VSE Corp (VSEC) Exchange: NASDAQ
Data as of May 2, 2025
$105.93 ($-10.83) -9.28%
VSE Corp - Daily Information
Click for more stock information on VSE Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $112.24 |
| Previous Close | $105.93 |
| High | $113.88 |
| Low | $105.71 |
| Adjusted Open | $112.24 |
| Previous Adjusted Close | $105.93 |
| Adjusted High | $113.88 |
| Adjusted Low | $105.71 |
Invest in VSE Corp (VSEC)
Key People VSE Corp
| Employee | Position |
|---|---|
| John Anthony Cuomo | President, Chief Executive Officer & Director |
| Stephen D. Griffin | Chief Financial Officer & Senior Vice President |
| Chad M. Wheeler | President-Fleet Segment |
| Robert Andrew Moore | President-Federal & Defence Services Segment |
| Dana Katalinas | Vice President-Proposal Development |
| Noel Ryan | Head-Investor Relations |
| Krista Stafford | Chief Human Resources Officer |
| Farinaz S. Tehrani | Secretary, Chief Legal Officer & Senior VP |
| Ralph Edward Eberhart | Non-Executive Chairman |
| James F. Lafond | Independent Director |
| Bonnie K. Wachtel | Independent Director |
| Jack C. Stultz | Independent Director |
| John E. Potter | Independent Director |
| Mark E. Ferguson | Independent Director |
| Calvin Scott Koonce | Independent Director |
Company Profile VSE Corp
Exchange: NASDAQ
IPO Date: Aug. 18, 1995
Employees: 700
Sector: Industrials
Industry: Aerospace & Defense
Website: VSE Corp Website
Address: 8300 Sudley Road, Suite 400, Manassas, VA 20109
Historical Stock Data for VSE Corp (VSEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $112.24 | $113.88 | $105.71 | $105.93 | $105.93 | 377,985 |
| 2025-04-03 | $116.64 | $120.20 | $113.33 | $116.76 | $116.76 | 304,137 |
| 2025-04-02 | $118.95 | $126.00 | $118.82 | $124.31 | $124.31 | 242,125 |
| 2025-04-01 | $120.13 | $122.40 | $117.84 | $121.83 | $121.83 | 289,430 |
| 2025-03-31 | $113.65 | $120.20 | $110.15 | $119.99 | $119.99 | 301,353 |
| 2025-03-28 | $122.70 | $123.44 | $114.01 | $116.63 | $116.63 | 291,779 |
| 2025-03-27 | $122.18 | $123.77 | $120.15 | $122.73 | $122.73 | 148,717 |
| 2025-03-26 | $124.91 | $126.10 | $120.86 | $123.07 | $123.07 | 139,028 |
| 2025-03-25 | $125.62 | $128.72 | $124.97 | $125.29 | $125.29 | 271,344 |
| 2025-03-24 | $121.55 | $126.03 | $121.55 | $125.62 | $125.62 | 251,472 |
| 2025-03-21 | $118.62 | $122.70 | $117.40 | $120.36 | $120.36 | 350,777 |
| 2025-03-20 | $118.90 | $121.89 | $118.36 | $120.61 | $120.61 | 218,096 |
| 2025-03-19 | $115.58 | $120.86 | $115.58 | $120.76 | $120.76 | 224,036 |
| 2025-03-18 | $115.70 | $116.00 | $112.75 | $115.55 | $115.55 | 220,034 |
| 2025-03-17 | $113.50 | $116.59 | $113.17 | $115.88 | $115.88 | 187,178 |
| 2025-03-14 | $113.93 | $115.69 | $112.56 | $113.89 | $113.89 | 214,998 |
| 2025-03-13 | $118.77 | $119.26 | $111.82 | $112.62 | $112.62 | 258,240 |
| 2025-03-12 | $118.75 | $123.97 | $117.14 | $118.37 | $118.37 | 380,296 |
| 2025-03-11 | $114.61 | $118.73 | $111.74 | $117.57 | $117.57 | 320,619 |
| 2025-03-10 | $114.45 | $115.50 | $111.78 | $113.97 | $113.97 | 272,490 |
| 2025-03-07 | $115.58 | $116.47 | $111.71 | $116.32 | $116.32 | 208,993 |
| 2025-03-06 | $116.02 | $117.11 | $112.98 | $115.63 | $115.63 | 190,898 |
| 2025-03-05 | $115.47 | $118.98 | $113.98 | $118.15 | $118.15 | 275,300 |
| 2025-03-04 | $110.86 | $118.08 | $108.86 | $115.93 | $115.93 | 383,835 |
| 2025-03-03 | $119.22 | $120.28 | $112.73 | $113.42 | $113.42 | 243,444 |
| 2025-02-28 | $116.45 | $120.40 | $114.32 | $118.50 | $118.50 | 324,688 |
| 2025-02-27 | $110.62 | $121.50 | $107.29 | $117.82 | $117.82 | 611,767 |
| 2025-02-26 | $101.06 | $103.17 | $99.65 | $101.00 | $101.00 | 237,975 |
| 2025-02-25 | $98.60 | $102.17 | $98.27 | $100.56 | $100.56 | 315,434 |
| 2025-02-24 | $100.12 | $101.25 | $98.03 | $98.03 | $98.03 | 188,834 |
| 2025-02-21 | $103.18 | $103.91 | $98.13 | $100.01 | $100.01 | 378,278 |
| 2025-02-20 | $102.59 | $103.26 | $99.82 | $102.00 | $102.00 | 152,533 |
| 2025-02-19 | $98.24 | $102.34 | $96.53 | $101.96 | $101.96 | 267,547 |
| 2025-02-18 | $97.59 | $99.62 | $96.13 | $99.30 | $99.30 | 306,158 |
| 2025-02-14 | $93.10 | $97.87 | $91.55 | $97.28 | $97.28 | 283,983 |
| 2025-02-13 | $103.20 | $103.20 | $92.70 | $93.09 | $93.09 | 454,233 |
| 2025-02-12 | $104.81 | $106.80 | $100.14 | $100.90 | $100.90 | 215,385 |
| 2025-02-11 | $105.80 | $107.01 | $103.13 | $106.54 | $106.54 | 143,912 |
| 2025-02-10 | $106.51 | $108.27 | $105.82 | $106.82 | $106.82 | 117,951 |
| 2025-02-07 | $105.72 | $107.74 | $105.14 | $105.68 | $105.68 | 158,067 |
| 2025-02-06 | $105.43 | $106.46 | $103.43 | $105.97 | $105.97 | 118,938 |
| 2025-02-05 | $104.35 | $106.06 | $104.28 | $105.15 | $105.15 | 93,323 |
| 2025-02-04 | $101.29 | $103.56 | $101.14 | $103.56 | $103.56 | 82,949 |
| 2025-02-03 | $100.24 | $104.31 | $99.73 | $102.15 | $102.15 | 179,621 |
| 2025-01-31 | $103.03 | $105.69 | $101.70 | $102.35 | $102.35 | 169,205 |
| 2025-01-30 | $104.30 | $104.76 | $101.96 | $103.05 | $103.05 | 146,322 |
| 2025-01-29 | $103.03 | $104.24 | $101.82 | $102.88 | $102.88 | 129,181 |
| 2025-01-28 | $100.15 | $103.59 | $100.00 | $103.18 | $103.18 | 125,412 |
| 2025-01-27 | $105.23 | $106.90 | $100.00 | $100.26 | $100.26 | 266,563 |
| 2025-01-24 | $107.02 | $108.00 | $105.40 | $106.12 | $106.12 | 189,883 |
| 2025-01-23 | $105.00 | $107.04 | $104.11 | $106.96 | $106.96 | 163,868 |
| 2025-01-22 | $104.27 | $106.18 | $103.53 | $105.73 | $105.63 | 162,643 |
| 2025-01-21 | $103.99 | $107.49 | $103.27 | $104.78 | $104.68 | 254,240 |
| 2025-01-17 | $102.36 | $104.85 | $101.81 | $103.38 | $103.28 | 503,157 |
| 2025-01-16 | $100.43 | $102.47 | $99.16 | $101.78 | $101.68 | 183,844 |
| 2025-01-15 | $98.83 | $101.08 | $98.65 | $100.45 | $100.36 | 381,514 |
| 2025-01-14 | $95.33 | $96.09 | $92.80 | $95.96 | $95.87 | 179,119 |
| 2025-01-13 | $91.61 | $94.43 | $89.94 | $94.08 | $93.99 | 206,770 |
| 2025-01-10 | $88.91 | $92.64 | $88.69 | $92.41 | $92.32 | 254,983 |
| 2025-01-08 | $90.86 | $93.45 | $90.08 | $90.47 | $90.39 | 151,845 |
| 2025-01-07 | $94.17 | $95.52 | $89.70 | $91.13 | $91.04 | 386,571 |
| 2025-01-06 | $93.39 | $97.12 | $93.39 | $93.74 | $93.74 | 329,763 |
| 2025-01-03 | $93.36 | $95.43 | $92.80 | $93.65 | $93.65 | 185,518 |
| 2025-01-02 | $95.60 | $96.80 | $92.39 | $92.91 | $92.91 | 322,801 |
| 2024-12-31 | $97.78 | $98.50 | $94.13 | $95.10 | $95.10 | 579,086 |
| 2024-12-30 | $96.41 | $98.28 | $94.14 | $96.82 | $96.82 | 246,792 |
| 2024-12-27 | $97.27 | $97.84 | $95.02 | $96.81 | $96.81 | 168,584 |
| 2024-12-26 | $97.87 | $99.39 | $97.20 | $97.79 | $97.79 | 228,861 |
| 2024-12-24 | $98.40 | $99.65 | $98.10 | $98.39 | $98.39 | 72,850 |
| 2024-12-23 | $99.61 | $99.61 | $97.70 | $98.27 | $98.27 | 216,563 |
| 2024-12-20 | $100.01 | $101.63 | $97.89 | $99.48 | $99.48 | 874,378 |
| 2024-12-19 | $102.78 | $106.61 | $101.51 | $101.98 | $101.98 | 325,085 |
| 2024-12-18 | $109.15 | $110.70 | $100.78 | $102.22 | $102.22 | 230,830 |
| 2024-12-17 | $109.20 | $110.12 | $106.41 | $109.38 | $109.38 | 251,227 |
| 2024-12-16 | $107.79 | $110.73 | $107.49 | $108.86 | $108.86 | 172,640 |
| 2024-12-13 | $109.34 | $111.87 | $106.80 | $108.21 | $108.21 | 113,975 |
| 2024-12-12 | $115.81 | $116.16 | $108.15 | $109.10 | $109.10 | 259,847 |
| 2024-12-11 | $118.94 | $119.56 | $115.03 | $115.51 | $115.51 | 134,751 |
| 2024-12-10 | $115.52 | $118.93 | $112.22 | $117.61 | $117.61 | 323,326 |
| 2024-12-09 | $119.10 | $119.98 | $110.15 | $113.85 | $113.85 | 332,117 |
| 2024-12-06 | $116.02 | $118.97 | $115.07 | $118.63 | $118.63 | 318,039 |
| 2024-12-05 | $116.50 | $117.34 | $114.36 | $114.50 | $114.50 | 176,307 |
| 2024-12-04 | $114.95 | $118.09 | $114.23 | $116.90 | $116.90 | 179,732 |
| 2024-12-03 | $117.55 | $119.54 | $114.44 | $114.93 | $114.93 | 187,351 |
| 2024-12-02 | $117.42 | $118.15 | $115.80 | $116.81 | $116.81 | 265,694 |
| 2024-11-29 | $116.24 | $117.92 | $115.79 | $117.26 | $117.26 | 74,714 |
| 2024-11-27 | $117.39 | $118.09 | $114.99 | $114.99 | $114.99 | 86,574 |
| 2024-11-26 | $115.41 | $117.07 | $113.89 | $116.26 | $116.26 | 107,180 |
| 2024-11-25 | $118.25 | $121.86 | $113.82 | $116.09 | $116.09 | 311,354 |
| 2024-11-22 | $115.13 | $117.70 | $115.13 | $116.98 | $116.98 | 218,933 |
| 2024-11-21 | $115.22 | $117.10 | $113.69 | $114.26 | $114.26 | 149,519 |
| 2024-11-20 | $114.93 | $115.41 | $113.46 | $114.81 | $114.81 | 139,117 |
| 2024-11-19 | $112.75 | $116.07 | $112.56 | $115.39 | $115.39 | 212,153 |
| 2024-11-18 | $114.98 | $116.56 | $113.67 | $114.32 | $114.32 | 118,048 |
| 2024-11-15 | $117.44 | $117.44 | $113.90 | $115.34 | $115.34 | 136,596 |
| 2024-11-14 | $121.66 | $121.66 | $116.11 | $117.44 | $117.44 | 280,198 |
| 2024-11-13 | $122.26 | $123.92 | $119.90 | $121.36 | $121.36 | 232,530 |
| 2024-11-12 | $120.89 | $121.60 | $118.75 | $121.16 | $121.16 | 169,332 |
| 2024-11-11 | $119.20 | $120.97 | $117.93 | $120.79 | $120.79 | 157,464 |
| 2024-11-08 | $114.89 | $118.94 | $114.14 | $117.80 | $117.80 | 147,819 |
| 2024-11-07 | $116.90 | $116.95 | $113.22 | $114.42 | $114.42 | 186,289 |
| 2024-11-06 | $108.88 | $116.84 | $108.74 | $116.47 | $116.47 | 403,517 |
| 2024-11-05 | $103.77 | $106.69 | $102.31 | $106.31 | $106.22 | 217,784 |
| 2024-11-04 | $103.05 | $105.04 | $102.02 | $102.99 | $102.90 | 154,750 |
| 2024-11-01 | $103.26 | $105.68 | $102.68 | $103.33 | $103.24 | 204,386 |
| 2024-10-31 | $106.75 | $107.17 | $102.55 | $102.62 | $102.53 | 212,555 |
| 2024-10-30 | $106.66 | $108.30 | $106.25 | $106.28 | $106.28 | 217,825 |
| 2024-10-29 | $104.49 | $106.65 | $104.33 | $106.53 | $106.53 | 180,083 |
| 2024-10-28 | $103.65 | $105.07 | $103.00 | $104.80 | $104.80 | 168,692 |
| 2024-10-25 | $102.55 | $103.34 | $101.36 | $102.92 | $102.92 | 142,684 |
| 2024-10-24 | $101.98 | $102.61 | $100.91 | $101.81 | $101.81 | 136,497 |
| 2024-10-23 | $100.63 | $102.11 | $100.22 | $101.34 | $101.34 | 164,652 |
| 2024-10-22 | $101.72 | $102.70 | $100.12 | $101.72 | $101.72 | 206,168 |
| 2024-10-21 | $104.09 | $104.15 | $100.47 | $101.40 | $101.40 | 182,623 |
| 2024-10-18 | $103.17 | $105.15 | $101.79 | $104.08 | $104.08 | 515,162 |
| 2024-10-17 | $105.65 | $106.03 | $99.94 | $102.80 | $102.80 | 547,467 |
| 2024-10-16 | $91.86 | $106.11 | $91.21 | $105.80 | $105.80 | 1,429,684 |
| 2024-10-15 | $91.68 | $92.20 | $89.77 | $90.00 | $90.00 | 118,650 |
| 2024-10-14 | $89.53 | $92.66 | $89.40 | $91.66 | $91.66 | 190,231 |
| 2024-10-11 | $87.53 | $89.65 | $85.37 | $89.53 | $89.53 | 118,290 |
| 2024-10-10 | $86.92 | $87.73 | $86.26 | $87.02 | $87.02 | 175,447 |
| 2024-10-09 | $86.23 | $89.00 | $85.86 | $87.44 | $87.44 | 215,686 |
| 2024-10-08 | $85.23 | $86.81 | $85.06 | $86.11 | $86.11 | 116,186 |
| 2024-10-07 | $85.86 | $85.90 | $83.21 | $84.81 | $84.81 | 98,793 |
| 2024-10-04 | $85.43 | $86.25 | $84.75 | $86.17 | $86.17 | 111,308 |
| 2024-10-03 | $83.70 | $84.47 | $83.33 | $83.98 | $83.98 | 154,383 |
| 2024-10-02 | $82.89 | $84.62 | $82.65 | $84.12 | $84.12 | 111,500 |
| 2024-10-01 | $82.50 | $83.43 | $80.61 | $83.31 | $83.31 | 144,799 |
| 2024-09-30 | $83.01 | $84.06 | $81.77 | $82.73 | $82.73 | 161,046 |
| 2024-09-27 | $83.17 | $86.13 | $82.45 | $83.07 | $83.07 | 161,116 |
| 2024-09-26 | $83.63 | $84.05 | $82.28 | $82.55 | $82.55 | 128,291 |
| 2024-09-25 | $82.22 | $83.27 | $80.82 | $82.76 | $82.76 | 159,855 |
| 2024-09-24 | $83.21 | $85.82 | $81.59 | $81.69 | $81.69 | 114,692 |
| 2024-09-23 | $87.63 | $88.05 | $82.88 | $83.33 | $83.33 | 212,731 |
| 2024-09-20 | $88.69 | $89.21 | $86.64 | $87.34 | $87.34 | 515,808 |
| 2024-09-19 | $90.64 | $91.62 | $89.01 | $89.13 | $89.13 | 156,552 |
| 2024-09-18 | $87.57 | $91.80 | $86.88 | $88.38 | $88.38 | 102,421 |
| 2024-09-17 | $88.21 | $89.31 | $87.33 | $87.57 | $87.57 | 78,498 |
| 2024-09-16 | $88.13 | $88.48 | $85.66 | $87.41 | $87.41 | 86,208 |
| 2024-09-13 | $86.45 | $88.31 | $86.45 | $87.91 | $87.91 | 58,643 |
| 2024-09-12 | $84.74 | $86.28 | $84.29 | $85.40 | $85.40 | 64,161 |
| 2024-09-11 | $83.10 | $84.49 | $80.60 | $83.81 | $83.81 | 66,926 |
| 2024-09-10 | $82.99 | $85.37 | $82.41 | $83.36 | $83.36 | 91,312 |
| 2024-09-09 | $83.28 | $85.56 | $82.55 | $82.82 | $82.82 | 80,765 |
| 2024-09-06 | $87.71 | $87.86 | $83.06 | $83.11 | $83.11 | 112,367 |
| 2024-09-05 | $86.53 | $87.72 | $84.29 | $87.71 | $87.71 | 90,565 |
| 2024-09-04 | $87.31 | $87.56 | $85.74 | $86.34 | $86.34 | 86,458 |
| 2024-09-03 | $91.88 | $93.00 | $87.41 | $87.66 | $87.66 | 143,330 |
| 2024-08-30 | $93.09 | $93.28 | $90.84 | $93.03 | $93.03 | 89,885 |
| 2024-08-29 | $90.04 | $93.07 | $88.92 | $92.10 | $92.10 | 126,213 |
| 2024-08-28 | $88.42 | $90.34 | $87.78 | $89.67 | $89.67 | 120,579 |
| 2024-08-27 | $91.36 | $91.36 | $88.95 | $89.03 | $89.03 | 121,731 |
| 2024-08-26 | $91.56 | $93.59 | $90.76 | $91.54 | $91.54 | 78,392 |
| 2024-08-23 | $90.81 | $91.74 | $89.69 | $90.94 | $90.94 | 89,980 |
| 2024-08-22 | $87.94 | $91.14 | $87.69 | $89.99 | $89.99 | 156,942 |
| 2024-08-21 | $87.95 | $87.95 | $86.98 | $87.64 | $87.64 | 48,059 |
| 2024-08-20 | $88.81 | $89.00 | $86.77 | $87.07 | $87.07 | 71,075 |
| 2024-08-19 | $89.99 | $90.31 | $89.11 | $89.33 | $89.33 | 113,371 |
| 2024-08-16 | $88.91 | $90.19 | $88.08 | $89.54 | $89.54 | 164,710 |
| 2024-08-15 | $89.64 | $90.10 | $87.62 | $89.37 | $89.37 | 95,703 |
| 2024-08-14 | $85.24 | $89.65 | $83.11 | $88.64 | $88.64 | 262,065 |
| 2024-08-13 | $85.11 | $85.93 | $83.31 | $83.58 | $83.58 | 86,576 |
| 2024-08-12 | $84.09 | $84.99 | $83.61 | $84.66 | $84.66 | 123,819 |
| 2024-08-09 | $82.84 | $84.50 | $81.81 | $83.98 | $83.98 | 131,759 |
| 2024-08-08 | $81.75 | $83.41 | $80.71 | $82.70 | $82.70 | 84,010 |
| 2024-08-07 | $81.58 | $83.98 | $79.83 | $80.85 | $80.85 | 260,869 |
| 2024-08-06 | $77.95 | $80.15 | $76.77 | $80.07 | $80.07 | 211,658 |
| 2024-08-05 | $74.69 | $77.64 | $73.36 | $77.15 | $77.15 | 242,843 |
| 2024-08-02 | $80.79 | $82.55 | $78.01 | $78.63 | $78.63 | 229,592 |
| 2024-08-01 | $86.78 | $86.78 | $77.99 | $84.19 | $84.19 | 436,847 |
| 2024-07-31 | $88.28 | $90.92 | $86.80 | $88.99 | $88.99 | 275,559 |
| 2024-07-30 | $90.62 | $91.18 | $86.85 | $87.10 | $87.10 | 155,299 |
| 2024-07-29 | $91.84 | $92.26 | $89.73 | $89.95 | $89.95 | 143,812 |
| 2024-07-26 | $91.99 | $92.81 | $90.71 | $91.69 | $91.69 | 148,375 |
| 2024-07-25 | $90.96 | $92.95 | $90.49 | $90.49 | $90.49 | 107,240 |
| 2024-07-24 | $93.03 | $93.90 | $90.25 | $90.64 | $90.64 | 120,952 |
| 2024-07-23 | $91.21 | $94.10 | $91.21 | $93.59 | $93.59 | 203,784 |
| 2024-07-22 | $88.76 | $92.22 | $88.76 | $91.96 | $91.96 | 227,067 |
| 2024-07-19 | $87.21 | $89.18 | $85.58 | $88.63 | $88.63 | 552,206 |
| 2024-07-18 | $88.79 | $89.75 | $86.99 | $87.16 | $87.16 | 175,734 |
| 2024-07-17 | $91.15 | $92.14 | $88.42 | $88.44 | $88.44 | 197,979 |
| 2024-07-16 | $90.75 | $93.00 | $90.56 | $91.47 | $91.37 | 208,098 |
| 2024-07-15 | $90.28 | $91.00 | $89.15 | $90.44 | $90.34 | 119,533 |
| 2024-07-12 | $89.76 | $90.96 | $88.81 | $89.20 | $89.20 | 178,785 |
| 2024-07-11 | $89.86 | $90.86 | $88.42 | $88.83 | $88.83 | 106,445 |
| 2024-07-10 | $88.33 | $88.52 | $87.04 | $88.06 | $88.06 | 75,766 |
| 2024-07-09 | $88.21 | $88.73 | $86.76 | $87.89 | $87.89 | 107,002 |
| 2024-07-08 | $90.16 | $90.31 | $87.65 | $88.01 | $88.01 | 94,619 |
| 2024-07-05 | $87.76 | $89.47 | $87.04 | $89.30 | $89.30 | 149,722 |
| 2024-07-03 | $88.13 | $89.05 | $87.92 | $88.20 | $88.20 | 44,022 |
| 2024-07-02 | $85.00 | $88.65 | $85.00 | $87.93 | $87.93 | 163,639 |
| 2024-07-01 | $87.95 | $88.99 | $85.33 | $85.59 | $85.59 | 124,857 |
| 2024-06-28 | $88.50 | $91.73 | $87.51 | $88.28 | $88.28 | 393,626 |
| 2024-06-27 | $87.54 | $87.79 | $85.73 | $87.15 | $87.15 | 195,878 |
| 2024-06-26 | $87.17 | $89.20 | $86.67 | $87.17 | $87.17 | 182,022 |
| 2024-06-25 | $86.14 | $88.43 | $85.42 | $87.96 | $87.96 | 254,746 |
| 2024-06-24 | $83.55 | $86.60 | $82.95 | $86.50 | $86.50 | 204,192 |
| 2024-06-21 | $83.23 | $84.51 | $81.19 | $83.67 | $83.67 | 321,133 |
| 2024-06-20 | $81.21 | $83.98 | $80.51 | $83.28 | $83.28 | 246,887 |
| 2024-06-18 | $82.95 | $83.62 | $81.74 | $82.00 | $82.00 | 150,151 |
| 2024-06-17 | $82.11 | $84.18 | $81.25 | $82.61 | $82.61 | 141,354 |
| 2024-06-14 | $81.92 | $82.97 | $79.78 | $82.44 | $82.44 | 195,090 |
| 2024-06-13 | $84.08 | $84.60 | $81.44 | $81.71 | $81.71 | 153,297 |
| 2024-06-12 | $86.65 | $87.83 | $84.30 | $84.50 | $84.50 | 111,174 |
| 2024-06-11 | $83.10 | $84.69 | $81.78 | $84.44 | $84.44 | 85,361 |
| 2024-06-10 | $81.17 | $84.03 | $81.11 | $83.93 | $83.93 | 83,819 |
| 2024-06-07 | $81.77 | $82.48 | $76.58 | $82.02 | $82.02 | 109,835 |
| 2024-06-06 | $84.27 | $84.50 | $81.00 | $82.34 | $82.34 | 117,916 |
| 2024-06-05 | $83.52 | $85.54 | $83.35 | $84.73 | $84.73 | 150,767 |
| 2024-06-04 | $82.74 | $83.13 | $80.91 | $82.72 | $82.72 | 142,720 |
| 2024-06-03 | $82.12 | $84.21 | $81.44 | $82.75 | $82.75 | 313,444 |
| 2024-05-31 | $80.61 | $82.37 | $80.61 | $81.86 | $81.86 | 154,631 |
| 2024-05-30 | $78.81 | $80.45 | $78.23 | $80.33 | $80.33 | 105,865 |
| 2024-05-29 | $76.77 | $79.27 | $76.77 | $78.23 | $78.23 | 167,887 |
| 2024-05-28 | $78.72 | $78.95 | $76.32 | $77.44 | $77.44 | 76,588 |
| 2024-05-24 | $78.07 | $78.32 | $76.85 | $78.25 | $78.25 | 82,605 |
| 2024-05-23 | $79.24 | $79.24 | $77.17 | $77.34 | $77.34 | 99,550 |
| 2024-05-22 | $78.08 | $79.65 | $77.18 | $78.72 | $78.72 | 82,372 |
| 2024-05-21 | $78.77 | $79.30 | $77.98 | $78.50 | $78.50 | 196,485 |
| 2024-05-20 | $76.63 | $80.48 | $76.63 | $79.07 | $79.07 | 267,983 |
| 2024-05-17 | $76.02 | $77.31 | $75.42 | $76.73 | $76.73 | 239,235 |
| 2024-05-16 | $75.96 | $76.88 | $74.83 | $75.67 | $75.67 | 274,690 |
| 2024-05-15 | $75.34 | $76.83 | $74.30 | $76.56 | $76.56 | 885,848 |
| 2024-05-14 | $76.72 | $76.72 | $74.07 | $74.37 | $74.37 | 170,376 |
| 2024-05-13 | $80.74 | $80.74 | $75.46 | $75.63 | $75.63 | 101,958 |
| 2024-05-10 | $82.01 | $82.98 | $78.63 | $79.78 | $79.78 | 249,515 |
| 2024-05-09 | $81.38 | $83.00 | $75.91 | $80.68 | $80.68 | 471,726 |
| 2024-05-08 | $84.80 | $86.18 | $84.05 | $85.21 | $85.21 | 183,339 |
| 2024-05-07 | $84.48 | $85.69 | $84.48 | $84.82 | $84.82 | 100,773 |
| 2024-05-06 | $83.11 | $86.26 | $82.57 | $84.42 | $84.42 | 116,371 |
| 2024-05-03 | $81.72 | $83.14 | $80.07 | $82.90 | $82.90 | 182,587 |
| 2024-05-02 | $78.87 | $80.49 | $77.99 | $80.39 | $80.39 | 97,206 |
| 2024-05-01 | $78.49 | $79.40 | $77.18 | $77.63 | $77.63 | 50,855 |
| 2024-04-30 | $76.25 | $78.18 | $75.97 | $78.07 | $77.97 | 139,832 |
| 2024-04-29 | $75.94 | $77.76 | $75.91 | $77.05 | $76.95 | 66,533 |
| 2024-04-26 | $76.97 | $78.22 | $75.85 | $76.01 | $76.01 | 82,782 |
| 2024-04-25 | $77.41 | $77.48 | $76.09 | $76.88 | $76.88 | 62,807 |
| 2024-04-24 | $77.81 | $79.07 | $77.81 | $78.61 | $78.61 | 73,523 |
| 2024-04-23 | $76.44 | $78.33 | $76.44 | $77.74 | $77.74 | 44,117 |
| 2024-04-22 | $76.36 | $77.49 | $75.87 | $76.43 | $76.43 | 37,896 |
| 2024-04-19 | $74.92 | $76.62 | $74.83 | $75.68 | $75.68 | 73,533 |
| 2024-04-18 | $76.84 | $77.39 | $74.97 | $75.10 | $75.10 | 60,913 |
| 2024-04-17 | $78.20 | $78.99 | $76.67 | $76.67 | $76.67 | 61,225 |
| 2024-04-16 | $77.75 | $78.27 | $76.00 | $77.52 | $77.52 | 45,677 |
| 2024-04-15 | $78.66 | $80.11 | $77.49 | $77.66 | $77.66 | 71,071 |
| 2024-04-12 | $79.62 | $80.37 | $77.31 | $78.12 | $78.12 | 70,695 |
| 2024-04-11 | $79.97 | $80.80 | $78.58 | $79.89 | $79.89 | 73,094 |
| 2024-04-10 | $77.99 | $80.06 | $77.99 | $79.53 | $79.53 | 96,491 |
| 2024-04-09 | $80.98 | $81.97 | $78.97 | $80.05 | $80.05 | 88,606 |
| 2024-04-08 | $79.49 | $80.99 | $79.16 | $80.38 | $80.38 | 70,508 |
| 2024-04-05 | $76.64 | $79.62 | $76.64 | $78.97 | $78.97 | 51,295 |
| 2024-04-04 | $78.38 | $78.50 | $76.61 | $76.67 | $76.67 | 84,020 |
| 2024-04-03 | $76.72 | $78.78 | $76.72 | $77.38 | $77.38 | 73,259 |
| 2024-04-02 | $78.00 | $78.52 | $76.92 | $77.43 | $77.43 | 63,954 |
| 2024-04-01 | $79.82 | $81.46 | $78.59 | $79.02 | $79.02 | 60,427 |
| 2024-03-28 | $80.41 | $81.77 | $79.37 | $80.00 | $80.00 | 94,306 |
| 2024-03-27 | $79.75 | $80.14 | $78.95 | $79.94 | $79.94 | 112,965 |
| 2024-03-26 | $79.50 | $80.20 | $78.70 | $79.15 | $79.15 | 68,740 |
| 2024-03-25 | $79.80 | $79.98 | $78.44 | $79.37 | $79.37 | 45,257 |
| 2024-03-22 | $82.76 | $82.77 | $79.19 | $79.46 | $79.46 | 62,638 |
| 2024-03-21 | $80.26 | $83.00 | $79.83 | $82.60 | $82.60 | 150,374 |
| 2024-03-20 | $76.34 | $80.18 | $75.25 | $80.10 | $80.10 | 129,473 |
| 2024-03-19 | $75.91 | $77.68 | $75.91 | $76.61 | $76.61 | 48,432 |
| 2024-03-18 | $76.00 | $76.32 | $75.71 | $75.76 | $75.76 | 79,060 |
| 2024-03-15 | $74.86 | $75.96 | $74.59 | $75.91 | $75.91 | 142,059 |
| 2024-03-14 | $75.59 | $76.20 | $74.78 | $75.39 | $75.39 | 106,345 |
| 2024-03-13 | $76.50 | $76.62 | $75.76 | $76.10 | $76.10 | 76,098 |
| 2024-03-12 | $74.71 | $76.47 | $74.71 | $76.12 | $76.12 | 154,425 |
| 2024-03-11 | $75.64 | $75.65 | $73.88 | $75.12 | $75.12 | 127,284 |
| 2024-03-08 | $74.92 | $77.18 | $74.11 | $76.72 | $76.72 | 202,615 |
| 2024-03-07 | $78.00 | $78.00 | $73.11 | $75.23 | $75.23 | 329,599 |
| 2024-03-06 | $74.52 | $76.78 | $72.74 | $76.00 | $76.00 | 129,552 |
| 2024-03-05 | $74.70 | $75.68 | $72.65 | $72.65 | $72.65 | 53,269 |
| 2024-03-04 | $75.50 | $76.99 | $74.55 | $75.00 | $75.00 | 172,391 |
