Vestas Wind Systems AS (VWSYF) Exchange: PINK
Data as of May 2, 2025
$13.56 ($0.26) 1.94%
Vestas Wind Systems AS - Daily Information
Click for more stock information on Vestas Wind Systems AS.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.25 |
| Previous Close | $13.56 |
| High | $13.56 |
| Low | $13.11 |
| Adjusted Open | $13.25 |
| Previous Adjusted Close | $13.56 |
| Adjusted High | $13.56 |
| Adjusted Low | $13.11 |
About Vestas Wind Systems AS (VWSYF)
No Description Available
Invest in Vestas Wind Systems AS (VWSYF)
Historical Stock Data for Vestas Wind Systems AS (VWSYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.25 | $13.56 | $13.11 | $13.56 | $13.56 | 2,299 |
| 2025-05-01 | $13.04 | $13.60 | $13.00 | $13.31 | $13.31 | 2,623 |
| 2025-04-30 | $13.12 | $13.42 | $13.12 | $13.42 | $13.42 | 2,077 |
| 2025-04-29 | $13.50 | $13.81 | $13.10 | $13.81 | $13.81 | 344 |
| 2025-04-28 | $13.50 | $13.56 | $13.12 | $13.41 | $13.41 | 1,804 |
| 2025-04-25 | $13.10 | $13.27 | $13.10 | $13.19 | $13.19 | 1,366 |
| 2025-04-24 | $13.10 | $13.41 | $13.10 | $13.10 | $13.10 | 1,727 |
| 2025-04-23 | $13.47 | $13.47 | $13.14 | $13.43 | $13.43 | 3,584 |
| 2025-04-22 | $13.36 | $13.66 | $13.36 | $13.36 | $13.36 | 184 |
| 2025-04-21 | $13.00 | $13.64 | $12.96 | $13.22 | $13.22 | 2,894 |
| 2025-04-17 | $13.78 | $13.78 | $13.05 | $13.41 | $13.41 | 3,507 |
| 2025-04-16 | $13.04 | $13.47 | $13.04 | $13.09 | $13.09 | 1,723 |
| 2025-04-15 | $13.68 | $13.76 | $13.50 | $13.50 | $13.50 | 1,578 |
| 2025-04-14 | $13.54 | $13.82 | $13.37 | $13.66 | $13.66 | 5,870 |
| 2025-04-11 | $12.65 | $13.09 | $12.65 | $12.92 | $12.92 | 6,791 |
| 2025-04-10 | $12.59 | $13.30 | $12.49 | $12.57 | $12.57 | 2,850 |
| 2025-04-09 | $12.50 | $13.14 | $12.10 | $12.81 | $12.73 | 14,913 |
| 2025-04-08 | $13.27 | $13.30 | $12.55 | $12.55 | $12.47 | 5,483 |
| 2025-04-07 | $12.57 | $13.00 | $12.11 | $12.68 | $12.59 | 7,728 |
| 2025-04-04 | $13.50 | $13.56 | $12.56 | $12.56 | $12.48 | 6,373 |
| 2025-04-03 | $14.55 | $14.76 | $14.05 | $14.61 | $14.52 | 341 |
| 2025-04-02 | $13.96 | $14.20 | $13.73 | $14.06 | $13.97 | 143 |
| 2025-04-01 | $14.23 | $14.23 | $13.77 | $14.01 | $13.92 | 437 |
| 2025-03-31 | $13.81 | $13.99 | $13.60 | $13.60 | $13.60 | 852 |
| 2025-03-28 | $14.51 | $14.64 | $14.14 | $14.14 | $14.14 | 15,606 |
| 2025-03-27 | $14.90 | $14.90 | $14.42 | $14.57 | $14.57 | 4,423 |
| 2025-03-26 | $15.00 | $15.11 | $14.76 | $15.11 | $15.11 | 2,531 |
| 2025-03-25 | $14.86 | $15.60 | $14.86 | $15.25 | $15.25 | 1,157 |
| 2025-03-24 | $15.50 | $15.50 | $14.69 | $15.05 | $15.05 | 12,942 |
| 2025-03-21 | $15.51 | $15.92 | $15.51 | $15.82 | $15.82 | 446 |
| 2025-03-20 | $16.60 | $16.60 | $16.08 | $16.08 | $16.08 | 5,216 |
| 2025-03-19 | $16.51 | $17.15 | $16.51 | $16.96 | $16.96 | 10,541 |
| 2025-03-18 | $16.55 | $17.30 | $16.55 | $17.20 | $17.20 | 3,038 |
| 2025-03-17 | $16.12 | $16.28 | $15.97 | $16.21 | $16.21 | 1,628 |
| 2025-03-14 | $15.91 | $16.10 | $15.44 | $15.44 | $15.44 | 9,070 |
| 2025-03-13 | $14.83 | $15.16 | $14.82 | $15.16 | $15.16 | 7,625 |
| 2025-03-12 | $15.50 | $15.54 | $14.79 | $15.22 | $15.22 | 4,015 |
| 2025-03-11 | $15.85 | $16.20 | $15.78 | $15.78 | $15.78 | 6,276 |
| 2025-03-10 | $14.75 | $15.77 | $14.75 | $15.35 | $15.35 | 3,412 |
| 2025-03-07 | $15.50 | $15.50 | $14.63 | $14.63 | $14.63 | 3,824 |
| 2025-03-06 | $15.28 | $15.58 | $15.06 | $15.14 | $15.14 | 12,813 |
| 2025-03-05 | $14.66 | $14.95 | $14.54 | $14.67 | $14.67 | 7,255 |
| 2025-03-04 | $13.50 | $13.99 | $13.50 | $13.83 | $13.83 | 5,180 |
| 2025-03-03 | $14.34 | $14.34 | $13.53 | $13.61 | $13.61 | 5,287 |
| 2025-02-28 | $14.24 | $14.29 | $13.79 | $13.86 | $13.86 | 7,889 |
| 2025-02-27 | $14.33 | $14.55 | $14.02 | $14.32 | $14.32 | 3,363 |
| 2025-02-26 | $14.65 | $14.82 | $14.54 | $14.76 | $14.76 | 4,012 |
| 2025-02-25 | $14.04 | $14.41 | $14.04 | $14.41 | $14.41 | 28,198 |
| 2025-02-24 | $14.05 | $14.05 | $13.75 | $13.92 | $13.92 | 3,231 |
| 2025-02-21 | $13.81 | $13.93 | $13.70 | $13.81 | $13.81 | 1,135 |
| 2025-02-20 | $13.39 | $13.90 | $13.39 | $13.69 | $13.69 | 1,557 |
| 2025-02-19 | $13.75 | $13.75 | $13.25 | $13.66 | $13.66 | 2,978 |
| 2025-02-18 | $13.75 | $14.05 | $13.61 | $13.86 | $13.86 | 6,914 |
| 2025-02-14 | $13.66 | $14.15 | $13.66 | $13.82 | $13.82 | 3,724 |
| 2025-02-13 | $13.71 | $14.42 | $13.60 | $14.30 | $14.30 | 3,132 |
| 2025-02-12 | $14.00 | $14.05 | $13.78 | $13.95 | $13.95 | 5,960 |
| 2025-02-11 | $14.71 | $14.71 | $14.12 | $14.44 | $14.44 | 4,110 |
| 2025-02-10 | $14.33 | $14.43 | $14.00 | $14.17 | $14.17 | 8,320 |
| 2025-02-07 | $14.70 | $14.79 | $14.48 | $14.63 | $14.63 | 3,596 |
| 2025-02-06 | $14.84 | $14.93 | $14.71 | $14.71 | $14.71 | 4,368 |
| 2025-02-05 | $14.60 | $15.24 | $14.60 | $15.00 | $15.00 | 16,403 |
| 2025-02-04 | $13.73 | $14.25 | $13.73 | $13.95 | $13.95 | 993 |
| 2025-02-03 | $12.77 | $13.41 | $12.77 | $13.33 | $13.33 | 3,934 |
| 2025-01-31 | $13.78 | $13.92 | $13.67 | $13.76 | $13.76 | 2,521 |
| 2025-01-30 | $13.83 | $14.21 | $13.83 | $14.04 | $14.04 | 1,843 |
| 2025-01-29 | $13.62 | $13.70 | $13.32 | $13.70 | $13.70 | 10,439 |
| 2025-01-28 | $13.58 | $13.58 | $13.06 | $13.10 | $13.10 | 1,172 |
| 2025-01-27 | $13.48 | $13.48 | $13.05 | $13.24 | $13.24 | 6,736 |
