $53.60 | $53.60 | $53.45 | $53.45 | $47.54 | 1,673 |
| 2015-08-11 | $54.05 | $55.18 | $53.82 | $53.96 | $47.99 | 1,450 |
| 2015-08-10 | $53.41 | $54.75 | $53.41 | $54.61 | $48.57 | 4,925 |
| 2015-08-07 | $55.00 | $55.03 | $52.76 | $53.67 | $47.73 | 7,932 |
| 2015-08-06 | $55.34 | $56.07 | $53.10 | $56.07 | $49.87 | 11,552 |
| 2015-08-05 | $55.50 | $55.70 | $54.00 | $54.25 | $48.25 | 24,866 |
| 2015-08-04 | $55.67 | $55.67 | $55.50 | $55.50 | $49.36 | 2,932 |
| 2015-08-03 | $55.54 | $55.78 | $55.50 | $55.50 | $49.36 | 2,735 |
| 2015-07-31 | $55.99 | $56.17 | $55.63 | $55.73 | $49.57 | 3,121 |
| 2015-07-30 | $55.10 | $55.93 | $55.05 | $55.84 | $49.66 | 4,268 |
| 2015-07-29 | $54.83 | $55.50 | $54.82 | $54.82 | $48.76 | 75,161 |
| 2015-07-28 | $55.42 | $56.33 | $55.42 | $55.63 | $49.48 | 1,209 |
| 2015-07-27 | $54.98 | $55.94 | $54.98 | $55.15 | $49.05 | 3,218 |
| 2015-07-24 | $56.34 | $56.34 | $55.10 | $55.10 | $49.01 | 1,442 |
| 2015-07-23 | $56.72 | $56.74 | $56.29 | $56.34 | $50.11 | 2,373 |
| 2015-07-22 | $57.01 | $57.21 | $56.48 | $56.78 | $50.50 | 4,007 |
| 2015-07-21 | $56.97 | $57.15 | $56.97 | $57.00 | $50.70 | 1,482 |
| 2015-07-20 | $57.64 | $57.64 | $56.72 | $57.39 | $51.04 | 3,139 |
| 2015-07-17 | $57.60 | $58.01 | $57.01 | $57.65 | $51.27 | 16,294 |
| 2015-07-16 | $57.77 | $58.07 | $57.60 | $57.60 | $51.23 | 2,638 |
| 2015-07-15 | $56.99 | $57.80 | $56.99 | $57.32 | $50.98 | 2,259 |
| 2015-07-14 | $57.50 | $57.86 | $57.50 | $57.59 | $51.22 | 4,504 |
| 2015-07-13 | $57.63 | $57.64 | $57.33 | $57.33 | $50.99 | 847 |
| 2015-07-10 | $57.52 | $57.52 | $57.05 | $57.35 | $51.01 | 1,483 |
| 2015-07-09 | $57.21 | $57.21 | $56.50 | $56.68 | $50.41 | 2,338 |
| 2015-07-08 | $56.55 | $56.55 | $56.25 | $56.25 | $50.03 | 2,163 |
| 2015-07-07 | $56.67 | $57.34 | $56.67 | $56.85 | $50.56 | 2,137 |
| 2015-07-06 | $57.19 | $57.19 | $56.91 | $56.91 | $50.62 | 2,088 |
| 2015-07-02 | $58.15 | $58.15 | $57.30 | $57.30 | $50.96 | 1,855 |
| 2015-07-01 | $57.80 | $58.44 | $57.80 | $58.03 | $51.61 | 2,864 |
| 2015-06-30 | $57.34 | $57.47 | $57.34 | $57.40 | $51.05 | 1,387 |
| 2015-06-29 | $59.02 | $59.02 | $57.02 | $57.07 | $50.76 | 4,685 |
| 2015-06-26 | $60.99 | $60.99 | $58.39 | $58.39 | $51.93 | 12,194 |
| 2015-06-25 | $58.67 | $60.49 | $58.67 | $59.52 | $52.94 | 4,497 |
| 2015-06-24 | $59.26 | $59.45 | $58.51 | $58.75 | $52.25 | 3,219 |
| 2015-06-23 | $60.53 | $60.53 | $59.81 | $59.84 | $53.22 | 2,536 |
| 2015-06-22 | $60.25 | $61.58 | $60.25 | $60.75 | $54.03 | 5,204 |
| 2015-06-19 | $59.91 | $61.00 | $59.60 | $61.00 | $54.25 | 20,556 |
| 2015-06-18 | $60.21 | $60.91 | $59.90 | $59.90 | $53.27 | 1,533 |
| 2015-06-17 | $59.84 | $60.58 | $59.70 | $59.90 | $53.27 | 5,132 |
| 2015-06-16 | $59.47 | $59.88 | $59.36 | $59.36 | $52.79 | 8,628 |
| 2015-06-15 | $60.50 | $60.98 | $59.09 | $59.70 | $53.10 | 36,519 |
| 2015-06-12 | $62.94 | $62.94 | $61.59 | $61.72 | $54.89 | 1,659 |
| 2015-06-11 | $62.88 | $62.98 | $61.07 | $61.69 | $54.87 | 3,957 |
| 2015-06-10 | $65.78 | $65.79 | $62.09 | $62.50 | $55.59 | 20,254 |
| 2015-06-09 | $66.60 | $67.06 | $65.42 | $65.65 | $58.39 | 3,830 |
| 2015-06-08 | $67.94 | $67.94 | $65.56 | $66.25 | $58.92 | 4,849 |
| 2015-06-05 | $69.27 | $69.27 | $67.01 | $67.25 | $59.68 | 7,693 |
| 2015-06-04 | $70.50 | $71.01 | $68.21 | $68.82 | $61.07 | 11,329 |