| 2024-03-01 | $75.82 | $76.94 | $74.43 | $75.43 | $75.43 | 186,835 |
| 2024-02-29 | $73.50 | $74.52 | $71.76 | $74.10 | $74.10 | 139,442 |
| 2024-02-28 | $71.39 | $72.93 | $71.34 | $72.51 | $72.51 | 69,778 |
| 2024-02-27 | $72.83 | $73.86 | $71.45 | $71.96 | $71.96 | 54,327 |
| 2024-02-26 | $70.61 | $72.87 | $70.61 | $72.80 | $72.80 | 125,373 |
| 2024-02-23 | $70.93 | $72.18 | $70.45 | $71.11 | $71.11 | 143,236 |
| 2024-02-22 | $69.38 | $71.12 | $69.18 | $71.06 | $71.06 | 101,970 |
| 2024-02-21 | $69.47 | $70.23 | $68.63 | $69.61 | $69.61 | 129,513 |
| 2024-02-20 | $68.08 | $70.06 | $67.82 | $69.76 | $69.76 | 92,816 |
| 2024-02-16 | $72.46 | $72.46 | $69.00 | $69.10 | $69.10 | 57,496 |
| 2024-02-15 | $68.74 | $72.90 | $68.74 | $72.78 | $72.78 | 104,574 |
| 2024-02-14 | $68.01 | $68.68 | $67.18 | $68.34 | $68.34 | 115,196 |
| 2024-02-13 | $66.91 | $68.15 | $65.33 | $67.06 | $67.06 | 224,062 |
| 2024-02-12 | $65.94 | $69.22 | $65.94 | $68.77 | $68.77 | 98,220 |
| 2024-02-09 | $67.76 | $68.32 | $66.18 | $66.94 | $66.94 | 69,641 |
| 2024-02-08 | $65.46 | $68.00 | $65.29 | $67.76 | $67.76 | 74,885 |
| 2024-02-07 | $62.65 | $65.80 | $62.12 | $65.46 | $65.46 | 82,337 |
| 2024-02-06 | $60.12 | $63.08 | $60.05 | $62.81 | $62.81 | 71,305 |
| 2024-02-05 | $59.51 | $60.52 | $59.18 | $60.02 | $60.02 | 54,613 |
| 2024-02-02 | $61.23 | $61.23 | $59.55 | $60.27 | $60.27 | 39,294 |
| 2024-02-01 | $62.11 | $62.20 | $59.74 | $61.99 | $61.99 | 47,843 |
| 2024-01-31 | $64.78 | $65.96 | $62.10 | $62.11 | $62.11 | 95,107 |
| 2024-01-30 | $62.79 | $65.57 | $62.66 | $65.28 | $65.28 | 127,158 |
| 2024-01-29 | $60.86 | $63.02 | $60.45 | $62.86 | $62.86 | 57,753 |
| 2024-01-26 | $60.78 | $61.40 | $60.67 | $61.34 | $61.34 | 51,491 |
| 2024-01-25 | $58.77 | $60.45 | $57.83 | $60.45 | $60.45 | 136,212 |
| 2024-01-24 | $59.72 | $59.72 | $57.70 | $58.09 | $58.09 | 171,809 |
| 2024-01-23 | $59.80 | $60.32 | $59.01 | $59.02 | $58.92 | 33,380 |
| 2024-01-22 | $58.85 | $59.67 | $58.85 | $59.31 | $59.21 | 25,202 |
| 2024-01-19 | $58.76 | $58.78 | $58.01 | $58.52 | $58.52 | 26,263 |
| 2024-01-18 | $57.68 | $58.31 | $57.45 | $58.31 | $58.31 | 34,369 |
| 2024-01-17 | $57.44 | $58.24 | $57.10 | $57.61 | $57.61 | 29,562 |
| 2024-01-16 | $58.10 | $58.51 | $57.84 | $58.03 | $58.03 | 32,443 |
| 2024-01-12 | $59.69 | $59.95 | $58.77 | $58.88 | $58.88 | 25,859 |
| 2024-01-11 | $58.80 | $58.99 | $57.60 | $58.88 | $58.88 | 39,214 |
| 2024-01-10 | $58.42 | $59.98 | $57.89 | $58.92 | $58.92 | 59,931 |
| 2024-01-09 | $58.68 | $58.68 | $57.75 | $58.09 | $58.09 | 39,181 |
| 2024-01-08 | $59.14 | $60.44 | $58.52 | $59.47 | $59.47 | 56,851 |
| 2024-01-05 | $60.01 | $60.97 | $58.50 | $59.50 | $59.50 | 101,839 |
| 2024-01-04 | $61.80 | $62.32 | $60.55 | $60.63 | $60.63 | 54,415 |
| 2024-01-03 | $63.19 | $63.19 | $61.31 | $61.35 | $61.35 | 59,122 |
| 2024-01-02 | $63.92 | $64.68 | $62.62 | $63.35 | $63.35 | 63,488 |
| 2023-12-29 | $65.47 | $65.55 | $64.07 | $64.61 | $64.61 | 42,204 |
| 2023-12-28 | $65.16 | $66.44 | $65.16 | $65.47 | $65.47 | 37,947 |
| 2023-12-27 | $64.79 | $65.84 | $64.71 | $65.42 | $65.42 | 39,996 |
| 2023-12-26 | $63.54 | $64.76 | $62.86 | $64.53 | $64.53 | 55,889 |
| 2023-12-22 | $64.05 | $64.68 | $63.46 | $63.56 | $63.56 | 38,033 |
| 2023-12-21 | $62.71 | $63.95 | $62.42 | $63.95 | $63.95 | 51,771 |
| 2023-12-20 | $62.90 | $64.43 | $62.49 | $62.61 | $62.61 | 59,888 |
| 2023-12-19 | $62.51 | $63.33 | $62.43 | $62.90 | $62.90 | 44,960 |
| 2023-12-18 | $61.47 | $63.16 | $61.08 | $62.43 | $62.43 | 81,370 |
| 2023-12-15 | $61.84 | $62.45 | $61.11 | $61.47 | $61.47 | 153,937 |
| 2023-12-14 | $63.04 | $63.92 | $60.85 | $61.74 | $61.74 | 92,325 |
| 2023-12-13 | $60.96 | $62.37 | $60.63 | $62.15 | $62.15 | 105,548 |
| 2023-12-12 | $61.52 | $61.60 | $60.77 | $61.04 | $61.04 | 37,315 |
| 2023-12-11 | $61.03 | $61.66 | $60.71 | $61.19 | $61.19 | 55,107 |
| 2023-12-08 | $60.48 | $61.32 | $60.25 | $61.03 | $61.03 | 40,169 |
| 2023-12-07 | $59.85 | $60.75 | $59.68 | $60.75 | $60.75 | 74,284 |
| 2023-12-06 | $60.81 | $61.35 | $59.91 | $59.94 | $59.94 | 78,625 |
| 2023-12-05 | $61.92 | $62.06 | $59.95 | $60.28 | $60.28 | 68,206 |
| 2023-12-04 | $61.45 | $62.30 | $61.45 | $61.89 | $61.89 | 57,471 |
| 2023-12-01 | $60.20 | $61.57 | $60.20 | $61.45 | $61.45 | 50,855 |
| 2023-11-30 | $60.42 | $60.68 | $59.10 | $60.43 | $60.43 | 70,984 |
| 2023-11-29 | $61.00 | $61.53 | $59.78 | $59.83 | $59.83 | 39,577 |
| 2023-11-28 | $61.76 | $61.98 | $60.75 | $60.75 | $60.75 | 26,327 |
| 2023-11-27 | $62.30 | $63.13 | $61.79 | $61.89 | $61.89 | 48,507 |
| 2023-11-24 | $62.13 | $63.21 | $61.60 | $62.77 | $62.77 | 54,510 |
| 2023-11-22 | $62.76 | $63.23 | $62.20 | $62.38 | $62.38 | 31,054 |
| 2023-11-21 | $62.25 | $62.76 | $62.00 | $62.29 | $62.29 | 32,983 |
| 2023-11-20 | $62.66 | $62.81 | $62.00 | $62.73 | $62.73 | 41,751 |
| 2023-11-17 | $62.85 | $62.85 | $62.01 | $62.20 | $62.20 | 76,218 |
| 2023-11-16 | $62.35 | $62.35 | $60.87 | $61.90 | $61.90 | 54,969 |
| 2023-11-15 | $62.22 | $62.94 | $62.00 | $62.35 | $62.35 | 137,930 |
| 2023-11-14 | $60.00 | $62.47 | $60.00 | $61.60 | $61.60 | 244,039 |
| 2023-11-13 | $59.27 | $59.48 | $58.48 | $58.91 | $58.91 | 59,188 |
| 2023-11-10 | $58.33 | $60.05 | $57.30 | $59.40 | $59.40 | 99,703 |
| 2023-11-09 | $58.84 | $58.84 | $57.76 | $58.34 | $58.34 | 37,364 |
| 2023-11-08 | $57.68 | $58.36 | $56.98 | $58.24 | $58.24 | 47,203 |
| 2023-11-07 | $58.43 | $58.49 | $57.45 | $57.95 | $57.95 | 50,768 |
| 2023-11-06 | $58.12 | $58.66 | $57.26 | $58.54 | $58.54 | 65,052 |
| 2023-11-03 | $59.78 | $59.93 | $56.67 | $58.33 | $58.33 | 90,565 |
| 2023-11-02 | $55.58 | $59.74 | $54.65 | $58.54 | $58.54 | 140,383 |
| 2023-11-01 | $53.27 | $54.63 | $52.58 | $54.06 | $54.06 | 75,343 |
| 2023-10-31 | $53.55 | $54.49 | $53.05 | $53.80 | $53.80 | 30,224 |
| 2023-10-30 | $52.98 | $53.78 | $52.16 | $53.55 | $53.45 | 56,558 |
| 2023-10-27 | $53.32 | $53.50 | $52.01 | $52.80 | $52.80 | 66,590 |
| 2023-10-26 | $53.50 | $54.28 | $53.07 | $53.52 | $53.52 | 42,972 |
| 2023-10-25 | $53.97 | $53.97 | $53.02 | $53.47 | $53.47 | 67,955 |
| 2023-10-24 | $54.46 | $55.00 | $53.59 | $54.11 | $54.11 | 30,545 |
| 2023-10-23 | $55.24 | $55.30 | $53.98 | $54.17 | $54.17 | 52,900 |
| 2023-10-20 | $55.63 | $56.02 | $54.80 | $55.51 | $55.51 | 72,888 |
| 2023-10-19 | $55.76 | $56.52 | $55.17 | $55.60 | $55.60 | 53,150 |
| 2023-10-18 | $55.57 | $56.52 | $54.77 | $56.06 | $56.06 | 56,576 |
| 2023-10-17 | $54.28 | $56.48 | $54.28 | $56.17 | $56.17 | 70,671 |
| 2023-10-16 | $54.35 | $55.57 | $54.05 | $54.52 | $54.52 | 52,680 |
| 2023-10-13 | $54.57 | $54.61 | $53.25 | $53.74 | $53.74 | 34,936 |
| 2023-10-12 | $55.37 | $55.85 | $53.93 | $54.61 | $54.61 | 37,477 |
| 2023-10-11 | $56.24 | $56.74 | $54.81 | $55.55 | $55.55 | 77,177 |
| 2023-10-10 | $54.74 | $55.94 | $54.59 | $55.88 | $55.88 | 69,435 |
| 2023-10-09 | $54.19 | $54.86 | $53.70 | $54.59 | $54.59 | 50,628 |
| 2023-10-06 | $53.88 | $55.84 | $53.29 | $54.90 | $54.90 | 83,777 |
| 2023-10-05 | $53.06 | $53.63 | $51.95 | $53.42 | $53.42 | 88,345 |
| 2023-10-04 | $48.47 | $53.10 | $48.47 | $53.04 | $53.04 | 123,675 |
| 2023-10-03 | $49.41 | $50.18 | $48.47 | $48.47 | $48.47 | 77,247 |
| 2023-10-02 | $50.40 | $50.99 | $49.03 | $49.81 | $49.81 | 81,854 |
| 2023-09-29 | $50.51 | $51.65 | $49.50 | $50.44 | $50.44 | 136,117 |
| 2023-09-28 | $58.04 | $58.04 | $49.57 | $50.42 | $50.42 | 371,131 |
| 2023-09-27 | $57.82 | $58.94 | $57.81 | $58.82 | $58.82 | 73,906 |
| 2023-09-26 | $57.46 | $57.91 | $57.16 | $57.51 | $57.51 | 59,905 |
| 2023-09-25 | $56.85 | $57.88 | $56.47 | $57.65 | $57.65 | 52,464 |
| 2023-09-22 | $56.66 | $57.17 | $56.25 | $56.97 | $56.97 | 69,538 |
| 2023-09-21 | $55.64 | $57.15 | $55.35 | $56.72 | $56.72 | 110,273 |
| 2023-09-20 | $56.35 | $57.23 | $56.18 | $56.18 | $56.18 | 41,927 |
| 2023-09-19 | $56.68 | $57.12 | $55.90 | $56.26 | $56.26 | 67,021 |
| 2023-09-18 | $58.16 | $58.17 | $56.13 | $56.42 | $56.42 | 73,975 |
| 2023-09-15 | $58.32 | $58.82 | $57.88 | $58.11 | $58.11 | 495,600 |
| 2023-09-14 | $57.98 | $58.56 | $56.85 | $58.41 | $58.41 | 79,882 |
| 2023-09-13 | $56.72 | $57.59 | $56.27 | $57.28 | $57.28 | 130,639 |
| 2023-09-12 | $55.41 | $56.84 | $55.15 | $56.78 | $56.78 | 96,642 |
| 2023-09-11 | $56.56 | $56.56 | $55.37 | $55.62 | $55.62 | 87,068 |
| 2023-09-08 | $55.93 | $56.54 | $55.93 | $56.35 | $56.35 | 69,903 |
| 2023-09-07 | $56.58 | $56.70 | $55.97 | $56.48 | $56.48 | 43,432 |
| 2023-09-06 | $55.93 | $57.25 | $55.85 | $56.87 | $56.87 | 44,778 |
| 2023-09-05 | $57.08 | $57.08 | $55.50 | $55.90 | $55.90 | 63,764 |
| 2023-09-01 | $57.39 | $57.95 | $57.15 | $57.52 | $57.52 | 39,579 |
| 2023-08-31 | $57.19 | $57.46 | $56.71 | $56.75 | $56.75 | 60,045 |
| 2023-08-30 | $56.51 | $57.34 | $56.33 | $57.26 | $57.26 | 49,650 |
| 2023-08-29 | $54.19 | $56.58 | $54.16 | $56.51 | $56.51 | 58,787 |
| 2023-08-28 | $53.62 | $54.52 | $53.49 | $54.10 | $54.10 | 37,735 |
| 2023-08-25 | $53.44 | $53.44 | $52.46 | $53.34 | $53.34 | 47,054 |
| 2023-08-24 | $53.19 | $53.73 | $52.87 | $53.08 | $53.08 | 64,130 |
| 2023-08-23 | $52.99 | $53.61 | $52.88 | $53.53 | $53.53 | 58,455 |
| 2023-08-22 | $53.25 | $53.25 | $51.91 | $52.99 | $52.99 | 57,714 |
| 2023-08-21 | $52.46 | $53.28 | $52.43 | $52.93 | $52.93 | 65,610 |
| 2023-08-18 | $52.29 | $52.98 | $51.68 | $52.49 | $52.49 | 122,729 |
| 2023-08-17 | $53.11 | $53.39 | $52.60 | $52.81 | $52.81 | 76,979 |
| 2023-08-16 | $53.22 | $53.96 | $52.79 | $53.10 | $53.10 | 89,589 |
| 2023-08-15 | $53.21 | $53.67 | $52.69 | $53.52 | $53.52 | 58,554 |
| 2023-08-14 | $53.54 | $53.55 | $52.92 | $53.54 | $53.54 | 35,427 |
| 2023-08-11 | $53.28 | $54.28 | $53.27 | $53.69 | $53.69 | 52,048 |
| 2023-08-10 | $53.72 | $53.90 | $53.12 | $53.68 | $53.68 | 89,594 |
| 2023-08-09 | $53.68 | $53.81 | $52.87 | $53.20 | $53.20 | 67,371 |
| 2023-08-08 | $53.05 | $53.96 | $52.68 | $53.68 | $53.68 | 74,615 |
| 2023-08-07 | $53.51 | $53.85 | $53.26 | $53.75 | $53.75 | 81,108 |
| 2023-08-04 | $52.99 | $54.00 | $52.70 | $53.51 | $53.51 | 61,534 |
| 2023-08-03 | $53.12 | $53.29 | $52.28 | $53.02 | $53.02 | 88,100 |
| 2023-08-02 | $54.02 | $54.57 | $52.79 | $53.61 | $53.61 | 79,930 |
| 2023-08-01 | $53.53 | $54.94 | $52.71 | $54.79 | $54.79 | 104,693 |
| 2023-07-31 | $53.07 | $53.84 | $53.03 | $53.75 | $53.75 | 81,174 |
| 2023-07-28 | $52.56 | $53.35 | $51.96 | $53.00 | $53.00 | 103,978 |
| 2023-07-27 | $53.90 | $54.99 | $51.64 | $52.16 | $52.16 | 251,715 |
| 2023-07-26 | $53.35 | $54.59 | $52.90 | $53.72 | $53.72 | 177,472 |
| 2023-07-25 | $52.12 | $53.55 | $51.75 | $53.41 | $53.41 | 146,714 |
| 2023-07-24 | $52.16 | $52.66 | $51.72 | $52.40 | $52.40 | 175,026 |
| 2023-07-21 | $51.29 | $52.52 | $51.00 | $51.97 | $51.97 | 249,529 |
| 2023-07-20 | $52.00 | $52.00 | $50.05 | $51.05 | $51.05 | 950,500 |
| 2023-07-19 | $53.23 | $54.48 | $53.08 | $54.41 | $54.41 | 113,321 |
| 2023-07-18 | $53.05 | $54.48 | $52.94 | $53.70 | $53.70 | 64,533 |
| 2023-07-17 | $53.25 | $54.75 | $52.35 | $53.50 | $53.50 | 50,978 |
| 2023-07-14 | $54.41 | $55.39 | $53.54 | $53.78 | $53.78 | 78,039 |
| 2023-07-13 | $53.51 | $54.34 | $53.46 | $54.06 | $54.06 | 22,060 |
| 2023-07-12 | $54.00 | $54.19 | $53.32 | $53.57 | $53.57 | 22,280 |
| 2023-07-11 | $52.84 | $53.31 | $52.51 | $53.12 | $53.12 | 21,729 |
| 2023-07-10 | $52.03 | $53.00 | $52.03 | $52.96 | $52.86 | 14,055 |
| 2023-07-07 | $51.51 | $53.11 | $51.11 | $52.21 | $52.11 | 34,234 |
| 2023-07-06 | $51.31 | $51.60 | $50.61 | $51.23 | $51.13 | 35,999 |
| 2023-07-05 | $53.89 | $53.89 | $51.68 | $52.16 | $52.06 | 36,365 |
| 2023-07-03 | $54.34 | $54.98 | $53.35 | $53.54 | $53.44 | 25,894 |
| 2023-06-30 | $55.53 | $56.17 | $54.42 | $54.69 | $54.69 | 94,906 |
| 2023-06-29 | $55.18 | $55.65 | $54.39 | $54.70 | $54.70 | 30,062 |
| 2023-06-28 | $53.80 | $54.60 | $53.35 | $54.18 | $54.18 | 26,577 |
| 2023-06-27 | $53.86 | $57.54 | $53.04 | $53.40 | $53.40 | 34,672 |
| 2023-06-26 | $51.46 | $53.55 | $51.46 | $53.35 | $53.35 | 36,499 |
| 2023-06-23 | $51.47 | $52.02 | $50.47 | $51.93 | $51.93 | 94,338 |
| 2023-06-22 | $54.58 | $54.58 | $52.43 | $52.56 | $52.56 | 29,280 |
| 2023-06-21 | $53.62 | $54.50 | $52.92 | $53.69 | $53.69 | 27,339 |
| 2023-06-20 | $55.26 | $55.26 | $53.40 | $53.80 | $53.80 | 77,513 |
| 2023-06-16 | $56.29 | $56.29 | $54.91 | $55.37 | $55.37 | 46,544 |
| 2023-06-15 | $53.82 | $55.96 | $53.82 | $55.89 | $55.89 | 24,222 |
| 2023-06-14 | $54.76 | $55.00 | $54.15 | $54.46 | $54.46 | 22,454 |
| 2023-06-13 | $54.01 | $55.00 | $53.50 | $54.69 | $54.69 | 35,838 |
| 2023-06-12 | $52.87 | $54.21 | $52.37 | $53.83 | $53.83 | 39,938 |
| 2023-06-09 | $53.59 | $53.65 | $51.87 | $53.05 | $53.05 | 30,351 |
| 2023-06-08 | $53.86 | $53.86 | $52.76 | $53.60 | $53.49 | 24,009 |
| 2023-06-07 | $51.36 | $54.60 | $51.36 | $54.17 | $54.07 | 70,193 |
| 2023-06-06 | $47.88 | $51.10 | $47.65 | $50.69 | $50.59 | 37,550 |
| 2023-06-05 | $50.48 | $50.48 | $47.83 | $48.13 | $48.04 | 47,531 |
| 2023-06-02 | $48.79 | $51.11 | $48.55 | $51.04 | $50.94 | 38,428 |
| 2023-06-01 | $46.66 | $48.63 | $46.20 | $48.37 | $48.28 | 17,620 |
| 2023-05-31 | $46.99 | $47.45 | $46.28 | $47.03 | $46.94 | 39,836 |
| 2023-05-30 | $48.67 | $48.67 | $46.88 | $47.02 | $46.93 | 21,863 |
| 2023-05-26 | $47.08 | $48.86 | $46.88 | $48.77 | $48.77 | 25,901 |
| 2023-05-25 | $48.31 | $48.92 | $46.94 | $47.34 | $47.34 | 18,736 |
| 2023-05-24 | $49.60 | $49.81 | $48.24 | $48.31 | $48.31 | 28,140 |
| 2023-05-23 | $49.75 | $50.62 | $49.68 | $50.00 | $50.00 | 23,718 |
| 2023-05-22 | $48.42 | $49.74 | $48.41 | $49.47 | $49.47 | 41,732 |
| 2023-05-19 | $48.98 | $49.63 | $47.79 | $48.43 | $48.43 | 44,688 |
| 2023-05-18 | $47.25 | $48.44 | $47.13 | $48.39 | $48.39 | 39,052 |
| 2023-05-17 | $46.77 | $48.02 | $46.17 | $47.79 | $47.79 | 30,925 |
| 2023-05-16 | $46.95 | $47.12 | $45.76 | $46.49 | $46.49 | 30,375 |
| 2023-05-15 | $46.43 | $47.71 | $46.25 | $47.28 | $47.28 | 33,024 |
| 2023-05-12 | $46.71 | $46.90 | $46.12 | $46.55 | $46.55 | 22,053 |
| 2023-05-11 | $46.27 | $47.03 | $46.15 | $46.89 | $46.89 | 30,383 |
| 2023-05-10 | $48.00 | $48.23 | $47.02 | $47.14 | $47.14 | 27,603 |
| 2023-05-09 | $47.87 | $48.33 | $47.29 | $47.29 | $47.29 | 29,194 |
| 2023-05-08 | $48.26 | $48.52 | $47.84 | $48.05 | $48.05 | 25,343 |
| 2023-05-05 | $47.71 | $48.16 | $45.37 | $47.82 | $47.82 | 60,836 |
| 2023-05-04 | $50.70 | $51.11 | $46.47 | $46.74 | $46.74 | 72,917 |
| 2023-05-03 | $54.00 | $55.32 | $51.10 | $51.11 | $51.11 | 55,446 |
| 2023-05-02 | $50.10 | $54.83 | $49.00 | $53.15 | $53.15 | 162,945 |
| 2023-05-01 | $42.68 | $43.43 | $42.29 | $42.98 | $42.90 | 22,248 |
| 2023-04-28 | $42.31 | $43.13 | $42.04 | $42.29 | $42.29 | 19,557 |
| 2023-04-27 | $42.26 | $42.41 | $42.03 | $42.23 | $42.23 | 12,265 |
| 2023-04-26 | $42.65 | $42.65 | $41.17 | $41.84 | $41.84 | 35,012 |
| 2023-04-25 | $43.89 | $43.95 | $42.90 | $43.08 | $43.08 | 25,688 |
| 2023-04-24 | $44.13 | $44.54 | $43.88 | $44.20 | $44.20 | 30,970 |
| 2023-04-21 | $44.25 | $44.70 | $43.92 | $44.20 | $44.20 | 26,995 |
| 2023-04-20 | $43.89 | $44.85 | $43.76 | $44.32 | $44.32 | 20,141 |
| 2023-04-19 | $44.08 | $44.64 | $43.92 | $44.37 | $44.37 | 18,141 |
| 2023-04-18 | $44.88 | $44.88 | $43.77 | $44.34 | $44.34 | 14,135 |
| 2023-04-17 | $43.90 | $44.67 | $40.88 | $44.39 | $44.39 | 24,669 |
| 2023-04-14 | $44.21 | $44.30 | $43.50 | $43.55 | $43.55 | 23,367 |
| 2023-04-13 | $44.04 | $44.14 | $43.45 | $43.93 | $43.93 | 17,538 |
| 2023-04-12 | $44.50 | $44.50 | $43.41 | $43.69 | $43.69 | 25,391 |
| 2023-04-11 | $44.32 | $44.83 | $43.70 | $43.74 | $43.74 | 35,228 |
| 2023-04-10 | $42.52 | $44.42 | $42.52 | $43.99 | $43.99 | 45,909 |
| 2023-04-06 | $42.96 | $43.21 | $42.12 | $42.75 | $42.75 | 17,417 |
| 2023-04-05 | $43.19 | $43.65 | $42.36 | $42.63 | $42.63 | 25,111 |
| 2023-04-04 | $45.07 | $45.07 | $42.81 | $43.26 | $43.26 | 39,855 |
| 2023-04-03 | $45.05 | $45.47 | $44.49 | $45.22 | $45.22 | 36,994 |
| 2023-03-31 | $44.73 | $45.08 | $44.01 | $44.90 | $44.90 | 42,645 |
| 2023-03-30 | $45.71 | $45.71 | $44.05 | $44.21 | $44.21 | 28,087 |
| 2023-03-29 | $45.39 | $45.55 | $44.70 | $45.09 | $45.09 | 46,482 |
| 2023-03-28 | $44.20 | $45.40 | $44.20 | $44.59 | $44.59 | 45,688 |
| 2023-03-27 | $45.34 | $45.88 | $44.14 | $44.71 | $44.71 | 43,935 |
| 2023-03-24 | $43.53 | $44.97 | $42.65 | $44.45 | $44.45 | 71,560 |
| 2023-03-23 | $43.67 | $44.40 | $43.38 | $43.93 | $43.93 | 96,894 |
| 2023-03-22 | $43.84 | $44.67 | $43.43 | $43.70 | $43.70 | 44,574 |
| 2023-03-21 | $44.00 | $44.69 | $43.84 | $43.88 | $43.88 | 36,865 |
| 2023-03-20 | $43.33 | $43.44 | $42.50 | $42.92 | $42.92 | 50,589 |
| 2023-03-17 | $42.15 | $43.12 | $41.50 | $42.45 | $42.45 | 73,207 |
| 2023-03-16 | $41.05 | $43.33 | $41.05 | $42.54 | $42.54 | 31,288 |
| 2023-03-15 | $40.18 | $42.06 | $40.18 | $42.00 | $42.00 | 115,244 |
| 2023-03-14 | $42.59 | $43.45 | $41.45 | $41.70 | $41.70 | 71,669 |
| 2023-03-13 | $41.20 | $41.59 | $39.89 | $40.95 | $40.95 | 108,116 |
| 2023-03-10 | $44.83 | $44.83 | $41.72 | $42.23 | $42.23 | 117,182 |
| 2023-03-09 | $50.94 | $51.53 | $43.92 | $45.35 | $45.35 | 348,912 |
| 2023-03-08 | $57.55 | $57.55 | $55.72 | $56.60 | $56.60 | 58,796 |
| 2023-03-07 | $57.23 | $57.32 | $56.39 | $57.06 | $57.06 | 39,582 |
| 2023-03-06 | $57.89 | $58.00 | $56.09 | $56.88 | $56.88 | 45,627 |
| 2023-03-03 | $58.90 | $59.15 | $57.62 | $57.97 | $57.97 | 73,773 |
| 2023-03-02 | $57.47 | $58.86 | $57.18 | $58.79 | $58.79 | 69,798 |
| 2023-03-01 | $57.10 | $58.27 | $56.78 | $58.10 | $58.10 | 57,107 |
| 2023-02-28 | $56.65 | $57.92 | $56.20 | $57.41 | $57.41 | 105,734 |
| 2023-02-27 | $54.30 | $56.94 | $53.98 | $56.84 | $56.84 | 52,592 |
| 2023-02-24 | $53.23 | $54.26 | $53.10 | $53.98 | $53.98 | 36,218 |
| 2023-02-23 | $53.62 | $54.82 | $53.37 | $54.22 | $54.22 | 40,163 |
| 2023-02-22 | $53.00 | $53.93 | $52.47 | $53.75 | $53.75 | 62,499 |
| 2023-02-21 | $54.70 | $55.52 | $53.10 | $53.14 | $53.14 | 58,623 |
| 2023-02-17 | $55.00 | $55.78 | $54.42 | $55.47 | $55.47 | 49,615 |
| 2023-02-16 | $53.79 | $55.42 | $53.65 | $54.74 | $54.74 | 45,093 |
| 2023-02-15 | $53.60 | $54.82 | $53.15 | $54.53 | $54.53 | 50,462 |
| 2023-02-14 | $54.79 | $54.98 | $53.04 | $53.94 | $53.94 | 58,989 |
| 2023-02-13 | $53.88 | $55.35 | $53.05 | $55.07 | $55.07 | 64,412 |
| 2023-02-10 | $53.46 | $53.63 | $52.67 | $53.51 | $53.51 | 61,574 |
| 2023-02-09 | $54.89 | $55.58 | $53.11 | $53.33 | $53.33 | 63,624 |
| 2023-02-08 | $53.80 | $54.70 | $53.48 | $54.43 | $54.43 | 61,417 |
| 2023-02-07 | $54.88 | $55.36 | $53.68 | $54.89 | $54.89 | 80,246 |
| 2023-02-06 | $56.81 | $56.81 | $54.62 | $55.09 | $55.09 | 53,683 |
| 2023-02-03 | $55.53 | $57.27 | $54.35 | $56.81 | $56.81 | 54,169 |
| 2023-02-02 | $56.57 | $57.53 | $55.07 | $55.86 | $55.86 | 80,918 |
| 2023-02-01 | $55.08 | $57.00 | $54.85 | $56.07 | $56.07 | 53,564 |
| 2023-01-31 | $52.86 | $55.00 | $52.66 | $54.90 | $54.90 | 31,281 |
| 2023-01-30 | $52.90 | $53.70 | $52.51 | $53.03 | $53.03 | 58,855 |
| 2023-01-27 | $52.13 | $53.54 | $52.13 | $53.24 | $53.24 | 40,650 |
| 2023-01-26 | $51.73 | $52.99 | $51.73 | $52.85 | $52.85 | 38,576 |
| 2023-01-25 | $51.70 | $52.19 | $50.56 | $52.05 | $52.05 | 25,718 |
| 2023-01-24 | $51.12 | $52.57 | $50.75 | $51.48 | $51.38 | 21,739 |
| 2023-01-23 | $50.25 | $52.00 | $49.95 | $51.91 | $51.81 | 34,685 |
| 2023-01-20 | $49.78 | $50.55 | $47.99 | $50.25 | $50.15 | 37,898 |
| 2023-01-19 | $49.31 | $50.29 | $48.13 | $49.37 | $49.28 | 53,664 |
| 2023-01-18 | $51.69 | $52.26 | $49.70 | $49.70 | $49.60 | 58,958 |
| 2023-01-17 | $50.72 | $51.79 | $50.56 | $51.71 | $51.61 | 49,167 |
| 2023-01-13 | $50.33 | $51.65 | $50.21 | $50.97 | $50.87 | 59,665 |
| 2023-01-12 | $51.26 | $51.69 | $50.20 | $51.05 | $50.95 | 63,484 |
| 2023-01-11 | $50.91 | $51.59 | $49.69 | $51.20 | $51.10 | 55,357 |
| 2023-01-10 | $49.00 | $50.45 | $48.45 | $50.14 | $50.04 | 51,547 |
| 2023-01-09 | $48.82 | $50.19 | $48.78 | $49.03 | $48.94 | 29,548 |
| 2023-01-06 | $46.45 | $48.17 | $45.65 | $48.16 | $48.16 | 37,521 |
| 2023-01-05 | $45.28 | $46.42 | $45.28 | $45.86 | $45.86 | 38,930 |
| 2023-01-04 | $46.85 | $47.80 | $45.76 | $46.43 | $46.43 | 49,638 |
| 2023-01-03 | $47.21 | $47.62 | $45.97 | $46.60 | $46.60 | 56,794 |
| 2022-12-30 | $45.27 | $47.55 | $45.27 | $46.88 | $46.88 | 66,899 |
| 2022-12-29 | $45.52 | $46.84 | $45.20 | $46.30 | $46.30 | 38,920 |
| 2022-12-28 | $45.11 | $45.44 | $44.20 | $45.03 | $45.03 | 59,599 |
| 2022-12-27 | $45.18 | $45.56 | $44.46 | $45.20 | $45.20 | 49,483 |
| 2022-12-23 | $45.65 | $45.90 | $44.05 | $44.86 | $44.86 | 32,626 |
| 2022-12-22 | $46.42 | $46.42 | $45.16 | $45.78 | $45.78 | 31,110 |
| 2022-12-21 | $45.69 | $47.49 | $45.69 | $47.12 | $47.12 | 33,889 |
| 2022-12-20 | $44.62 | $45.90 | $42.78 | $45.41 | $45.41 | 28,946 |
| 2022-12-19 | $45.04 | $45.60 | $43.76 | $44.84 | $44.84 | 35,338 |
| 2022-12-16 | $45.00 | $46.20 | $44.07 | $45.40 | $45.40 | 100,396 |
| 2022-12-15 | $45.01 | $46.63 | $44.79 | $45.55 | $45.55 | 42,754 |
| 2022-12-14 | $46.11 | $47.60 | $45.86 | $46.28 | $46.28 | 31,704 |
| 2022-12-13 | $47.32 | $47.64 | $45.46 | $46.12 | $46.12 | 109,351 |
| 2022-12-12 | $44.97 | $46.30 | $44.53 | $45.73 | $45.73 | 49,318 |