| 2025-01-24 | $13.43 | $13.67 | $13.43 | $13.59 | $13.59 | 3,511 |
| 2025-01-23 | $12.96 | $13.38 | $12.96 | $13.19 | $13.19 | 16,093 |
| 2025-01-22 | $13.02 | $13.02 | $12.68 | $12.97 | $12.97 | 10,501 |
| 2025-01-21 | $13.39 | $13.90 | $13.02 | $13.86 | $13.86 | 21,928 |
| 2025-01-17 | $13.27 | $13.27 | $12.98 | $13.08 | $13.08 | 2,145 |
| 2025-01-16 | $13.48 | $13.48 | $13.00 | $13.27 | $13.27 | 6,312 |
| 2025-01-15 | $13.51 | $13.91 | $13.51 | $13.91 | $13.91 | 4,614 |
| 2025-01-14 | $13.25 | $13.25 | $12.80 | $13.08 | $13.08 | 1,382 |
| 2025-01-13 | $12.60 | $13.25 | $12.60 | $12.97 | $12.97 | 9,719 |
| 2025-01-10 | $12.96 | $13.28 | $12.57 | $13.05 | $13.05 | 20,988 |
| 2025-01-08 | $13.38 | $13.57 | $13.03 | $13.28 | $13.28 | 2,409 |
| 2025-01-07 | $14.36 | $14.75 | $13.60 | $13.60 | $13.60 | 2,573 |
| 2025-01-06 | $14.39 | $14.61 | $14.29 | $14.33 | $14.33 | 12,775 |
| 2025-01-03 | $14.40 | $14.70 | $14.28 | $14.56 | $14.56 | 4,321 |
| 2025-01-02 | $14.24 | $14.51 | $14.24 | $14.33 | $14.33 | 8,040 |
| 2024-12-31 | $13.47 | $13.86 | $13.34 | $13.51 | $13.51 | 26,616 |
| 2024-12-30 | $13.80 | $13.82 | $13.51 | $13.62 | $13.62 | 15,442 |
| 2024-12-27 | $13.78 | $13.95 | $13.66 | $13.80 | $13.80 | 2,490 |
| 2024-12-26 | $13.75 | $14.02 | $13.71 | $13.92 | $13.92 | 10,312 |
| 2024-12-24 | $13.29 | $13.75 | $13.29 | $13.75 | $13.75 | 2,044 |
| 2024-12-23 | $13.49 | $13.80 | $13.49 | $13.69 | $13.69 | 23,516 |
| 2024-12-20 | $13.25 | $13.41 | $13.08 | $13.28 | $13.28 | 9,467 |
| 2024-12-19 | $13.28 | $13.54 | $13.28 | $13.54 | $13.54 | 5,430 |
| 2024-12-18 | $13.69 | $13.79 | $13.33 | $13.33 | $13.33 | 8,657 |
| 2024-12-17 | $12.97 | $13.28 | $12.97 | $13.13 | $13.13 | 8,438 |
| 2024-12-16 | $13.08 | $13.50 | $13.08 | $13.41 | $13.41 | 12,351 |
| 2024-12-13 | $13.48 | $13.57 | $13.27 | $13.38 | $13.38 | 7,129 |
| 2024-12-12 | $13.77 | $13.77 | $13.46 | $13.50 | $13.50 | 7,190 |
| 2024-12-11 | $14.06 | $14.06 | $13.67 | $13.93 | $13.93 | 6,464 |
| 2024-12-10 | $14.42 | $14.42 | $14.12 | $14.21 | $14.21 | 8,323 |
| 2024-12-09 | $14.13 | $14.54 | $14.13 | $14.43 | $14.43 | 24,353 |
| 2024-12-06 | $13.63 | $13.88 | $13.63 | $13.77 | $13.77 | 8,767 |
| 2024-12-05 | $13.87 | $13.87 | $13.54 | $13.80 | $13.80 | 5,124 |
| 2024-12-04 | $13.76 | $13.85 | $13.40 | $13.53 | $13.53 | 12,437 |
| 2024-12-03 | $15.11 | $15.26 | $14.97 | $15.13 | $15.13 | 7,599 |
| 2024-12-02 | $15.54 | $15.73 | $15.36 | $15.52 | $15.52 | 17,264 |
| 2024-11-29 | $15.30 | $15.59 | $15.30 | $15.52 | $15.52 | 7,710 |
| 2024-11-27 | $14.54 | $14.83 | $14.54 | $14.78 | $14.78 | 30,646 |
| 2024-11-26 | $14.38 | $14.38 | $13.98 | $13.98 | $13.98 | 5,020 |
| 2024-11-25 | $14.29 | $14.64 | $14.29 | $14.48 | $14.48 | 11,445 |
| 2024-11-22 | $13.82 | $13.82 | $13.56 | $13.77 | $13.77 | 5,373 |
| 2024-11-21 | $13.71 | $13.97 | $13.71 | $13.97 | $13.97 | 7,688 |
| 2024-11-20 | $14.08 | $14.22 | $14.04 | $14.15 | $14.15 | 14,756 |
| 2024-11-19 | $13.81 | $14.05 | $13.78 | $14.02 | $14.02 | 32,165 |
| 2024-11-18 | $14.39 | $14.39 | $13.96 | $14.22 | $14.22 | 5,758 |
| 2024-11-15 | $14.69 | $15.06 | $14.58 | $14.69 | $14.69 | 11,880 |
| 2024-11-14 | $14.12 | $14.29 | $13.92 | $14.09 | $14.09 | 5,156 |
| 2024-11-13 | $14.00 | $14.21 | $14.00 | $14.20 | $14.20 | 11,883 |
| 2024-11-12 | $14.50 | $14.50 | $14.05 | $14.17 | $14.17 | 6,863 |
| 2024-11-11 | $15.03 | $15.03 | $14.60 | $14.75 | $14.75 | 446,534 |
| 2024-11-08 | $15.56 | $15.56 | $14.91 | $15.09 | $15.09 | 26,414 |
| 2024-11-07 | $15.64 | $15.74 | $15.38 | $15.38 | $15.38 | 10,239 |
| 2024-11-06 | $15.39 | $15.39 | $14.78 | $15.13 | $15.13 | 31,247 |
| 2024-11-05 | $17.69 | $17.69 | $17.32 | $17.36 | $17.36 | 6,987 |
| 2024-11-04 | $19.70 | $20.00 | $19.59 | $19.63 | $19.63 | 3,233 |
| 2024-11-01 | $19.25 | $19.54 | $19.06 | $19.30 | $19.30 | 2,505 |
| 2024-10-31 | $18.75 | $18.79 | $18.72 | $18.73 | $18.73 | 2,209 |
| 2024-10-30 | $18.45 | $18.91 | $18.45 | $18.64 | $18.64 | 3,413 |
| 2024-10-29 | $18.77 | $18.77 | $18.36 | $18.50 | $18.50 | 4,393 |
| 2024-10-28 | $18.94 | $19.24 | $18.94 | $19.08 | $19.08 | 983 |
| 2024-10-25 | $19.06 | $19.09 | $18.96 | $19.06 | $19.06 | 969 |
| 2024-10-24 | $19.14 | $19.14 | $18.73 | $18.85 | $18.85 | 3,469 |
| 2024-10-23 | $18.17 | $18.56 | $18.17 | $18.47 | $18.47 | 5,669 |
| 2024-10-22 | $18.88 | $18.88 | $18.47 | $18.72 | $18.72 | 3,672 |
| 2024-10-21 | $19.05 | $19.05 | $18.54 | $18.71 | $18.71 | 986 |
| 2024-10-18 | $18.79 | $18.98 | $18.79 | $18.98 | $18.98 | 603 |
| 2024-10-17 | $19.04 | $19.04 | $18.87 | $18.87 | $18.87 | 6,403 |
| 2024-10-16 | $18.25 | $18.62 | $18.25 | $18.37 | $18.37 | 6,584 |
| 2024-10-15 | $18.69 | $18.69 | $18.13 | $18.20 | $18.20 | 6,503 |
| 2024-10-14 | $19.58 | $19.58 | $19.06 | $19.06 | $19.06 | 1,019 |
| 2024-10-11 | $19.63 | $19.99 | $19.62 | $19.97 | $19.97 | 2,273 |
| 2024-10-10 | $20.13 | $20.13 | $19.59 | $19.74 | $19.74 | 1,960 |
| 2024-10-09 | $20.48 | $20.58 | $20.32 | $20.58 | $20.58 | 423 |
| 2024-10-08 | $20.59 | $20.80 | $20.22 | $20.22 | $20.22 | 1,369 |
| 2024-10-07 | $20.45 | $20.82 | $20.31 | $20.80 | $20.80 | 5,443 |
| 2024-10-04 | $20.35 | $20.61 | $20.29 | $20.29 | $20.29 | 2,719 |
| 2024-10-03 | $20.37 | $20.39 | $20.14 | $20.21 | $20.21 | 36,208 |