| 2015-06-03 | $71.25 | $72.50 | $70.23 | $71.25 | $63.23 | 16,630 |
| 2015-06-02 | $70.55 | $72.00 | $69.95 | $71.07 | $63.07 | 5,162 |
| 2015-06-01 | $70.12 | $71.36 | $70.12 | $70.60 | $62.65 | 4,944 |
| 2015-05-29 | $68.64 | $70.19 | $68.64 | $70.00 | $62.12 | 5,839 |
| 2015-05-28 | $68.90 | $69.25 | $67.99 | $69.25 | $61.45 | 5,868 |
| 2015-05-27 | $67.28 | $69.00 | $67.20 | $69.00 | $61.23 | 5,944 |
| 2015-05-26 | $67.38 | $67.79 | $66.17 | $66.17 | $58.72 | 5,324 |
| 2015-05-22 | $66.65 | $67.03 | $66.47 | $67.00 | $59.46 | 3,174 |
| 2015-05-21 | $64.76 | $66.71 | $64.76 | $66.67 | $59.16 | 5,929 |
| 2015-05-20 | $64.61 | $65.95 | $64.61 | $65.65 | $58.26 | 4,409 |
| 2015-05-19 | $63.94 | $64.78 | $63.94 | $64.47 | $57.21 | 3,252 |
| 2015-05-18 | $63.67 | $64.33 | $62.27 | $63.95 | $56.75 | 14,024 |
| 2015-05-15 | $63.50 | $63.60 | $62.74 | $62.84 | $55.76 | 17,065 |
| 2015-05-14 | $63.70 | $63.90 | $62.55 | $63.24 | $56.12 | 2,370 |
| 2015-05-13 | $63.71 | $63.92 | $63.12 | $63.12 | $56.01 | 5,238 |
| 2015-05-12 | $64.51 | $64.87 | $63.68 | $63.91 | $56.71 | 8,847 |
| 2015-05-11 | $65.14 | $65.16 | $64.13 | $64.51 | $57.25 | 5,885 |
| 2015-05-08 | $67.11 | $67.11 | $64.21 | $65.16 | $57.82 | 3,561 |
| 2015-05-07 | $65.04 | $65.99 | $64.86 | $65.99 | $58.56 | 4,767 |
| 2015-05-06 | $65.02 | $65.02 | $64.33 | $64.75 | $57.46 | 5,542 |
| 2015-05-05 | $65.31 | $65.54 | $64.73 | $65.10 | $57.77 | 3,227 |
| 2015-05-04 | $65.81 | $65.81 | $65.27 | $65.27 | $57.92 | 1,507 |
| 2015-05-01 | $65.29 | $65.80 | $65.01 | $65.57 | $58.19 | 1,847 |
| 2015-04-30 | $65.20 | $65.89 | $64.50 | $64.54 | $57.27 | 1,817 |
| 2015-04-29 | $65.31 | $65.34 | $65.13 | $65.13 | $57.80 | 1,371 |
| 2015-04-28 | $64.09 | $64.38 | $63.70 | $64.30 | $57.06 | 1,826 |
| 2015-04-27 | $65.00 | $65.56 | $64.20 | $64.20 | $56.97 | 1,542 |
| 2015-04-24 | $64.00 | $64.75 | $64.00 | $64.75 | $57.46 | 1,061 |
| 2015-04-23 | $63.75 | $64.35 | $63.75 | $64.09 | $56.87 | 1,206 |
| 2015-04-22 | $63.53 | $63.85 | $63.45 | $63.77 | $56.59 | 2,789 |
| 2015-04-21 | $63.54 | $63.86 | $63.54 | $63.86 | $56.67 | 1,806 |
| 2015-04-20 | $63.21 | $63.61 | $63.21 | $63.48 | $56.33 | 1,105 |
| 2015-04-17 | $62.77 | $62.90 | $62.50 | $62.90 | $55.82 | 3,339 |
| 2015-04-16 | $63.34 | $64.19 | $63.26 | $63.83 | $56.64 | 3,078 |
| 2015-04-15 | $63.47 | $63.65 | $63.05 | $63.65 | $56.48 | 9,844 |
| 2015-04-14 | $62.76 | $63.14 | $62.67 | $63.14 | $56.03 | 9,709 |
| 2015-04-13 | $59.89 | $60.11 | $59.49 | $59.53 | $52.82 | 622,790 |
| 2015-04-10 | $59.67 | $59.96 | $59.38 | $59.80 | $53.07 | 642,342 |
| 2015-04-09 | $62.94 | $63.07 | $62.60 | $62.82 | $55.75 | 6,936 |
| 2015-04-08 | $63.75 | $63.75 | $63.34 | $63.34 | $56.21 | 984 |
| 2015-04-07 | $63.20 | $63.20 | $63.20 | $63.20 | $56.08 | 1,331 |
| 2015-04-06 | $62.89 | $63.38 | $62.89 | $63.35 | $56.22 | 6,399 |
| 2015-04-02 | $60.85 | $62.75 | $60.81 | $62.75 | $55.68 | 2,352 |
| 2015-04-01 | $61.64 | $61.64 | $60.60 | $61.17 | $54.28 | 7,911 |
| 2015-03-31 | $62.55 | $62.55 | $61.63 | $61.63 | $54.69 | 1,546 |
ViacomCBS Inc - Class A (VIACA) News Headlines
Recent ViacomCBS Inc - Class A (VIACA) News
Similar Companies to ViacomCBS Inc - Class A (VIACA) 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 | -- | -- | -- |