| 2022-12-09 | $46.80 | $47.47 | $45.04 | $45.07 | $45.07 | 33,287 |
| 2022-12-08 | $48.25 | $48.75 | $47.22 | $47.44 | $47.44 | 63,692 |
| 2022-12-07 | $48.30 | $49.14 | $47.64 | $48.19 | $48.19 | 55,956 |
| 2022-12-06 | $49.99 | $49.99 | $48.40 | $49.05 | $49.05 | 45,526 |
| 2022-12-05 | $50.17 | $51.04 | $49.59 | $49.85 | $49.85 | 39,915 |
| 2022-12-02 | $49.00 | $50.47 | $49.00 | $50.47 | $50.47 | 30,240 |
| 2022-12-01 | $49.60 | $50.40 | $48.92 | $50.24 | $50.24 | 28,794 |
| 2022-11-30 | $47.86 | $49.82 | $47.81 | $49.04 | $49.04 | 224,814 |
| 2022-11-29 | $48.00 | $48.51 | $47.21 | $48.00 | $48.00 | 37,330 |
| 2022-11-28 | $48.32 | $48.41 | $47.67 | $48.01 | $48.01 | 29,393 |
| 2022-11-25 | $48.01 | $49.20 | $48.01 | $48.78 | $48.78 | 7,059 |
| 2022-11-23 | $49.85 | $49.98 | $48.92 | $49.19 | $49.19 | 17,326 |
| 2022-11-22 | $48.77 | $50.19 | $47.81 | $50.19 | $50.19 | 33,125 |
| 2022-11-21 | $48.17 | $49.33 | $47.44 | $48.77 | $48.77 | 21,902 |
| 2022-11-18 | $48.77 | $49.03 | $47.15 | $47.72 | $47.72 | 34,571 |
| 2022-11-17 | $47.62 | $47.98 | $46.63 | $47.85 | $47.85 | 32,905 |
| 2022-11-16 | $49.36 | $49.36 | $47.73 | $48.52 | $48.52 | 34,055 |
| 2022-11-15 | $50.92 | $51.16 | $48.29 | $49.62 | $49.62 | 44,756 |
| 2022-11-14 | $50.31 | $51.13 | $49.41 | $49.97 | $49.97 | 30,074 |
| 2022-11-11 | $51.54 | $53.00 | $50.08 | $50.68 | $50.68 | 41,028 |
| 2022-11-10 | $50.00 | $51.49 | $48.95 | $50.97 | $50.97 | 70,137 |
| 2022-11-09 | $47.87 | $48.82 | $47.87 | $48.54 | $48.54 | 26,582 |
| 2022-11-08 | $47.96 | $48.56 | $46.19 | $48.04 | $48.04 | 43,992 |
| 2022-11-07 | $47.89 | $48.90 | $47.21 | $47.89 | $47.89 | 43,095 |
| 2022-11-04 | $47.52 | $48.00 | $46.46 | $47.33 | $47.33 | 33,880 |
| 2022-11-03 | $44.16 | $47.49 | $44.16 | $47.18 | $47.18 | 44,691 |
| 2022-11-02 | $47.26 | $48.17 | $44.61 | $45.53 | $45.53 | 30,074 |
| 2022-11-01 | $46.40 | $48.43 | $45.92 | $47.38 | $47.38 | 42,004 |
| 2022-10-31 | $44.90 | $47.37 | $44.57 | $46.29 | $46.19 | 32,745 |
| 2022-10-28 | $43.67 | $45.67 | $43.44 | $44.98 | $44.98 | 42,641 |
| 2022-10-27 | $43.90 | $45.16 | $41.66 | $43.03 | $43.03 | 36,450 |
| 2022-10-26 | $43.92 | $45.30 | $42.85 | $43.90 | $43.90 | 39,105 |
| 2022-10-25 | $42.22 | $43.72 | $42.22 | $43.37 | $43.37 | 17,170 |
| 2022-10-24 | $44.06 | $44.06 | $41.79 | $41.98 | $41.98 | 28,128 |
| 2022-10-21 | $42.22 | $44.43 | $41.61 | $44.06 | $44.06 | 18,623 |
| 2022-10-20 | $43.81 | $44.36 | $41.29 | $41.79 | $41.79 | 13,726 |
| 2022-10-19 | $42.58 | $43.98 | $41.32 | $43.29 | $43.29 | 17,697 |
| 2022-10-18 | $44.07 | $44.07 | $41.97 | $42.58 | $42.58 | 19,368 |
| 2022-10-17 | $42.59 | $43.02 | $42.52 | $43.02 | $43.02 | 15,926 |
| 2022-10-14 | $42.88 | $42.88 | $39.71 | $40.63 | $40.63 | 28,241 |
| 2022-10-13 | $38.48 | $43.32 | $38.48 | $42.75 | $42.75 | 37,154 |
| 2022-10-12 | $38.91 | $40.11 | $37.55 | $39.34 | $39.34 | 17,170 |
| 2022-10-11 | $37.85 | $39.75 | $37.85 | $38.81 | $38.81 | 17,355 |
| 2022-10-10 | $36.51 | $38.34 | $35.73 | $37.92 | $37.92 | 19,449 |
| 2022-10-07 | $36.94 | $37.98 | $35.39 | $36.53 | $36.53 | 8,837 |
| 2022-10-06 | $37.92 | $38.06 | $37.58 | $37.58 | $37.58 | 5,764 |
| 2022-10-05 | $37.37 | $38.63 | $37.37 | $37.81 | $37.81 | 10,051 |
| 2022-10-04 | $36.99 | $38.41 | $36.99 | $38.07 | $38.07 | 13,385 |
| 2022-10-03 | $35.45 | $37.00 | $35.45 | $36.52 | $36.52 | 19,349 |
| 2022-09-30 | $35.14 | $35.99 | $34.78 | $35.40 | $35.40 | 35,857 |
| 2022-09-29 | $34.92 | $36.23 | $33.96 | $35.31 | $35.31 | 138,892 |
| 2022-09-28 | $34.63 | $36.32 | $33.47 | $35.54 | $35.54 | 22,545 |
| 2022-09-27 | $35.11 | $35.11 | $33.22 | $34.44 | $34.44 | 25,983 |
| 2022-09-26 | $34.38 | $35.23 | $33.80 | $34.89 | $34.89 | 21,394 |
| 2022-09-23 | $35.80 | $35.80 | $33.35 | $34.30 | $34.30 | 21,557 |
| 2022-09-22 | $38.09 | $38.09 | $36.14 | $36.24 | $36.24 | 24,755 |
| 2022-09-21 | $38.99 | $39.93 | $38.42 | $38.50 | $38.50 | 14,301 |
| 2022-09-20 | $39.52 | $39.52 | $38.09 | $38.29 | $38.29 | 10,720 |
| 2022-09-19 | $39.50 | $39.90 | $39.40 | $39.84 | $39.84 | 9,427 |
| 2022-09-16 | $37.66 | $39.29 | $37.58 | $38.99 | $38.99 | 40,971 |
| 2022-09-15 | $37.49 | $38.59 | $37.49 | $38.46 | $38.46 | 14,507 |
| 2022-09-14 | $38.20 | $38.40 | $37.38 | $37.50 | $37.50 | 14,547 |
| 2022-09-13 | $39.82 | $40.38 | $38.46 | $38.75 | $38.75 | 19,151 |
| 2022-09-12 | $41.08 | $42.17 | $40.17 | $40.97 | $40.97 | 17,438 |
| 2022-09-09 | $40.25 | $41.36 | $40.17 | $40.84 | $40.84 | 10,042 |
| 2022-09-08 | $39.04 | $39.74 | $38.67 | $39.60 | $39.60 | 9,794 |
| 2022-09-07 | $39.25 | $39.60 | $38.72 | $39.56 | $39.56 | 17,152 |
| 2022-09-06 | $40.80 | $40.80 | $39.42 | $39.52 | $39.52 | 11,804 |
| 2022-09-02 | $41.38 | $41.54 | $40.05 | $40.27 | $40.27 | 8,279 |
| 2022-09-01 | $41.46 | $41.47 | $40.24 | $41.36 | $41.36 | 12,730 |
| 2022-08-31 | $42.22 | $42.30 | $41.67 | $41.85 | $41.85 | 9,559 |
| 2022-08-30 | $42.30 | $42.92 | $41.67 | $41.99 | $41.99 | 8,436 |
| 2022-08-29 | $43.35 | $43.68 | $42.13 | $43.22 | $43.22 | 15,532 |
| 2022-08-26 | $45.05 | $46.26 | $43.30 | $43.32 | $43.32 | 9,847 |
| 2022-08-25 | $44.42 | $45.79 | $44.20 | $45.43 | $45.43 | 16,988 |
| 2022-08-24 | $43.51 | $43.98 | $43.16 | $43.56 | $43.56 | 10,259 |
| 2022-08-23 | $44.20 | $44.47 | $42.99 | $43.11 | $43.11 | 7,802 |
| 2022-08-22 | $44.75 | $45.00 | $43.43 | $43.80 | $43.80 | 15,974 |
| 2022-08-19 | $46.55 | $46.93 | $44.62 | $45.09 | $45.09 | 48,434 |
| 2022-08-18 | $44.19 | $47.29 | $44.19 | $47.21 | $47.21 | 21,642 |
| 2022-08-17 | $44.49 | $44.70 | $43.58 | $44.36 | $44.36 | 14,740 |
| 2022-08-16 | $43.05 | $44.78 | $42.79 | $44.72 | $44.72 | 14,755 |
| 2022-08-15 | $41.65 | $43.94 | $41.36 | $43.80 | $43.80 | 15,386 |
| 2022-08-12 | $39.08 | $42.59 | $39.08 | $42.59 | $42.59 | 23,604 |
| 2022-08-11 | $40.75 | $40.97 | $40.26 | $40.40 | $40.40 | 11,923 |
| 2022-08-10 | $39.72 | $40.76 | $39.43 | $40.76 | $40.76 | 9,473 |
| 2022-08-09 | $41.04 | $41.04 | $38.66 | $39.16 | $39.16 | 18,749 |
| 2022-08-08 | $41.08 | $41.25 | $40.42 | $40.86 | $40.86 | 21,120 |
| 2022-08-05 | $40.31 | $41.10 | $40.31 | $40.99 | $40.99 | 10,008 |
| 2022-08-04 | $40.50 | $41.14 | $40.50 | $40.95 | $40.95 | 8,813 |
| 2022-08-03 | $40.40 | $41.18 | $40.05 | $40.93 | $40.93 | 10,562 |
| 2022-08-02 | $40.52 | $40.77 | $39.98 | $40.18 | $40.18 | 13,808 |
| 2022-08-01 | $41.75 | $43.06 | $40.25 | $40.97 | $40.97 | 18,951 |
| 2022-07-29 | $41.57 | $42.72 | $41.30 | $41.95 | $41.95 | 21,705 |
| 2022-07-28 | $36.40 | $40.85 | $36.40 | $40.43 | $40.43 | 29,668 |
| 2022-07-27 | $34.60 | $36.78 | $34.60 | $36.53 | $36.53 | 36,214 |
| 2022-07-26 | $35.11 | $35.28 | $34.88 | $35.13 | $35.13 | 8,764 |
| 2022-07-25 | $34.82 | $35.06 | $34.47 | $35.03 | $35.03 | 18,367 |
| 2022-07-22 | $34.75 | $35.06 | $34.42 | $34.86 | $34.86 | 11,955 |
| 2022-07-21 | $35.54 | $35.61 | $34.83 | $35.24 | $35.24 | 15,280 |
| 2022-07-20 | $35.00 | $35.97 | $34.50 | $35.69 | $35.69 | 16,420 |
| 2022-07-19 | $33.77 | $35.19 | $33.64 | $35.17 | $35.17 | 24,633 |
| 2022-07-18 | $34.00 | $34.20 | $32.69 | $33.66 | $33.66 | 22,268 |
| 2022-07-15 | $33.47 | $34.33 | $31.85 | $33.94 | $33.94 | 30,372 |
| 2022-07-14 | $32.75 | $33.26 | $32.18 | $33.17 | $33.17 | 10,959 |
| 2022-07-13 | $33.02 | $33.53 | $32.89 | $33.13 | $33.13 | 9,790 |
| 2022-07-12 | $34.36 | $34.38 | $33.53 | $33.69 | $33.69 | 15,672 |
| 2022-07-11 | $35.07 | $35.43 | $33.85 | $34.20 | $34.10 | 19,427 |
| 2022-07-08 | $35.39 | $35.87 | $35.07 | $35.07 | $34.97 | 15,299 |
| 2022-07-07 | $35.79 | $36.22 | $35.42 | $35.45 | $35.35 | 32,663 |
| 2022-07-06 | $35.58 | $35.64 | $34.87 | $35.43 | $35.33 | 20,727 |
| 2022-07-05 | $35.98 | $36.03 | $35.16 | $35.93 | $35.82 | 22,640 |
| 2022-07-01 | $37.24 | $38.40 | $36.09 | $36.72 | $36.61 | 32,257 |
| 2022-06-30 | $36.56 | $38.40 | $36.56 | $37.58 | $37.47 | 34,566 |
| 2022-06-29 | $36.66 | $37.17 | $36.19 | $37.17 | $37.06 | 29,180 |
| 2022-06-28 | $36.74 | $37.05 | $36.45 | $36.45 | $36.34 | 77,597 |
| 2022-06-27 | $35.66 | $36.57 | $35.27 | $36.55 | $36.44 | 26,796 |
| 2022-06-24 | $34.80 | $35.69 | $34.45 | $35.43 | $35.33 | 44,732 |
| 2022-06-23 | $35.10 | $35.30 | $34.36 | $34.78 | $34.68 | 41,121 |
| 2022-06-22 | $34.91 | $35.44 | $33.91 | $35.26 | $35.16 | 34,883 |
| 2022-06-21 | $34.86 | $35.32 | $34.44 | $34.91 | $34.81 | 37,051 |
| 2022-06-17 | $34.13 | $35.03 | $33.66 | $34.17 | $34.07 | 56,111 |
| 2022-06-16 | $34.32 | $34.90 | $33.83 | $34.13 | $34.03 | 48,562 |
| 2022-06-15 | $35.17 | $36.14 | $34.72 | $34.75 | $34.65 | 27,076 |
| 2022-06-14 | $35.35 | $35.35 | $34.14 | $34.90 | $34.80 | 33,363 |
| 2022-06-13 | $35.92 | $35.92 | $34.91 | $34.95 | $34.85 | 31,261 |
| 2022-06-10 | $37.47 | $37.68 | $36.55 | $36.82 | $36.71 | 21,357 |
| 2022-06-09 | $38.76 | $38.76 | $37.96 | $38.19 | $38.08 | 16,404 |
| 2022-06-08 | $39.43 | $40.31 | $38.55 | $38.93 | $38.81 | 19,126 |
| 2022-06-07 | $39.47 | $39.92 | $39.29 | $39.50 | $39.38 | 11,020 |
| 2022-06-06 | $39.03 | $39.73 | $39.03 | $39.52 | $39.40 | 18,310 |
| 2022-06-03 | $38.98 | $38.98 | $38.36 | $38.74 | $38.63 | 18,571 |
| 2022-06-02 | $38.95 | $39.82 | $38.95 | $39.34 | $39.22 | 18,619 |
| 2022-06-01 | $38.72 | $39.00 | $38.22 | $38.79 | $38.68 | 24,264 |
| 2022-05-31 | $39.66 | $39.80 | $38.46 | $38.86 | $38.74 | 37,937 |
| 2022-05-27 | $40.04 | $40.37 | $39.96 | $40.18 | $40.06 | 8,243 |
| 2022-05-26 | $37.53 | $39.75 | $37.53 | $39.35 | $39.23 | 45,385 |
| 2022-05-25 | $37.88 | $38.22 | $37.16 | $37.37 | $37.26 | 18,856 |
| 2022-05-24 | $36.37 | $37.62 | $36.00 | $37.33 | $37.22 | 25,014 |
| 2022-05-23 | $37.69 | $38.10 | $37.27 | $37.45 | $37.34 | 11,455 |
| 2022-05-20 | $37.84 | $37.84 | $36.25 | $37.17 | $37.06 | 39,506 |
| 2022-05-19 | $37.33 | $38.25 | $37.23 | $37.47 | $37.36 | 44,279 |
| 2022-05-18 | $39.73 | $40.60 | $37.26 | $37.82 | $37.71 | 75,097 |
| 2022-05-17 | $39.85 | $41.00 | $39.65 | $40.78 | $40.66 | 26,825 |
| 2022-05-16 | $40.02 | $40.13 | $39.08 | $39.15 | $39.03 | 19,135 |
| 2022-05-13 | $40.07 | $40.91 | $39.90 | $40.02 | $39.90 | 23,293 |
| 2022-05-12 | $39.72 | $40.52 | $39.08 | $39.66 | $39.54 | 42,697 |
| 2022-05-11 | $39.66 | $40.40 | $39.37 | $39.98 | $39.86 | 55,852 |
| 2022-05-10 | $40.20 | $40.40 | $39.02 | $39.66 | $39.54 | 41,576 |
| 2022-05-09 | $39.32 | $40.13 | $39.00 | $39.85 | $39.73 | 52,395 |
| 2022-05-06 | $40.32 | $40.57 | $39.48 | $39.82 | $39.70 | 36,563 |
| 2022-05-05 | $41.76 | $41.76 | $39.94 | $40.55 | $40.43 | 58,510 |
| 2022-05-04 | $41.78 | $42.29 | $41.04 | $42.26 | $42.13 | 45,576 |
| 2022-05-03 | $41.50 | $42.26 | $41.45 | $42.01 | $41.89 | 53,131 |
| 2022-05-02 | $43.07 | $43.75 | $41.27 | $42.02 | $41.80 | 68,173 |
| 2022-04-29 | $46.03 | $46.23 | $43.15 | $43.31 | $43.08 | 77,538 |
| 2022-04-28 | $45.00 | $47.18 | $44.01 | $46.61 | $46.36 | 90,898 |
| 2022-04-27 | $40.05 | $40.49 | $39.48 | $39.67 | $39.46 | 45,230 |
| 2022-04-26 | $40.66 | $41.24 | $39.82 | $39.84 | $39.63 | 33,642 |
| 2022-04-25 | $40.86 | $41.24 | $39.82 | $41.04 | $40.82 | 48,034 |
| 2022-04-22 | $40.96 | $41.80 | $40.96 | $41.13 | $40.91 | 25,632 |
| 2022-04-21 | $41.64 | $41.64 | $40.36 | $40.93 | $40.71 | 72,492 |
| 2022-04-20 | $40.92 | $42.16 | $40.92 | $41.19 | $40.97 | 19,284 |
| 2022-04-19 | $40.16 | $40.79 | $39.80 | $40.53 | $40.31 | 31,949 |
| 2022-04-18 | $41.86 | $41.86 | $39.91 | $40.08 | $39.87 | 21,497 |
| 2022-04-14 | $40.56 | $42.44 | $40.47 | $42.02 | $41.80 | 65,797 |
| 2022-04-13 | $39.97 | $40.50 | $39.89 | $40.41 | $40.19 | 85,589 |
| 2022-04-12 | $40.35 | $41.01 | $39.91 | $40.00 | $39.79 | 38,215 |
| 2022-04-11 | $40.19 | $40.50 | $39.65 | $39.75 | $39.54 | 105,844 |
| 2022-04-08 | $41.73 | $41.73 | $40.02 | $40.22 | $40.01 | 31,720 |
| 2022-04-07 | $41.82 | $41.82 | $40.60 | $41.63 | $41.41 | 43,664 |
| 2022-04-06 | $42.40 | $42.40 | $41.61 | $41.70 | $41.48 | 46,382 |
| 2022-04-05 | $44.76 | $44.90 | $42.31 | $42.41 | $42.18 | 59,949 |
| 2022-04-04 | $45.98 | $46.35 | $44.24 | $44.50 | $44.26 | 36,019 |
| 2022-04-01 | $46.14 | $46.14 | $44.88 | $45.71 | $45.47 | 29,964 |
| 2022-03-31 | $46.27 | $46.99 | $45.93 | $46.09 | $45.84 | 70,820 |
| 2022-03-30 | $46.01 | $46.96 | $45.97 | $46.04 | $45.79 | 92,685 |
| 2022-03-29 | $45.74 | $46.88 | $45.74 | $46.23 | $45.98 | 32,318 |
| 2022-03-28 | $44.78 | $45.43 | $44.02 | $45.43 | $45.19 | 79,015 |
| 2022-03-25 | $45.23 | $45.30 | $44.40 | $44.62 | $44.38 | 33,333 |
| 2022-03-24 | $45.54 | $45.86 | $45.14 | $45.50 | $45.26 | 37,635 |
| 2022-03-23 | $45.77 | $46.09 | $44.97 | $45.00 | $44.76 | 26,122 |
| 2022-03-22 | $46.29 | $47.27 | $46.06 | $46.09 | $45.84 | 44,683 |
| 2022-03-21 | $46.06 | $46.59 | $45.33 | $45.64 | $45.40 | 40,933 |
| 2022-03-18 | $45.62 | $46.46 | $44.39 | $46.45 | $46.20 | 73,763 |
| 2022-03-17 | $44.74 | $46.01 | $44.74 | $45.62 | $45.38 | 28,176 |
| 2022-03-16 | $44.41 | $45.25 | $44.38 | $45.11 | $44.87 | 36,228 |
| 2022-03-15 | $43.77 | $44.67 | $43.44 | $43.79 | $43.56 | 35,374 |
| 2022-03-14 | $43.24 | $44.10 | $42.98 | $43.35 | $43.12 | 56,430 |
| 2022-03-11 | $45.30 | $45.30 | $43.22 | $43.30 | $43.07 | 59,233 |
| 2022-03-10 | $46.16 | $46.70 | $43.29 | $45.30 | $45.06 | 102,618 |
| 2022-03-09 | $48.50 | $50.13 | $48.50 | $48.82 | $48.56 | 34,980 |
| 2022-03-08 | $47.01 | $48.36 | $47.01 | $47.65 | $47.40 | 23,553 |
| 2022-03-07 | $48.15 | $48.15 | $46.68 | $46.81 | $46.56 | 22,616 |
| 2022-03-04 | $47.63 | $47.90 | $47.08 | $47.90 | $47.64 | 21,972 |
| 2022-03-03 | $48.49 | $48.49 | $47.71 | $47.97 | $47.71 | 15,194 |
| 2022-03-02 | $46.47 | $48.21 | $46.47 | $48.09 | $47.83 | 20,507 |
| 2022-03-01 | $47.80 | $47.80 | $45.40 | $46.06 | $45.81 | 36,960 |
| 2022-02-28 | $47.71 | $48.50 | $47.62 | $47.65 | $47.40 | 23,598 |
| 2022-02-25 | $47.86 | $48.43 | $47.61 | $47.95 | $47.69 | 21,199 |
| 2022-02-24 | $47.12 | $47.56 | $45.37 | $47.47 | $47.22 | 58,582 |
| 2022-02-23 | $47.26 | $47.69 | $46.63 | $46.88 | $46.63 | 27,385 |
| 2022-02-22 | $47.29 | $47.33 | $46.45 | $46.74 | $46.49 | 26,301 |
| 2022-02-18 | $48.10 | $48.96 | $47.59 | $47.63 | $47.38 | 17,549 |
| 2022-02-17 | $47.86 | $49.11 | $47.86 | $48.38 | $48.12 | 24,710 |
| 2022-02-16 | $48.10 | $49.98 | $47.45 | $48.49 | $48.23 | 16,108 |
| 2022-02-15 | $47.86 | $48.40 | $47.69 | $48.02 | $47.76 | 15,046 |
| 2022-02-14 | $47.20 | $47.75 | $46.36 | $47.07 | $46.82 | 18,410 |
| 2022-02-11 | $48.85 | $48.85 | $46.30 | $47.03 | $46.78 | 33,974 |
| 2022-02-10 | $48.90 | $49.50 | $48.03 | $48.35 | $48.09 | 37,057 |
| 2022-02-09 | $49.74 | $51.39 | $49.26 | $49.49 | $49.23 | 29,181 |
| 2022-02-08 | $48.39 | $49.71 | $48.39 | $49.43 | $49.17 | 28,126 |
| 2022-02-07 | $47.92 | $48.54 | $46.87 | $48.42 | $48.16 | 48,436 |
| 2022-02-04 | $48.95 | $48.95 | $47.47 | $47.65 | $47.40 | 32,040 |
| 2022-02-03 | $49.63 | $50.80 | $49.03 | $49.03 | $48.77 | 25,884 |
| 2022-02-02 | $51.15 | $51.85 | $49.80 | $50.35 | $50.08 | 38,300 |
| 2022-02-01 | $51.34 | $52.45 | $50.45 | $51.15 | $50.88 | 25,566 |
| 2022-01-31 | $49.75 | $51.68 | $49.75 | $51.58 | $51.31 | 28,502 |
| 2022-01-28 | $50.36 | $50.36 | $48.29 | $50.26 | $49.99 | 18,253 |
| 2022-01-27 | $52.09 | $52.47 | $50.08 | $50.13 | $49.86 | 15,374 |
| 2022-01-26 | $52.99 | $54.91 | $51.14 | $51.95 | $51.67 | 30,233 |
| 2022-01-25 | $53.20 | $53.20 | $51.53 | $52.36 | $52.08 | 25,550 |
| 2022-01-24 | $52.35 | $54.47 | $51.05 | $54.25 | $53.86 | 37,555 |
| 2022-01-21 | $53.25 | $54.97 | $52.68 | $52.68 | $52.30 | 47,896 |
| 2022-01-20 | $55.05 | $55.95 | $53.89 | $53.93 | $53.54 | 29,079 |
| 2022-01-19 | $56.10 | $57.07 | $54.33 | $54.52 | $54.13 | 58,746 |
| 2022-01-18 | $57.28 | $57.28 | $55.90 | $55.90 | $55.50 | 17,126 |
| 2022-01-14 | $58.07 | $58.14 | $57.31 | $57.86 | $57.44 | 14,872 |
| 2022-01-13 | $58.53 | $59.20 | $58.13 | $58.13 | $57.71 | 19,045 |
| 2022-01-12 | $57.03 | $58.54 | $57.03 | $58.04 | $57.62 | 20,808 |
| 2022-01-11 | $57.30 | $57.74 | $56.24 | $57.49 | $57.07 | 15,568 |
| 2022-01-10 | $58.29 | $58.73 | $56.70 | $57.28 | $56.87 | 17,462 |
| 2022-01-07 | $59.94 | $60.59 | $58.88 | $58.99 | $58.56 | 16,031 |
| 2022-01-06 | $59.74 | $60.20 | $58.00 | $59.78 | $59.35 | 38,332 |
| 2022-01-05 | $60.60 | $62.05 | $59.80 | $59.93 | $59.50 | 32,563 |
| 2022-01-04 | $61.15 | $62.53 | $59.95 | $61.07 | $60.63 | 24,534 |
| 2022-01-03 | $60.91 | $61.90 | $59.64 | $61.31 | $60.87 | 36,113 |
| 2021-12-31 | $60.45 | $61.58 | $59.30 | $60.94 | $60.50 | 74,419 |
| 2021-12-30 | $61.70 | $63.08 | $58.68 | $60.86 | $60.42 | 27,106 |
| 2021-12-29 | $63.43 | $63.77 | $61.23 | $61.74 | $61.29 | 18,758 |
| 2021-12-28 | $62.37 | $64.29 | $61.69 | $63.31 | $62.85 | 35,223 |
| 2021-12-27 | $61.98 | $63.16 | $61.65 | $62.61 | $62.16 | 33,842 |
| 2021-12-23 | $59.69 | $62.48 | $59.69 | $61.54 | $61.10 | 28,146 |
| 2021-12-22 | $59.33 | $60.48 | $58.49 | $59.63 | $59.20 | 27,267 |
| 2021-12-21 | $58.26 | $59.48 | $57.57 | $59.28 | $58.85 | 23,952 |
| 2021-12-20 | $57.46 | $58.29 | $56.25 | $58.00 | $57.58 | 52,451 |
| 2021-12-17 | $55.87 | $59.20 | $54.51 | $58.52 | $58.10 | 92,419 |
| 2021-12-16 | $56.78 | $58.07 | $55.20 | $55.74 | $55.34 | 36,474 |
| 2021-12-15 | $56.47 | $57.52 | $54.51 | $56.67 | $56.26 | 32,959 |
| 2021-12-14 | $56.80 | $57.98 | $55.87 | $56.26 | $55.85 | 30,913 |
| 2021-12-13 | $58.57 | $58.68 | $57.28 | $57.29 | $56.88 | 16,145 |
| 2021-12-10 | $59.61 | $59.78 | $58.38 | $59.04 | $58.61 | 13,139 |
| 2021-12-09 | $58.60 | $59.79 | $58.60 | $59.01 | $58.58 | 20,679 |
| 2021-12-08 | $57.50 | $59.40 | $57.50 | $58.94 | $58.51 | 18,107 |
| 2021-12-07 | $57.53 | $58.20 | $57.06 | $57.58 | $57.16 | 32,522 |
| 2021-12-06 | $56.15 | $57.40 | $56.07 | $57.05 | $56.64 | 20,571 |
| 2021-12-03 | $55.81 | $56.06 | $55.01 | $55.86 | $55.46 | 17,978 |
| 2021-12-02 | $55.00 | $56.46 | $55.00 | $56.08 | $55.67 | 14,095 |
| 2021-12-01 | $55.85 | $57.47 | $54.67 | $54.68 | $54.29 | 34,953 |
| 2021-11-30 | $55.89 | $57.36 | $54.74 | $54.74 | $54.34 | 42,824 |
| 2021-11-29 | $58.88 | $59.01 | $56.60 | $56.73 | $56.32 | 31,123 |
| 2021-11-26 | $59.56 | $60.00 | $57.40 | $58.13 | $57.71 | 23,071 |
| 2021-11-24 | $61.28 | $61.87 | $61.13 | $61.38 | $60.94 | 13,428 |
| 2021-11-23 | $61.53 | $61.97 | $60.24 | $61.93 | $61.48 | 17,242 |
| 2021-11-22 | $61.20 | $62.08 | $60.22 | $60.51 | $60.07 | 14,503 |
| 2021-11-19 | $59.96 | $63.23 | $59.96 | $60.64 | $60.20 | 16,879 |
| 2021-11-18 | $61.95 | $61.95 | $59.90 | $60.38 | $59.94 | 20,171 |
| 2021-11-17 | $61.35 | $61.35 | $60.05 | $60.94 | $60.50 | 14,395 |
| 2021-11-16 | $62.49 | $62.59 | $60.85 | $61.22 | $60.78 | 31,306 |
| 2021-11-15 | $63.62 | $63.93 | $61.57 | $62.84 | $62.39 | 62,263 |
| 2021-11-12 | $63.58 | $65.42 | $62.12 | $63.65 | $63.19 | 67,795 |
| 2021-11-11 | $61.77 | $64.00 | $60.26 | $62.98 | $62.53 | 41,484 |
| 2021-11-10 | $60.39 | $62.20 | $60.39 | $61.74 | $61.29 | 27,530 |
| 2021-11-09 | $59.72 | $60.84 | $59.43 | $60.75 | $60.31 | 28,319 |
| 2021-11-08 | $60.76 | $61.00 | $59.29 | $60.17 | $59.74 | 81,675 |
| 2021-11-05 | $57.55 | $60.46 | $56.87 | $60.30 | $59.86 | 69,373 |
| 2021-11-04 | $56.61 | $57.96 | $56.41 | $57.38 | $56.97 | 24,531 |
| 2021-11-03 | $54.91 | $57.04 | $54.78 | $56.74 | $56.33 | 21,188 |
| 2021-11-02 | $55.80 | $56.29 | $54.65 | $54.85 | $54.45 | 33,784 |
| 2021-11-01 | $56.04 | $56.73 | $55.03 | $55.89 | $55.40 | 23,931 |
| 2021-10-29 | $55.40 | $57.48 | $54.78 | $55.55 | $55.06 | 49,651 |
| 2021-10-28 | $50.24 | $56.00 | $50.24 | $56.00 | $55.50 | 56,662 |
| 2021-10-27 | $49.98 | $51.40 | $49.98 | $50.70 | $50.25 | 21,466 |
| 2021-10-26 | $50.66 | $50.88 | $50.00 | $50.15 | $49.71 | 16,370 |
| 2021-10-25 | $49.73 | $50.74 | $49.08 | $50.64 | $50.19 | 14,151 |
| 2021-10-22 | $48.95 | $49.97 | $48.95 | $49.78 | $49.34 | 23,802 |
| 2021-10-21 | $48.45 | $48.68 | $47.99 | $48.33 | $47.90 | 15,895 |
| 2021-10-20 | $47.91 | $48.55 | $47.71 | $48.37 | $47.94 | 15,242 |
| 2021-10-19 | $48.58 | $48.58 | $47.65 | $48.00 | $47.58 | 12,942 |
| 2021-10-18 | $48.14 | $48.67 | $47.76 | $48.52 | $48.09 | 24,851 |
| 2021-10-15 | $48.96 | $49.29 | $48.00 | $48.02 | $47.60 | 26,496 |
| 2021-10-14 | $47.50 | $48.48 | $46.69 | $48.15 | $47.72 | 17,733 |
| 2021-10-13 | $46.96 | $47.34 | $46.51 | $47.28 | $46.86 | 15,096 |
| 2021-10-12 | $47.90 | $47.90 | $46.89 | $47.40 | $46.98 | 15,584 |
| 2021-10-11 | $48.62 | $48.89 | $47.46 | $47.87 | $47.45 | 10,978 |
| 2021-10-08 | $48.69 | $48.76 | $48.39 | $48.39 | $47.96 | 5,247 |
| 2021-10-07 | $47.97 | $48.89 | $47.79 | $48.61 | $48.18 | 22,368 |
| 2021-10-06 | $47.41 | $47.41 | $46.65 | $47.23 | $46.81 | 16,130 |
| 2021-10-05 | $48.14 | $48.78 | $47.45 | $48.11 | $47.68 | 18,043 |
| 2021-10-04 | $48.74 | $49.78 | $47.58 | $47.76 | $47.34 | 29,779 |
| 2021-10-01 | $48.49 | $49.61 | $44.50 | $49.26 | $48.82 | 53,983 |
| 2021-09-30 | $49.50 | $50.08 | $48.08 | $48.17 | $47.74 | 54,596 |
| 2021-09-29 | $48.03 | $49.40 | $48.00 | $49.13 | $48.70 | 39,245 |
| 2021-09-28 | $48.78 | $48.99 | $47.58 | $47.74 | $47.32 | 34,714 |
| 2021-09-27 | $47.59 | $49.45 | $47.59 | $48.81 | $48.38 | 28,334 |
| 2021-09-24 | $47.74 | $48.28 | $47.63 | $47.63 | $47.21 | 22,523 |
| 2021-09-23 | $46.84 | $48.50 | $46.84 | $47.88 | $47.46 | 36,768 |
| 2021-09-22 | $45.55 | $47.00 | $45.38 | $46.49 | $46.08 | 20,261 |