| 2024-10-02 | $20.30 | $20.74 | $20.27 | $20.74 | $20.74 | 921 |
| 2024-10-01 | $20.97 | $21.11 | $20.80 | $21.07 | $21.07 | 6,813 |
| 2024-09-30 | $21.73 | $22.19 | $21.53 | $21.60 | $21.60 | 3,459 |
| 2024-09-27 | $22.39 | $22.57 | $22.37 | $22.45 | $22.45 | 427 |
| 2024-09-26 | $22.75 | $22.75 | $22.42 | $22.68 | $22.68 | 201,801 |
| 2024-09-25 | $23.25 | $23.25 | $22.70 | $22.88 | $22.88 | 1,769 |
| 2024-09-24 | $23.92 | $23.92 | $23.20 | $23.20 | $23.20 | 1,512 |
| 2024-09-23 | $23.39 | $23.98 | $23.39 | $23.77 | $23.77 | 3,509 |
| 2024-09-20 | $23.81 | $23.85 | $23.55 | $23.69 | $23.69 | 929 |
| 2024-09-19 | $24.21 | $24.25 | $24.06 | $24.25 | $24.25 | 224 |
| 2024-09-18 | $24.00 | $24.50 | $24.00 | $24.19 | $24.19 | 1,224 |
| 2024-09-17 | $24.10 | $24.27 | $24.07 | $24.22 | $24.22 | 7,558 |
| 2024-09-16 | $23.73 | $23.77 | $23.34 | $23.65 | $23.65 | 782 |
| 2024-09-13 | $23.72 | $24.23 | $23.72 | $24.23 | $24.23 | 1,939 |
| 2024-09-12 | $23.10 | $23.10 | $22.97 | $23.06 | $23.06 | 800 |
| 2024-09-11 | $22.81 | $23.14 | $22.81 | $22.87 | $22.87 | 2,614 |
| 2024-09-10 | $22.08 | $22.10 | $22.00 | $22.06 | $22.06 | 1,303 |
| 2024-09-09 | $21.99 | $22.14 | $21.78 | $21.89 | $21.89 | 2,116 |
| 2024-09-06 | $22.33 | $22.33 | $21.36 | $21.52 | $21.52 | 2,159 |
| 2024-09-05 | $22.88 | $22.90 | $22.71 | $22.74 | $22.74 | 579 |
| 2024-09-04 | $22.45 | $22.69 | $22.45 | $22.69 | $22.69 | 372 |
| 2024-09-03 | $22.81 | $22.85 | $22.48 | $22.48 | $22.48 | 3,214 |
| 2024-08-30 | $22.87 | $22.97 | $22.74 | $22.97 | $22.97 | 5,155 |
| 2024-08-29 | $22.61 | $22.77 | $22.54 | $22.54 | $22.54 | 2,941 |
| 2024-08-28 | $22.76 | $22.76 | $22.44 | $22.44 | $22.44 | 3,540 |
| 2024-08-27 | $23.02 | $23.02 | $22.76 | $22.87 | $22.87 | 691 |
| 2024-08-26 | $23.07 | $23.07 | $22.82 | $23.01 | $23.01 | 2,044 |
| 2024-08-23 | $23.02 | $23.20 | $22.89 | $23.20 | $23.20 | 300,954 |
| 2024-08-22 | $23.08 | $23.08 | $22.69 | $22.69 | $22.69 | 2,485 |
| 2024-08-21 | $23.19 | $23.19 | $22.89 | $22.99 | $22.99 | 5,164 |
| 2024-08-20 | $23.24 | $23.34 | $23.12 | $23.12 | $23.12 | 5,557 |
| 2024-08-19 | $23.97 | $24.00 | $23.80 | $23.80 | $23.80 | 292 |
| 2024-08-16 | $23.41 | $23.61 | $23.32 | $23.49 | $23.49 | 2,321 |
| 2024-08-15 | $23.38 | $23.65 | $23.26 | $23.50 | $23.50 | 1,557 |
| 2024-08-14 | $23.25 | $23.25 | $22.77 | $22.77 | $22.77 | 2,173 |
| 2024-08-13 | $22.91 | $23.25 | $22.81 | $23.25 | $23.25 | 3,005 |
| 2024-08-12 | $23.08 | $23.08 | $22.25 | $22.25 | $22.25 | 1,619 |
| 2024-08-09 | $24.39 | $24.39 | $23.94 | $24.18 | $24.18 | 880 |
| 2024-08-08 | $24.20 | $24.32 | $23.89 | $23.91 | $23.91 | 3,606 |
| 2024-08-07 | $24.51 | $24.78 | $24.48 | $24.48 | $24.48 | 4,676 |
| 2024-08-06 | $23.69 | $23.69 | $23.48 | $23.59 | $23.59 | 1,057 |
| 2024-08-05 | $23.22 | $23.22 | $22.51 | $23.06 | $23.06 | 5,034 |
| 2024-08-02 | $24.30 | $24.41 | $24.12 | $24.18 | $24.18 | 2,193 |
| 2024-08-01 | $24.82 | $25.00 | $24.17 | $24.17 | $24.17 | 3,085 |
| 2024-07-31 | $24.73 | $24.87 | $24.59 | $24.69 | $24.69 | 2,085 |
| 2024-07-30 | $24.13 | $24.30 | $23.56 | $23.56 | $23.56 | 1,333 |
| 2024-07-29 | $23.77 | $23.96 | $23.77 | $23.93 | $23.93 | 710 |
| 2024-07-26 | $23.51 | $23.62 | $23.24 | $23.24 | $23.24 | 2,109 |
| 2024-07-25 | $23.54 | $23.59 | $23.11 | $23.59 | $23.59 | 4,934 |
| 2024-07-24 | $23.22 | $23.41 | $23.11 | $23.41 | $23.41 | 1,269 |
| 2024-07-23 | $23.08 | $23.11 | $21.55 | $22.90 | $22.90 | 9,304 |
| 2024-07-22 | $23.17 | $23.53 | $23.08 | $23.08 | $23.08 | 3,111 |
| 2024-07-19 | $23.32 | $23.32 | $23.09 | $23.09 | $23.09 | 538 |
| 2024-07-18 | $22.34 | $22.52 | $22.19 | $22.19 | $22.19 | 6,348 |
| 2024-07-17 | $22.54 | $22.60 | $22.10 | $22.27 | $22.27 | 4,705 |
| 2024-07-16 | $22.71 | $22.72 | $22.33 | $22.33 | $22.33 | 1,604 |
| 2024-07-15 | $23.79 | $23.79 | $22.85 | $23.09 | $23.09 | 9,080 |
| 2024-07-12 | $24.39 | $24.74 | $24.39 | $24.63 | $24.63 | 795 |
| 2024-07-11 | $24.00 | $24.08 | $23.75 | $23.82 | $23.82 | 1,119 |
| 2024-07-10 | $23.39 | $23.75 | $23.39 | $23.66 | $23.66 | 1,365 |
| 2024-07-09 | $23.42 | $23.68 | $23.03 | $23.36 | $23.36 | 1,935 |
| 2024-07-08 | $23.98 | $23.98 | $23.44 | $23.72 | $23.72 | 1,284 |
| 2024-07-05 | $24.12 | $24.12 | $23.65 | $23.82 | $23.82 | 1,334 |
| 2024-07-03 | $22.91 | $23.87 | $22.70 | $23.87 | $23.87 | 1,077 |
| 2024-07-02 | $23.31 | $23.31 | $22.82 | $23.14 | $23.14 | 6,485 |
| 2024-07-01 | $23.83 | $23.83 | $23.16 | $23.41 | $23.41 | 1,499 |
| 2024-06-28 | $23.35 | $23.43 | $22.91 | $22.91 | $22.91 | 5,768 |
| 2024-06-27 | $24.51 | $24.51 | $23.77 | $23.84 | $23.84 | 1,522 |
| 2024-06-26 | $24.91 | $25.17 | $24.91 | $25.13 | $25.13 | 3,876 |
| 2024-06-25 | $25.08 | $25.63 | $24.91 | $25.29 | $25.29 | 1,721 |
| 2024-06-24 | $25.82 | $26.05 | $25.65 | $25.68 | $25.68 | 2,752 |
| 2024-06-21 | $25.40 | $25.49 | $25.30 | $25.30 | $25.30 | 642 |
| 2024-06-20 | $25.30 | $25.99 | $25.30 | $25.87 | $25.87 | 2,386 |
| 2024-06-18 | $24.99 | $25.55 | $24.99 | $25.44 | $25.44 | 4,880 |
| 2024-06-17 | $25.59 | $25.78 | $25.03 | $25.22 | $25.22 | 3,255 |
| 2024-06-14 | $26.34 | $26.58 | $26.15 | $26.27 | $26.27 | 11,885 |
| 2024-06-13 | $27.66 | $27.66 | $26.74 | $26.74 | $26.74 | 850 |