| 2021-09-21 | $45.70 | $45.79 | $45.11 | $45.17 | $44.77 | 25,350 |
| 2021-09-20 | $45.08 | $46.85 | $44.74 | $45.61 | $45.21 | 26,399 |
| 2021-09-17 | $46.45 | $47.50 | $45.13 | $46.06 | $45.65 | 116,643 |
| 2021-09-16 | $48.30 | $48.86 | $45.52 | $46.27 | $45.86 | 25,705 |
| 2021-09-15 | $47.92 | $49.12 | $47.68 | $48.11 | $47.68 | 39,060 |
| 2021-09-14 | $48.12 | $48.39 | $47.30 | $47.70 | $47.28 | 62,848 |
| 2021-09-13 | $47.76 | $48.22 | $47.29 | $47.95 | $47.53 | 18,532 |
| 2021-09-10 | $47.87 | $48.13 | $47.10 | $47.33 | $46.91 | 30,690 |
| 2021-09-09 | $47.71 | $48.74 | $47.51 | $47.78 | $47.36 | 28,369 |
| 2021-09-08 | $48.64 | $50.14 | $47.17 | $47.68 | $47.26 | 25,001 |
| 2021-09-07 | $49.15 | $49.79 | $48.50 | $48.92 | $48.49 | 28,920 |
| 2021-09-03 | $49.96 | $50.35 | $48.94 | $48.97 | $48.54 | 26,857 |
| 2021-09-02 | $49.78 | $50.12 | $49.65 | $49.85 | $49.41 | 18,479 |
| 2021-09-01 | $49.93 | $49.93 | $48.54 | $49.57 | $49.13 | 23,913 |
| 2021-08-31 | $48.85 | $50.31 | $48.85 | $49.99 | $49.55 | 42,487 |
| 2021-08-30 | $50.15 | $50.15 | $48.54 | $48.85 | $48.42 | 23,580 |
| 2021-08-27 | $48.72 | $49.89 | $48.72 | $49.76 | $49.32 | 22,627 |
| 2021-08-26 | $47.87 | $49.29 | $47.87 | $48.22 | $47.79 | 29,233 |
| 2021-08-25 | $48.20 | $49.10 | $47.65 | $47.70 | $47.28 | 32,348 |
| 2021-08-24 | $47.84 | $48.91 | $47.65 | $48.33 | $47.90 | 21,117 |
| 2021-08-23 | $47.49 | $49.60 | $47.46 | $47.55 | $47.13 | 35,999 |
| 2021-08-20 | $46.70 | $48.28 | $46.43 | $47.45 | $47.03 | 29,317 |
| 2021-08-19 | $46.54 | $47.12 | $45.46 | $47.10 | $46.68 | 30,812 |
| 2021-08-18 | $47.58 | $49.81 | $46.82 | $47.03 | $46.61 | 28,226 |
| 2021-08-17 | $47.06 | $48.28 | $46.66 | $47.75 | $47.33 | 36,858 |
| 2021-08-16 | $47.18 | $47.83 | $46.44 | $47.52 | $47.10 | 19,417 |
| 2021-08-13 | $48.18 | $48.58 | $46.25 | $47.62 | $47.20 | 34,535 |
| 2021-08-12 | $47.46 | $48.86 | $46.58 | $48.00 | $47.58 | 40,635 |
| 2021-08-11 | $46.56 | $47.55 | $46.09 | $47.31 | $46.89 | 8,641 |
| 2021-08-10 | $46.28 | $46.54 | $45.95 | $46.53 | $46.12 | 7,019 |
| 2021-08-09 | $46.88 | $46.88 | $45.59 | $46.08 | $45.67 | 19,796 |
| 2021-08-06 | $46.54 | $47.35 | $46.14 | $46.90 | $46.48 | 21,486 |
| 2021-08-05 | $45.24 | $46.92 | $45.24 | $46.02 | $45.61 | 31,884 |
| 2021-08-04 | $46.78 | $47.92 | $45.25 | $45.41 | $45.01 | 37,383 |
| 2021-08-03 | $48.76 | $49.13 | $47.10 | $47.26 | $46.84 | 68,770 |
| 2021-08-02 | $50.05 | $50.77 | $48.26 | $48.50 | $48.07 | 47,374 |
| 2021-07-30 | $50.99 | $52.47 | $49.84 | $50.05 | $49.61 | 37,781 |
| 2021-07-29 | $52.56 | $52.56 | $50.01 | $50.75 | $50.30 | 46,610 |
| 2021-07-28 | $52.49 | $53.35 | $51.89 | $51.90 | $51.44 | 76,962 |
| 2021-07-27 | $52.33 | $52.68 | $52.00 | $52.37 | $51.91 | 36,319 |
| 2021-07-26 | $52.00 | $53.39 | $51.63 | $52.41 | $51.95 | 40,685 |
| 2021-07-23 | $51.80 | $52.19 | $50.93 | $51.87 | $51.41 | 46,247 |
| 2021-07-22 | $51.82 | $53.28 | $50.91 | $51.36 | $50.91 | 21,058 |
| 2021-07-21 | $52.09 | $52.69 | $51.24 | $51.81 | $51.35 | 44,213 |
| 2021-07-20 | $50.07 | $52.42 | $50.03 | $51.57 | $51.11 | 41,392 |
| 2021-07-19 | $51.70 | $52.44 | $49.50 | $50.07 | $49.63 | 47,759 |
| 2021-07-16 | $51.84 | $53.12 | $51.52 | $52.60 | $52.13 | 46,656 |
| 2021-07-15 | $50.92 | $51.69 | $50.75 | $51.27 | $50.82 | 42,678 |
| 2021-07-14 | $51.18 | $51.96 | $50.65 | $50.89 | $50.44 | 57,780 |
| 2021-07-13 | $50.20 | $52.97 | $50.20 | $51.19 | $50.74 | 71,114 |
| 2021-07-12 | $48.58 | $49.24 | $48.12 | $49.04 | $48.52 | 29,772 |
| 2021-07-09 | $48.22 | $49.00 | $48.11 | $48.62 | $48.11 | 18,522 |
| 2021-07-08 | $47.54 | $48.42 | $46.67 | $47.68 | $47.18 | 18,485 |
| 2021-07-07 | $48.85 | $49.42 | $47.64 | $48.21 | $47.70 | 36,718 |
| 2021-07-06 | $50.27 | $50.55 | $48.76 | $48.84 | $48.32 | 37,707 |
| 2021-07-02 | $50.13 | $50.50 | $49.35 | $50.10 | $49.57 | 30,131 |
| 2021-07-01 | $49.83 | $50.51 | $49.22 | $50.23 | $49.70 | 27,208 |
| 2021-06-30 | $49.13 | $49.84 | $49.06 | $49.51 | $48.99 | 24,551 |
| 2021-06-29 | $49.74 | $51.12 | $49.28 | $49.36 | $48.84 | 30,864 |
| 2021-06-28 | $50.32 | $51.41 | $48.88 | $49.50 | $48.98 | 55,664 |
| 2021-06-25 | $50.80 | $51.91 | $49.39 | $50.18 | $49.65 | 103,779 |
| 2021-06-24 | $51.02 | $51.02 | $50.27 | $50.50 | $49.97 | 47,473 |
| 2021-06-23 | $52.16 | $53.44 | $50.80 | $51.01 | $50.47 | 37,903 |
| 2021-06-22 | $51.58 | $52.54 | $50.59 | $52.30 | $51.75 | 47,017 |
| 2021-06-21 | $50.50 | $51.73 | $50.15 | $51.35 | $50.81 | 38,336 |
| 2021-06-18 | $50.00 | $50.42 | $49.57 | $50.05 | $49.52 | 71,794 |
| 2021-06-17 | $49.96 | $50.60 | $49.16 | $50.32 | $49.79 | 44,807 |
| 2021-06-16 | $50.83 | $51.10 | $50.00 | $50.01 | $49.48 | 49,465 |
| 2021-06-15 | $50.45 | $51.05 | $49.95 | $51.01 | $50.47 | 28,907 |
| 2021-06-14 | $50.73 | $50.73 | $49.40 | $50.18 | $49.65 | 34,583 |
| 2021-06-11 | $50.03 | $51.07 | $50.03 | $50.77 | $50.23 | 22,774 |
| 2021-06-10 | $50.55 | $50.56 | $49.91 | $50.00 | $49.47 | 39,710 |
| 2021-06-09 | $51.43 | $51.49 | $50.13 | $50.31 | $49.78 | 29,453 |
| 2021-06-08 | $51.19 | $51.50 | $50.78 | $51.13 | $50.59 | 39,571 |
| 2021-06-07 | $50.47 | $51.30 | $49.37 | $50.88 | $50.34 | 50,056 |
| 2021-06-04 | $49.72 | $50.15 | $48.48 | $50.00 | $49.47 | 45,785 |
| 2021-06-03 | $48.90 | $49.45 | $48.04 | $49.30 | $48.78 | 28,130 |
| 2021-06-02 | $49.85 | $49.85 | $48.47 | $49.24 | $48.72 | 52,807 |
| 2021-06-01 | $47.82 | $49.44 | $47.69 | $49.40 | $48.88 | 58,404 |
| 2021-05-28 | $47.69 | $47.94 | $46.91 | $47.57 | $47.07 | 30,489 |
| 2021-05-27 | $47.27 | $47.99 | $47.05 | $47.65 | $47.15 | 38,692 |
| 2021-05-26 | $45.49 | $46.88 | $45.05 | $46.71 | $46.22 | 37,628 |
| 2021-05-25 | $45.88 | $46.64 | $45.30 | $45.30 | $44.82 | 41,843 |
| 2021-05-24 | $45.51 | $46.28 | $45.30 | $45.90 | $45.41 | 28,890 |
| 2021-05-21 | $44.38 | $45.51 | $44.26 | $45.25 | $44.77 | 36,224 |
| 2021-05-20 | $44.35 | $44.95 | $43.70 | $44.29 | $43.82 | 58,793 |
| 2021-05-19 | $43.34 | $44.92 | $43.16 | $44.34 | $43.87 | 55,132 |
| 2021-05-18 | $43.76 | $44.32 | $43.46 | $43.94 | $43.47 | 53,737 |
| 2021-05-17 | $43.56 | $43.77 | $43.01 | $43.45 | $42.99 | 32,422 |
| 2021-05-14 | $44.43 | $44.43 | $43.56 | $43.65 | $43.19 | 45,400 |
| 2021-05-13 | $43.35 | $44.69 | $43.35 | $43.79 | $43.33 | 66,812 |
| 2021-05-12 | $43.28 | $43.71 | $42.75 | $42.91 | $42.46 | 48,246 |
| 2021-05-11 | $43.19 | $43.66 | $41.55 | $43.21 | $42.75 | 37,933 |
| 2021-05-10 | $44.24 | $44.72 | $43.50 | $43.50 | $43.04 | 30,993 |
| 2021-05-07 | $43.21 | $45.87 | $41.19 | $43.93 | $43.46 | 43,665 |
| 2021-05-06 | $43.21 | $43.46 | $42.00 | $43.45 | $42.99 | 43,204 |
| 2021-05-05 | $44.52 | $45.00 | $42.15 | $42.62 | $42.17 | 97,650 |
| 2021-05-04 | $45.30 | $47.38 | $43.57 | $43.67 | $43.21 | 50,659 |
| 2021-05-03 | $43.75 | $48.03 | $43.75 | $45.74 | $45.26 | 139,199 |
| 2021-04-30 | $43.75 | $43.89 | $42.77 | $43.15 | $42.69 | 65,202 |
| 2021-04-29 | $44.37 | $44.80 | $42.58 | $44.20 | $43.73 | 50,572 |
| 2021-04-28 | $44.10 | $44.23 | $43.32 | $43.76 | $43.30 | 48,602 |
| 2021-04-27 | $42.98 | $44.29 | $42.92 | $44.17 | $43.70 | 30,601 |
| 2021-04-26 | $44.06 | $44.87 | $43.77 | $43.91 | $43.36 | 33,853 |
| 2021-04-23 | $42.68 | $44.28 | $42.35 | $44.05 | $43.49 | 36,678 |
| 2021-04-22 | $42.69 | $43.23 | $42.26 | $42.51 | $41.97 | 27,496 |
| 2021-04-21 | $43.26 | $43.74 | $42.00 | $42.47 | $41.93 | 43,538 |
| 2021-04-20 | $44.78 | $44.85 | $43.11 | $43.35 | $42.80 | 36,433 |
| 2021-04-19 | $44.82 | $45.00 | $43.65 | $44.19 | $43.63 | 48,340 |
| 2021-04-16 | $44.54 | $45.01 | $44.33 | $44.83 | $44.27 | 48,436 |
| 2021-04-15 | $43.75 | $44.18 | $43.22 | $44.15 | $43.59 | 67,203 |
| 2021-04-14 | $42.47 | $44.00 | $42.47 | $43.59 | $43.04 | 59,487 |
| 2021-04-13 | $43.00 | $43.00 | $41.80 | $42.47 | $41.93 | 69,437 |
| 2021-04-12 | $41.92 | $42.44 | $41.49 | $42.42 | $41.89 | 30,147 |
| 2021-04-09 | $40.46 | $41.96 | $40.40 | $41.84 | $41.31 | 57,890 |
| 2021-04-08 | $39.78 | $40.85 | $39.60 | $40.45 | $39.94 | 36,292 |
| 2021-04-07 | $40.25 | $40.46 | $39.59 | $39.83 | $39.33 | 40,651 |
| 2021-04-06 | $41.20 | $41.70 | $40.43 | $40.72 | $40.21 | 29,274 |
| 2021-04-05 | $40.84 | $41.54 | $40.63 | $41.20 | $40.68 | 41,027 |
| 2021-04-01 | $39.63 | $40.82 | $39.30 | $40.40 | $39.89 | 43,992 |
| 2021-03-31 | $38.80 | $39.67 | $37.98 | $39.50 | $39.00 | 76,352 |
| 2021-03-30 | $38.62 | $38.89 | $38.45 | $38.89 | $38.40 | 85,385 |
| 2021-03-29 | $38.84 | $39.76 | $38.56 | $38.65 | $38.16 | 67,216 |
| 2021-03-26 | $39.46 | $40.16 | $38.45 | $39.32 | $38.82 | 23,461 |
| 2021-03-25 | $37.98 | $39.19 | $36.66 | $38.98 | $38.49 | 32,058 |
| 2021-03-24 | $38.85 | $40.00 | $38.10 | $38.15 | $37.67 | 45,813 |
| 2021-03-23 | $38.80 | $39.28 | $38.49 | $38.74 | $38.25 | 50,861 |
| 2021-03-22 | $40.31 | $40.51 | $38.97 | $39.30 | $38.80 | 53,917 |
| 2021-03-19 | $42.62 | $42.83 | $39.79 | $39.86 | $39.36 | 217,749 |
| 2021-03-18 | $42.28 | $43.17 | $41.70 | $42.25 | $41.72 | 42,910 |
| 2021-03-17 | $41.08 | $42.72 | $40.47 | $42.27 | $41.74 | 52,319 |
| 2021-03-16 | $41.97 | $42.40 | $41.18 | $41.54 | $41.02 | 42,855 |
| 2021-03-15 | $44.01 | $44.01 | $41.35 | $42.15 | $41.62 | 58,506 |
| 2021-03-12 | $43.55 | $44.27 | $43.22 | $43.82 | $43.27 | 61,208 |
| 2021-03-11 | $42.71 | $43.82 | $42.48 | $43.48 | $42.93 | 55,057 |
| 2021-03-10 | $41.36 | $42.49 | $41.36 | $42.49 | $41.95 | 75,203 |
| 2021-03-09 | $42.12 | $42.20 | $40.81 | $41.33 | $40.81 | 57,026 |
| 2021-03-08 | $39.07 | $42.24 | $39.07 | $41.42 | $40.90 | 72,923 |
| 2021-03-05 | $39.30 | $40.93 | $37.97 | $39.34 | $38.84 | 63,418 |
| 2021-03-04 | $39.29 | $40.13 | $37.12 | $39.06 | $38.57 | 55,161 |
| 2021-03-03 | $39.67 | $40.50 | $38.96 | $39.00 | $38.51 | 83,464 |
| 2021-03-02 | $39.86 | $40.34 | $39.45 | $39.52 | $39.02 | 37,180 |
| 2021-03-01 | $39.83 | $40.48 | $39.35 | $39.90 | $39.40 | 41,845 |
| 2021-02-26 | $38.69 | $39.39 | $38.17 | $38.56 | $38.07 | 30,706 |
| 2021-02-25 | $39.86 | $40.29 | $38.52 | $38.61 | $38.12 | 54,656 |
| 2021-02-24 | $38.78 | $40.20 | $38.58 | $39.84 | $39.34 | 35,231 |
| 2021-02-23 | $39.21 | $39.36 | $38.05 | $38.50 | $38.01 | 42,299 |
| 2021-02-22 | $37.16 | $39.29 | $37.16 | $39.02 | $38.53 | 67,922 |
| 2021-02-19 | $37.37 | $37.85 | $37.11 | $37.62 | $37.15 | 39,963 |
| 2021-02-18 | $37.62 | $38.39 | $36.92 | $37.27 | $36.80 | 37,975 |
| 2021-02-17 | $37.06 | $38.43 | $36.98 | $37.77 | $37.29 | 43,124 |
| 2021-02-16 | $35.49 | $37.65 | $34.91 | $36.98 | $36.51 | 121,711 |
| 2021-02-12 | $34.65 | $35.21 | $34.60 | $34.95 | $34.51 | 91,644 |
| 2021-02-11 | $35.00 | $35.33 | $34.45 | $34.87 | $34.43 | 80,210 |
| 2021-02-10 | $35.25 | $35.34 | $34.61 | $34.87 | $34.43 | 89,389 |
| 2021-02-09 | $35.00 | $35.78 | $34.51 | $35.43 | $34.98 | 145,923 |
| 2021-02-08 | $35.00 | $35.19 | $34.85 | $35.00 | $34.56 | 140,180 |
| 2021-02-05 | $34.90 | $35.05 | $34.34 | $34.99 | $34.55 | 128,408 |
| 2021-02-04 | $35.08 | $35.08 | $34.75 | $34.91 | $34.47 | 75,155 |
| 2021-02-03 | $34.75 | $35.05 | $34.39 | $35.00 | $34.56 | 75,404 |
| 2021-02-02 | $34.79 | $35.06 | $34.30 | $34.76 | $34.32 | 140,289 |
| 2021-02-01 | $35.00 | $35.00 | $34.03 | $34.50 | $34.07 | 105,946 |
| 2021-01-29 | $34.99 | $35.01 | $34.15 | $34.60 | $34.16 | 504,563 |
| 2021-01-28 | $37.92 | $38.56 | $37.01 | $37.42 | $36.95 | 19,503 |
| 2021-01-27 | $39.53 | $39.57 | $37.04 | $37.40 | $36.93 | 29,950 |
| 2021-01-26 | $41.60 | $41.62 | $40.31 | $40.31 | $39.80 | 36,727 |
| 2021-01-25 | $41.39 | $41.49 | $40.28 | $41.48 | $40.87 | 23,741 |
| 2021-01-22 | $39.53 | $41.39 | $39.53 | $41.39 | $40.78 | 22,087 |
| 2021-01-21 | $39.65 | $40.93 | $38.70 | $40.14 | $39.55 | 39,219 |
| 2021-01-20 | $40.18 | $40.50 | $39.51 | $39.88 | $39.29 | 11,188 |
| 2021-01-19 | $41.56 | $41.56 | $40.28 | $40.42 | $39.82 | 16,100 |
| 2021-01-15 | $41.61 | $41.88 | $40.42 | $40.85 | $40.25 | 15,534 |
| 2021-01-14 | $40.88 | $42.38 | $40.88 | $42.03 | $41.41 | 27,396 |
| 2021-01-13 | $41.49 | $41.79 | $40.11 | $40.45 | $39.85 | 16,363 |
| 2021-01-12 | $40.46 | $42.43 | $39.87 | $41.95 | $41.33 | 24,459 |
| 2021-01-11 | $39.85 | $42.01 | $39.10 | $39.73 | $39.14 | 21,891 |
| 2021-01-08 | $41.58 | $41.80 | $39.38 | $40.13 | $39.54 | 30,806 |
| 2021-01-07 | $41.85 | $41.92 | $40.10 | $41.00 | $40.39 | 37,420 |
| 2021-01-06 | $40.37 | $42.40 | $40.37 | $41.99 | $41.37 | 32,696 |
| 2021-01-05 | $38.00 | $39.85 | $37.99 | $39.58 | $38.99 | 57,475 |
| 2021-01-04 | $38.96 | $39.00 | $37.01 | $37.67 | $37.11 | 23,553 |
| 2020-12-31 | $39.24 | $39.72 | $38.19 | $38.49 | $37.92 | 15,089 |
| 2020-12-30 | $39.55 | $39.83 | $39.10 | $39.58 | $38.99 | 17,018 |
| 2020-12-29 | $39.91 | $40.19 | $39.33 | $39.49 | $38.91 | 20,094 |
| 2020-12-28 | $40.96 | $41.10 | $40.10 | $40.41 | $39.81 | 19,811 |
| 2020-12-24 | $40.30 | $41.39 | $40.27 | $40.71 | $40.11 | 11,410 |
| 2020-12-23 | $39.32 | $41.15 | $38.11 | $40.54 | $39.94 | 27,512 |
| 2020-12-22 | $38.60 | $40.48 | $38.25 | $39.66 | $39.07 | 29,425 |
| 2020-12-21 | $40.10 | $41.31 | $38.47 | $38.80 | $38.23 | 15,374 |
| 2020-12-18 | $41.42 | $41.80 | $40.30 | $40.54 | $39.94 | 111,352 |
| 2020-12-17 | $39.89 | $41.38 | $38.89 | $41.16 | $40.55 | 40,275 |
| 2020-12-16 | $40.00 | $40.96 | $39.34 | $39.35 | $38.77 | 33,410 |
| 2020-12-15 | $38.00 | $41.99 | $37.48 | $40.19 | $39.60 | 58,542 |
| 2020-12-14 | $37.58 | $38.25 | $37.18 | $37.88 | $37.32 | 15,178 |
| 2020-12-11 | $37.71 | $38.31 | $36.80 | $37.58 | $37.02 | 17,676 |
| 2020-12-10 | $36.92 | $38.12 | $36.92 | $38.11 | $37.55 | 23,521 |
| 2020-12-09 | $37.10 | $37.71 | $36.46 | $37.06 | $36.51 | 25,272 |
| 2020-12-08 | $36.09 | $37.34 | $36.01 | $37.16 | $36.61 | 18,346 |
| 2020-12-07 | $36.50 | $36.81 | $35.81 | $36.41 | $35.87 | 27,396 |
| 2020-12-04 | $35.67 | $36.88 | $34.15 | $36.52 | $35.98 | 18,043 |
| 2020-12-03 | $34.75 | $36.38 | $34.72 | $35.83 | $35.30 | 29,260 |
| 2020-12-02 | $34.62 | $34.98 | $34.39 | $34.64 | $34.13 | 12,220 |
| 2020-12-01 | $34.27 | $35.38 | $34.08 | $34.81 | $34.29 | 11,012 |
| 2020-11-30 | $34.98 | $35.12 | $34.10 | $34.20 | $33.69 | 19,149 |
| 2020-11-27 | $36.10 | $36.29 | $34.83 | $35.35 | $34.83 | 7,043 |
| 2020-11-25 | $35.50 | $36.44 | $34.35 | $36.34 | $35.80 | 20,964 |
| 2020-11-24 | $35.80 | $35.80 | $34.94 | $35.50 | $34.97 | 35,022 |
| 2020-11-23 | $35.39 | $36.09 | $34.80 | $35.13 | $34.61 | 19,592 |
| 2020-11-20 | $34.09 | $35.63 | $34.09 | $35.50 | $34.97 | 29,072 |
| 2020-11-19 | $33.40 | $35.00 | $33.36 | $34.65 | $34.14 | 16,017 |
| 2020-11-18 | $33.40 | $33.45 | $32.87 | $33.05 | $32.56 | 33,414 |
| 2020-11-17 | $32.67 | $33.87 | $32.48 | $33.02 | $32.53 | 28,037 |
| 2020-11-16 | $33.48 | $33.56 | $32.78 | $33.27 | $32.78 | 31,461 |
| 2020-11-13 | $32.01 | $33.17 | $32.01 | $32.81 | $32.32 | 16,813 |
| 2020-11-12 | $33.33 | $33.33 | $31.29 | $31.83 | $31.36 | 20,687 |
| 2020-11-11 | $32.22 | $33.08 | $31.56 | $32.82 | $32.33 | 16,080 |
| 2020-11-10 | $31.94 | $33.51 | $31.42 | $31.56 | $31.09 | 37,115 |
| 2020-11-09 | $31.28 | $32.49 | $31.28 | $31.50 | $31.03 | 59,791 |
| 2020-11-06 | $30.96 | $31.06 | $30.50 | $30.50 | $30.05 | 6,056 |
| 2020-11-05 | $30.89 | $31.64 | $30.70 | $30.70 | $30.25 | 18,548 |
| 2020-11-04 | $31.03 | $31.27 | $30.64 | $30.64 | $30.19 | 13,295 |
| 2020-11-03 | $31.60 | $31.62 | $30.34 | $31.50 | $31.03 | 30,502 |
| 2020-11-02 | $29.42 | $31.26 | $29.42 | $31.26 | $30.71 | 15,990 |
| 2020-10-30 | $29.07 | $29.84 | $28.43 | $28.96 | $28.45 | 22,372 |
| 2020-10-29 | $27.50 | $30.28 | $27.50 | $29.50 | $28.98 | 33,731 |
| 2020-10-28 | $30.00 | $30.47 | $27.56 | $29.60 | $29.08 | 32,349 |
| 2020-10-27 | $30.76 | $30.76 | $30.38 | $30.43 | $29.89 | 10,068 |
| 2020-10-26 | $31.30 | $31.30 | $30.63 | $30.96 | $30.41 | 8,596 |
| 2020-10-23 | $31.49 | $31.77 | $31.17 | $31.38 | $30.83 | 19,431 |
| 2020-10-22 | $31.02 | $31.50 | $31.02 | $31.15 | $30.60 | 8,962 |
| 2020-10-21 | $31.48 | $31.48 | $31.01 | $31.01 | $30.46 | 10,637 |
| 2020-10-20 | $31.63 | $31.72 | $31.25 | $31.51 | $30.96 | 27,307 |
| 2020-10-19 | $31.36 | $31.69 | $31.25 | $31.25 | $30.70 | 22,486 |
| 2020-10-16 | $31.15 | $31.66 | $30.46 | $31.46 | $30.91 | 22,388 |
| 2020-10-15 | $30.45 | $31.45 | $30.17 | $31.36 | $30.81 | 10,352 |
| 2020-10-14 | $31.29 | $31.50 | $30.70 | $30.79 | $30.25 | 14,612 |
| 2020-10-13 | $31.05 | $31.59 | $31.05 | $31.37 | $30.82 | 25,829 |
| 2020-10-12 | $30.55 | $31.50 | $30.51 | $31.50 | $30.95 | 14,185 |
| 2020-10-09 | $31.26 | $31.42 | $30.65 | $30.65 | $30.11 | 5,751 |
| 2020-10-08 | $31.60 | $31.74 | $31.02 | $31.34 | $30.79 | 20,243 |
| 2020-10-07 | $31.37 | $31.49 | $30.80 | $31.24 | $30.69 | 14,288 |
| 2020-10-06 | $31.50 | $31.99 | $30.58 | $30.93 | $30.39 | 72,559 |
| 2020-10-05 | $31.40 | $31.55 | $30.91 | $31.23 | $30.68 | 15,520 |
| 2020-10-02 | $30.05 | $31.90 | $29.65 | $31.30 | $30.75 | 38,591 |
| 2020-10-01 | $30.79 | $31.30 | $30.19 | $30.75 | $30.21 | 63,184 |
| 2020-09-30 | $31.65 | $31.68 | $30.33 | $30.64 | $30.10 | 12,963 |
| 2020-09-29 | $31.50 | $31.74 | $30.80 | $31.19 | $30.64 | 26,625 |
| 2020-09-28 | $30.07 | $31.75 | $30.07 | $31.56 | $31.00 | 33,043 |
| 2020-09-25 | $29.57 | $30.35 | $29.57 | $29.75 | $29.23 | 17,868 |
| 2020-09-24 | $29.48 | $30.12 | $29.15 | $29.83 | $29.30 | 14,600 |
| 2020-09-23 | $29.64 | $30.38 | $29.09 | $29.75 | $29.23 | 28,409 |
| 2020-09-22 | $29.26 | $29.90 | $28.98 | $29.76 | $29.24 | 16,940 |
| 2020-09-21 | $29.35 | $29.63 | $28.49 | $29.24 | $28.73 | 27,835 |
| 2020-09-18 | $30.21 | $30.42 | $28.68 | $30.42 | $29.88 | 44,389 |
| 2020-09-17 | $29.41 | $30.11 | $29.41 | $29.87 | $29.34 | 9,732 |
| 2020-09-16 | $29.68 | $30.49 | $29.52 | $29.78 | $29.26 | 19,360 |
| 2020-09-15 | $29.00 | $29.83 | $28.80 | $29.24 | $28.73 | 15,096 |
| 2020-09-14 | $28.68 | $28.86 | $28.38 | $28.65 | $28.15 | 21,849 |
| 2020-09-11 | $28.54 | $28.56 | $28.12 | $28.33 | $27.83 | 11,934 |
| 2020-09-10 | $28.91 | $29.10 | $28.04 | $28.04 | $27.55 | 8,354 |
| 2020-09-09 | $28.71 | $29.24 | $28.12 | $28.82 | $28.31 | 21,166 |
| 2020-09-08 | $28.60 | $29.02 | $28.13 | $28.31 | $27.81 | 27,602 |
| 2020-09-04 | $30.03 | $30.03 | $28.89 | $29.19 | $28.68 | 11,601 |
| 2020-09-03 | $30.13 | $30.53 | $29.29 | $29.35 | $28.83 | 10,552 |
| 2020-09-02 | $29.96 | $30.63 | $29.61 | $30.48 | $29.94 | 12,858 |
| 2020-09-01 | $28.91 | $30.05 | $28.91 | $29.72 | $29.20 | 18,905 |
| 2020-08-31 | $30.18 | $30.18 | $29.03 | $29.03 | $28.52 | 16,327 |
| 2020-08-28 | $29.81 | $30.41 | $29.55 | $29.96 | $29.43 | 14,799 |
| 2020-08-27 | $29.65 | $30.01 | $29.25 | $29.56 | $29.04 | 9,638 |
| 2020-08-26 | $29.63 | $29.88 | $29.27 | $29.36 | $28.84 | 17,033 |
| 2020-08-25 | $30.82 | $31.38 | $30.11 | $30.18 | $29.65 | 15,990 |
| 2020-08-24 | $28.75 | $30.33 | $28.35 | $30.27 | $29.74 | 19,595 |
| 2020-08-21 | $29.87 | $29.87 | $28.00 | $28.05 | $27.56 | 44,193 |
| 2020-08-20 | $30.52 | $30.52 | $29.74 | $29.94 | $29.41 | 15,872 |
| 2020-08-19 | $30.74 | $31.46 | $30.29 | $31.07 | $30.52 | 8,779 |
| 2020-08-18 | $31.62 | $31.62 | $30.34 | $30.73 | $30.19 | 12,193 |
| 2020-08-17 | $31.06 | $32.49 | $31.00 | $31.82 | $31.26 | 12,986 |
| 2020-08-14 | $29.79 | $30.99 | $29.79 | $30.93 | $30.39 | 10,505 |
| 2020-08-13 | $31.11 | $31.11 | $29.52 | $30.15 | $29.62 | 13,080 |
| 2020-08-12 | $32.38 | $32.38 | $29.39 | $31.02 | $30.47 | 16,485 |
| 2020-08-11 | $31.13 | $32.67 | $31.13 | $31.89 | $31.33 | 22,152 |
| 2020-08-10 | $29.80 | $31.23 | $29.77 | $30.66 | $30.12 | 24,784 |
| 2020-08-07 | $28.63 | $29.57 | $28.60 | $29.49 | $28.97 | 18,409 |
| 2020-08-06 | $28.72 | $28.83 | $28.65 | $28.75 | $28.24 | 11,160 |
| 2020-08-05 | $28.99 | $29.00 | $28.62 | $28.83 | $28.32 | 17,816 |
| 2020-08-04 | $28.80 | $28.86 | $28.42 | $28.56 | $28.06 | 28,119 |
| 2020-08-03 | $28.33 | $28.89 | $28.07 | $28.86 | $28.35 | 21,669 |
| 2020-07-31 | $29.42 | $29.42 | $27.79 | $28.13 | $27.63 | 19,130 |
| 2020-07-30 | $28.60 | $30.00 | $28.60 | $29.69 | $29.17 | 18,048 |
| 2020-07-29 | $28.56 | $29.56 | $27.73 | $28.04 | $27.55 | 21,651 |
| 2020-07-28 | $29.27 | $29.30 | $28.39 | $28.59 | $28.09 | 17,024 |
| 2020-07-27 | $28.87 | $29.56 | $28.87 | $29.56 | $29.04 | 8,751 |
| 2020-07-24 | $29.15 | $29.15 | $28.75 | $28.75 | $28.24 | 18,074 |
| 2020-07-23 | $29.13 | $29.57 | $28.78 | $28.97 | $28.46 | 21,799 |
| 2020-07-22 | $29.18 | $29.63 | $29.13 | $29.13 | $28.62 | 11,621 |
| 2020-07-21 | $29.14 | $29.80 | $29.14 | $29.29 | $28.77 | 17,774 |
| 2020-07-20 | $29.16 | $29.41 | $28.79 | $28.79 | $28.28 | 16,061 |
| 2020-07-17 | $29.43 | $30.02 | $29.00 | $29.16 | $28.65 | 22,137 |
| 2020-07-16 | $29.92 | $29.96 | $29.02 | $29.61 | $29.09 | 25,084 |
| 2020-07-15 | $29.22 | $30.48 | $29.12 | $29.77 | $29.25 | 44,537 |
| 2020-07-14 | $28.17 | $28.84 | $28.08 | $28.34 | $27.84 | 22,471 |
| 2020-07-13 | $29.60 | $29.60 | $27.89 | $28.53 | $27.94 | 39,813 |
| 2020-07-10 | $27.40 | $29.34 | $27.40 | $29.11 | $28.51 | 28,669 |
| 2020-07-09 | $28.53 | $28.53 | $27.30 | $27.51 | $26.94 | 35,480 |
| 2020-07-08 | $28.53 | $28.88 | $28.03 | $28.77 | $28.17 | 51,008 |
| 2020-07-07 | $30.08 | $30.60 | $28.45 | $28.81 | $28.21 | 38,201 |
| 2020-07-06 | $30.78 | $30.78 | $30.04 | $30.34 | $29.71 | 25,364 |
| 2020-07-02 | $30.49 | $31.03 | $29.77 | $30.21 | $29.58 | 28,214 |
| 2020-07-01 | $30.62 | $31.21 | $29.37 | $29.89 | $29.27 | 46,630 |
| 2020-06-30 | $31.04 | $31.78 | $28.32 | $31.39 | $30.74 | 47,997 |
| 2020-06-29 | $29.63 | $30.99 | $29.29 | $30.98 | $30.34 | 43,270 |
| 2020-06-26 | $27.31 | $29.99 | $27.27 | $29.45 | $28.84 | 120,979 |
| 2020-06-25 | $26.83 | $27.83 | $26.69 | $27.57 | $27.00 | 56,699 |
| 2020-06-24 | $27.99 | $27.99 | $27.00 | $27.09 | $26.53 | 40,181 |
| 2020-06-23 | $27.92 | $28.00 | $27.53 | $27.76 | $27.18 | 21,263 |
| 2020-06-22 | $27.36 | $27.48 | $26.79 | $27.39 | $26.82 | 32,002 |
| 2020-06-19 | $28.50 | $28.94 | $27.38 | $27.78 | $27.20 | 77,779 |
| 2020-06-18 | $28.31 | $29.10 | $27.15 | $28.40 | $27.81 | 28,818 |
| 2020-06-17 | $28.62 | $29.81 | $28.45 | $28.80 | $28.20 | 32,980 |
| 2020-06-16 | $29.59 | $30.07 | $28.00 | $29.09 | $28.49 | 39,321 |
| 2020-06-15 | $26.20 | $28.42 | $25.90 | $28.18 | $27.60 | 38,802 |
| 2020-06-12 | $28.03 | $28.84 | $26.25 | $27.36 | $26.79 | 32,971 |
| 2020-06-11 | $28.28 | $28.37 | $26.79 | $27.07 | $26.51 | 47,768 |
| 2020-06-10 | $30.36 | $31.45 | $28.75 | $29.85 | $29.23 | 42,233 |
| 2020-06-09 | $30.84 | $31.04 | $29.86 | $30.69 | $30.05 | 29,405 |
| 2020-06-08 | $31.00 | $31.75 | $30.80 | $31.50 | $30.85 | 41,972 |
| 2020-06-05 | $29.36 | $30.49 | $28.88 | $30.32 | $29.69 | 38,927 |
| 2020-06-04 | $28.64 | $29.28 | $27.50 | $27.99 | $27.41 | 57,864 |
| 2020-06-03 | $27.94 | $29.51 | $27.66 | $28.94 | $28.34 | 34,500 |
| 2020-06-02 | $27.40 | $27.82 | $27.07 | $27.19 | $26.63 | 30,502 |
| 2020-06-01 | $25.91 | $27.48 | $25.72 | $27.03 | $26.47 | 42,553 |
| 2020-05-29 | $25.81 | $26.17 | $24.51 | $26.00 | $25.46 | 113,064 |
| 2020-05-28 | $27.30 | $27.64 | $26.08 | $26.37 | $25.82 | 36,444 |
| 2020-05-27 | $26.26 | $27.02 | $24.60 | $26.84 | $26.28 | 48,333 |
| 2020-05-26 | $24.41 | $25.54 | $24.27 | $24.91 | $24.39 | 38,176 |
| 2020-05-22 | $23.10 | $23.39 | $22.72 | $23.27 | $22.79 | 23,202 |
| 2020-05-21 | $23.26 | $23.58 | $22.77 | $23.04 | $22.56 | 27,498 |
| 2020-05-20 | $22.76 | $23.88 | $22.76 | $23.19 | $22.71 | 21,158 |
| 2020-05-19 | $23.48 | $23.82 | $22.32 | $22.44 | $21.98 | 28,647 |
| 2020-05-18 | $22.13 | $24.19 | $22.00 | $23.89 | $23.40 | 59,452 |
| 2020-05-15 | $20.91 | $21.50 | $20.89 | $21.31 | $20.87 | 57,596 |
| 2020-05-14 | $19.96 | $21.28 | $19.61 | $21.21 | $20.77 | 47,536 |
| 2020-05-13 | $20.10 | $20.99 | $20.10 | $20.52 | $20.09 | 66,042 |
| 2020-05-12 | $20.69 | $20.76 | $20.13 | $20.30 | $19.88 | 39,808 |
| 2020-05-11 | $20.00 | $20.88 | $19.68 | $20.59 | $20.16 | 46,733 |
| 2020-05-08 | $18.73 | $20.55 | $18.70 | $20.26 | $19.84 | 37,603 |
| 2020-05-07 | $17.76 | $18.45 | $17.76 | $18.33 | $17.95 | 31,463 |
| 2020-05-06 | $18.14 | $18.38 | $17.44 | $17.55 | $17.19 | 24,107 |
| 2020-05-05 | $19.18 | $19.65 | $17.88 | $17.93 | $17.56 | 29,754 |
| 2020-05-04 | $19.83 | $20.15 | $18.22 | $18.87 | $18.48 | 33,546 |
| 2020-05-01 | $19.00 | $20.04 | $17.43 | $20.00 | $19.59 | 57,538 |
| 2020-04-30 | $19.64 | $19.90 | $18.50 | $19.22 | $18.82 | 64,522 |
| 2020-04-29 | $21.00 | $21.22 | $19.95 | $20.19 | $19.77 | 56,800 |
| 2020-04-28 | $21.05 | $21.25 | $19.27 | $20.06 | $19.64 | 47,472 |
| 2020-04-27 | $18.66 | $20.00 | $18.18 | $19.88 | $19.38 | 36,765 |
| 2020-04-24 | $18.49 | $18.49 | $17.67 | $18.39 | $17.93 | 20,780 |
| 2020-04-23 | $17.48 | $18.91 | $17.48 | $18.31 | $17.85 | 27,855 |
| 2020-04-22 | $18.23 | $18.87 | $17.37 | $17.45 | $17.01 | 23,812 |
| 2020-04-21 | $18.00 | $18.48 | $17.25 | $17.53 | $17.09 | 23,352 |
| 2020-04-20 | $18.25 | $19.93 | $18.00 | $18.45 | $17.99 | 42,296 |
| 2020-04-17 | $16.12 | $18.54 | $16.12 | $18.11 | $17.66 | 61,660 |
| 2020-04-16 | $16.25 | $16.25 | $15.00 | $15.59 | $15.20 | 52,121 |
| 2020-04-15 | $17.79 | $17.79 | $15.75 | $15.76 | $15.36 | 54,205 |
| 2020-04-14 | $18.58 | $18.62 | $17.24 | $17.79 | $17.34 | 38,028 |
| 2020-04-13 | $18.77 | $18.77 | $17.49 | $17.68 | $17.24 | 19,563 |
| 2020-04-09 | $16.96 | $18.37 | $16.77 | $18.37 | $17.91 | 28,736 |
| 2020-04-08 | $16.45 | $16.93 | $16.22 | $16.57 | $16.15 | 32,499 |
| 2020-04-07 | $16.72 | $17.40 | $16.01 | $16.26 | $15.85 | 30,552 |
| 2020-04-06 | $15.45 | $16.98 | $15.45 | $16.33 | $15.92 | 43,594 |
| 2020-04-03 | $15.30 | $16.98 | $14.61 | $15.45 | $15.06 | 40,550 |
| 2020-04-02 | $14.21 | $15.64 | $14.21 | $15.45 | $15.06 | 48,483 |
| 2020-04-01 | $16.12 | $16.44 | $14.03 | $14.17 | $13.81 | 63,327 |
| 2020-03-31 | $16.17 | $16.62 | $15.83 | $16.39 | $15.98 | 65,054 |
| 2020-03-30 | $18.36 | $18.36 | $16.04 | $16.28 | $15.87 | 37,492 |
| 2020-03-27 | $19.98 | $19.98 | $17.34 | $18.36 | $17.90 | 55,843 |
| 2020-03-26 | $18.00 | $20.19 | $18.00 | $20.18 | $19.67 | 45,201 |
| 2020-03-25 | $18.36 | $19.00 | $17.50 | $18.43 | $17.97 | 38,095 |
| 2020-03-24 | $17.12 | $18.60 | $17.12 | $18.48 | $18.02 | 40,435 |
| 2020-03-23 | $15.49 | $16.59 | $14.53 | $16.20 | $15.79 | 64,245 |
| 2020-03-20 | $15.75 | $19.16 | $14.63 | $14.85 | $14.48 | 88,847 |
| 2020-03-19 | $14.38 | $16.03 | $14.18 | $15.69 | $15.30 | 131,795 |
| 2020-03-18 | $17.71 | $18.10 | $13.83 | $13.83 | $13.48 | 61,038 |
| 2020-03-17 | $20.50 | $20.50 | $17.70 | $18.06 | $17.61 | 71,709 |
| 2020-03-16 | $21.50 | $21.90 | $20.02 | $20.31 | $19.80 | 63,598 |
| 2020-03-13 | $22.07 | $24.80 | $21.97 | $23.50 | $22.91 | 39,444 |
| 2020-03-12 | $22.54 | $23.48 | $20.52 | $21.22 | $20.69 | 53,790 |
| 2020-03-11 | $25.01 | $25.08 | $23.68 | $23.89 | $23.29 | 25,417 |
| 2020-03-10 | $25.73 | $26.41 | $24.42 | $25.71 | $25.06 | 23,823 |
| 2020-03-09 | $25.73 | $26.21 | $25.01 | $25.33 | $24.69 | 23,857 |
| 2020-03-06 | $28.17 | $28.37 | $26.47 | $27.26 | $26.58 | 22,939 |
| 2020-03-05 | $27.30 | $28.62 | $27.30 | $28.59 | $27.87 | 28,696 |
| 2020-03-04 | $26.86 | $28.18 | $26.86 | $28.10 | $27.39 | 20,878 |
| 2020-03-03 | $28.53 | $28.96 | $26.25 | $26.65 | $25.98 | 24,386 |
| 2020-03-02 | $29.50 | $29.74 | $28.29 | $28.67 | $27.95 | 14,457 |
| 2020-02-28 | $29.99 | $31.81 | $28.10 | $29.45 | $28.71 | 38,018 |
| 2020-02-27 | $27.99 | $28.55 | $25.49 | $25.49 | $24.85 | 27,111 |
| 2020-02-26 | $28.24 | $29.50 | $28.21 | $28.35 | $27.64 | 17,743 |
| 2020-02-25 | $29.43 | $29.43 | $28.03 | $28.10 | $27.39 | 25,904 |
| 2020-02-24 | $29.31 | $29.77 | $29.15 | $29.40 | $28.66 | 25,900 |
| 2020-02-21 | $30.00 | $30.36 | $29.69 | $29.85 | $29.10 | 30,719 |
| 2020-02-20 | $30.08 | $30.30 | $29.90 | $30.06 | $29.31 | 18,744 |
| 2020-02-19 | $29.96 | $30.40 | $29.96 | $30.12 | $29.36 | 20,608 |
| 2020-02-18 | $29.81 | $30.04 | $29.66 | $29.89 | $29.14 | 5,684 |
| 2020-02-14 | $30.31 | $30.33 | $29.70 | $29.81 | $29.06 | 11,526 |
| 2020-02-13 | $30.00 | $30.60 | $30.00 | $30.14 | $29.38 | 8,880 |
| 2020-02-12 | $30.44 | $30.54 | $29.85 | $30.02 | $29.27 | 22,591 |
| 2020-02-11 | $30.70 | $30.70 | $30.15 | $30.15 | $29.39 | 6,353 |
| 2020-02-10 | $30.69 | $31.02 | $30.52 | $30.55 | $29.78 | 11,424 |
| 2020-02-07 | $30.92 | $31.35 | $30.70 | $30.80 | $30.03 | 13,384 |
| 2020-02-06 | $31.25 | $31.34 | $30.91 | $30.93 | $30.15 | 24,205 |
| 2020-02-05 | $31.25 | $31.52 | $31.04 | $31.22 | $30.44 | 15,113 |
| 2020-02-04 | $31.00 | $31.72 | $30.97 | $30.97 | $30.19 | 16,567 |
| 2020-02-03 | $31.27 | $31.81 | $30.91 | $30.95 | $30.17 | 15,462 |
| 2020-01-31 | $31.74 | $32.21 | $30.94 | $31.11 | $30.33 | 20,850 |
| 2020-01-30 | $32.00 | $32.39 | $31.35 | $32.36 | $31.55 | 15,432 |
| 2020-01-29 | $33.64 | $33.64 | $32.32 | $32.55 | $31.73 | 12,625 |
| 2020-01-28 | $33.16 | $33.45 | $32.71 | $32.90 | $32.07 | 7,710 |
| 2020-01-27 | $33.23 | $33.93 | $33.17 | $33.42 | $32.49 | 13,973 |
| 2020-01-24 | $33.97 | $33.97 | $33.42 | $33.42 | $32.49 | 9,301 |
| 2020-01-23 | $34.40 | $34.67 | $33.70 | $34.26 | $33.31 | 14,582 |
| 2020-01-22 | $33.84 | $34.98 | $33.84 | $34.74 | $33.78 | 14,243 |
| 2020-01-21 | $34.22 | $34.67 | $33.07 | $33.74 | $32.80 | 26,645 |
| 2020-01-17 | $35.81 | $35.81 | $34.46 | $34.50 | $33.54 | 20,248 |
| 2020-01-16 | $36.05 | $36.24 | $35.54 | $35.54 | $34.55 | 11,565 |
| 2020-01-15 | $35.60 | $36.09 | $35.37 | $35.82 | $34.83 | 13,866 |
| 2020-01-14 | $35.55 | $36.15 | $35.38 | $35.64 | $34.65 | 22,965 |
| 2020-01-13 | $35.37 | $35.99 | $35.10 | $35.55 | $34.56 | 31,403 |
| 2020-01-10 | $36.02 | $36.75 | $35.27 | $35.35 | $34.37 | 18,921 |
| 2020-01-09 | $36.81 | $36.95 | $35.85 | $35.97 | $34.97 | 13,157 |
| 2020-01-08 | $37.28 | $37.47 | $36.60 | $36.82 | $35.80 | 9,178 |
| 2020-01-07 | $37.87 | $37.89 | $37.01 | $37.19 | $36.16 | 13,947 |
| 2020-01-06 | $37.52 | $38.26 | $37.34 | $37.89 | $36.84 | 17,159 |
| 2020-01-03 | $36.90 | $37.89 | $36.75 | $37.73 | $36.68 | 14,002 |
| 2020-01-02 | $38.17 | $38.17 | $36.76 | $37.55 | $36.51 | 22,470 |
| 2019-12-31 | $38.33 | $38.53 | $37.56 | $38.04 | $36.98 | 16,526 |
| 2019-12-30 | $38.72 | $38.80 | $38.26 | $38.30 | $37.24 | 11,472 |
| 2019-12-27 | $39.08 | $39.09 | $38.78 | $38.99 | $37.91 | 8,538 |
| 2019-12-26 | $39.16 | $39.29 | $38.80 | $39.29 | $38.20 | 24,427 |
| 2019-12-24 | $38.65 | $39.16 | $38.65 | $39.16 | $38.07 | 7,641 |
| 2019-12-23 | $38.78 | $39.14 | $38.27 | $38.85 | $37.77 | 20,331 |
| 2019-12-20 | $38.83 | $39.05 | $38.52 | $38.59 | $37.52 | 39,320 |
| 2019-12-19 | $38.98 | $39.16 | $38.70 | $38.70 | $37.63 | 13,168 |
| 2019-12-18 | $39.05 | $39.09 | $38.60 | $38.98 | $37.90 | 9,085 |
| 2019-12-17 | $39.05 | $39.19 | $38.58 | $38.96 | $37.88 | 19,195 |
| 2019-12-16 | $39.33 | $39.33 | $37.73 | $39.05 | $37.97 | 25,424 |
| 2019-12-13 | $39.17 | $39.60 | $38.72 | $39.28 | $38.19 | 23,828 |
| 2019-12-12 | $39.02 | $39.61 | $38.81 | $39.15 | $38.06 | 28,445 |
| 2019-12-11 | $39.46 | $40.08 | $38.85 | $39.25 | $38.16 | 31,642 |
| 2019-12-10 | $39.62 | $39.62 | $38.92 | $39.48 | $38.38 | 17,139 |
| 2019-12-09 | $39.31 | $40.27 | $38.73 | $39.38 | $38.29 | 16,651 |
| 2019-12-06 | $39.92 | $39.99 | $39.21 | $39.36 | $38.27 | 26,690 |
| 2019-12-05 | $40.01 | $40.08 | $39.33 | $39.49 | $38.39 | 10,648 |
| 2019-12-04 | $39.13 | $39.83 | $39.13 | $39.57 | $38.47 | 12,018 |
| 2019-12-03 | $39.06 | $39.20 | $38.71 | $38.84 | $37.76 | 15,374 |
| 2019-12-02 | $40.48 | $41.14 | $39.50 | $39.89 | $38.78 | 14,173 |
| 2019-11-29 | $40.21 | $40.79 | $39.80 | $40.79 | $39.66 | 10,954 |
| 2019-11-27 | $40.45 | $41.10 | $40.43 | $40.55 | $39.42 | 10,668 |
| 2019-11-26 | $39.50 | $40.40 | $39.32 | $40.32 | $39.20 | 21,169 |
| 2019-11-25 | $39.33 | $39.93 | $38.71 | $39.37 | $38.28 | 25,556 |
| 2019-11-22 | $39.44 | $39.54 | $38.81 | $38.90 | $37.82 | 16,948 |
| 2019-11-21 | $38.66 | $39.60 | $38.66 | $39.19 | $38.10 | 20,740 |
| 2019-11-20 | $39.14 | $39.53 | $39.04 | $39.10 | $38.01 | 21,004 |
| 2019-11-19 | $38.20 | $39.46 | $38.20 | $39.22 | $38.13 | 13,522 |
| 2019-11-18 | $38.61 | $38.85 | $38.12 | $38.43 | $37.36 | 17,294 |
| 2019-11-15 | $38.84 | $39.06 | $38.51 | $38.75 | $37.67 | 5,764 |
| 2019-11-14 | $37.31 | $38.85 | $37.31 | $38.67 | $37.60 | 17,285 |
| 2019-11-13 | $38.21 | $38.22 | $37.17 | $37.94 | $36.89 | 13,727 |
| 2019-11-12 | $39.14 | $39.14 | $38.35 | $38.35 | $37.29 | 7,224 |
| 2019-11-11 | $38.67 | $39.17 | $38.46 | $38.67 | $37.60 | 8,167 |
| 2019-11-08 | $39.14 | $39.78 | $38.41 | $39.13 | $38.04 | 16,984 |
| 2019-11-07 | $39.61 | $39.80 | $39.24 | $39.50 | $38.40 | 10,676 |
| 2019-11-06 | $40.32 | $40.32 | $39.31 | $39.32 | $38.23 | 8,104 |
| 2019-11-05 | $40.06 | $40.42 | $39.44 | $40.17 | $39.06 | 14,607 |
| 2019-11-04 | $39.39 | $40.95 | $38.74 | $39.82 | $38.63 | 33,442 |
| 2019-11-01 | $38.80 | $39.80 | $38.60 | $39.00 | $37.83 | 16,392 |
| 2019-10-31 | $39.36 | $40.01 | $38.32 | $38.42 | $37.27 | 34,324 |
| 2019-10-30 | $34.65 | $39.50 | $34.65 | $39.49 | $38.31 | 63,209 |
| 2019-10-29 | $33.48 | $34.10 | $33.07 | $33.78 | $32.77 | 9,643 |
| 2019-10-28 | $33.23 | $33.96 | $33.23 | $33.56 | $32.56 | 11,300 |
| 2019-10-25 | $32.61 | $33.14 | $32.61 | $32.78 | $31.80 | 3,290 |
| 2019-10-24 | $33.70 | $33.89 | $32.79 | $32.79 | $31.81 | 11,761 |
| 2019-10-23 | $33.95 | $34.30 | $33.64 | $34.13 | $33.11 | 4,681 |
| 2019-10-22 | $34.00 | $34.91 | $33.72 | $33.97 | $32.95 | 16,353 |
| 2019-10-21 | $33.59 | $34.28 | $33.59 | $34.24 | $33.22 | 21,656 |
| 2019-10-18 | $33.47 | $33.62 | $33.14 | $33.33 | $32.33 | 10,971 |
| 2019-10-17 | $34.13 | $34.19 | $33.46 | $33.60 | $32.59 | 12,604 |
| 2019-10-16 | $33.64 | $34.33 | $33.41 | $34.02 | $33.00 | 8,157 |
| 2019-10-15 | $33.39 | $34.02 | $33.39 | $33.76 | $32.75 | 13,814 |
| 2019-10-14 | $33.34 | $33.51 | $33.13 | $33.20 | $32.21 | 5,634 |
| 2019-10-11 | $33.51 | $34.16 | $33.44 | $33.56 | $32.56 | 12,018 |
| 2019-10-10 | $33.07 | $33.44 | $32.86 | $33.06 | $32.07 | 10,424 |
| 2019-10-09 | $32.77 | $33.41 | $32.13 | $32.81 | $31.83 | 10,796 |
| 2019-10-08 | $32.25 | $32.55 | $31.76 | $32.40 | $31.43 | 17,623 |
| 2019-10-07 | $33.16 | $33.16 | $32.49 | $32.56 | $31.59 | 24,494 |
| 2019-10-04 | $32.66 | $33.02 | $32.65 | $33.02 | $32.03 | 12,720 |
| 2019-10-03 | $32.05 | $32.51 | $31.65 | $32.40 | $31.43 | 18,566 |
| 2019-10-02 | $32.25 | $32.50 | $31.65 | $32.20 | $31.24 | 26,576 |
| 2019-10-01 | $33.59 | $33.64 | $32.22 | $32.50 | $31.53 | 16,921 |
| 2019-09-30 | $34.60 | $35.22 | $33.73 | $34.09 | $33.07 | 15,723 |
| 2019-09-27 | $34.02 | $34.97 | $34.02 | $34.49 | $33.46 | 19,091 |
| 2019-09-26 | $34.30 | $34.97 | $33.55 | $33.56 | $32.56 | 12,784 |
| 2019-09-25 | $33.48 | $34.42 | $33.30 | $34.01 | $32.99 | 25,302 |
| 2019-09-24 | $34.94 | $34.94 | $33.23 | $33.47 | $32.47 | 20,030 |
| 2019-09-23 | $33.71 | $34.94 | $33.69 | $34.83 | $33.79 | 17,869 |
| 2019-09-20 | $34.67 | $35.45 | $33.24 | $34.14 | $33.12 | 60,600 |
| 2019-09-19 | $34.67 | $35.30 | $34.18 | $34.70 | $33.66 | 24,764 |
| 2019-09-18 | $34.56 | $34.80 | $33.81 | $34.68 | $33.64 | 26,569 |
| 2019-09-17 | $34.48 | $35.30 | $33.71 | $34.48 | $33.45 | 19,640 |
| 2019-09-16 | $37.27 | $37.80 | $33.64 | $34.54 | $33.51 | 64,212 |
| 2019-09-13 | $38.20 | $39.49 | $37.31 | $37.50 | $36.38 | 49,550 |
| 2019-09-12 | $37.33 | $38.48 | $36.54 | $38.13 | $36.99 | 30,800 |
| 2019-09-11 | $35.10 | $37.49 | $34.81 | $37.35 | $36.23 | 29,059 |
| 2019-09-10 | $32.86 | $35.16 | $32.81 | $35.01 | $33.96 | 29,877 |
| 2019-09-09 | $32.37 | $33.20 | $32.13 | $32.83 | $31.85 | 20,428 |
| 2019-09-06 | $32.44 | $32.91 | $32.09 | $32.37 | $31.40 | 13,595 |
| 2019-09-05 | $31.72 | $32.44 | $31.26 | $32.44 | $31.47 | 22,705 |
| 2019-09-04 | $31.07 | $31.76 | $31.07 | $31.34 | $30.40 | 19,282 |
| 2019-09-03 | $31.52 | $32.07 | $30.65 | $31.02 | $30.09 | 29,780 |
| 2019-08-30 | $32.63 | $32.66 | $31.58 | $31.84 | $30.89 | 14,956 |
| 2019-08-29 | $32.62 | $32.90 | $32.15 | $32.58 | $31.61 | 20,983 |
| 2019-08-28 | $31.74 | $32.50 | $31.55 | $32.41 | $31.44 | 17,966 |
| 2019-08-27 | $31.67 | $31.67 | $31.09 | $31.22 | $30.29 | 30,109 |
| 2019-08-26 | $31.40 | $31.55 | $31.04 | $31.48 | $30.54 | 28,117 |
| 2019-08-23 | $30.88 | $31.56 | $30.65 | $30.92 | $29.99 | 31,874 |
| 2019-08-22 | $31.25 | $31.55 | $30.75 | $31.09 | $30.16 | 13,958 |
| 2019-08-21 | $31.90 | $31.90 | $30.60 | $31.08 | $30.15 | 33,861 |
| 2019-08-20 | $32.05 | $32.54 | $31.09 | $31.38 | $30.44 | 19,410 |
| 2019-08-19 | $32.41 | $32.89 | $31.38 | $32.24 | $31.28 | 37,356 |
| 2019-08-16 | $31.24 | $32.25 | $31.24 | $32.24 | $31.28 | 35,760 |
| 2019-08-15 | $30.61 | $31.05 | $30.44 | $30.93 | $30.00 | 15,076 |
| 2019-08-14 | $29.70 | $31.16 | $29.48 | $30.65 | $29.73 | 55,767 |
| 2019-08-13 | $30.01 | $30.61 | $29.70 | $30.15 | $29.25 | 16,901 |
| 2019-08-12 | $29.41 | $30.12 | $29.21 | $29.91 | $29.01 | 14,410 |
| 2019-08-09 | $29.27 | $29.79 | $29.11 | $29.65 | $28.76 | 16,235 |
| 2019-08-08 | $28.48 | $29.86 | $28.48 | $29.35 | $28.47 | 18,891 |
| 2019-08-07 | $29.00 | $29.15 | $28.16 | $28.23 | $27.39 | 30,309 |
| 2019-08-06 | $29.53 | $29.78 | $28.46 | $29.10 | $28.23 | 17,268 |
| 2019-08-05 | $30.25 | $30.91 | $29.02 | $29.23 | $28.36 | 24,564 |
| 2019-08-02 | $29.00 | $31.39 | $28.29 | $30.87 | $29.95 | 46,727 |
| 2019-08-01 | $30.00 | $31.14 | $28.76 | $29.02 | $28.15 | 27,701 |
| 2019-07-31 | $27.99 | $31.32 | $27.31 | $29.96 | $29.06 | 85,040 |
| 2019-07-30 | $25.89 | $27.14 | $25.89 | $26.90 | $26.10 | 12,216 |
| 2019-07-29 | $26.57 | $26.59 | $26.14 | $26.24 | $25.45 | 14,084 |
| 2019-07-26 | $26.22 | $26.66 | $25.79 | $26.33 | $25.54 | 12,230 |
| 2019-07-25 | $26.06 | $27.07 | $25.70 | $25.89 | $25.12 | 8,860 |
| 2019-07-24 | $26.14 | $27.03 | $26.10 | $26.79 | $25.99 | 12,800 |
| 2019-07-23 | $26.08 | $26.80 | $26.08 | $26.36 | $25.57 | 10,386 |
| 2019-07-22 | $25.89 | $26.51 | $25.81 | $26.01 | $25.23 | 15,153 |
| 2019-07-19 | $25.48 | $26.55 | $25.48 | $25.79 | $25.02 | 38,826 |
| 2019-07-18 | $25.20 | $25.69 | $25.06 | $25.69 | $24.92 | 15,255 |
| 2019-07-17 | $25.44 | $25.91 | $25.02 | $25.29 | $24.53 | 17,301 |
| 2019-07-16 | $26.07 | $26.30 | $25.31 | $25.55 | $24.79 | 14,611 |
| 2019-07-15 | $26.27 | $26.27 | $25.55 | $26.24 | $25.37 | 16,681 |
| 2019-07-12 | $26.17 | $26.89 | $25.81 | $26.02 | $25.15 | 13,453 |
| 2019-07-11 | $26.41 | $26.70 | $26.02 | $26.17 | $25.30 | 7,426 |
| 2019-07-10 | $26.65 | $27.00 | $25.72 | $26.35 | $25.47 | 24,082 |
| 2019-07-09 | $25.89 | $26.69 | $25.54 | $26.50 | $25.62 | 15,007 |
| 2019-07-08 | $26.93 | $27.14 | $25.91 | $26.28 | $25.40 | 23,290 |
| 2019-07-05 | $27.39 | $27.39 | $27.04 | $27.07 | $26.17 | 4,662 |
| 2019-07-03 | $27.30 | $27.57 | $26.85 | $27.41 | $26.50 | 5,608 |
| 2019-07-02 | $28.01 | $29.03 | $26.62 | $27.22 | $26.31 | 24,637 |
| 2019-07-01 | $29.16 | $29.19 | $28.04 | $28.04 | $27.11 | 13,000 |
| 2019-06-28 | $28.03 | $28.77 | $27.40 | $28.69 | $27.73 | 42,216 |
| 2019-06-27 | $26.94 | $28.00 | $26.94 | $28.00 | $27.07 | 36,217 |
| 2019-06-26 | $25.99 | $26.85 | $25.98 | $26.70 | $25.81 | 11,767 |
| 2019-06-25 | $25.89 | $26.62 | $25.07 | $25.59 | $24.74 | 28,902 |
| 2019-06-24 | $27.08 | $27.35 | $25.50 | $25.93 | $25.07 | 23,814 |
| 2019-06-21 | $27.76 | $27.88 | $27.14 | $27.15 | $26.25 | 35,600 |
| 2019-06-20 | $28.42 | $28.42 | $27.32 | $27.97 | $27.04 | 32,352 |
| 2019-06-19 | $29.26 | $29.30 | $26.51 | $27.58 | $26.66 | 36,390 |
| 2019-06-18 | $25.39 | $29.90 | $25.36 | $29.70 | $28.71 | 70,999 |
| 2019-06-17 | $25.53 | $25.67 | $24.79 | $25.31 | $24.47 | 24,772 |
| 2019-06-14 | $25.31 | $25.59 | $25.01 | $25.47 | $24.62 | 18,307 |
| 2019-06-13 | $25.01 | $25.53 | $24.88 | $25.31 | $24.47 | 22,255 |
| 2019-06-12 | $24.89 | $25.19 | $24.84 | $24.92 | $24.09 | 17,523 |
| 2019-06-11 | $25.64 | $25.64 | $24.80 | $24.96 | $24.13 | 20,882 |
| 2019-06-10 | $25.02 | $25.66 | $24.95 | $25.36 | $24.51 | 16,957 |
| 2019-06-07 | $25.05 | $25.73 | $24.63 | $25.00 | $24.17 | 11,461 |
| 2019-06-06 | $25.22 | $25.31 | $24.63 | $24.89 | $24.06 | 11,091 |
| 2019-06-05 | $26.27 | $26.30 | $25.03 | $25.22 | $24.38 | 24,279 |
| 2019-06-04 | $25.81 | $26.76 | $25.81 | $26.10 | $25.23 | 18,337 |
| 2019-06-03 | $24.11 | $25.76 | $24.11 | $25.63 | $24.78 | 49,120 |
| 2019-05-31 | $25.08 | $25.08 | $24.06 | $24.11 | $23.31 | 34,017 |
| 2019-05-30 | $25.90 | $26.34 | $24.95 | $25.17 | $24.33 | 19,050 |
| 2019-05-29 | $25.87 | $26.52 | $25.38 | $25.76 | $24.90 | 27,424 |
| 2019-05-28 | $27.09 | $27.16 | $26.00 | $26.25 | $25.38 | 20,202 |
| 2019-05-24 | $26.33 | $27.32 | $26.20 | $27.25 | $26.34 | 15,364 |
| 2019-05-23 | $27.13 | $27.13 | $26.00 | $26.09 | $25.22 | 21,122 |
| 2019-05-22 | $27.41 | $27.91 | $27.00 | $27.37 | $26.46 | 12,059 |
| 2019-05-21 | $27.05 | $27.73 | $26.63 | $27.58 | $26.66 | 22,355 |
| 2019-05-20 | $27.60 | $28.20 | $26.70 | $26.93 | $26.03 | 36,605 |
| 2019-05-17 | $27.55 | $28.51 | $27.53 | $27.60 | $26.68 | 15,078 |
| 2019-05-16 | $28.02 | $28.17 | $27.46 | $27.81 | $26.88 | 11,871 |
| 2019-05-15 | $27.47 | $28.58 | $27.14 | $27.98 | $27.05 | 18,637 |
| 2019-05-14 | $27.75 | $29.29 | $27.44 | $27.71 | $26.79 | 17,601 |
| 2019-05-13 | $27.74 | $28.14 | $27.20 | $27.71 | $26.79 | 32,679 |
| 2019-05-10 | $27.34 | $28.20 | $27.00 | $28.07 | $27.13 | 23,498 |
| 2019-05-09 | $27.70 | $27.70 | $26.90 | $27.15 | $26.25 | 14,032 |
| 2019-05-08 | $28.00 | $28.48 | $27.79 | $28.04 | $27.11 | 20,765 |
| 2019-05-07 | $28.08 | $28.72 | $27.73 | $27.96 | $27.03 | 30,966 |
| 2019-05-06 | $28.40 | $30.23 | $28.16 | $28.51 | $27.56 | 22,447 |
| 2019-05-03 | $29.88 | $30.74 | $28.00 | $28.88 | $27.92 | 44,381 |
| 2019-05-02 | $30.40 | $30.64 | $29.76 | $30.27 | $29.26 | 19,039 |
| 2019-05-01 | $30.51 | $30.81 | $29.91 | $30.46 | $29.44 | 16,134 |
| 2019-04-30 | $31.00 | $31.06 | $29.80 | $30.57 | $29.55 | 27,216 |
| 2019-04-29 | $31.70 | $32.29 | $30.86 | $31.09 | $29.98 | 12,099 |
| 2019-04-26 | $31.57 | $32.01 | $31.02 | $31.68 | $30.54 | 13,055 |
| 2019-04-25 | $32.84 | $33.09 | $31.54 | $31.67 | $30.53 | 17,712 |
| 2019-04-24 | $33.11 | $33.31 | $32.55 | $32.99 | $31.81 | 18,911 |
| 2019-04-23 | $32.93 | $33.99 | $32.93 | $33.17 | $31.98 | 21,272 |
| 2019-04-22 | $33.60 | $33.81 | $32.64 | $33.12 | $31.93 | 20,623 |
| 2019-04-18 | $33.10 | $34.16 | $32.74 | $33.73 | $32.52 | 19,789 |
| 2019-04-17 | $32.73 | $33.79 | $32.54 | $33.30 | $32.11 | 27,885 |
| 2019-04-16 | $32.40 | $33.38 | $32.25 | $32.50 | $31.33 | 22,232 |