| 2024-06-12 | $27.02 | $27.14 | $26.87 | $26.87 | $26.87 | 2,482 |
| 2024-06-11 | $26.16 | $26.72 | $26.16 | $26.72 | $26.72 | 265 |
| 2024-06-10 | $25.89 | $26.92 | $25.89 | $26.73 | $26.73 | 1,079 |
| 2024-06-07 | $27.33 | $27.62 | $27.12 | $27.12 | $27.12 | 860 |
| 2024-06-06 | $27.89 | $28.05 | $27.67 | $28.01 | $28.01 | 408 |
| 2024-06-05 | $28.56 | $28.85 | $28.48 | $28.48 | $28.48 | 2,209 |
| 2024-06-04 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 798 |
| 2024-06-03 | $28.45 | $28.61 | $28.14 | $28.37 | $28.37 | 899 |
| 2024-05-31 | $28.15 | $28.34 | $27.75 | $27.91 | $27.91 | 1,602 |
| 2024-05-30 | $28.29 | $28.35 | $28.29 | $28.35 | $28.35 | 367 |
| 2024-05-29 | $28.46 | $28.46 | $28.08 | $28.08 | $28.08 | 3,944 |
| 2024-05-28 | $29.38 | $29.69 | $29.19 | $29.43 | $29.43 | 3,139 |
| 2024-05-24 | $27.56 | $27.79 | $27.35 | $27.53 | $27.53 | 3,761 |
| 2024-05-23 | $28.01 | $28.27 | $27.80 | $27.82 | $27.82 | 6,375 |
| 2024-05-22 | $27.82 | $27.82 | $27.75 | $27.77 | $27.77 | 373 |
| 2024-05-21 | $28.29 | $28.40 | $28.06 | $28.16 | $28.16 | 73,233 |
| 2024-05-20 | $29.00 | $29.00 | $28.07 | $28.18 | $28.18 | 301 |
| 2024-05-17 | $28.39 | $28.39 | $28.03 | $28.03 | $28.03 | 1,497 |
| 2024-05-16 | $29.11 | $29.25 | $28.81 | $28.81 | $28.81 | 6,880 |
| 2024-05-15 | $28.89 | $28.94 | $28.70 | $28.76 | $28.76 | 4,871 |
| 2024-05-14 | $27.97 | $28.40 | $27.97 | $28.40 | $28.40 | 2,009 |
| 2024-05-13 | $27.60 | $28.00 | $27.54 | $27.77 | $27.77 | 3,354 |
| 2024-05-10 | $27.90 | $27.90 | $27.10 | $27.10 | $27.10 | 1,398 |
| 2024-05-09 | $26.05 | $27.65 | $26.05 | $27.35 | $27.35 | 4,202 |
| 2024-05-08 | $27.21 | $27.60 | $27.02 | $27.55 | $27.55 | 1,804 |
| 2024-05-07 | $27.61 | $27.61 | $27.00 | $27.13 | $27.13 | 29,184 |
| 2024-05-06 | $26.80 | $26.80 | $26.14 | $26.33 | $26.33 | 3,031 |
| 2024-05-03 | $26.82 | $26.82 | $25.88 | $26.25 | $26.25 | 1,571 |
| 2024-05-02 | $25.55 | $26.02 | $25.55 | $25.84 | $25.84 | 624 |
| 2024-05-01 | $25.58 | $27.30 | $24.90 | $27.05 | $27.05 | 676 |
| 2024-04-30 | $26.34 | $27.17 | $26.34 | $27.13 | $27.13 | 1,169 |
| 2024-04-29 | $26.59 | $26.68 | $26.08 | $26.50 | $26.50 | 2,578 |
| 2024-04-26 | $26.98 | $26.98 | $26.01 | $26.01 | $26.01 | 4,502 |
| 2024-04-25 | $25.94 | $25.94 | $25.57 | $25.69 | $25.69 | 1,144 |
| 2024-04-24 | $26.16 | $26.35 | $26.04 | $26.04 | $26.04 | 1,562 |
| 2024-04-23 | $26.05 | $26.86 | $26.05 | $26.50 | $26.50 | 6,543 |
| 2024-04-22 | $25.84 | $26.32 | $25.84 | $26.14 | $26.14 | 558 |
| 2024-04-19 | $25.61 | $25.61 | $25.04 | $25.47 | $25.47 | 1,465 |
| 2024-04-18 | $24.89 | $25.47 | $24.89 | $25.28 | $25.28 | 4,600 |
| 2024-04-17 | $25.44 | $25.44 | $24.95 | $25.07 | $25.07 | 7,736 |
| 2024-04-16 | $25.15 | $25.50 | $25.15 | $25.36 | $25.36 | 107,403 |
| 2024-04-15 | $25.97 | $25.97 | $25.39 | $25.39 | $25.39 | 20,679 |
| 2024-04-12 | $26.00 | $26.00 | $25.39 | $25.54 | $25.54 | 7,557 |
| 2024-04-11 | $26.67 | $26.67 | $25.81 | $26.15 | $26.15 | 4,591 |
| 2024-04-10 | $26.30 | $26.30 | $25.73 | $25.75 | $25.75 | 945 |
| 2024-04-09 | $27.50 | $27.50 | $26.86 | $26.86 | $26.86 | 599 |
| 2024-04-08 | $26.88 | $26.88 | $26.49 | $26.69 | $26.69 | 1,837 |
| 2024-04-05 | $26.16 | $26.32 | $26.01 | $26.28 | $26.28 | 5,333 |
| 2024-04-04 | $26.50 | $26.81 | $26.15 | $26.73 | $26.73 | 1,906 |
| 2024-04-03 | $26.24 | $26.73 | $26.24 | $26.73 | $26.73 | 1,906 |
| 2024-04-02 | $27.06 | $27.06 | $26.85 | $26.95 | $26.95 | 592 |
| 2024-04-01 | $28.00 | $28.00 | $27.04 | $27.52 | $27.52 | 3,363 |
| 2024-03-28 | $29.08 | $29.08 | $27.12 | $27.58 | $27.58 | 5,080 |
| 2024-03-27 | $27.76 | $28.10 | $27.65 | $27.90 | $27.90 | 2,723 |
| 2024-03-26 | $29.04 | $29.04 | $28.34 | $28.50 | $28.50 | 1,852 |
| 2024-03-25 | $28.91 | $29.17 | $28.76 | $28.97 | $28.97 | 3,672 |
| 2024-03-22 | $29.46 | $29.46 | $28.89 | $29.12 | $29.12 | 4,493 |
| 2024-03-21 | $28.91 | $29.12 | $28.59 | $28.59 | $28.59 | 1,156 |
| 2024-03-20 | $28.41 | $28.74 | $28.15 | $28.41 | $28.41 | 9,175 |
| 2024-03-19 | $28.46 | $28.46 | $28.09 | $28.26 | $28.26 | 15,317 |
| 2024-03-18 | $28.23 | $28.23 | $27.73 | $27.90 | $27.90 | 3,043 |
| 2024-03-15 | $27.68 | $27.68 | $27.33 | $27.42 | $27.42 | 4,430 |
| 2024-03-14 | $28.45 | $28.53 | $28.16 | $28.21 | $28.21 | 6,991 |
| 2024-03-13 | $27.30 | $28.50 | $27.30 | $28.49 | $28.49 | 3,912 |
| 2024-03-12 | $28.95 | $28.95 | $28.49 | $28.57 | $28.57 | 885 |
| 2024-03-11 | $28.31 | $28.73 | $28.31 | $28.57 | $28.57 | 885 |
| 2024-03-08 | $28.89 | $28.89 | $28.30 | $28.44 | $28.44 | 49,972 |
| 2024-03-07 | $29.00 | $29.00 | $28.79 | $28.91 | $28.91 | 9,075 |
| 2024-03-06 | $28.53 | $28.56 | $28.42 | $28.42 | $28.42 | 390 |
| 2024-03-05 | $28.41 | $28.60 | $28.18 | $28.37 | $28.37 | 6,464 |
| 2024-03-04 | $28.86 | $28.86 | $28.39 | $28.46 | $28.46 | 3,290 |
| 2024-03-01 | $28.49 | $28.79 | $28.43 | $28.76 | $28.76 | 4,000 |
| 2024-02-29 | $28.44 | $28.44 | $27.59 | $27.90 | $27.90 | 3,637 |
| 2024-02-28 | $27.09 | $27.48 | $26.86 | $27.20 | $27.20 | 2,534 |
| 2024-02-27 | $26.57 | $26.74 | $26.46 | $26.68 | $26.68 | 1,917 |
| 2024-02-26 | $26.02 | $26.40 | $26.02 | $26.38 | $26.38 | 2,531 |
| 2024-02-23 | $25.68 | $26.00 | $25.63 | $25.73 | $25.73 | 3,332 |
| 2024-02-22 | $26.59 | $26.59 | $26.22 | $26.22 | $26.22 | 1,324 |