| 2019-04-15 | $32.60 | $32.71 | $31.99 | $32.35 | $31.19 | 13,525 |
| 2019-04-12 | $33.32 | $33.87 | $32.44 | $32.56 | $31.39 | 26,389 |
| 2019-04-11 | $32.31 | $33.25 | $32.08 | $32.88 | $31.70 | 17,317 |
| 2019-04-10 | $31.42 | $32.53 | $31.42 | $32.30 | $31.14 | 17,736 |
| 2019-04-09 | $32.82 | $32.82 | $31.28 | $31.40 | $30.27 | 17,584 |
| 2019-04-08 | $32.95 | $33.97 | $32.75 | $32.83 | $31.65 | 21,547 |
| 2019-04-05 | $31.48 | $33.10 | $31.48 | $33.01 | $31.83 | 30,981 |
| 2019-04-04 | $31.46 | $31.89 | $31.06 | $31.44 | $30.31 | 13,459 |
| 2019-04-03 | $30.87 | $31.89 | $30.87 | $31.45 | $30.32 | 23,659 |
| 2019-04-02 | $33.00 | $33.03 | $30.04 | $30.66 | $29.56 | 59,053 |
| 2019-04-01 | $31.70 | $33.58 | $31.70 | $33.49 | $32.29 | 36,763 |
| 2019-03-29 | $32.03 | $32.49 | $30.77 | $31.58 | $30.45 | 77,077 |
| 2019-03-28 | $31.05 | $32.38 | $30.64 | $32.01 | $30.86 | 30,802 |
| 2019-03-27 | $30.48 | $31.22 | $30.02 | $31.07 | $29.96 | 47,546 |
| 2019-03-26 | $30.50 | $30.99 | $29.76 | $30.59 | $29.49 | 18,274 |
| 2019-03-25 | $29.60 | $31.18 | $29.01 | $30.33 | $29.24 | 41,461 |
| 2019-03-22 | $32.44 | $32.74 | $29.59 | $29.81 | $28.74 | 49,396 |
| 2019-03-21 | $33.50 | $33.91 | $32.60 | $32.70 | $31.53 | 23,900 |
| 2019-03-20 | $34.67 | $34.67 | $32.51 | $33.65 | $32.44 | 40,651 |
| 2019-03-19 | $35.68 | $36.37 | $34.21 | $34.68 | $33.44 | 21,842 |
| 2019-03-18 | $32.75 | $36.40 | $32.75 | $35.64 | $34.36 | 50,595 |
| 2019-03-15 | $32.38 | $33.06 | $32.21 | $32.74 | $31.57 | 136,529 |
| 2019-03-14 | $32.74 | $32.74 | $32.10 | $32.34 | $31.18 | 24,139 |
| 2019-03-13 | $31.92 | $32.90 | $31.80 | $32.77 | $31.60 | 31,734 |
| 2019-03-12 | $33.31 | $33.92 | $31.81 | $31.87 | $30.73 | 32,141 |
| 2019-03-11 | $31.92 | $33.38 | $31.55 | $33.31 | $32.12 | 36,717 |
| 2019-03-08 | $32.10 | $32.99 | $31.63 | $31.85 | $30.71 | 29,284 |
| 2019-03-07 | $32.69 | $33.52 | $32.13 | $32.24 | $31.08 | 21,006 |
| 2019-03-06 | $34.62 | $34.70 | $32.49 | $32.71 | $31.54 | 26,260 |
| 2019-03-05 | $34.66 | $35.07 | $34.33 | $34.68 | $33.44 | 11,917 |
| 2019-03-04 | $34.84 | $35.55 | $34.02 | $34.67 | $33.43 | 19,188 |
| 2019-03-01 | $35.25 | $35.73 | $34.09 | $34.84 | $33.59 | 21,976 |
| 2019-02-28 | $35.77 | $36.59 | $34.65 | $35.35 | $34.08 | 28,815 |
| 2019-02-27 | $36.80 | $36.80 | $35.62 | $35.93 | $34.64 | 32,171 |
| 2019-02-26 | $36.82 | $37.70 | $36.53 | $36.97 | $35.64 | 25,220 |
| 2019-02-25 | $37.68 | $39.00 | $36.27 | $36.82 | $35.50 | 47,769 |
| 2019-02-22 | $35.74 | $39.06 | $32.63 | $37.45 | $36.11 | 64,153 |
| 2019-02-21 | $34.50 | $36.17 | $34.22 | $35.63 | $34.35 | 56,779 |
| 2019-02-20 | $33.14 | $34.67 | $33.08 | $34.46 | $33.22 | 54,406 |
| 2019-02-19 | $32.30 | $33.73 | $32.14 | $33.05 | $31.87 | 26,010 |
| 2019-02-15 | $32.00 | $32.66 | $31.91 | $31.93 | $30.79 | 22,275 |
| 2019-02-14 | $32.15 | $33.20 | $31.83 | $31.85 | $30.71 | 17,279 |
| 2019-02-13 | $31.71 | $32.94 | $31.71 | $32.15 | $31.00 | 21,804 |
| 2019-02-12 | $30.89 | $31.66 | $30.34 | $31.40 | $30.27 | 19,582 |
| 2019-02-11 | $31.74 | $31.74 | $30.70 | $30.76 | $29.66 | 17,886 |
| 2019-02-08 | $31.62 | $32.00 | $31.24 | $31.25 | $30.13 | 10,266 |
| 2019-02-07 | $32.51 | $32.55 | $31.72 | $31.72 | $30.58 | 12,115 |
| 2019-02-06 | $32.93 | $33.40 | $32.64 | $32.85 | $31.67 | 13,387 |
| 2019-02-05 | $32.89 | $33.18 | $32.87 | $33.05 | $31.87 | 10,059 |
| 2019-02-04 | $32.48 | $33.30 | $32.48 | $33.01 | $31.83 | 9,827 |
| 2019-02-01 | $32.69 | $33.18 | $32.30 | $32.43 | $31.27 | 11,985 |
| 2019-01-31 | $32.39 | $32.96 | $31.96 | $32.63 | $31.46 | 27,736 |
| 2019-01-30 | $31.51 | $32.70 | $31.51 | $32.39 | $31.23 | 27,587 |
| 2019-01-29 | $32.10 | $32.50 | $31.17 | $31.33 | $30.21 | 21,234 |
| 2019-01-28 | $32.41 | $33.61 | $32.05 | $32.10 | $30.87 | 33,186 |
| 2019-01-25 | $30.88 | $32.41 | $30.74 | $32.30 | $31.06 | 29,350 |
| 2019-01-24 | $29.00 | $30.63 | $29.00 | $30.48 | $29.31 | 28,034 |
| 2019-01-23 | $29.31 | $29.97 | $28.75 | $29.04 | $27.93 | 24,486 |
| 2019-01-22 | $29.78 | $30.51 | $28.48 | $29.10 | $27.99 | 39,266 |
| 2019-01-18 | $29.93 | $30.33 | $29.40 | $29.66 | $28.52 | 36,499 |
| 2019-01-17 | $29.61 | $30.87 | $29.61 | $29.81 | $28.67 | 49,200 |
| 2019-01-16 | $30.46 | $30.74 | $29.26 | $29.61 | $28.48 | 27,891 |
| 2019-01-15 | $31.43 | $31.43 | $30.17 | $30.59 | $29.42 | 15,396 |
| 2019-01-14 | $31.88 | $32.21 | $31.46 | $31.46 | $30.25 | 18,745 |
| 2019-01-11 | $32.70 | $32.70 | $31.93 | $32.12 | $30.89 | 16,819 |
| 2019-01-10 | $33.56 | $33.87 | $32.98 | $32.99 | $31.73 | 15,310 |
| 2019-01-09 | $33.73 | $34.30 | $33.61 | $33.80 | $32.51 | 16,160 |
| 2019-01-08 | $32.30 | $33.78 | $32.10 | $33.57 | $32.28 | 17,197 |
| 2019-01-07 | $32.10 | $32.95 | $31.67 | $31.98 | $30.75 | 24,549 |
| 2019-01-04 | $30.77 | $32.88 | $30.77 | $32.36 | $31.12 | 29,206 |
| 2019-01-03 | $31.59 | $32.79 | $30.46 | $30.60 | $29.43 | 40,109 |
| 2019-01-02 | $29.83 | $31.96 | $29.83 | $31.58 | $30.37 | 26,601 |
| 2018-12-31 | $30.15 | $31.05 | $29.84 | $29.91 | $28.76 | 12,607 |
| 2018-12-28 | $29.06 | $30.86 | $29.06 | $29.96 | $28.81 | 43,912 |
| 2018-12-27 | $29.09 | $29.48 | $28.43 | $28.82 | $27.72 | 25,222 |
| 2018-12-26 | $29.15 | $29.79 | $28.54 | $29.27 | $28.15 | 32,622 |
| 2018-12-24 | $29.00 | $30.08 | $29.00 | $29.00 | $27.89 | 16,969 |
| 2018-12-21 | $28.89 | $30.28 | $28.53 | $28.98 | $27.87 | 50,095 |
| 2018-12-20 | $29.66 | $29.90 | $28.37 | $28.90 | $27.79 | 28,977 |
| 2018-12-19 | $30.80 | $31.90 | $28.40 | $29.71 | $28.57 | 59,684 |
| 2018-12-18 | $31.16 | $32.84 | $30.53 | $30.68 | $29.50 | 24,442 |
| 2018-12-17 | $31.00 | $31.64 | $30.52 | $30.75 | $29.57 | 35,441 |
| 2018-12-14 | $30.70 | $31.09 | $30.10 | $30.71 | $29.53 | 20,087 |
| 2018-12-13 | $30.53 | $31.09 | $29.91 | $30.82 | $29.64 | 28,080 |
| 2018-12-12 | $30.86 | $31.40 | $30.42 | $30.52 | $29.35 | 18,198 |
| 2018-12-11 | $30.90 | $31.34 | $29.75 | $30.40 | $29.24 | 32,561 |
| 2018-12-10 | $31.15 | $31.51 | $30.00 | $30.69 | $29.51 | 26,978 |
| 2018-12-07 | $32.02 | $33.20 | $31.01 | $31.18 | $29.99 | 34,980 |
| 2018-12-06 | $29.55 | $32.89 | $29.55 | $31.95 | $30.73 | 78,375 |
| 2018-12-04 | $29.15 | $29.76 | $28.10 | $28.34 | $27.25 | 25,602 |
| 2018-12-03 | $29.74 | $29.74 | $28.95 | $29.33 | $28.21 | 15,025 |
| 2018-11-30 | $29.16 | $29.74 | $28.65 | $29.13 | $28.01 | 20,659 |
| 2018-11-29 | $28.28 | $30.00 | $27.89 | $28.94 | $27.83 | 16,492 |
| 2018-11-28 | $27.18 | $28.71 | $26.96 | $28.33 | $27.24 | 26,451 |
| 2018-11-27 | $27.47 | $28.39 | $27.21 | $27.29 | $26.24 | 21,375 |
| 2018-11-26 | $28.30 | $29.39 | $27.02 | $27.61 | $26.55 | 40,576 |
| 2018-11-23 | $28.37 | $28.79 | $27.52 | $28.20 | $27.12 | 17,403 |
| 2018-11-21 | $27.80 | $29.12 | $27.80 | $28.68 | $27.58 | 15,328 |
| 2018-11-20 | $29.53 | $29.58 | $27.31 | $27.64 | $26.58 | 27,015 |
| 2018-11-19 | $29.92 | $30.67 | $29.32 | $29.78 | $28.64 | 14,025 |
| 2018-11-16 | $30.03 | $30.79 | $29.42 | $29.97 | $28.82 | 23,500 |
| 2018-11-15 | $28.83 | $30.38 | $28.71 | $30.30 | $29.14 | 17,725 |
| 2018-11-14 | $29.66 | $29.91 | $28.53 | $28.98 | $27.87 | 24,017 |
| 2018-11-13 | $30.16 | $30.87 | $29.02 | $29.42 | $28.29 | 10,008 |
| 2018-11-12 | $29.54 | $30.31 | $29.54 | $30.10 | $28.95 | 9,734 |
| 2018-11-09 | $30.41 | $30.45 | $29.25 | $29.56 | $28.43 | 15,245 |
| 2018-11-08 | $30.09 | $30.88 | $29.58 | $30.46 | $29.29 | 24,421 |
| 2018-11-07 | $30.59 | $31.14 | $30.05 | $30.19 | $29.03 | 12,483 |
| 2018-11-06 | $30.84 | $31.33 | $30.05 | $30.27 | $29.11 | 9,776 |
| 2018-11-05 | $30.56 | $32.99 | $30.53 | $30.93 | $29.67 | 17,203 |
| 2018-11-02 | $31.30 | $32.40 | $29.91 | $30.57 | $29.32 | 23,258 |
| 2018-11-01 | $31.46 | $32.51 | $31.06 | $31.06 | $29.79 | 39,297 |
| 2018-10-31 | $30.75 | $31.68 | $29.91 | $31.36 | $30.08 | 60,584 |
| 2018-10-30 | $28.54 | $30.14 | $28.26 | $29.55 | $28.34 | 34,267 |
| 2018-10-29 | $29.28 | $29.71 | $28.38 | $28.55 | $27.38 | 28,680 |
| 2018-10-26 | $29.60 | $29.60 | $27.53 | $28.80 | $27.62 | 43,770 |
| 2018-10-25 | $28.80 | $29.89 | $28.80 | $29.80 | $28.58 | 20,046 |
| 2018-10-24 | $30.29 | $30.29 | $28.43 | $28.55 | $27.38 | 30,481 |
| 2018-10-23 | $29.50 | $30.64 | $29.23 | $30.30 | $29.06 | 9,961 |
| 2018-10-22 | $29.41 | $30.57 | $29.20 | $29.97 | $28.75 | 47,071 |
| 2018-10-19 | $30.92 | $31.53 | $29.40 | $29.41 | $28.21 | 23,131 |
| 2018-10-18 | $31.98 | $32.17 | $30.73 | $30.93 | $29.67 | 12,263 |
| 2018-10-17 | $30.73 | $32.35 | $30.43 | $31.98 | $30.67 | 35,260 |
| 2018-10-16 | $30.17 | $31.55 | $30.17 | $30.84 | $29.58 | 16,998 |
| 2018-10-15 | $29.82 | $30.48 | $29.50 | $30.04 | $28.81 | 18,536 |
| 2018-10-12 | $30.33 | $31.39 | $28.85 | $29.75 | $28.53 | 39,827 |
| 2018-10-11 | $30.60 | $31.65 | $29.26 | $29.79 | $28.57 | 20,091 |
| 2018-10-10 | $31.80 | $32.45 | $30.56 | $30.66 | $29.41 | 26,101 |
| 2018-10-09 | $31.62 | $32.93 | $31.62 | $31.93 | $30.63 | 26,279 |
| 2018-10-08 | $32.31 | $32.54 | $31.40 | $31.67 | $30.38 | 42,879 |
| 2018-10-05 | $33.30 | $33.74 | $32.45 | $32.45 | $31.12 | 17,117 |
| 2018-10-04 | $32.72 | $33.53 | $31.95 | $33.26 | $31.90 | 29,514 |
| 2018-10-03 | $31.91 | $32.90 | $31.91 | $32.77 | $31.43 | 39,205 |
| 2018-10-02 | $32.26 | $32.67 | $31.75 | $31.76 | $30.46 | 36,660 |
| 2018-10-01 | $33.37 | $33.71 | $32.26 | $32.47 | $31.14 | 20,961 |
| 2018-09-28 | $33.33 | $33.33 | $32.70 | $33.13 | $31.78 | 20,444 |
| 2018-09-27 | $32.70 | $33.07 | $32.11 | $32.85 | $31.51 | 17,842 |
| 2018-09-26 | $33.00 | $33.54 | $32.21 | $32.58 | $31.25 | 29,184 |
| 2018-09-25 | $33.01 | $33.51 | $33.01 | $33.06 | $31.71 | 17,617 |
| 2018-09-24 | $33.61 | $33.61 | $32.93 | $33.25 | $31.89 | 18,500 |
| 2018-09-21 | $34.48 | $34.77 | $33.55 | $33.78 | $32.40 | 57,580 |
| 2018-09-20 | $34.77 | $35.19 | $34.26 | $34.50 | $33.09 | 19,014 |
| 2018-09-19 | $34.97 | $35.42 | $33.98 | $34.50 | $33.09 | 36,476 |
| 2018-09-18 | $35.74 | $36.24 | $34.78 | $34.97 | $33.54 | 20,985 |
| 2018-09-17 | $35.68 | $36.02 | $35.10 | $35.44 | $33.99 | 18,324 |
| 2018-09-14 | $35.08 | $35.99 | $35.08 | $35.77 | $34.31 | 23,292 |
| 2018-09-13 | $35.25 | $35.80 | $35.03 | $35.06 | $33.63 | 15,572 |
| 2018-09-12 | $35.08 | $35.92 | $33.83 | $35.45 | $34.00 | 16,071 |
| 2018-09-11 | $37.49 | $38.02 | $35.34 | $35.39 | $33.94 | 31,176 |
| 2018-09-10 | $37.21 | $38.23 | $36.60 | $37.71 | $36.17 | 16,051 |
| 2018-09-07 | $36.53 | $37.17 | $36.07 | $36.98 | $35.47 | 26,984 |
| 2018-09-06 | $37.09 | $37.83 | $36.62 | $36.63 | $35.13 | 13,614 |
| 2018-09-05 | $36.94 | $37.24 | $36.20 | $37.00 | $35.49 | 14,348 |
| 2018-09-04 | $38.45 | $38.46 | $36.52 | $36.94 | $35.43 | 16,435 |
| 2018-08-31 | $38.66 | $38.86 | $38.53 | $38.58 | $37.00 | 10,290 |
| 2018-08-30 | $38.48 | $38.68 | $38.11 | $38.41 | $36.84 | 9,291 |
| 2018-08-29 | $38.48 | $39.28 | $38.25 | $38.56 | $36.99 | 7,501 |
| 2018-08-28 | $38.45 | $38.97 | $38.00 | $38.45 | $36.88 | 17,373 |
| 2018-08-27 | $38.64 | $38.98 | $38.27 | $38.46 | $36.89 | 8,044 |
| 2018-08-24 | $38.83 | $39.59 | $38.59 | $38.59 | $37.01 | 13,680 |
| 2018-08-23 | $39.10 | $40.75 | $38.72 | $38.82 | $37.23 | 12,376 |
| 2018-08-22 | $39.00 | $39.39 | $38.51 | $39.20 | $37.60 | 21,639 |
| 2018-08-21 | $38.83 | $39.80 | $38.37 | $39.14 | $37.54 | 21,219 |
| 2018-08-20 | $38.75 | $39.39 | $38.30 | $38.82 | $37.23 | 10,528 |
| 2018-08-17 | $39.06 | $39.70 | $38.60 | $38.63 | $37.05 | 18,272 |
| 2018-08-16 | $38.90 | $39.63 | $38.84 | $39.14 | $37.54 | 11,307 |
| 2018-08-15 | $39.78 | $40.73 | $38.57 | $38.63 | $37.05 | 20,919 |
| 2018-08-14 | $39.73 | $40.33 | $39.65 | $39.90 | $38.27 | 16,378 |
| 2018-08-13 | $40.14 | $40.58 | $39.30 | $39.68 | $38.06 | 30,964 |
| 2018-08-10 | $41.00 | $42.04 | $39.51 | $39.84 | $38.21 | 19,307 |
| 2018-08-09 | $41.00 | $41.31 | $40.30 | $40.50 | $38.85 | 14,350 |
| 2018-08-08 | $40.98 | $41.85 | $40.58 | $40.89 | $39.22 | 9,167 |
| 2018-08-07 | $41.13 | $42.30 | $40.73 | $41.10 | $39.42 | 15,906 |
| 2018-08-06 | $41.06 | $41.35 | $40.37 | $40.99 | $39.32 | 15,968 |
| 2018-08-03 | $41.31 | $42.88 | $40.79 | $40.92 | $39.25 | 35,550 |
| 2018-08-02 | $41.97 | $42.66 | $41.00 | $41.40 | $39.71 | 63,795 |
| 2018-08-01 | $43.01 | $44.23 | $42.00 | $42.52 | $40.78 | 22,076 |
| 2018-07-31 | $42.65 | $43.96 | $42.52 | $43.10 | $41.34 | 29,682 |
| 2018-07-30 | $44.35 | $45.31 | $42.06 | $42.55 | $40.81 | 33,517 |
| 2018-07-27 | $47.49 | $49.29 | $44.07 | $44.70 | $42.87 | 40,893 |
| 2018-07-26 | $47.12 | $48.94 | $47.12 | $47.50 | $45.56 | 15,394 |
| 2018-07-25 | $47.06 | $48.42 | $47.06 | $47.12 | $45.20 | 13,549 |
| 2018-07-24 | $48.10 | $48.12 | $47.09 | $47.13 | $45.21 | 12,758 |
| 2018-07-23 | $47.50 | $48.18 | $46.95 | $47.95 | $45.99 | 29,049 |
| 2018-07-20 | $48.21 | $48.61 | $47.43 | $47.53 | $45.59 | 15,354 |
| 2018-07-19 | $47.76 | $48.43 | $47.76 | $48.20 | $46.23 | 26,521 |
| 2018-07-18 | $47.99 | $47.99 | $47.28 | $47.98 | $46.02 | 21,736 |
| 2018-07-17 | $48.31 | $48.89 | $48.00 | $48.00 | $46.04 | 11,047 |
| 2018-07-16 | $48.97 | $50.66 | $47.94 | $48.50 | $46.44 | 18,144 |
| 2018-07-13 | $48.76 | $49.17 | $48.21 | $48.60 | $46.54 | 12,695 |
| 2018-07-12 | $49.20 | $49.48 | $48.14 | $49.00 | $46.92 | 17,400 |
| 2018-07-11 | $48.80 | $49.70 | $48.80 | $49.12 | $47.04 | 14,000 |
| 2018-07-10 | $49.32 | $49.83 | $48.74 | $48.93 | $46.85 | 29,458 |
| 2018-07-09 | $49.39 | $49.67 | $44.60 | $49.35 | $47.26 | 17,186 |
| 2018-07-06 | $50.08 | $50.08 | $48.86 | $49.22 | $47.13 | 18,589 |
| 2018-07-05 | $48.91 | $49.60 | $48.58 | $49.06 | $46.98 | 24,758 |
| 2018-07-03 | $48.58 | $49.99 | $48.43 | $48.76 | $46.69 | 23,693 |
| 2018-07-02 | $47.54 | $48.72 | $47.54 | $48.48 | $46.42 | 30,286 |
| 2018-06-29 | $48.51 | $48.58 | $47.62 | $47.78 | $45.75 | 31,555 |
| 2018-06-28 | $48.39 | $48.95 | $48.00 | $48.25 | $46.20 | 28,412 |
| 2018-06-27 | $49.36 | $49.76 | $48.04 | $48.41 | $46.36 | 38,367 |
| 2018-06-26 | $49.77 | $49.90 | $49.09 | $49.81 | $47.70 | 10,891 |
| 2018-06-25 | $49.49 | $50.00 | $48.82 | $49.58 | $47.48 | 32,122 |
| 2018-06-22 | $49.38 | $50.17 | $48.42 | $49.93 | $47.81 | 108,347 |
| 2018-06-21 | $49.46 | $49.80 | $48.45 | $49.17 | $47.08 | 39,210 |
| 2018-06-20 | $49.56 | $50.20 | $49.19 | $49.47 | $47.37 | 14,382 |
| 2018-06-19 | $49.13 | $49.66 | $48.76 | $49.24 | $47.15 | 39,054 |
| 2018-06-18 | $48.91 | $49.67 | $48.56 | $49.42 | $47.32 | 32,412 |
| 2018-06-15 | $49.00 | $49.49 | $48.52 | $49.06 | $46.98 | 37,502 |
| 2018-06-14 | $49.45 | $49.45 | $48.75 | $49.22 | $47.13 | 15,130 |
| 2018-06-13 | $49.66 | $49.68 | $48.71 | $49.00 | $46.92 | 33,802 |
| 2018-06-12 | $49.62 | $49.62 | $48.73 | $49.37 | $47.27 | 20,140 |
| 2018-06-11 | $49.07 | $49.93 | $49.07 | $49.63 | $47.52 | 13,915 |
| 2018-06-08 | $50.62 | $50.75 | $49.58 | $50.00 | $47.88 | 26,022 |
| 2018-06-07 | $51.09 | $51.09 | $50.44 | $50.63 | $48.48 | 8,894 |
| 2018-06-06 | $50.19 | $51.00 | $49.28 | $50.98 | $48.82 | 49,698 |
| 2018-06-05 | $49.61 | $50.99 | $49.50 | $50.38 | $48.24 | 49,302 |
| 2018-06-04 | $50.04 | $50.39 | $49.68 | $50.09 | $47.96 | 30,625 |
| 2018-06-01 | $49.68 | $50.08 | $49.16 | $50.05 | $47.93 | 37,671 |
| 2018-05-31 | $50.10 | $50.42 | $49.20 | $49.41 | $47.31 | 23,965 |
| 2018-05-30 | $49.85 | $50.99 | $49.85 | $50.18 | $48.05 | 29,759 |
| 2018-05-29 | $49.21 | $49.98 | $48.24 | $49.71 | $47.60 | 44,213 |
| 2018-05-25 | $49.85 | $50.02 | $49.35 | $49.49 | $47.39 | 34,331 |
| 2018-05-24 | $49.81 | $50.19 | $48.18 | $49.98 | $47.86 | 23,407 |
| 2018-05-23 | $49.87 | $50.61 | $49.70 | $49.82 | $47.71 | 23,630 |
| 2018-05-22 | $50.05 | $50.54 | $49.90 | $50.06 | $47.94 | 24,527 |
| 2018-05-21 | $50.54 | $50.97 | $49.53 | $50.77 | $48.62 | 27,466 |
| 2018-05-18 | $50.81 | $50.81 | $49.82 | $50.28 | $48.15 | 35,470 |
| 2018-05-17 | $50.15 | $50.96 | $49.85 | $50.52 | $48.38 | 28,807 |
| 2018-05-16 | $49.40 | $50.51 | $49.40 | $50.16 | $48.03 | 29,926 |
| 2018-05-15 | $49.44 | $50.20 | $48.92 | $49.25 | $47.16 | 18,591 |
| 2018-05-14 | $49.76 | $50.40 | $49.46 | $49.90 | $47.78 | 39,422 |
| 2018-05-11 | $49.49 | $50.04 | $49.40 | $49.62 | $47.51 | 5,303 |
| 2018-05-10 | $50.40 | $50.78 | $49.50 | $50.16 | $48.03 | 29,298 |
| 2018-05-09 | $50.64 | $50.87 | $49.59 | $50.56 | $48.41 | 21,006 |
| 2018-05-08 | $50.21 | $50.55 | $49.77 | $50.45 | $48.31 | 10,323 |
| 2018-05-07 | $49.82 | $51.26 | $49.82 | $50.20 | $48.07 | 31,130 |
| 2018-05-04 | $50.40 | $51.84 | $50.00 | $50.75 | $48.60 | 30,469 |
| 2018-05-03 | $52.25 | $52.33 | $50.31 | $50.68 | $48.53 | 19,661 |
| 2018-05-02 | $51.72 | $53.19 | $51.25 | $52.43 | $50.20 | 39,867 |
| 2018-05-01 | $50.74 | $51.77 | $48.53 | $51.77 | $49.57 | 128,162 |
| 2018-04-30 | $51.37 | $51.91 | $50.45 | $51.29 | $49.05 | 26,884 |
| 2018-04-27 | $52.25 | $52.87 | $51.70 | $52.07 | $49.79 | 27,979 |
| 2018-04-26 | $52.00 | $52.80 | $51.20 | $52.15 | $49.87 | 29,872 |
| 2018-04-25 | $52.06 | $52.40 | $51.46 | $51.91 | $49.64 | 33,650 |
| 2018-04-24 | $52.15 | $52.50 | $50.85 | $51.93 | $49.66 | 19,949 |
| 2018-04-23 | $51.68 | $52.81 | $51.68 | $52.01 | $49.74 | 13,347 |
| 2018-04-20 | $52.11 | $52.64 | $51.27 | $51.83 | $49.56 | 22,197 |
| 2018-04-19 | $52.20 | $52.90 | $51.26 | $52.33 | $50.04 | 35,687 |
| 2018-04-18 | $52.17 | $53.19 | $52.02 | $52.33 | $50.04 | 35,650 |
| 2018-04-17 | $51.50 | $52.91 | $51.03 | $52.13 | $49.85 | 45,994 |
| 2018-04-16 | $50.28 | $51.54 | $49.96 | $51.23 | $48.99 | 25,680 |
| 2018-04-13 | $50.63 | $50.63 | $49.13 | $50.00 | $47.81 | 41,427 |
| 2018-04-12 | $51.30 | $51.49 | $49.84 | $50.50 | $48.29 | 57,571 |
| 2018-04-11 | $49.70 | $51.03 | $49.70 | $50.28 | $48.08 | 20,189 |
| 2018-04-10 | $49.11 | $50.64 | $48.51 | $50.03 | $47.84 | 18,560 |
| 2018-04-09 | $49.00 | $50.01 | $48.18 | $48.40 | $46.28 | 52,381 |
| 2018-04-06 | $50.03 | $50.03 | $48.63 | $48.97 | $46.83 | 17,720 |
| 2018-04-05 | $51.67 | $51.67 | $50.10 | $50.35 | $48.15 | 13,717 |
| 2018-04-04 | $48.23 | $52.00 | $48.00 | $51.43 | $49.18 | 29,112 |
| 2018-04-03 | $48.20 | $49.97 | $48.14 | $49.03 | $46.89 | 48,606 |
| 2018-04-02 | $51.41 | $51.41 | $47.39 | $47.98 | $45.88 | 41,537 |
| 2018-03-29 | $51.09 | $52.00 | $50.15 | $51.72 | $49.46 | 100,253 |
| 2018-03-28 | $49.80 | $50.40 | $49.31 | $50.12 | $47.93 | 25,494 |
| 2018-03-27 | $50.10 | $50.82 | $48.78 | $49.04 | $46.90 | 26,162 |
| 2018-03-26 | $49.60 | $50.24 | $48.98 | $49.87 | $47.69 | 26,778 |
| 2018-03-23 | $50.00 | $50.35 | $48.84 | $48.84 | $46.70 | 35,516 |
| 2018-03-22 | $50.62 | $50.67 | $49.49 | $49.56 | $47.39 | 12,525 |
| 2018-03-21 | $51.13 | $51.61 | $50.17 | $50.64 | $48.43 | 26,183 |
| 2018-03-20 | $50.72 | $51.70 | $49.52 | $51.38 | $49.13 | 30,196 |
| 2018-03-19 | $53.01 | $53.01 | $50.42 | $50.46 | $48.25 | 41,233 |
| 2018-03-16 | $54.05 | $55.25 | $52.40 | $53.00 | $50.68 | 123,334 |
| 2018-03-15 | $52.50 | $56.03 | $51.81 | $54.15 | $51.78 | 59,531 |
| 2018-03-14 | $51.41 | $53.56 | $50.11 | $52.44 | $50.15 | 48,794 |
| 2018-03-13 | $50.77 | $51.50 | $49.84 | $51.50 | $49.25 | 30,011 |
| 2018-03-12 | $50.77 | $51.27 | $49.84 | $50.66 | $48.44 | 34,525 |
| 2018-03-09 | $49.51 | $51.31 | $48.66 | $50.72 | $48.50 | 21,394 |
| 2018-03-08 | $48.78 | $49.99 | $48.78 | $49.20 | $47.05 | 14,812 |
| 2018-03-07 | $47.60 | $49.69 | $47.58 | $49.09 | $46.94 | 25,621 |
| 2018-03-06 | $48.73 | $49.44 | $47.34 | $48.63 | $46.50 | 25,414 |
| 2018-03-05 | $47.18 | $48.98 | $46.15 | $48.52 | $46.40 | 19,341 |
| 2018-03-02 | $46.75 | $47.98 | $45.80 | $47.47 | $45.39 | 24,141 |
| 2018-03-01 | $48.53 | $49.20 | $46.43 | $47.14 | $45.08 | 28,420 |
| 2018-02-28 | $50.53 | $50.53 | $47.82 | $48.50 | $46.38 | 22,874 |
| 2018-02-27 | $50.71 | $51.39 | $49.64 | $50.45 | $48.24 | 16,508 |
| 2018-02-26 | $50.06 | $51.00 | $48.78 | $50.72 | $48.50 | 20,055 |
| 2018-02-23 | $49.98 | $50.20 | $47.86 | $49.97 | $47.78 | 12,958 |
| 2018-02-22 | $49.33 | $50.00 | $48.56 | $49.70 | $47.53 | 12,297 |
| 2018-02-21 | $48.46 | $49.40 | $48.24 | $49.18 | $47.03 | 21,711 |
| 2018-02-20 | $49.36 | $49.99 | $48.15 | $48.30 | $46.19 | 25,286 |
| 2018-02-16 | $49.06 | $50.21 | $48.72 | $49.92 | $47.74 | 7,095 |
| 2018-02-15 | $48.07 | $49.76 | $47.57 | $49.39 | $47.23 | 29,320 |
| 2018-02-14 | $47.75 | $49.07 | $47.62 | $48.04 | $45.94 | 26,829 |
| 2018-02-13 | $47.71 | $48.75 | $47.58 | $48.39 | $46.27 | 18,821 |
| 2018-02-12 | $47.38 | $48.80 | $47.10 | $47.99 | $45.89 | 29,400 |
| 2018-02-09 | $47.08 | $47.70 | $45.25 | $47.29 | $45.22 | 27,774 |
| 2018-02-08 | $47.49 | $47.88 | $46.72 | $46.72 | $44.68 | 13,096 |
| 2018-02-07 | $48.01 | $48.38 | $47.00 | $47.55 | $45.47 | 12,316 |
| 2018-02-06 | $46.26 | $48.14 | $45.97 | $48.00 | $45.90 | 30,424 |
| 2018-02-05 | $49.35 | $50.02 | $47.13 | $47.43 | $45.36 | 17,130 |
| 2018-02-02 | $49.51 | $49.96 | $48.71 | $48.79 | $46.66 | 11,363 |
| 2018-02-01 | $49.36 | $50.25 | $49.11 | $49.33 | $47.17 | 16,909 |
| 2018-01-31 | $49.36 | $50.07 | $48.51 | $49.55 | $47.38 | 15,431 |
| 2018-01-30 | $49.34 | $50.39 | $48.77 | $49.38 | $47.22 | 28,559 |
| 2018-01-29 | $50.54 | $50.87 | $49.20 | $49.80 | $47.55 | 24,748 |
| 2018-01-26 | $49.65 | $50.77 | $49.65 | $50.77 | $48.48 | 7,471 |
| 2018-01-25 | $51.33 | $51.41 | $50.28 | $50.58 | $48.30 | 11,913 |
| 2018-01-24 | $51.52 | $52.00 | $50.41 | $51.02 | $48.72 | 18,971 |
| 2018-01-23 | $51.11 | $51.73 | $50.53 | $51.53 | $49.21 | 21,391 |
| 2018-01-22 | $51.17 | $51.76 | $50.61 | $51.26 | $48.95 | 19,687 |
| 2018-01-19 | $49.41 | $51.71 | $49.41 | $51.45 | $49.13 | 31,588 |
| 2018-01-18 | $50.23 | $50.23 | $49.04 | $49.48 | $47.25 | 16,684 |
| 2018-01-17 | $49.51 | $50.46 | $48.78 | $50.32 | $48.05 | 20,736 |
| 2018-01-16 | $49.77 | $50.50 | $49.22 | $49.34 | $47.12 | 11,800 |
| 2018-01-12 | $49.03 | $50.46 | $48.90 | $49.56 | $47.33 | 11,516 |
| 2018-01-11 | $48.07 | $49.60 | $48.07 | $49.58 | $47.34 | 17,267 |
| 2018-01-10 | $48.65 | $48.92 | $47.94 | $48.08 | $45.91 | 6,929 |
| 2018-01-09 | $48.53 | $49.59 | $48.29 | $49.04 | $46.83 | 23,588 |
| 2018-01-08 | $47.95 | $48.76 | $46.97 | $48.54 | $46.35 | 17,889 |
| 2018-01-05 | $48.03 | $48.09 | $46.98 | $48.02 | $45.85 | 17,259 |
| 2018-01-04 | $49.03 | $49.40 | $48.07 | $48.16 | $45.99 | 18,580 |
| 2018-01-03 | $49.20 | $49.22 | $48.22 | $48.75 | $46.55 | 16,727 |
| 2018-01-02 | $49.78 | $49.89 | $49.18 | $49.38 | $47.15 | 20,898 |
| 2017-12-29 | $49.69 | $49.69 | $47.84 | $48.43 | $46.25 | 57,423 |
| 2017-12-28 | $49.41 | $49.49 | $48.21 | $49.12 | $46.91 | 11,016 |
| 2017-12-27 | $47.99 | $50.18 | $47.82 | $49.40 | $47.17 | 45,240 |
| 2017-12-26 | $49.44 | $50.00 | $48.01 | $48.05 | $45.88 | 25,072 |
| 2017-12-22 | $50.17 | $50.17 | $49.40 | $49.56 | $47.33 | 9,967 |
| 2017-12-21 | $50.22 | $50.85 | $49.90 | $50.09 | $47.83 | 12,109 |
| 2017-12-20 | $50.09 | $50.58 | $49.30 | $49.83 | $47.58 | 29,135 |
| 2017-12-19 | $50.27 | $50.27 | $49.01 | $49.94 | $47.69 | 18,925 |
| 2017-12-18 | $51.23 | $51.50 | $49.38 | $50.13 | $47.87 | 21,929 |
| 2017-12-15 | $48.73 | $51.73 | $48.70 | $51.22 | $48.91 | 69,945 |
| 2017-12-14 | $49.76 | $50.77 | $48.55 | $48.68 | $46.49 | 24,565 |
| 2017-12-13 | $50.18 | $51.33 | $48.80 | $49.75 | $47.51 | 37,557 |
| 2017-12-12 | $47.13 | $50.50 | $47.13 | $50.22 | $47.96 | 52,194 |
| 2017-12-11 | $46.85 | $48.38 | $46.38 | $47.03 | $44.91 | 20,387 |
| 2017-12-08 | $47.30 | $48.60 | $46.35 | $46.59 | $44.49 | 14,670 |
| 2017-12-07 | $46.48 | $48.68 | $46.48 | $47.20 | $45.07 | 20,757 |
| 2017-12-06 | $47.50 | $47.80 | $46.34 | $46.66 | $44.56 | 24,058 |
| 2017-12-05 | $47.02 | $47.47 | $46.73 | $47.01 | $44.89 | 19,206 |
| 2017-12-04 | $47.66 | $48.54 | $47.22 | $47.56 | $45.42 | 51,225 |
| 2017-12-01 | $47.89 | $48.10 | $46.02 | $47.37 | $45.23 | 29,917 |
| 2017-11-30 | $49.19 | $50.17 | $47.23 | $47.77 | $45.62 | 81,229 |
| 2017-11-29 | $48.12 | $49.86 | $48.12 | $49.18 | $46.96 | 17,501 |
| 2017-11-28 | $47.90 | $48.89 | $47.90 | $48.70 | $46.50 | 19,972 |
| 2017-11-27 | $47.36 | $48.99 | $47.36 | $47.91 | $45.75 | 21,114 |
| 2017-11-24 | $48.32 | $49.06 | $47.72 | $48.05 | $45.88 | 8,330 |
| 2017-11-22 | $48.75 | $49.89 | $48.11 | $48.11 | $45.94 | 18,842 |
| 2017-11-21 | $48.28 | $49.29 | $48.28 | $48.78 | $46.58 | 22,469 |
| 2017-11-20 | $46.76 | $48.23 | $46.76 | $48.05 | $45.88 | 22,157 |
| 2017-11-17 | $45.67 | $46.85 | $45.13 | $46.75 | $44.64 | 21,759 |
| 2017-11-16 | $45.69 | $46.52 | $45.61 | $45.73 | $43.67 | 20,786 |
| 2017-11-15 | $46.05 | $46.26 | $45.40 | $45.54 | $43.49 | 25,347 |
| 2017-11-14 | $45.53 | $46.32 | $45.12 | $46.30 | $44.21 | 21,955 |
| 2017-11-13 | $47.26 | $47.26 | $45.40 | $45.65 | $43.59 | 21,624 |
| 2017-11-10 | $47.69 | $48.08 | $46.46 | $47.34 | $45.21 | 23,244 |
| 2017-11-09 | $47.42 | $48.27 | $46.45 | $47.71 | $45.56 | 27,203 |
| 2017-11-08 | $47.63 | $48.04 | $45.95 | $47.64 | $45.49 | 39,636 |
| 2017-11-07 | $48.29 | $48.40 | $47.35 | $47.90 | $45.74 | 31,008 |
| 2017-11-06 | $48.34 | $48.75 | $48.02 | $48.52 | $46.26 | 17,689 |
| 2017-11-03 | $48.85 | $49.00 | $48.14 | $48.34 | $46.09 | 17,970 |
| 2017-11-02 | $48.62 | $48.90 | $47.55 | $48.82 | $46.55 | 48,620 |
| 2017-11-01 | $49.00 | $49.20 | $48.00 | $48.62 | $46.36 | 54,974 |
| 2017-10-31 | $49.77 | $49.88 | $48.94 | $49.10 | $46.82 | 61,214 |
| 2017-10-30 | $50.02 | $50.36 | $48.98 | $49.76 | $47.45 | 46,337 |
| 2017-10-27 | $57.92 | $57.92 | $48.44 | $50.02 | $47.70 | 140,694 |
| 2017-10-26 | $58.20 | $58.20 | $55.81 | $57.52 | $54.85 | 29,199 |
| 2017-10-25 | $58.01 | $58.80 | $57.45 | $58.01 | $55.31 | 17,402 |
| 2017-10-24 | $57.55 | $58.39 | $57.00 | $58.02 | $55.32 | 25,322 |
| 2017-10-23 | $58.81 | $58.99 | $57.08 | $57.54 | $54.87 | 13,220 |
| 2017-10-20 | $59.03 | $59.80 | $58.51 | $59.13 | $56.38 | 35,363 |
| 2017-10-19 | $57.07 | $58.77 | $57.00 | $58.65 | $55.92 | 45,639 |
| 2017-10-18 | $58.05 | $59.43 | $58.05 | $58.21 | $55.50 | 29,456 |
| 2017-10-17 | $58.16 | $59.00 | $58.15 | $58.20 | $55.49 | 21,815 |
| 2017-10-16 | $58.51 | $59.21 | $57.05 | $58.43 | $55.71 | 26,981 |
| 2017-10-13 | $59.36 | $59.36 | $58.35 | $58.50 | $55.78 | 19,315 |
| 2017-10-12 | $58.35 | $59.90 | $58.35 | $59.10 | $56.35 | 32,164 |
| 2017-10-11 | $58.35 | $58.98 | $58.07 | $58.25 | $55.54 | 21,303 |
| 2017-10-10 | $58.25 | $58.25 | $57.34 | $58.25 | $55.54 | 21,242 |
| 2017-10-09 | $58.22 | $58.32 | $57.42 | $58.25 | $55.54 | 19,159 |
| 2017-10-06 | $58.89 | $58.89 | $57.52 | $57.90 | $55.21 | 18,666 |
| 2017-10-05 | $57.97 | $59.50 | $57.43 | $58.90 | $56.16 | 63,849 |
| 2017-10-04 | $57.40 | $58.26 | $56.81 | $57.87 | $55.18 | 23,081 |
| 2017-10-03 | $58.05 | $58.30 | $57.00 | $57.41 | $54.74 | 37,999 |
| 2017-10-02 | $56.59 | $58.30 | $56.59 | $58.05 | $55.35 | 38,885 |
| 2017-09-29 | $56.50 | $57.93 | $56.22 | $56.86 | $54.22 | 48,352 |
| 2017-09-28 | $57.70 | $58.26 | $56.91 | $56.91 | $54.26 | 26,831 |
| 2017-09-27 | $55.39 | $58.70 | $54.67 | $57.97 | $55.28 | 74,991 |
| 2017-09-26 | $54.71 | $55.77 | $54.41 | $55.28 | $52.71 | 39,227 |
| 2017-09-25 | $53.34 | $54.89 | $53.34 | $54.84 | $52.29 | 29,034 |
| 2017-09-22 | $53.70 | $54.40 | $53.52 | $53.52 | $51.03 | 14,526 |
| 2017-09-21 | $53.89 | $54.12 | $52.56 | $53.50 | $51.01 | 24,387 |
| 2017-09-20 | $53.72 | $53.72 | $52.50 | $52.64 | $50.19 | 33,407 |
| 2017-09-19 | $53.22 | $53.52 | $52.02 | $53.04 | $50.57 | 18,951 |
| 2017-09-18 | $53.31 | $54.10 | $51.94 | $52.95 | $50.49 | 26,881 |
| 2017-09-15 | $53.96 | $54.14 | $53.01 | $53.33 | $50.85 | 92,686 |
| 2017-09-14 | $54.94 | $54.94 | $53.65 | $53.85 | $51.35 | 14,143 |
| 2017-09-13 | $54.22 | $55.26 | $53.53 | $54.18 | $51.66 | 45,262 |
| 2017-09-12 | $53.90 | $54.50 | $50.19 | $54.21 | $51.69 | 30,847 |
| 2017-09-11 | $52.18 | $54.04 | $52.18 | $53.87 | $51.37 | 35,420 |
| 2017-09-08 | $51.66 | $52.80 | $51.50 | $51.88 | $49.47 | 20,482 |
| 2017-09-07 | $52.81 | $52.81 | $51.17 | $52.16 | $49.74 | 19,496 |
| 2017-09-06 | $51.93 | $52.49 | $51.35 | $51.92 | $49.51 | 25,065 |
| 2017-09-05 | $52.80 | $52.80 | $51.00 | $51.92 | $49.51 | 44,542 |
| 2017-09-01 | $52.36 | $52.86 | $51.31 | $52.13 | $49.71 | 29,519 |
| 2017-08-31 | $50.51 | $53.00 | $50.51 | $52.15 | $49.73 | 36,395 |
| 2017-08-30 | $50.36 | $51.47 | $50.13 | $51.25 | $48.87 | 19,464 |
| 2017-08-29 | $49.52 | $50.86 | $49.37 | $50.20 | $47.87 | 40,927 |
| 2017-08-28 | $49.24 | $50.13 | $48.73 | $49.98 | $47.66 | 39,804 |
| 2017-08-25 | $48.86 | $49.68 | $48.85 | $49.24 | $46.95 | 20,678 |
| 2017-08-24 | $49.35 | $49.35 | $48.50 | $48.72 | $46.46 | 29,912 |
| 2017-08-23 | $49.23 | $49.89 | $48.63 | $49.03 | $46.75 | 36,059 |
| 2017-08-22 | $49.29 | $50.47 | $49.29 | $49.69 | $47.38 | 27,506 |
| 2017-08-21 | $49.10 | $49.62 | $48.93 | $49.28 | $46.99 | 8,370 |
| 2017-08-18 | $48.39 | $50.08 | $48.30 | $49.19 | $46.90 | 33,123 |
| 2017-08-17 | $48.93 | $49.86 | $48.35 | $48.83 | $46.56 | 37,545 |
| 2017-08-16 | $50.87 | $51.59 | $49.90 | $49.91 | $47.59 | 38,334 |
| 2017-08-15 | $51.25 | $51.37 | $50.51 | $50.81 | $48.45 | 20,635 |
| 2017-08-14 | $50.86 | $51.90 | $50.36 | $51.20 | $48.82 | 18,277 |
| 2017-08-11 | $50.09 | $50.50 | $49.84 | $50.41 | $48.07 | 25,795 |
| 2017-08-10 | $50.00 | $50.44 | $49.63 | $50.13 | $47.80 | 16,757 |
| 2017-08-09 | $50.58 | $51.21 | $50.15 | $50.80 | $48.44 | 38,650 |
| 2017-08-08 | $51.65 | $52.42 | $51.11 | $51.55 | $49.15 | 27,223 |
| 2017-08-07 | $52.15 | $52.46 | $51.30 | $51.52 | $49.13 | 41,462 |
| 2017-08-04 | $52.22 | $53.04 | $50.91 | $51.94 | $49.53 | 38,096 |
| 2017-08-03 | $52.08 | $52.97 | $50.54 | $52.22 | $49.79 | 42,458 |
| 2017-08-02 | $52.94 | $53.46 | $50.74 | $52.38 | $49.95 | 61,090 |
| 2017-08-01 | $51.91 | $54.00 | $51.50 | $52.54 | $50.10 | 118,217 |
| 2017-07-31 | $48.69 | $52.35 | $48.34 | $51.85 | $49.44 | 73,339 |
| 2017-07-28 | $45.04 | $48.50 | $44.46 | $48.31 | $46.06 | 45,312 |
| 2017-07-27 | $44.20 | $45.18 | $43.45 | $44.52 | $42.45 | 38,420 |
| 2017-07-26 | $43.40 | $45.39 | $43.40 | $44.24 | $42.18 | 18,383 |
| 2017-07-25 | $45.55 | $45.69 | $41.95 | $44.52 | $42.45 | 27,360 |
| 2017-07-24 | $44.90 | $45.41 | $44.45 | $45.07 | $42.98 | 11,370 |
| 2017-07-21 | $44.45 | $45.88 | $43.62 | $44.46 | $42.39 | 26,712 |
| 2017-07-20 | $44.92 | $45.11 | $44.31 | $44.33 | $42.27 | 9,174 |
| 2017-07-19 | $43.75 | $45.26 | $43.75 | $45.15 | $43.05 | 19,362 |
| 2017-07-18 | $43.81 | $44.60 | $43.28 | $43.74 | $41.71 | 17,947 |
| 2017-07-17 | $43.72 | $44.54 | $43.55 | $44.11 | $42.06 | 21,213 |
| 2017-07-14 | $43.88 | $45.16 | $43.79 | $43.98 | $41.87 | 27,945 |
| 2017-07-13 | $43.27 | $44.34 | $43.11 | $44.04 | $41.93 | 11,973 |
| 2017-07-12 | $43.28 | $45.11 | $43.28 | $44.37 | $42.24 | 12,238 |
| 2017-07-11 | $44.02 | $44.45 | $43.06 | $44.04 | $41.93 | 80,559 |
| 2017-07-10 | $44.98 | $44.98 | $43.82 | $43.97 | $41.86 | 21,122 |
| 2017-07-07 | $45.11 | $45.25 | $44.62 | $44.98 | $42.82 | 33,453 |
| 2017-07-06 | $45.43 | $45.43 | $44.50 | $45.05 | $42.89 | 60,870 |
| 2017-07-05 | $46.19 | $46.24 | $45.01 | $45.72 | $43.53 | 17,046 |
| 2017-07-03 | $45.80 | $46.71 | $45.31 | $46.19 | $43.97 | 22,151 |
| 2017-06-30 | $45.48 | $45.93 | $44.18 | $44.98 | $42.82 | 40,785 |
| 2017-06-29 | $44.15 | $45.50 | $43.64 | $45.39 | $43.21 | 47,922 |
| 2017-06-28 | $43.60 | $45.60 | $43.23 | $45.10 | $42.94 | 29,116 |
| 2017-06-27 | $44.22 | $44.87 | $43.68 | $43.91 | $41.80 | 19,086 |
| 2017-06-26 | $43.90 | $44.28 | $43.46 | $44.12 | $42.00 | 18,972 |
| 2017-06-23 | $43.57 | $44.54 | $43.06 | $43.94 | $41.83 | 62,932 |
| 2017-06-22 | $43.70 | $44.16 | $43.27 | $43.56 | $41.47 | 8,874 |
| 2017-06-21 | $42.60 | $44.69 | $42.60 | $43.51 | $41.42 | 29,619 |
| 2017-06-20 | $44.17 | $44.17 | $42.86 | $43.62 | $41.53 | 17,320 |
| 2017-06-19 | $42.26 | $44.79 | $42.25 | $44.30 | $42.17 | 11,680 |
| 2017-06-16 | $43.68 | $44.64 | $43.25 | $44.33 | $42.20 | 29,971 |
| 2017-06-15 | $43.73 | $44.30 | $43.15 | $44.25 | $42.13 | 24,157 |
| 2017-06-14 | $44.05 | $44.12 | $42.57 | $44.03 | $41.92 | 28,034 |
| 2017-06-13 | $44.74 | $44.74 | $42.73 | $43.67 | $41.57 | 25,116 |
| 2017-06-12 | $42.84 | $44.80 | $42.74 | $43.83 | $41.73 | 31,594 |
| 2017-06-09 | $42.75 | $44.78 | $41.32 | $44.00 | $41.89 | 25,035 |
| 2017-06-08 | $42.51 | $43.97 | $40.07 | $43.48 | $41.39 | 28,414 |
| 2017-06-07 | $42.62 | $43.36 | $42.09 | $42.51 | $40.47 | 33,246 |
| 2017-06-06 | $42.67 | $43.14 | $41.77 | $42.37 | $40.34 | 20,632 |
| 2017-06-05 | $43.84 | $43.84 | $42.04 | $43.03 | $40.96 | 40,742 |
| 2017-06-02 | $43.45 | $44.50 | $43.15 | $43.85 | $41.75 | 27,701 |
| 2017-06-01 | $41.85 | $42.80 | $41.03 | $42.77 | $40.72 | 23,321 |
| 2017-05-31 | $42.10 | $42.16 | $40.73 | $41.84 | $39.83 | 39,084 |
| 2017-05-30 | $41.83 | $42.22 | $41.03 | $41.81 | $39.80 | 21,742 |
| 2017-05-26 | $42.25 | $42.59 | $41.64 | $42.22 | $40.19 | 18,074 |
| 2017-05-25 | $43.48 | $43.48 | $41.95 | $42.25 | $40.22 | 40,874 |
| 2017-05-24 | $43.05 | $43.49 | $41.84 | $42.94 | $40.88 | 30,609 |
| 2017-05-23 | $43.31 | $43.70 | $42.90 | $43.23 | $41.16 | 20,718 |
| 2017-05-22 | $43.65 | $43.65 | $43.00 | $43.14 | $41.07 | 13,023 |
| 2017-05-19 | $43.34 | $43.81 | $41.38 | $42.67 | $40.62 | 35,074 |
| 2017-05-18 | $43.57 | $44.26 | $43.29 | $43.33 | $41.25 | 38,981 |
| 2017-05-17 | $43.48 | $44.10 | $43.00 | $43.57 | $41.48 | 53,176 |
| 2017-05-16 | $43.97 | $44.15 | $43.39 | $44.05 | $41.94 | 23,306 |
| 2017-05-15 | $43.85 | $44.35 | $43.54 | $43.98 | $41.87 | 37,221 |
| 2017-05-12 | $43.71 | $44.17 | $42.96 | $43.62 | $41.53 | 25,542 |
| 2017-05-11 | $43.45 | $44.12 | $42.76 | $44.00 | $41.89 | 32,413 |
| 2017-05-10 | $43.25 | $44.09 | $41.90 | $43.67 | $41.57 | 30,153 |
| 2017-05-09 | $42.83 | $43.38 | $42.67 | $43.25 | $41.17 | 19,434 |
| 2017-05-08 | $42.58 | $43.26 | $42.58 | $42.88 | $40.82 | 19,727 |
| 2017-05-05 | $42.42 | $43.00 | $42.18 | $42.84 | $40.78 | 19,736 |
| 2017-05-04 | $42.71 | $42.93 | $42.13 | $42.66 | $40.61 | 11,725 |
| 2017-05-03 | $42.52 | $42.80 | $42.02 | $42.33 | $40.30 | 26,788 |
| 2017-05-02 | $42.13 | $43.00 | $41.98 | $42.97 | $40.91 | 26,772 |
| 2017-05-01 | $42.44 | $42.44 | $41.83 | $42.13 | $40.11 | 30,111 |
| 2017-04-28 | $44.18 | $44.18 | $42.11 | $42.65 | $40.55 | 30,934 |
| 2017-04-27 | $44.15 | $44.29 | $43.72 | $44.00 | $41.83 | 16,536 |
| 2017-04-26 | $42.70 | $44.20 | $42.70 | $43.81 | $41.65 | 24,843 |
| 2017-04-25 | $43.08 | $43.43 | $42.30 | $42.87 | $40.75 | 20,576 |
| 2017-04-24 | $43.12 | $43.45 | $42.49 | $42.63 | $40.53 | 19,122 |
| 2017-04-21 | $42.51 | $43.20 | $42.00 | $42.47 | $40.37 | 23,990 |
| 2017-04-20 | $41.99 | $42.81 | $41.88 | $42.72 | $40.61 | 39,914 |
| 2017-04-19 | $41.35 | $42.00 | $41.10 | $41.90 | $39.83 | 25,864 |
| 2017-04-18 | $40.30 | $41.29 | $39.39 | $41.18 | $39.15 | 48,627 |
| 2017-04-17 | $39.51 | $40.81 | $39.30 | $40.67 | $38.66 | 30,888 |
| 2017-04-13 | $39.31 | $39.97 | $39.23 | $39.45 | $37.50 | 21,599 |
| 2017-04-12 | $40.27 | $40.81 | $39.20 | $39.28 | $37.34 | 48,783 |
| 2017-04-11 | $40.23 | $40.97 | $39.79 | $40.42 | $38.43 | 19,719 |
| 2017-04-10 | $40.87 | $41.40 | $39.50 | $40.51 | $38.51 | 59,064 |
| 2017-04-07 | $39.53 | $41.34 | $39.12 | $41.02 | $39.00 | 36,915 |
| 2017-04-06 | $39.57 | $40.40 | $38.90 | $39.53 | $37.58 | 89,947 |
| 2017-04-05 | $40.40 | $40.83 | $39.11 | $39.57 | $37.62 | 42,860 |
| 2017-04-04 | $40.04 | $41.00 | $40.00 | $40.35 | $38.36 | 82,934 |
| 2017-04-03 | $40.11 | $40.75 | $38.98 | $39.87 | $37.90 | 78,413 |
| 2017-03-31 | $40.46 | $41.21 | $40.20 | $40.80 | $38.79 | 75,290 |
| 2017-03-30 | $39.00 | $40.54 | $38.39 | $40.31 | $38.32 | 76,779 |
| 2017-03-29 | $40.80 | $40.80 | $37.02 | $38.80 | $36.89 | 17,184 |
| 2017-03-28 | $37.96 | $39.00 | $37.96 | $38.67 | $36.76 | 70,034 |
| 2017-03-27 | $37.21 | $38.42 | $36.86 | $37.97 | $36.10 | 76,640 |
| 2017-03-24 | $38.13 | $38.35 | $37.26 | $37.59 | $35.74 | 22,025 |
| 2017-03-23 | $37.52 | $37.73 | $37.26 | $37.70 | $35.84 | 61,551 |
| 2017-03-22 | $37.50 | $37.75 | $36.70 | $37.43 | $35.58 | 81,242 |
| 2017-03-21 | $39.75 | $40.42 | $37.69 | $37.70 | $35.84 | 57,681 |
| 2017-03-20 | $39.35 | $40.76 | $38.87 | $39.50 | $37.55 | 53,143 |
| 2017-03-17 | $38.47 | $39.76 | $38.28 | $39.43 | $37.48 | 33,435 |
| 2017-03-16 | $37.60 | $39.04 | $37.60 | $38.57 | $36.67 | 23,704 |
| 2017-03-15 | $37.53 | $38.15 | $36.95 | $37.89 | $36.02 | 19,690 |
| 2017-03-14 | $37.15 | $38.46 | $37.15 | $37.47 | $35.62 | 14,648 |
| 2017-03-13 | $37.35 | $39.03 | $37.35 | $37.94 | $36.07 | 16,582 |
| 2017-03-10 | $38.29 | $38.83 | $37.28 | $37.30 | $35.46 | 21,479 |
| 2017-03-09 | $38.33 | $38.63 | $37.64 | $37.92 | $36.05 | 21,513 |
| 2017-03-08 | $39.71 | $39.71 | $38.22 | $38.23 | $36.34 | 10,935 |
| 2017-03-07 | $39.11 | $40.80 | $38.86 | $39.28 | $37.34 | 26,328 |
| 2017-03-06 | $39.05 | $39.99 | $37.53 | $39.30 | $37.36 | 37,044 |
| 2017-03-03 | $37.10 | $39.95 | $37.10 | $39.50 | $37.55 | 14,210 |
| 2017-03-02 | $40.14 | $40.80 | $37.61 | $39.60 | $37.65 | 15,286 |
| 2017-03-01 | $40.94 | $40.94 | $39.41 | $40.14 | $38.16 | 31,469 |
| 2017-02-28 | $40.87 | $41.00 | $39.09 | $40.68 | $38.67 | 24,535 |
| 2017-02-27 | $41.67 | $42.00 | $40.68 | $41.06 | $39.03 | 21,985 |
| 2017-02-24 | $39.83 | $41.08 | $39.83 | $40.66 | $38.65 | 11,490 |
| 2017-02-23 | $41.47 | $42.00 | $39.69 | $40.80 | $38.79 | 20,659 |
| 2017-02-22 | $42.13 | $42.13 | $41.25 | $41.58 | $39.53 | 28,261 |
| 2017-02-21 | $40.96 | $42.18 | $40.64 | $41.84 | $39.78 | 22,624 |
| 2017-02-17 | $40.93 | $41.07 | $40.30 | $40.82 | $38.81 | 17,839 |
| 2017-02-16 | $40.20 | $40.83 | $40.16 | $40.70 | $38.69 | 6,934 |
| 2017-02-15 | $39.90 | $41.55 | $39.90 | $41.19 | $39.16 | 28,405 |
| 2017-02-14 | $39.30 | $40.13 | $38.89 | $39.91 | $37.94 | 36,165 |
| 2017-02-13 | $38.55 | $39.48 | $37.89 | $39.42 | $37.47 | 24,366 |
| 2017-02-10 | $37.84 | $38.52 | $36.47 | $38.39 | $36.50 | 12,345 |
| 2017-02-09 | $37.96 | $38.47 | $37.13 | $37.81 | $35.94 | 20,311 |
| 2017-02-08 | $37.66 | $38.42 | $36.41 | $37.86 | $35.99 | 17,203 |
| 2017-02-07 | $36.50 | $38.00 | $36.07 | $37.67 | $35.81 | 16,861 |
| 2017-02-06 | $35.31 | $37.37 | $35.31 | $36.73 | $34.92 | 16,587 |
| 2017-02-03 | $36.48 | $36.78 | $36.48 | $36.78 | $34.97 | 4,074 |
| 2017-02-02 | $34.98 | $37.50 | $34.98 | $36.50 | $34.70 | 6,649 |
| 2017-02-01 | $37.34 | $38.23 | $36.51 | $37.38 | $35.54 | 8,572 |
| 2017-01-31 | $35.99 | $37.59 | $35.27 | $37.28 | $35.44 | 14,129 |
| 2017-01-30 | $37.33 | $37.75 | $36.07 | $36.13 | $34.35 | 6,216 |
| 2017-01-27 | $38.49 | $38.49 | $37.66 | $37.76 | $35.84 | 8,916 |
| 2017-01-26 | $37.98 | $38.48 | $37.79 | $38.29 | $36.34 | 8,207 |
| 2017-01-25 | $38.50 | $38.50 | $37.49 | $38.05 | $36.11 | 10,070 |
| 2017-01-24 | $37.07 | $38.48 | $36.67 | $38.23 | $36.28 | 13,983 |
| 2017-01-23 | $37.33 | $37.68 | $36.81 | $37.08 | $35.19 | 10,444 |
| 2017-01-20 | $37.02 | $37.90 | $37.02 | $37.52 | $35.61 | 9,427 |
| 2017-01-19 | $37.31 | $37.39 | $36.77 | $37.13 | $35.24 | 13,444 |
| 2017-01-18 | $35.70 | $37.56 | $35.70 | $37.05 | $35.16 | 12,301 |
| 2017-01-17 | $37.64 | $37.78 | $36.92 | $37.36 | $35.46 | 13,918 |
| 2017-01-13 | $38.50 | $38.50 | $37.87 | $38.02 | $36.08 | 16,537 |
| 2017-01-12 | $38.20 | $38.59 | $37.45 | $37.93 | $36.00 | 12,969 |
| 2017-01-11 | $38.65 | $38.95 | $38.58 | $38.80 | $36.82 | 9,336 |
| 2017-01-10 | $38.65 | $39.29 | $38.45 | $38.95 | $36.97 | 9,031 |
| 2017-01-09 | $38.41 | $39.15 | $38.29 | $38.77 | $36.80 | 12,032 |
| 2017-01-06 | $38.86 | $39.69 | $38.10 | $38.96 | $36.98 | 18,870 |
| 2017-01-05 | $39.41 | $39.83 | $38.41 | $38.78 | $36.81 | 15,243 |
| 2017-01-04 | $39.95 | $40.00 | $39.00 | $39.67 | $37.65 | 14,314 |
| 2017-01-03 | $39.62 | $39.85 | $38.01 | $39.80 | $37.77 | 15,964 |
| 2016-12-30 | $39.51 | $40.00 | $37.76 | $38.84 | $36.86 | 11,840 |
| 2016-12-29 | $39.56 | $39.98 | $39.26 | $39.67 | $37.65 | 8,709 |
| 2016-12-28 | $40.70 | $41.34 | $38.77 | $39.50 | $37.49 | 22,757 |
| 2016-12-27 | $39.99 | $41.63 | $39.79 | $40.79 | $38.71 | 8,802 |
| 2016-12-23 | $39.84 | $41.00 | $39.84 | $40.49 | $38.43 | 11,498 |
| 2016-12-22 | $40.51 | $41.63 | $40.15 | $40.74 | $38.67 | 9,450 |
| 2016-12-21 | $40.63 | $41.38 | $39.94 | $40.64 | $38.57 | 13,561 |
| 2016-12-20 | $41.00 | $41.63 | $40.65 | $41.41 | $39.30 | 18,787 |
| 2016-12-19 | $40.91 | $41.11 | $37.76 | $40.99 | $38.90 | 38,554 |
| 2016-12-16 | $40.87 | $41.34 | $40.20 | $40.74 | $38.67 | 70,746 |
| 2016-12-15 | $41.30 | $41.95 | $40.09 | $40.66 | $38.59 | 37,535 |
| 2016-12-14 | $41.37 | $41.95 | $41.09 | $41.34 | $39.23 | 15,651 |
| 2016-12-13 | $42.58 | $42.69 | $41.69 | $41.98 | $39.84 | 26,768 |
| 2016-12-12 | $41.56 | $42.50 | $40.81 | $42.34 | $40.18 | 34,430 |
| 2016-12-09 | $40.63 | $41.80 | $40.63 | $41.45 | $39.34 | 23,674 |
| 2016-12-08 | $39.75 | $40.50 | $39.48 | $40.32 | $38.27 | 62,586 |
| 2016-12-07 | $39.80 | $39.80 | $39.55 | $39.72 | $37.70 | 70,509 |
| 2016-12-06 | $39.48 | $39.89 | $38.91 | $39.83 | $37.80 | 29,154 |
| 2016-12-05 | $38.49 | $39.90 | $37.90 | $39.62 | $37.60 | 41,111 |
| 2016-12-02 | $38.66 | $38.84 | $38.15 | $38.18 | $36.24 | 25,542 |
| 2016-12-01 | $38.62 | $39.45 | $38.12 | $38.73 | $36.76 | 16,538 |
| 2016-11-30 | $39.24 | $39.24 | $38.38 | $38.71 | $36.74 | 11,396 |
| 2016-11-29 | $39.25 | $39.50 | $37.44 | $38.99 | $37.00 | 33,763 |
| 2016-11-28 | $39.44 | $39.50 | $38.55 | $39.24 | $37.24 | 14,790 |
| 2016-11-25 | $39.35 | $39.35 | $38.01 | $39.24 | $37.24 | 3,553 |
| 2016-11-23 | $39.74 | $39.75 | $38.98 | $39.13 | $37.14 | 25,564 |
| 2016-11-22 | $38.75 | $40.52 | $38.10 | $39.67 | $37.65 | 20,537 |
| 2016-11-21 | $38.31 | $39.50 | $38.12 | $39.01 | $37.02 | 22,117 |
| 2016-11-18 | $37.91 | $38.73 | $36.89 | $38.49 | $36.53 | 19,096 |
| 2016-11-17 | $37.80 | $38.00 | $37.00 | $37.67 | $35.75 | 14,779 |
| 2016-11-16 | $37.28 | $37.90 | $37.00 | $37.71 | $35.79 | 19,603 |
| 2016-11-15 | $37.80 | $38.58 | $37.00 | $37.38 | $35.48 | 24,928 |
| 2016-11-14 | $39.01 | $39.06 | $36.75 | $38.20 | $36.25 | 47,037 |
| 2016-11-11 | $34.22 | $38.83 | $34.22 | $38.82 | $36.84 | 47,577 |
| 2016-11-10 | $31.00 | $34.40 | $30.96 | $34.29 | $32.54 | 44,691 |
| 2016-11-09 | $29.28 | $30.99 | $29.28 | $30.78 | $29.21 | 17,214 |
| 2016-11-08 | $29.62 | $30.07 | $29.03 | $29.74 | $28.23 | 57,129 |
| 2016-11-07 | $28.86 | $29.86 | $28.20 | $29.79 | $28.27 | 17,873 |
| 2016-11-04 | $28.95 | $29.45 | $26.16 | $28.67 | $27.16 | 17,525 |
| 2016-11-03 | $29.01 | $29.53 | $28.83 | $28.86 | $27.34 | 13,873 |