| 2024-02-21 | $26.56 | $26.75 | $26.52 | $26.75 | $26.75 | 1,258 |
| 2024-02-20 | $26.80 | $26.80 | $26.39 | $26.39 | $26.39 | 2,017 |
| 2024-02-16 | $27.01 | $27.44 | $27.01 | $27.25 | $27.25 | 2,712 |
| 2024-02-15 | $27.37 | $27.52 | $27.21 | $27.52 | $27.52 | 3,068 |
| 2024-02-14 | $27.21 | $27.25 | $27.01 | $27.22 | $27.22 | 1,138 |
| 2024-02-13 | $27.05 | $27.50 | $26.98 | $27.00 | $27.00 | 3,533 |
| 2024-02-12 | $28.11 | $28.13 | $27.84 | $28.10 | $28.10 | 1,231 |
| 2024-02-09 | $27.92 | $28.03 | $27.60 | $27.89 | $27.89 | 937 |
| 2024-02-08 | $28.90 | $28.90 | $28.19 | $28.19 | $28.19 | 950 |
| 2024-02-07 | $28.63 | $29.15 | $28.63 | $28.87 | $28.87 | 2,590 |
| 2024-02-06 | $27.32 | $27.39 | $26.74 | $27.04 | $27.04 | 2,681 |
| 2024-02-05 | $27.10 | $27.48 | $26.60 | $26.92 | $26.92 | 1,740 |
| 2024-02-02 | $28.01 | $28.28 | $27.79 | $27.94 | $27.94 | 1,917 |
| 2024-02-01 | $28.44 | $28.73 | $27.98 | $28.17 | $28.17 | 3,721 |
| 2024-01-31 | $28.43 | $29.00 | $28.09 | $28.09 | $28.09 | 2,579 |
| 2024-01-30 | $28.42 | $28.47 | $28.14 | $28.30 | $28.30 | 2,631 |
| 2024-01-29 | $28.69 | $28.73 | $28.61 | $28.67 | $28.67 | 610 |
| 2024-01-26 | $29.00 | $29.03 | $28.77 | $28.90 | $28.90 | 2,318 |
| 2024-01-25 | $28.84 | $28.84 | $28.23 | $28.51 | $28.51 | 1,933 |
| 2024-01-24 | $29.19 | $29.19 | $28.43 | $28.80 | $28.80 | 1,698 |
| 2024-01-23 | $28.53 | $28.63 | $27.97 | $28.29 | $28.29 | 2,383 |
| 2024-01-22 | $27.62 | $28.44 | $27.62 | $27.95 | $27.95 | 4,142 |
| 2024-01-19 | $27.14 | $27.62 | $27.14 | $27.31 | $27.31 | 1,962 |
| 2024-01-18 | $27.48 | $27.74 | $27.48 | $27.66 | $27.66 | 3,560 |
| 2024-01-17 | $27.54 | $27.54 | $27.11 | $27.30 | $27.30 | 7,307 |
| 2024-01-16 | $28.44 | $28.52 | $28.09 | $28.25 | $28.25 | 2,212 |
| 2024-01-12 | $29.57 | $29.68 | $29.27 | $29.30 | $29.30 | 2,386 |
| 2024-01-11 | $30.00 | $30.05 | $29.28 | $29.32 | $29.32 | 2,203 |
| 2024-01-10 | $30.12 | $30.12 | $29.61 | $29.61 | $29.61 | 1,235 |
| 2024-01-09 | $30.37 | $30.57 | $30.16 | $30.16 | $30.16 | 1,177 |
| 2024-01-08 | $30.22 | $30.22 | $29.70 | $29.79 | $29.79 | 2,340 |
| 2024-01-05 | $29.54 | $30.11 | $29.54 | $29.62 | $29.62 | 809 |
| 2024-01-04 | $29.60 | $30.14 | $29.58 | $29.81 | $29.81 | 1,078 |
| 2024-01-03 | $29.91 | $29.91 | $29.56 | $29.84 | $29.84 | 1,511 |
| 2024-01-02 | $31.11 | $31.11 | $30.47 | $30.58 | $30.58 | 11,531 |
| 2023-12-29 | $32.15 | $32.15 | $31.52 | $31.73 | $31.73 | 3,596 |
| 2023-12-28 | $32.15 | $32.15 | $31.52 | $31.79 | $31.79 | 1,370 |
| 2023-12-27 | $30.45 | $32.15 | $30.45 | $31.33 | $31.33 | 5,121 |
| 2023-12-26 | $29.69 | $30.00 | $29.38 | $30.00 | $30.00 | 5,401 |
| 2023-12-22 | $29.58 | $29.76 | $29.16 | $29.39 | $29.39 | 1,058 |
| 2023-12-21 | $29.75 | $29.75 | $28.63 | $29.30 | $29.30 | 1,864 |
| 2023-12-20 | $28.40 | $29.03 | $28.40 | $28.59 | $28.59 | 5,472 |
| 2023-12-19 | $28.01 | $28.47 | $28.01 | $28.38 | $28.38 | 262 |
| 2023-12-18 | $28.35 | $28.68 | $28.02 | $28.02 | $28.02 | 1,109 |
| 2023-12-15 | $28.60 | $28.60 | $27.99 | $28.27 | $28.27 | 53,222 |
| 2023-12-14 | $28.42 | $28.84 | $28.42 | $28.54 | $28.54 | 1,411 |
| 2023-12-13 | $26.33 | $27.48 | $26.33 | $27.48 | $27.48 | 3,899 |
| 2023-12-12 | $26.22 | $26.46 | $26.03 | $26.40 | $26.40 | 4,729 |
| 2023-12-11 | $26.87 | $27.15 | $26.62 | $26.89 | $26.89 | 7,314 |
| 2023-12-08 | $26.88 | $27.40 | $26.88 | $27.23 | $27.23 | 4,324 |
| 2023-12-07 | $27.04 | $27.21 | $26.79 | $26.89 | $26.89 | 2,336 |
| 2023-12-06 | $27.70 | $27.70 | $27.49 | $27.51 | $27.51 | 774 |
| 2023-12-05 | $26.91 | $27.62 | $26.91 | $27.36 | $27.36 | 2,554 |
| 2023-12-04 | $27.15 | $27.33 | $27.08 | $27.08 | $27.08 | 5,596 |
| 2023-12-01 | $27.71 | $27.71 | $27.04 | $27.46 | $27.46 | 1,664 |
| 2023-11-30 | $27.42 | $27.77 | $27.20 | $27.65 | $27.65 | 7,798 |
| 2023-11-29 | $27.02 | $27.02 | $26.60 | $26.74 | $26.74 | 3,507 |
| 2023-11-28 | $26.19 | $26.19 | $25.57 | $25.83 | $25.83 | 12,832 |
| 2023-11-27 | $25.63 | $25.89 | $25.63 | $25.80 | $25.80 | 1,286 |
| 2023-11-24 | $25.09 | $25.27 | $25.01 | $25.21 | $25.21 | 3,055 |
| 2023-11-22 | $25.50 | $25.94 | $25.50 | $25.94 | $25.94 | 4,254 |
| 2023-11-21 | $26.22 | $26.35 | $25.84 | $25.98 | $25.98 | 3,206 |
| 2023-11-20 | $26.20 | $26.65 | $26.20 | $26.42 | $26.42 | 105,748 |
| 2023-11-17 | $25.14 | $25.92 | $25.06 | $25.63 | $25.63 | 967 |
| 2023-11-16 | $25.42 | $25.44 | $25.03 | $25.13 | $25.13 | 3,042 |
| 2023-11-15 | $25.20 | $25.39 | $25.18 | $25.34 | $25.34 | 585 |
| 2023-11-14 | $24.93 | $25.44 | $24.93 | $25.44 | $25.44 | 1,325 |
| 2023-11-13 | $24.04 | $24.20 | $23.98 | $24.17 | $24.17 | 8,706 |
| 2023-11-10 | $24.02 | $24.06 | $23.91 | $24.06 | $24.06 | 1,522 |
| 2023-11-09 | $24.29 | $24.43 | $24.00 | $24.16 | $24.16 | 3,324 |
| 2023-11-08 | $24.42 | $24.75 | $24.42 | $24.75 | $24.75 | 4,530 |
| 2023-11-07 | $22.64 | $22.66 | $22.41 | $22.50 | $22.50 | 836 |
| 2023-11-06 | $23.18 | $23.52 | $22.97 | $23.51 | $23.51 | 6,156 |
| 2023-11-03 | $23.00 | $23.55 | $22.90 | $22.94 | $22.94 | 4,417 |
| 2023-11-02 | $21.67 | $22.52 | $21.67 | $22.40 | $22.40 | 3,066 |
| 2023-11-01 | $21.33 | $21.86 | $21.19 | $21.19 | $21.19 | 2,123 |
| 2023-10-31 | $21.42 | $21.57 | $21.13 | $21.57 | $21.57 | 5,526 |
| 2023-10-30 | $21.32 | $21.32 | $20.90 | $21.24 | $21.24 | 4,694 |
| 2023-10-27 | $21.53 | $22.11 | $21.40 | $21.66 | $21.66 | 14,066 |
| 2023-10-26 | $21.70 | $22.46 | $21.70 | $22.40 | $22.40 | 2,515 |
| 2023-10-25 | $20.81 | $20.94 | $20.70 | $20.94 | $20.94 | 1,804 |
| 2023-10-24 | $20.67 | $21.48 | $20.67 | $21.18 | $21.18 | 6,318 |
| 2023-10-23 | $19.82 | $20.35 | $19.82 | $20.04 | $20.04 | 3,955 |
| 2023-10-20 | $19.97 | $20.62 | $19.97 | $20.34 | $20.34 | 6,611 |
| 2023-10-19 | $20.03 | $20.12 | $19.90 | $20.03 | $20.03 | 2,493 |
| 2023-10-18 | $20.44 | $20.44 | $19.72 | $20.07 | $20.07 | 3,115 |
| 2023-10-17 | $20.31 | $20.76 | $20.31 | $20.53 | $20.53 | 5,125 |
| 2023-10-16 | $20.76 | $20.76 | $20.45 | $20.64 | $20.64 | 49,616 |
| 2023-10-13 | $20.38 | $20.84 | $20.38 | $20.70 | $20.70 | 90,847 |
| 2023-10-12 | $21.34 | $21.34 | $20.78 | $20.78 | $20.78 | 4,323 |
| 2023-10-11 | $21.13 | $21.13 | $20.91 | $20.97 | $20.97 | 3,744 |
| 2023-10-10 | $20.60 | $20.89 | $20.60 | $20.75 | $20.75 | 8,553 |
| 2023-10-09 | $19.49 | $19.91 | $19.49 | $19.61 | $19.61 | 4,120 |
| 2023-10-06 | $18.91 | $19.66 | $18.81 | $19.44 | $19.44 | 3,059 |
| 2023-10-05 | $19.13 | $19.18 | $19.00 | $19.18 | $19.18 | 1,316 |
| 2023-10-04 | $19.50 | $19.66 | $19.35 | $19.48 | $19.48 | 2,672 |
| 2023-10-03 | $19.76 | $19.76 | $19.35 | $19.49 | $19.49 | 3,575 |
| 2023-10-02 | $20.78 | $20.79 | $20.55 | $20.62 | $20.62 | 6,744 |
| 2023-09-29 | $21.52 | $21.66 | $21.21 | $21.21 | $21.21 | 3,602 |
| 2023-09-28 | $21.04 | $21.14 | $20.88 | $21.07 | $21.07 | 4,978 |
| 2023-09-27 | $20.55 | $20.66 | $20.45 | $20.56 | $20.56 | 6,795 |
| 2023-09-26 | $20.66 | $20.82 | $20.33 | $20.46 | $20.46 | 3,749 |
| 2023-09-25 | $21.66 | $21.77 | $21.49 | $21.64 | $21.64 | 3,567 |
| 2023-09-22 | $21.86 | $22.07 | $21.84 | $21.92 | $21.92 | 3,183 |
| 2023-09-21 | $22.35 | $22.36 | $22.13 | $22.23 | $22.23 | 5,068 |
| 2023-09-20 | $22.64 | $22.86 | $22.58 | $22.74 | $22.74 | 3,204 |
| 2023-09-19 | $22.52 | $22.63 | $22.35 | $22.44 | $22.44 | 5,304 |
| 2023-09-18 | $22.41 | $22.41 | $22.18 | $22.18 | $22.18 | 2,253 |
| 2023-09-15 | $22.22 | $22.52 | $21.99 | $22.17 | $22.17 | 5,251 |
| 2023-09-14 | $22.23 | $22.70 | $22.23 | $22.45 | $22.45 | 18,516 |
| 2023-09-13 | $21.30 | $22.18 | $21.30 | $22.18 | $22.18 | 13,591 |
| 2023-09-12 | $20.40 | $20.73 | $20.40 | $20.53 | $20.53 | 1,253 |
| 2023-09-11 | $20.88 | $20.96 | $20.55 | $20.89 | $20.89 | 2,457 |
| 2023-09-08 | $21.10 | $21.10 | $20.92 | $21.01 | $21.01 | 969 |
| 2023-09-07 | $21.43 | $21.56 | $21.26 | $21.48 | $21.48 | 1,687 |
| 2023-09-06 | $21.96 | $22.26 | $21.60 | $21.77 | $21.77 | 9,927 |
| 2023-09-05 | $22.93 | $22.93 | $22.30 | $22.51 | $22.51 | 10,929 |
| 2023-09-01 | $24.27 | $24.27 | $23.57 | $23.69 | $23.69 | 3,771 |
| 2023-08-31 | $23.14 | $23.14 | $22.95 | $23.12 | $23.12 | 2,148 |
| 2023-08-30 | $23.49 | $23.57 | $23.25 | $23.57 | $23.57 | 9,936 |
| 2023-08-29 | $24.64 | $24.76 | $24.41 | $24.41 | $24.41 | 583 |
| 2023-08-28 | $23.77 | $24.13 | $23.77 | $24.09 | $24.09 | 1,215 |
| 2023-08-25 | $23.74 | $23.89 | $23.59 | $23.89 | $23.89 | 1,559 |
| 2023-08-24 | $23.70 | $23.91 | $23.70 | $23.83 | $23.83 | 37,582 |
| 2023-08-23 | $23.67 | $23.70 | $23.48 | $23.48 | $23.48 | 4,767 |
| 2023-08-22 | $23.27 | $23.27 | $22.97 | $23.01 | $23.01 | 7,115 |
| 2023-08-21 | $22.34 | $22.52 | $22.34 | $22.46 | $22.46 | 2,780 |
| 2023-08-18 | $22.81 | $22.81 | $22.50 | $22.73 | $22.73 | 3,515 |
| 2023-08-17 | $23.25 | $23.50 | $23.00 | $23.21 | $23.21 | 1,830 |
| 2023-08-16 | $23.81 | $24.08 | $23.81 | $23.95 | $23.95 | 15,809 |
| 2023-08-15 | $23.89 | $24.24 | $23.61 | $23.94 | $23.94 | 6,763 |
| 2023-08-14 | $24.21 | $24.54 | $24.04 | $24.29 | $24.29 | 3,791 |
| 2023-08-11 | $24.64 | $24.64 | $24.51 | $24.51 | $24.51 | 989 |
| 2023-08-10 | $24.44 | $25.00 | $24.29 | $24.50 | $24.50 | 5,618 |
| 2023-08-09 | $26.43 | $26.64 | $25.72 | $25.89 | $25.89 | 1,312 |
| 2023-08-08 | $26.20 | $26.45 | $26.10 | $26.45 | $26.45 | 1,296 |
| 2023-08-07 | $26.08 | $26.26 | $25.84 | $26.00 | $26.00 | 1,486 |
| 2023-08-04 | $26.52 | $26.69 | $26.39 | $26.39 | $26.39 | 4,069 |
| 2023-08-03 | $26.29 | $26.32 | $25.98 | $26.14 | $26.14 | 741 |
| 2023-08-02 | $26.33 | $26.33 | $26.12 | $26.29 | $26.29 | 1,363 |
| 2023-08-01 | $26.64 | $26.80 | $26.60 | $26.65 | $26.65 | 1,025 |
| 2023-07-31 | $26.96 | $27.33 | $26.73 | $26.85 | $26.85 | 1,912 |
| 2023-07-28 | $26.77 | $26.77 | $26.45 | $26.60 | $26.60 | 5,513 |
| 2023-07-27 | $27.69 | $27.69 | $27.00 | $27.12 | $27.12 | 3,211 |
| 2023-07-26 | $28.43 | $28.61 | $28.26 | $28.50 | $28.50 | 4,603 |
| 2023-07-25 | $28.28 | $28.51 | $28.25 | $28.34 | $28.34 | 2,317 |
| 2023-07-24 | $27.97 | $28.25 | $27.97 | $27.97 | $27.97 | 981 |
| 2023-07-21 | $27.61 | $28.13 | $27.61 | $27.79 | $27.79 | 2,397 |
| 2023-07-20 | $28.08 | $28.42 | $27.84 | $27.84 | $27.84 | 1,155 |
| 2023-07-19 | $28.65 | $28.65 | $28.15 | $28.46 | $28.46 | 1,914 |
| 2023-07-18 | $27.68 | $28.13 | $27.68 | $28.07 | $28.07 | 1,377 |
| 2023-07-17 | $27.44 | $27.66 | $27.24 | $27.24 | $27.24 | 2,010 |
| 2023-07-14 | $27.79 | $27.79 | $27.35 | $27.62 | $27.62 | 168 |
| 2023-07-13 | $28.01 | $28.18 | $27.82 | $28.06 | $28.06 | 3,345 |