| 2016-11-02 | $29.41 | $29.91 | $28.95 | $29.06 | $27.52 | 14,503 |
| 2016-11-01 | $28.86 | $29.57 | $28.81 | $29.35 | $27.80 | 9,806 |
| 2016-10-31 | $29.12 | $29.15 | $28.49 | $28.84 | $27.32 | 35,610 |
| 2016-10-28 | $29.12 | $31.70 | $28.65 | $29.27 | $27.72 | 15,210 |
| 2016-10-27 | $31.60 | $31.60 | $28.59 | $28.72 | $27.20 | 12,695 |
| 2016-10-26 | $30.85 | $31.00 | $30.50 | $30.52 | $28.91 | 6,942 |
| 2016-10-25 | $31.16 | $31.27 | $30.89 | $30.99 | $29.35 | 13,997 |
| 2016-10-24 | $31.38 | $31.38 | $30.98 | $31.14 | $29.49 | 2,302 |
| 2016-10-21 | $30.52 | $31.38 | $30.52 | $31.03 | $29.39 | 14,133 |
| 2016-10-20 | $31.01 | $31.18 | $30.94 | $30.94 | $29.31 | 12,408 |
| 2016-10-19 | $31.01 | $31.36 | $30.13 | $31.00 | $29.36 | 52,244 |
| 2016-10-18 | $32.25 | $32.39 | $30.62 | $32.39 | $30.68 | 5,990 |
| 2016-10-17 | $31.81 | $32.30 | $31.34 | $32.14 | $30.44 | 12,860 |
| 2016-10-14 | $32.15 | $32.16 | $31.71 | $31.75 | $30.07 | 9,926 |
| 2016-10-13 | $32.16 | $32.55 | $31.87 | $31.89 | $30.21 | 4,163 |
| 2016-10-12 | $32.38 | $32.49 | $32.17 | $32.17 | $30.47 | 2,350 |
| 2016-10-11 | $33.30 | $33.41 | $32.00 | $32.11 | $30.41 | 18,580 |
| 2016-10-10 | $33.00 | $33.35 | $33.00 | $33.31 | $31.55 | 4,719 |
| 2016-10-07 | $33.45 | $33.49 | $32.23 | $32.68 | $30.95 | 10,742 |
| 2016-10-06 | $33.50 | $33.50 | $32.80 | $33.10 | $31.35 | 6,770 |
| 2016-10-05 | $33.11 | $33.99 | $32.61 | $33.49 | $31.72 | 10,052 |
| 2016-10-04 | $33.65 | $33.97 | $33.35 | $33.40 | $31.64 | 11,310 |
| 2016-10-03 | $34.52 | $34.52 | $33.51 | $33.54 | $31.77 | 6,566 |
| 2016-09-30 | $33.51 | $34.23 | $33.49 | $33.99 | $32.19 | 20,106 |
| 2016-09-29 | $34.04 | $34.04 | $33.27 | $33.39 | $31.63 | 9,783 |
| 2016-09-28 | $33.90 | $34.36 | $33.79 | $33.99 | $32.19 | 9,074 |
| 2016-09-27 | $33.87 | $34.23 | $33.76 | $33.95 | $32.16 | 11,755 |
| 2016-09-26 | $34.24 | $34.24 | $33.53 | $33.71 | $31.93 | 8,573 |
| 2016-09-23 | $34.59 | $34.74 | $34.28 | $34.41 | $32.59 | 7,925 |
| 2016-09-22 | $34.16 | $34.87 | $34.02 | $34.66 | $32.83 | 9,057 |
| 2016-09-21 | $33.63 | $34.20 | $33.57 | $34.20 | $32.39 | 7,676 |
| 2016-09-20 | $34.06 | $34.06 | $33.29 | $33.51 | $31.74 | 4,537 |
| 2016-09-19 | $33.93 | $33.98 | $33.12 | $33.75 | $31.97 | 6,360 |
| 2016-09-16 | $33.73 | $33.99 | $33.45 | $33.90 | $32.11 | 37,614 |
| 2016-09-15 | $33.30 | $33.89 | $33.10 | $33.53 | $31.76 | 10,464 |
| 2016-09-14 | $33.85 | $34.07 | $32.76 | $33.20 | $31.45 | 10,959 |
| 2016-09-13 | $33.66 | $34.00 | $33.10 | $33.33 | $31.57 | 13,657 |
| 2016-09-12 | $33.58 | $34.75 | $33.58 | $34.03 | $32.23 | 15,522 |
| 2016-09-09 | $34.25 | $34.25 | $33.56 | $33.56 | $31.79 | 14,105 |
| 2016-09-08 | $34.95 | $35.17 | $34.19 | $34.97 | $33.12 | 9,434 |
| 2016-09-07 | $34.65 | $35.19 | $34.19 | $34.81 | $32.97 | 14,256 |
| 2016-09-06 | $34.99 | $34.99 | $34.34 | $34.71 | $32.88 | 8,694 |
| 2016-09-02 | $34.12 | $34.98 | $34.12 | $34.98 | $33.13 | 9,326 |
| 2016-09-01 | $32.81 | $34.06 | $32.81 | $33.85 | $32.06 | 13,563 |
| 2016-08-31 | $33.77 | $33.77 | $32.91 | $32.91 | $31.17 | 7,316 |
| 2016-08-30 | $34.03 | $34.37 | $33.75 | $33.79 | $32.00 | 5,138 |
| 2016-08-29 | $34.32 | $34.35 | $33.76 | $33.98 | $32.18 | 8,229 |
| 2016-08-26 | $34.30 | $34.57 | $33.65 | $34.09 | $32.29 | 14,595 |
| 2016-08-25 | $33.51 | $34.36 | $33.51 | $34.23 | $32.42 | 19,666 |
| 2016-08-24 | $33.50 | $33.61 | $33.17 | $33.41 | $31.65 | 8,090 |
| 2016-08-23 | $33.78 | $33.86 | $33.33 | $33.40 | $31.64 | 12,604 |
| 2016-08-22 | $33.54 | $33.91 | $33.00 | $33.90 | $32.11 | 13,790 |
| 2016-08-19 | $32.79 | $33.89 | $32.79 | $33.60 | $31.82 | 18,783 |
| 2016-08-18 | $32.94 | $33.45 | $31.99 | $32.96 | $31.22 | 26,965 |
| 2016-08-17 | $32.65 | $32.99 | $31.76 | $32.95 | $31.21 | 24,721 |
| 2016-08-16 | $32.30 | $33.04 | $32.27 | $32.69 | $30.96 | 19,216 |
| 2016-08-15 | $32.35 | $32.68 | $32.15 | $32.50 | $30.78 | 12,159 |
| 2016-08-12 | $32.59 | $32.90 | $31.44 | $32.39 | $30.68 | 10,122 |
| 2016-08-11 | $32.45 | $32.74 | $32.35 | $32.61 | $30.89 | 8,067 |
| 2016-08-10 | $33.52 | $33.52 | $32.10 | $32.62 | $30.90 | 12,801 |
| 2016-08-09 | $33.04 | $33.59 | $32.89 | $33.59 | $31.82 | 7,112 |
| 2016-08-08 | $34.00 | $34.00 | $32.23 | $32.91 | $31.17 | 15,558 |
| 2016-08-05 | $33.28 | $35.91 | $33.00 | $33.95 | $32.16 | 23,811 |
| 2016-08-04 | $32.97 | $34.75 | $29.94 | $33.04 | $31.29 | 40,117 |
| 2016-08-03 | $65.09 | $66.40 | $63.41 | $64.40 | $30.50 | 9,502 |
| 2016-08-02 | $66.28 | $66.28 | $64.26 | $64.31 | $30.46 | 9,262 |
| 2016-08-01 | $63.50 | $67.11 | $63.50 | $66.10 | $31.30 | 21,100 |
| 2016-07-29 | $66.32 | $72.25 | $62.20 | $63.56 | $30.10 | 58,290 |
| 2016-07-28 | $70.31 | $70.55 | $69.15 | $70.55 | $33.41 | 5,150 |
| 2016-07-27 | $71.68 | $71.92 | $70.17 | $70.99 | $33.62 | 10,558 |
| 2016-07-26 | $70.82 | $72.10 | $70.82 | $72.10 | $34.15 | 10,302 |
| 2016-07-25 | $71.20 | $72.38 | $70.60 | $71.06 | $33.65 | 12,578 |
| 2016-07-22 | $72.69 | $72.69 | $70.93 | $71.99 | $34.09 | 5,988 |
| 2016-07-21 | $72.99 | $73.05 | $71.26 | $72.23 | $34.21 | 19,828 |
| 2016-07-20 | $74.47 | $74.47 | $72.23 | $73.26 | $34.69 | 10,814 |
| 2016-07-19 | $74.03 | $76.47 | $72.95 | $73.62 | $34.87 | 14,612 |
| 2016-07-18 | $73.94 | $74.95 | $73.71 | $74.34 | $35.21 | 6,628 |
| 2016-07-15 | $73.20 | $74.36 | $72.36 | $74.36 | $35.19 | 16,726 |
| 2016-07-14 | $71.84 | $72.43 | $71.03 | $72.43 | $34.27 | 10,486 |
| 2016-07-13 | $70.87 | $71.49 | $69.81 | $71.41 | $33.79 | 6,480 |
| 2016-07-12 | $68.99 | $71.90 | $68.98 | $70.51 | $33.37 | 26,250 |
| 2016-07-11 | $68.85 | $68.98 | $68.41 | $68.98 | $32.64 | 13,198 |
| 2016-07-08 | $67.53 | $69.65 | $67.42 | $67.99 | $32.17 | 16,578 |
| 2016-07-07 | $66.70 | $67.77 | $66.00 | $67.07 | $31.74 | 15,284 |
| 2016-07-06 | $66.01 | $66.64 | $66.01 | $66.64 | $31.53 | 5,876 |
| 2016-07-05 | $66.80 | $66.81 | $65.90 | $66.41 | $31.43 | 13,378 |
| 2016-07-01 | $66.49 | $68.28 | $66.49 | $68.14 | $32.24 | 10,874 |
| 2016-06-30 | $66.07 | $67.99 | $65.99 | $66.80 | $31.61 | 23,940 |
| 2016-06-29 | $66.94 | $67.01 | $65.21 | $66.39 | $31.42 | 15,168 |
| 2016-06-28 | $66.16 | $66.17 | $64.90 | $65.98 | $31.22 | 21,908 |
| 2016-06-27 | $67.74 | $67.74 | $64.93 | $65.16 | $30.83 | 26,176 |
| 2016-06-24 | $69.06 | $70.32 | $67.17 | $68.05 | $32.20 | 76,450 |
| 2016-06-23 | $70.15 | $71.95 | $70.04 | $71.60 | $33.88 | 14,084 |
| 2016-06-22 | $70.11 | $70.76 | $69.24 | $69.24 | $32.76 | 12,316 |
| 2016-06-21 | $70.55 | $70.88 | $69.78 | $70.42 | $33.32 | 9,394 |
| 2016-06-20 | $70.47 | $71.25 | $69.78 | $70.85 | $33.53 | 26,068 |
| 2016-06-17 | $71.47 | $71.47 | $69.35 | $69.59 | $32.93 | 44,436 |
| 2016-06-16 | $70.64 | $71.50 | $69.96 | $71.23 | $33.71 | 20,298 |
| 2016-06-15 | $70.02 | $71.62 | $70.02 | $71.08 | $33.64 | 16,650 |
| 2016-06-14 | $69.57 | $70.48 | $69.29 | $69.75 | $33.01 | 16,860 |
| 2016-06-13 | $69.88 | $70.50 | $68.68 | $70.00 | $33.12 | 25,128 |
| 2016-06-10 | $68.78 | $69.99 | $68.11 | $69.57 | $32.92 | 14,604 |
| 2016-06-09 | $69.89 | $69.89 | $69.28 | $69.70 | $32.98 | 9,320 |
| 2016-06-08 | $69.40 | $70.00 | $68.89 | $69.73 | $33.00 | 16,228 |
| 2016-06-07 | $67.50 | $69.50 | $66.49 | $68.65 | $32.49 | 20,050 |
| 2016-06-06 | $66.88 | $67.70 | $66.09 | $67.66 | $32.02 | 14,268 |
| 2016-06-03 | $66.36 | $66.54 | $65.44 | $65.80 | $31.14 | 14,122 |
| 2016-06-02 | $65.92 | $66.65 | $65.66 | $66.25 | $31.35 | 11,766 |
| 2016-06-01 | $66.45 | $67.29 | $65.72 | $66.35 | $31.40 | 21,086 |
| 2016-05-31 | $66.34 | $67.21 | $65.60 | $67.21 | $31.80 | 15,926 |
| 2016-05-27 | $65.67 | $66.56 | $65.67 | $66.48 | $31.46 | 7,484 |
| 2016-05-26 | $66.89 | $66.89 | $65.76 | $65.79 | $31.13 | 6,832 |
| 2016-05-25 | $66.44 | $67.22 | $66.11 | $67.22 | $31.81 | 12,212 |
| 2016-05-24 | $64.59 | $66.70 | $64.59 | $66.69 | $31.56 | 24,308 |
| 2016-05-23 | $65.12 | $65.12 | $63.79 | $64.30 | $30.43 | 6,622 |
| 2016-05-20 | $64.00 | $65.46 | $64.00 | $65.26 | $30.88 | 20,684 |
| 2016-05-19 | $63.99 | $64.37 | $62.15 | $63.86 | $30.22 | 12,016 |
| 2016-05-18 | $63.01 | $64.38 | $63.01 | $64.38 | $30.46 | 12,268 |
| 2016-05-17 | $64.37 | $64.51 | $62.63 | $63.07 | $29.84 | 24,284 |
| 2016-05-16 | $65.28 | $65.43 | $64.09 | $64.27 | $30.41 | 24,924 |
| 2016-05-13 | $66.04 | $66.81 | $64.72 | $65.10 | $30.81 | 13,176 |
| 2016-05-12 | $67.22 | $67.35 | $66.01 | $66.19 | $31.32 | 12,858 |
| 2016-05-11 | $67.18 | $68.00 | $66.08 | $66.30 | $31.37 | 23,280 |
| 2016-05-10 | $66.33 | $68.24 | $66.24 | $67.99 | $32.17 | 23,374 |
| 2016-05-09 | $66.17 | $66.25 | $65.66 | $65.69 | $31.08 | 20,686 |
| 2016-05-06 | $66.40 | $66.77 | $65.62 | $66.38 | $31.41 | 21,278 |
| 2016-05-05 | $66.88 | $66.88 | $66.23 | $66.25 | $31.35 | 18,710 |
| 2016-05-04 | $66.82 | $67.51 | $66.37 | $66.73 | $31.58 | 14,652 |
| 2016-05-03 | $66.97 | $67.59 | $66.46 | $67.28 | $31.84 | 27,902 |
| 2016-05-02 | $68.95 | $68.95 | $62.54 | $67.33 | $31.86 | 47,070 |
| 2016-04-29 | $66.70 | $66.73 | $61.72 | $62.04 | $29.31 | 48,326 |
| 2016-04-28 | $67.77 | $68.97 | $66.15 | $66.15 | $31.25 | 10,216 |
| 2016-04-27 | $68.44 | $69.40 | $67.96 | $68.34 | $32.29 | 13,296 |
| 2016-04-26 | $67.52 | $69.54 | $67.52 | $68.82 | $32.51 | 61,548 |
| 2016-04-25 | $67.36 | $67.87 | $66.67 | $67.72 | $31.99 | 12,340 |
| 2016-04-22 | $67.54 | $68.20 | $67.54 | $67.76 | $32.01 | 15,278 |
| 2016-04-21 | $66.60 | $67.99 | $66.15 | $67.65 | $31.96 | 57,662 |
| 2016-04-20 | $67.28 | $67.50 | $65.14 | $66.77 | $31.54 | 135,432 |
| 2016-04-19 | $67.14 | $67.22 | $66.48 | $67.10 | $31.70 | 7,998 |
| 2016-04-18 | $65.74 | $67.05 | $65.74 | $66.83 | $31.57 | 10,534 |
| 2016-04-15 | $66.04 | $66.79 | $66.04 | $66.20 | $31.28 | 12,058 |
| 2016-04-14 | $66.30 | $66.80 | $66.25 | $66.37 | $31.36 | 15,128 |
| 2016-04-13 | $66.01 | $66.78 | $65.55 | $66.52 | $31.43 | 29,270 |
| 2016-04-12 | $66.25 | $66.40 | $65.48 | $66.28 | $31.31 | 14,218 |
| 2016-04-11 | $66.99 | $67.27 | $65.89 | $66.29 | $31.32 | 15,484 |
| 2016-04-08 | $68.40 | $68.40 | $66.65 | $66.65 | $31.49 | 16,456 |
| 2016-04-07 | $68.12 | $69.22 | $67.00 | $67.01 | $31.66 | 16,842 |
| 2016-04-06 | $68.12 | $69.05 | $66.56 | $68.66 | $32.44 | 34,600 |
| 2016-04-05 | $68.90 | $69.44 | $67.91 | $68.59 | $32.40 | 33,194 |
| 2016-04-04 | $67.88 | $70.00 | $66.85 | $68.51 | $32.37 | 173,110 |
| 2016-04-01 | $67.37 | $69.84 | $66.04 | $67.78 | $32.02 | 158,914 |
| 2016-03-31 | $69.48 | $69.80 | $67.85 | $67.89 | $32.07 | 17,650 |
| 2016-03-30 | $68.02 | $69.38 | $67.91 | $69.16 | $32.67 | 25,178 |
| 2016-03-29 | $65.92 | $68.18 | $64.36 | $67.92 | $32.09 | 39,726 |
| 2016-03-28 | $66.34 | $66.97 | $64.70 | $66.13 | $31.24 | 85,918 |
| 2016-03-24 | $67.45 | $67.83 | $65.90 | $66.03 | $31.19 | 54,076 |
| 2016-03-23 | $69.44 | $69.56 | $67.76 | $67.77 | $32.02 | 85,750 |
| 2016-03-22 | $68.94 | $71.20 | $68.57 | $69.06 | $32.63 | 115,704 |
| 2016-03-21 | $69.04 | $70.20 | $68.54 | $69.27 | $32.73 | 134,970 |
| 2016-03-18 | $66.02 | $69.93 | $65.25 | $68.76 | $32.48 | 168,364 |
| 2016-03-17 | $64.88 | $66.32 | $64.20 | $65.69 | $31.03 | 124,028 |
| 2016-03-16 | $63.61 | $65.55 | $63.05 | $64.73 | $30.58 | 85,084 |
| 2016-03-15 | $63.58 | $65.24 | $63.08 | $63.59 | $30.04 | 38,108 |
| 2016-03-14 | $64.12 | $64.70 | $63.12 | $63.80 | $30.14 | 54,730 |
| 2016-03-11 | $63.88 | $64.74 | $63.42 | $64.74 | $30.59 | 19,452 |
| 2016-03-10 | $63.71 | $63.97 | $61.71 | $62.73 | $29.64 | 23,940 |
| 2016-03-09 | $63.81 | $63.81 | $62.79 | $63.74 | $30.11 | 36,974 |
| 2016-03-08 | $67.20 | $67.20 | $63.46 | $63.81 | $30.15 | 17,658 |
| 2016-03-07 | $64.40 | $68.12 | $64.11 | $67.60 | $31.94 | 30,968 |
| 2016-03-04 | $64.05 | $64.85 | $63.07 | $64.31 | $30.38 | 12,588 |
| 2016-03-03 | $63.24 | $64.83 | $63.10 | $64.52 | $30.48 | 47,924 |
| 2016-03-02 | $64.09 | $64.09 | $63.20 | $63.63 | $30.06 | 17,838 |
| 2016-03-01 | $63.39 | $63.97 | $62.97 | $63.76 | $30.12 | 9,464 |
| 2016-02-29 | $64.75 | $64.75 | $62.57 | $62.71 | $29.63 | 50,274 |
| 2016-02-26 | $64.53 | $66.77 | $61.02 | $64.75 | $30.59 | 54,542 |
| 2016-02-25 | $58.75 | $59.98 | $58.30 | $59.29 | $28.01 | 47,094 |
| 2016-02-24 | $58.23 | $59.75 | $57.60 | $59.06 | $27.90 | 15,004 |
| 2016-02-23 | $58.25 | $60.30 | $58.02 | $58.66 | $27.71 | 98,322 |
| 2016-02-22 | $56.81 | $59.96 | $56.81 | $58.40 | $27.59 | 40,576 |
| 2016-02-19 | $56.41 | $58.18 | $55.43 | $56.41 | $26.65 | 19,080 |
| 2016-02-18 | $57.69 | $57.69 | $56.11 | $56.74 | $26.81 | 15,868 |
| 2016-02-17 | $56.86 | $60.83 | $56.86 | $58.16 | $27.48 | 14,422 |
| 2016-02-16 | $56.22 | $59.91 | $55.80 | $56.40 | $26.65 | 17,902 |
| 2016-02-12 | $54.88 | $56.08 | $52.75 | $55.25 | $26.10 | 11,094 |
| 2016-02-11 | $55.01 | $55.17 | $54.06 | $54.53 | $25.76 | 18,972 |
| 2016-02-10 | $56.03 | $57.22 | $55.26 | $55.59 | $26.26 | 30,748 |
| 2016-02-09 | $55.12 | $56.93 | $54.71 | $55.90 | $26.41 | 14,514 |
| 2016-02-08 | $54.27 | $55.09 | $54.03 | $54.60 | $25.79 | 19,852 |
| 2016-02-05 | $56.19 | $56.71 | $54.81 | $55.01 | $25.99 | 30,798 |
| 2016-02-04 | $56.39 | $56.85 | $55.87 | $55.99 | $26.45 | 19,296 |
| 2016-02-03 | $57.00 | $57.51 | $56.15 | $56.58 | $26.73 | 19,600 |
| 2016-02-02 | $59.05 | $59.05 | $56.47 | $56.63 | $26.75 | 23,924 |
| 2016-02-01 | $61.08 | $61.08 | $57.78 | $59.25 | $27.99 | 11,678 |
| 2016-01-29 | $59.54 | $60.24 | $58.79 | $60.00 | $28.29 | 20,242 |
| 2016-01-28 | $57.71 | $60.00 | $57.55 | $59.22 | $27.93 | 40,174 |
| 2016-01-27 | $58.96 | $60.00 | $57.75 | $58.39 | $27.53 | 39,796 |
| 2016-01-26 | $59.60 | $61.00 | $57.80 | $59.30 | $27.96 | 72,992 |
| 2016-01-25 | $59.28 | $61.70 | $58.59 | $58.76 | $27.71 | 77,426 |
| 2016-01-22 | $58.65 | $59.94 | $57.62 | $59.94 | $28.27 | 30,808 |
| 2016-01-21 | $55.85 | $59.16 | $54.94 | $57.90 | $27.30 | 82,934 |
| 2016-01-20 | $57.07 | $57.85 | $54.98 | $56.29 | $26.54 | 77,766 |
| 2016-01-19 | $55.46 | $58.12 | $55.15 | $57.20 | $26.97 | 94,194 |
| 2016-01-15 | $55.68 | $55.68 | $53.00 | $54.63 | $25.76 | 38,196 |
| 2016-01-14 | $55.51 | $57.21 | $55.40 | $57.00 | $26.88 | 24,960 |
| 2016-01-13 | $56.00 | $57.47 | $55.22 | $55.46 | $26.15 | 45,940 |
| 2016-01-12 | $56.34 | $56.51 | $55.40 | $55.75 | $26.29 | 31,600 |
| 2016-01-11 | $57.15 | $57.21 | $55.07 | $55.65 | $26.24 | 63,376 |
| 2016-01-08 | $57.55 | $60.01 | $55.75 | $57.35 | $27.04 | 80,220 |
| 2016-01-07 | $58.54 | $59.84 | $57.05 | $57.12 | $26.94 | 35,126 |
| 2016-01-06 | $60.05 | $60.28 | $58.39 | $59.21 | $27.92 | 27,898 |
| 2016-01-05 | $61.77 | $63.36 | $59.35 | $60.70 | $28.62 | 35,608 |
| 2016-01-04 | $61.43 | $62.03 | $58.76 | $61.77 | $29.13 | 104,732 |
| 2015-12-31 | $62.28 | $63.40 | $60.35 | $62.18 | $29.32 | 78,562 |
| 2015-12-30 | $61.64 | $63.19 | $61.50 | $62.09 | $29.28 | 45,960 |
| 2015-12-29 | $61.18 | $61.83 | $60.11 | $61.79 | $29.14 | 30,846 |
| 2015-12-28 | $59.66 | $61.93 | $58.70 | $60.41 | $28.49 | 45,532 |
| 2015-12-24 | $59.09 | $61.68 | $58.70 | $60.10 | $28.34 | 40,806 |
| 2015-12-23 | $58.81 | $60.42 | $58.50 | $59.98 | $28.28 | 12,708 |
| 2015-12-22 | $58.40 | $59.29 | $58.00 | $59.06 | $27.85 | 15,690 |
| 2015-12-21 | $59.56 | $60.60 | $58.61 | $58.97 | $27.81 | 13,134 |
| 2015-12-18 | $59.40 | $62.59 | $59.37 | $59.71 | $28.16 | 54,932 |
| 2015-12-17 | $60.26 | $62.60 | $58.84 | $59.78 | $28.19 | 59,384 |
| 2015-12-16 | $59.20 | $60.88 | $59.20 | $60.37 | $28.47 | 13,238 |
| 2015-12-15 | $58.82 | $59.18 | $58.38 | $58.97 | $27.81 | 14,376 |
| 2015-12-14 | $58.50 | $58.52 | $57.14 | $58.39 | $27.53 | 38,908 |
| 2015-12-11 | $59.66 | $59.67 | $58.86 | $59.38 | $28.00 | 19,348 |
| 2015-12-10 | $60.48 | $61.58 | $60.01 | $60.58 | $28.57 | 12,484 |
| 2015-12-09 | $62.00 | $62.00 | $59.75 | $60.95 | $28.74 | 17,244 |
| 2015-12-08 | $63.39 | $63.39 | $61.08 | $62.02 | $29.25 | 13,992 |
| 2015-12-07 | $64.51 | $65.45 | $63.58 | $64.14 | $30.25 | 67,268 |
| 2015-12-04 | $65.00 | $65.44 | $63.48 | $64.05 | $30.20 | 28,458 |
| 2015-12-03 | $64.77 | $64.77 | $63.22 | $63.50 | $29.94 | 9,092 |
| 2015-12-02 | $65.41 | $65.97 | $64.01 | $64.06 | $30.21 | 13,312 |
| 2015-12-01 | $61.69 | $65.34 | $61.69 | $65.10 | $30.70 | 14,760 |
| 2015-11-30 | $59.84 | $62.00 | $59.54 | $61.79 | $29.14 | 29,756 |
| 2015-11-27 | $59.82 | $60.01 | $59.14 | $59.51 | $28.06 | 8,416 |
| 2015-11-25 | $57.51 | $60.50 | $56.61 | $60.00 | $28.29 | 16,202 |
| 2015-11-24 | $55.39 | $58.12 | $55.00 | $57.68 | $27.20 | 7,266 |
| 2015-11-23 | $54.96 | $56.20 | $53.29 | $55.97 | $26.39 | 20,852 |
| 2015-11-20 | $56.17 | $56.50 | $54.50 | $55.35 | $26.10 | 17,378 |
| 2015-11-19 | $55.50 | $56.12 | $55.47 | $55.84 | $26.33 | 8,262 |
| 2015-11-18 | $54.76 | $57.02 | $54.76 | $55.76 | $26.29 | 25,284 |
| 2015-11-17 | $55.52 | $55.52 | $54.10 | $54.22 | $25.57 | 10,750 |
| 2015-11-16 | $54.23 | $55.16 | $53.76 | $54.37 | $25.64 | 26,572 |
| 2015-11-13 | $56.25 | $56.25 | $52.35 | $54.10 | $25.51 | 44,652 |
| 2015-11-12 | $58.93 | $58.93 | $56.39 | $56.39 | $26.59 | 24,042 |
| 2015-11-11 | $60.50 | $60.50 | $58.98 | $59.07 | $27.85 | 18,810 |
| 2015-11-10 | $60.21 | $61.49 | $59.51 | $60.48 | $28.52 | 31,694 |
| 2015-11-09 | $62.21 | $62.26 | $59.81 | $60.00 | $28.29 | 29,738 |
| 2015-11-06 | $61.60 | $62.80 | $60.22 | $62.63 | $29.53 | 19,586 |
| 2015-11-05 | $63.00 | $63.50 | $60.79 | $61.53 | $28.96 | 31,048 |
| 2015-11-04 | $64.31 | $66.40 | $60.24 | $61.83 | $29.11 | 43,952 |
| 2015-11-03 | $66.53 | $67.46 | $64.13 | $64.61 | $30.41 | 59,258 |
| 2015-11-02 | $57.08 | $67.86 | $57.08 | $66.92 | $31.50 | 102,700 |
| 2015-10-30 | $58.45 | $58.45 | $53.77 | $57.46 | $27.05 | 122,182 |
| 2015-10-29 | $45.10 | $60.49 | $45.10 | $58.50 | $27.54 | 78,020 |
| 2015-10-28 | $43.35 | $44.51 | $43.28 | $44.50 | $20.95 | 18,302 |
| 2015-10-27 | $44.27 | $44.52 | $43.32 | $43.39 | $20.42 | 21,128 |
| 2015-10-26 | $44.09 | $44.50 | $43.78 | $44.26 | $20.83 | 17,412 |
| 2015-10-23 | $44.05 | $44.10 | $43.49 | $44.07 | $20.75 | 11,732 |
| 2015-10-22 | $43.88 | $44.12 | $43.21 | $43.81 | $20.62 | 12,188 |
| 2015-10-21 | $43.35 | $44.46 | $43.00 | $43.00 | $20.24 | 21,872 |
| 2015-10-20 | $42.99 | $43.29 | $42.80 | $43.25 | $20.36 | 10,246 |
| 2015-10-19 | $42.99 | $43.33 | $42.96 | $43.01 | $20.25 | 12,984 |
| 2015-10-16 | $43.72 | $43.72 | $42.98 | $43.00 | $20.24 | 21,664 |
| 2015-10-15 | $42.99 | $43.81 | $42.98 | $43.81 | $20.62 | 19,502 |
| 2015-10-14 | $43.06 | $43.49 | $42.96 | $42.96 | $20.22 | 21,422 |
| 2015-10-13 | $43.33 | $43.67 | $42.98 | $42.99 | $20.24 | 32,280 |
| 2015-10-12 | $44.06 | $44.45 | $43.65 | $43.79 | $20.61 | 18,566 |
| 2015-10-09 | $44.44 | $45.00 | $43.70 | $43.94 | $20.68 | 24,380 |
| 2015-10-08 | $44.39 | $44.39 | $43.26 | $44.37 | $20.89 | 18,664 |
| 2015-10-07 | $43.23 | $44.37 | $43.00 | $44.37 | $20.89 | 39,096 |
| 2015-10-06 | $43.12 | $43.73 | $41.86 | $42.76 | $20.13 | 60,264 |
| 2015-10-05 | $39.87 | $43.86 | $39.17 | $43.40 | $20.43 | 96,798 |
| 2015-10-02 | $39.15 | $40.07 | $38.63 | $39.59 | $18.64 | 71,666 |
| 2015-10-01 | $40.00 | $40.30 | $38.08 | $39.36 | $18.53 | 157,864 |
| 2015-09-30 | $40.38 | $41.00 | $37.98 | $40.07 | $18.86 | 99,146 |
| 2015-09-29 | $40.64 | $40.64 | $37.75 | $40.00 | $18.83 | 84,130 |
| 2015-09-28 | $40.93 | $42.00 | $40.16 | $40.24 | $18.94 | 96,436 |
| 2015-09-25 | $39.50 | $42.08 | $39.50 | $40.80 | $19.21 | 109,026 |
| 2015-09-24 | $39.05 | $39.95 | $36.93 | $39.06 | $18.39 | 92,876 |
| 2015-09-23 | $39.00 | $40.30 | $38.90 | $38.96 | $18.34 | 71,950 |
| 2015-09-22 | $38.29 | $39.83 | $37.11 | $39.01 | $18.36 | 79,402 |
| 2015-09-21 | $36.86 | $41.10 | $36.86 | $38.36 | $18.06 | 104,214 |
| 2015-09-18 | $35.11 | $37.50 | $33.52 | $37.08 | $17.45 | 211,376 |
| 2015-09-17 | $38.25 | $38.25 | $35.50 | $35.69 | $16.80 | 157,274 |
| 2015-09-16 | $39.92 | $40.06 | $37.29 | $38.18 | $17.97 | 91,022 |
| 2015-09-15 | $42.04 | $42.50 | $39.98 | $40.40 | $19.02 | 25,918 |
| 2015-09-14 | $40.64 | $42.94 | $40.00 | $41.65 | $19.61 | 24,436 |
| 2015-09-11 | $38.10 | $40.76 | $38.00 | $40.65 | $19.14 | 82,198 |
| 2015-09-10 | $38.36 | $38.40 | $38.00 | $38.39 | $18.07 | 23,618 |
| 2015-09-09 | $38.94 | $39.16 | $38.50 | $38.50 | $18.12 | 37,928 |
| 2015-09-08 | $38.95 | $39.38 | $38.32 | $38.68 | $18.21 | 43,032 |
| 2015-09-04 | $38.76 | $39.09 | $38.20 | $38.25 | $18.01 | 23,320 |
| 2015-09-03 | $39.43 | $40.19 | $39.26 | $39.30 | $18.50 | 33,462 |
| 2015-09-02 | $40.45 | $40.75 | $39.45 | $39.61 | $18.65 | 36,596 |
| 2015-09-01 | $41.00 | $41.30 | $39.12 | $39.57 | $18.63 | 40,010 |
| 2015-08-31 | $41.69 | $41.69 | $40.66 | $41.38 | $19.48 | 46,518 |
| 2015-08-28 | $40.70 | $42.24 | $40.70 | $41.49 | $19.53 | 33,244 |
| 2015-08-27 | $41.88 | $44.52 | $40.00 | $41.06 | $19.33 | 37,992 |
| 2015-08-26 | $43.09 | $45.00 | $41.61 | $41.74 | $19.65 | 61,672 |
| 2015-08-25 | $44.60 | $45.00 | $42.45 | $42.45 | $19.98 | 24,944 |
| 2015-08-24 | $44.00 | $45.18 | $42.83 | $43.10 | $20.29 | 41,402 |
| 2015-08-21 | $44.51 | $45.68 | $44.47 | $44.51 | $20.95 | 38,608 |
| 2015-08-20 | $45.32 | $46.71 | $45.02 | $45.12 | $21.24 | 24,334 |
| 2015-08-19 | $45.85 | $46.70 | $45.40 | $45.40 | $21.37 | 18,266 |
| 2015-08-18 | $45.53 | $46.79 | $45.41 | $45.70 | $21.51 | 14,352 |