| 2023-07-12 | $27.46 | $27.64 | $27.25 | $27.64 | $27.64 | 2,606 |
| 2023-07-11 | $26.49 | $26.62 | $26.42 | $26.51 | $26.51 | 1,252 |
| 2023-07-10 | $26.05 | $26.11 | $25.62 | $25.99 | $25.99 | 1,948 |
| 2023-07-07 | $25.56 | $26.25 | $25.56 | $26.25 | $26.25 | 263 |
| 2023-07-06 | $26.11 | $26.11 | $25.60 | $25.68 | $25.68 | 2,423 |
| 2023-07-05 | $26.17 | $26.50 | $25.96 | $26.11 | $26.11 | 5,906 |
| 2023-07-03 | $25.97 | $26.54 | $25.97 | $26.41 | $26.41 | 555 |
| 2023-06-30 | $26.85 | $26.85 | $26.36 | $26.49 | $26.49 | 23,548 |
| 2023-06-29 | $26.16 | $26.34 | $25.99 | $25.99 | $25.99 | 5,122 |
| 2023-06-28 | $26.33 | $26.56 | $26.20 | $26.26 | $26.26 | 3,141 |
| 2023-06-27 | $26.23 | $26.29 | $26.02 | $26.03 | $26.03 | 1,181 |
| 2023-06-26 | $26.63 | $26.63 | $25.90 | $25.90 | $25.90 | 5,616 |
| 2023-06-23 | $26.68 | $26.68 | $26.00 | $26.26 | $26.26 | 3,478 |
| 2023-06-22 | $28.23 | $28.45 | $27.50 | $27.72 | $27.72 | 3,005 |
| 2023-06-21 | $27.63 | $27.79 | $27.34 | $27.79 | $27.79 | 699 |
| 2023-06-20 | $27.77 | $28.06 | $27.73 | $27.80 | $27.80 | 1,351 |
| 2023-06-16 | $28.40 | $28.51 | $28.09 | $28.32 | $28.32 | 4,817 |
| 2023-06-15 | $27.68 | $28.10 | $27.68 | $28.10 | $28.10 | 382 |
| 2023-06-14 | $28.42 | $28.45 | $28.16 | $28.16 | $28.16 | 1,104 |
| 2023-06-13 | $27.87 | $28.17 | $27.87 | $28.12 | $28.12 | 2,553 |
| 2023-06-12 | $28.45 | $28.48 | $28.21 | $28.39 | $28.39 | 1,218 |
| 2023-06-09 | $28.97 | $28.97 | $28.53 | $28.61 | $28.61 | 867 |
| 2023-06-08 | $29.17 | $29.29 | $28.94 | $29.21 | $29.21 | 1,146 |
| 2023-06-07 | $29.58 | $29.89 | $29.58 | $29.75 | $29.75 | 2,801 |
| 2023-06-06 | $29.14 | $29.75 | $29.14 | $29.62 | $29.62 | 7,674 |
| 2023-06-05 | $28.71 | $29.45 | $28.71 | $28.87 | $28.87 | 2,948 |
| 2023-06-02 | $29.43 | $29.53 | $29.22 | $29.37 | $29.37 | 1,260 |
| 2023-06-01 | $29.26 | $29.38 | $29.04 | $29.38 | $29.38 | 536 |
| 2023-05-31 | $28.50 | $28.63 | $28.11 | $28.55 | $28.55 | 7,048 |
| 2023-05-30 | $29.12 | $29.12 | $28.66 | $28.69 | $28.69 | 1,867 |
| 2023-05-26 | $29.23 | $29.23 | $28.60 | $28.73 | $28.73 | 1,699 |
| 2023-05-25 | $29.25 | $29.35 | $29.02 | $29.13 | $29.13 | 2,110 |
| 2023-05-24 | $28.50 | $28.93 | $28.50 | $28.63 | $28.63 | 2,846 |
| 2023-05-23 | $29.44 | $29.44 | $29.00 | $29.00 | $29.00 | 1,857 |
| 2023-05-22 | $30.11 | $30.34 | $30.05 | $30.06 | $30.06 | 890 |
| 2023-05-19 | $29.72 | $30.43 | $29.46 | $29.77 | $29.77 | 2,126 |
| 2023-05-18 | $29.80 | $30.29 | $29.30 | $29.40 | $29.40 | 2,180 |
| 2023-05-17 | $29.78 | $30.52 | $29.78 | $30.52 | $30.52 | 2,295 |
| 2023-05-16 | $30.55 | $30.81 | $30.41 | $30.41 | $30.41 | 3,131 |
| 2023-05-15 | $30.48 | $30.68 | $30.10 | $30.12 | $30.12 | 1,066 |
| 2023-05-12 | $29.35 | $30.01 | $29.35 | $29.70 | $29.70 | 8,444 |
| 2023-05-11 | $28.38 | $28.51 | $28.19 | $28.41 | $28.41 | 1,635 |
| 2023-05-10 | $29.35 | $29.70 | $29.35 | $29.70 | $29.70 | 3,901 |
| 2023-05-09 | $28.65 | $28.80 | $28.34 | $28.60 | $28.60 | 7,050 |
| 2023-05-08 | $28.52 | $28.68 | $28.48 | $28.67 | $28.67 | 2,169 |
| 2023-05-05 | $28.08 | $28.45 | $28.08 | $28.45 | $28.45 | 2,350 |
| 2023-05-04 | $27.91 | $28.18 | $27.88 | $27.93 | $27.93 | 609 |
| 2023-05-03 | $27.61 | $27.61 | $27.33 | $27.50 | $27.50 | 597 |
| 2023-05-02 | $27.63 | $27.63 | $27.19 | $27.19 | $27.19 | 997 |
| 2023-05-01 | $28.27 | $28.27 | $27.30 | $27.60 | $27.60 | 3,695 |
| 2023-04-28 | $27.37 | $27.70 | $27.37 | $27.59 | $27.59 | 1,396 |
| 2023-04-27 | $27.20 | $27.62 | $27.20 | $27.52 | $27.52 | 12,316 |
| 2023-04-26 | $27.00 | $27.00 | $26.35 | $26.61 | $26.61 | 2,462 |
| 2023-04-25 | $27.35 | $27.35 | $27.09 | $27.09 | $27.09 | 667 |
| 2023-04-24 | $27.83 | $28.08 | $27.80 | $27.80 | $27.80 | 10,909 |
| 2023-04-21 | $27.57 | $27.65 | $27.42 | $27.65 | $27.65 | 3,343 |
| 2023-04-20 | $27.16 | $27.60 | $26.86 | $27.48 | $27.48 | 1,415 |
| 2023-04-19 | $27.94 | $28.39 | $27.94 | $28.39 | $28.39 | 657 |
| 2023-04-18 | $28.47 | $28.54 | $28.36 | $28.49 | $28.49 | 4,154 |
| 2023-04-17 | $28.32 | $28.40 | $28.04 | $28.20 | $28.20 | 1,448 |
| 2023-04-14 | $28.64 | $29.86 | $28.53 | $28.65 | $28.65 | 2,708 |
| 2023-04-13 | $28.75 | $28.87 | $28.65 | $28.78 | $28.78 | 967 |
| 2023-04-12 | $28.91 | $29.11 | $28.75 | $28.75 | $28.75 | 2,073 |
| 2023-04-11 | $28.34 | $28.43 | $27.99 | $28.43 | $28.43 | 2,645 |
| 2023-04-10 | $29.51 | $29.51 | $28.59 | $28.79 | $28.79 | 1,346 |
| 2023-04-06 | $28.38 | $29.26 | $28.33 | $28.82 | $28.82 | 3,687 |
| 2023-04-05 | $29.10 | $29.10 | $28.78 | $28.78 | $28.78 | 974 |
| 2023-04-04 | $29.20 | $29.20 | $28.89 | $29.13 | $29.13 | 27,127 |
| 2023-04-03 | $29.44 | $29.72 | $29.36 | $29.53 | $29.53 | 698 |
| 2023-03-31 | $28.99 | $29.10 | $28.94 | $28.96 | $28.96 | 1,713 |
| 2023-03-30 | $28.90 | $29.08 | $28.84 | $28.86 | $28.86 | 5,999 |
| 2023-03-29 | $27.18 | $27.50 | $27.18 | $27.50 | $27.50 | 2,145 |
| 2023-03-28 | $26.81 | $27.33 | $26.81 | $27.11 | $27.11 | 2,410 |
| 2023-03-27 | $27.41 | $27.66 | $27.16 | $27.19 | $27.19 | 2,646 |
| 2023-03-24 | $27.27 | $27.27 | $26.80 | $26.95 | $26.95 | 1,652 |
| 2023-03-23 | $28.35 | $28.70 | $28.01 | $28.13 | $28.13 | 3,308 |
| 2023-03-22 | $28.40 | $28.69 | $28.29 | $28.69 | $28.69 | 2,792 |
| 2023-03-21 | $29.07 | $29.18 | $28.46 | $28.60 | $28.60 | 3,255 |
| 2023-03-20 | $28.01 | $28.20 | $27.96 | $27.99 | $27.99 | 653 |
| 2023-03-17 | $27.49 | $27.49 | $27.00 | $27.25 | $27.25 | 846 |
| 2023-03-16 | $27.95 | $28.25 | $27.62 | $27.86 | $27.86 | 3,141 |
| 2023-03-15 | $28.40 | $28.40 | $27.50 | $28.05 | $28.05 | 6,047 |
| 2023-03-14 | $30.41 | $30.41 | $29.85 | $30.03 | $30.03 | 11,575 |
| 2023-03-13 | $28.14 | $28.89 | $28.00 | $28.89 | $28.89 | 614 |
| 2023-03-10 | $29.80 | $29.80 | $28.92 | $28.92 | $28.92 | 1,518 |
| 2023-03-09 | $29.55 | $30.11 | $29.51 | $29.74 | $29.74 | 16,375 |
| 2023-03-08 | $28.80 | $29.17 | $28.74 | $29.00 | $29.00 | 8,964 |
| 2023-03-07 | $29.52 | $29.52 | $28.74 | $28.89 | $28.89 | 2,905 |
| 2023-03-06 | $29.37 | $29.74 | $29.37 | $29.74 | $29.74 | 3,239 |
| 2023-03-03 | $29.04 | $29.04 | $28.88 | $28.88 | $28.88 | 759 |
| 2023-03-02 | $29.35 | $29.36 | $29.00 | $29.08 | $29.08 | 1,958 |
| 2023-03-01 | $29.68 | $29.92 | $29.68 | $29.73 | $29.73 | 590 |
| 2023-02-28 | $28.35 | $28.75 | $28.35 | $28.52 | $28.52 | 3,935 |
| 2023-02-27 | $28.25 | $28.25 | $28.05 | $28.13 | $28.13 | 868 |
| 2023-02-24 | $28.47 | $28.47 | $27.99 | $28.16 | $28.16 | 1,288 |
| 2023-02-23 | $28.86 | $28.89 | $28.43 | $28.43 | $28.43 | 1,843 |
| 2023-02-22 | $28.26 | $28.32 | $28.00 | $28.09 | $28.09 | 9,872 |
| 2023-02-21 | $29.38 | $29.38 | $28.86 | $29.02 | $29.02 | 22,628 |
| 2023-02-17 | $29.44 | $29.50 | $29.27 | $29.50 | $29.50 | 4,851 |
| 2023-02-16 | $29.28 | $29.62 | $29.27 | $29.60 | $29.60 | 2,035 |
| 2023-02-15 | $29.84 | $29.87 | $29.72 | $29.87 | $29.87 | 390 |
| 2023-02-14 | $29.78 | $30.09 | $29.78 | $30.09 | $30.09 | 216 |
| 2023-02-13 | $30.04 | $30.66 | $30.04 | $30.46 | $30.46 | 3,113 |
| 2023-02-10 | $30.85 | $30.85 | $30.35 | $30.63 | $30.63 | 28,713 |
| 2023-02-09 | $30.76 | $31.18 | $30.72 | $30.93 | $30.93 | 6,068 |
| 2023-02-08 | $30.32 | $30.63 | $29.84 | $29.84 | $29.84 | 1,879 |
| 2023-02-07 | $28.87 | $28.87 | $28.54 | $28.87 | $28.87 | 4,543 |
| 2023-02-06 | $28.70 | $29.14 | $28.70 | $28.92 | $28.92 | 5,804 |
| 2023-02-03 | $28.81 | $29.53 | $28.81 | $29.07 | $29.07 | 2,773 |
| 2023-02-02 | $30.00 | $30.30 | $29.82 | $29.93 | $29.93 | 2,222 |
| 2023-02-01 | $28.97 | $29.40 | $28.83 | $29.24 | $29.24 | 7,684 |
| 2023-01-31 | $29.03 | $29.13 | $28.73 | $28.99 | $28.99 | 2,872 |
| 2023-01-30 | $28.06 | $28.43 | $28.06 | $28.20 | $28.20 | 83,733 |
| 2023-01-27 | $28.06 | $28.20 | $27.80 | $28.20 | $28.20 | 1,845 |
| 2023-01-26 | $28.80 | $29.11 | $28.56 | $29.10 | $29.10 | 4,217 |
| 2023-01-25 | $29.09 | $29.09 | $28.80 | $28.99 | $28.99 | 15,877 |
| 2023-01-24 | $29.48 | $29.65 | $29.37 | $29.63 | $29.63 | 4,853 |
| 2023-01-23 | $29.22 | $29.77 | $29.22 | $29.53 | $29.53 | 20,981 |
| 2023-01-20 | $29.03 | $29.78 | $29.03 | $29.54 | $29.54 | 3,105 |
| 2023-01-19 | $29.39 | $29.49 | $29.04 | $29.15 | $29.15 | 6,035 |
| 2023-01-18 | $30.72 | $30.72 | $30.18 | $30.20 | $30.20 | 1,170 |
| 2023-01-17 | $30.73 | $31.32 | $30.73 | $30.92 | $30.92 | 3,780 |
| 2023-01-13 | $30.99 | $31.61 | $30.99 | $31.32 | $31.32 | 17,180 |
| 2023-01-12 | $30.74 | $31.29 | $30.74 | $31.24 | $31.24 | 51,322 |
| 2023-01-11 | $29.81 | $31.07 | $29.81 | $30.67 | $30.67 | 5,719 |
| 2023-01-10 | $28.77 | $28.87 | $28.39 | $28.52 | $28.52 | 5,780 |
| 2023-01-09 | $29.70 | $29.70 | $28.97 | $28.97 | $28.97 | 2,203 |
| 2023-01-06 | $28.28 | $29.17 | $27.79 | $28.86 | $28.86 | 2,148 |
| 2023-01-05 | $27.74 | $27.74 | $27.47 | $27.48 | $27.48 | 2,314 |
| 2023-01-04 | $28.50 | $28.50 | $27.36 | $27.36 | $27.36 | 1,583 |
| 2023-01-03 | $28.47 | $28.51 | $28.08 | $28.22 | $28.22 | 5,155 |
| 2022-12-30 | $29.31 | $29.31 | $28.88 | $28.88 | $28.88 | 16,591 |
| 2022-12-29 | $28.92 | $29.45 | $28.92 | $29.07 | $29.07 | 5,743 |
| 2022-12-28 | $28.70 | $28.70 | $28.25 | $28.49 | $28.49 | 7,137 |
| 2022-12-27 | $28.62 | $29.39 | $28.60 | $28.70 | $28.70 | 9,676 |
| 2022-12-23 | $28.42 | $28.43 | $27.90 | $28.06 | $28.06 | 1,670 |
| 2022-12-22 | $27.97 | $28.28 | $27.71 | $28.00 | $28.00 | 3,196 |
| 2022-12-21 | $27.50 | $28.05 | $27.50 | $27.53 | $27.53 | 1,264 |
| 2022-12-20 | $27.74 | $27.74 | $26.98 | $26.98 | $26.98 | 7,541 |
| 2022-12-19 | $28.23 | $28.34 | $27.90 | $27.90 | $27.90 | 3,036 |
| 2022-12-16 | $27.52 | $28.11 | $27.40 | $27.70 | $27.70 | 4,799 |
| 2022-12-15 | $29.04 | $29.12 | $28.48 | $28.57 | $28.57 | 5,596 |
| 2022-12-14 | $29.55 | $29.70 | $28.93 | $29.03 | $29.03 | 5,106 |
| 2022-12-13 | $29.67 | $29.67 | $29.16 | $29.32 | $29.32 | 4,247 |
| 2022-12-12 | $28.69 | $28.83 | $28.50 | $28.73 | $28.73 | 7,987 |
| 2022-12-09 | $28.40 | $28.78 | $28.40 | $28.69 | $28.69 | 9,863 |
| 2022-12-08 | $27.09 | $27.25 | $26.48 | $26.84 | $26.84 | 7,904 |
| 2022-12-07 | $26.14 | $26.31 | $25.77 | $26.24 | $26.24 | 2,127 |
| 2022-12-06 | $26.31 | $26.60 | $25.71 | $25.92 | $25.92 | 2,853 |
| 2022-12-05 | $27.25 | $27.25 | $26.11 | $26.71 | $26.71 | 3,437 |
| 2022-12-02 | $26.00 | $26.10 | $25.32 | $26.10 | $26.10 | 4,000 |
| 2022-12-01 | $25.75 | $25.81 | $24.80 | $25.08 | $25.08 | 6,904 |
| 2022-11-30 | $25.52 | $25.70 | $24.76 | $25.50 | $25.50 | 19,789 |
| 2022-11-29 | $24.32 | $24.46 | $24.10 | $24.17 | $24.17 | 3,435 |
| 2022-11-28 | $24.74 | $24.75 | $24.17 | $24.17 | $24.17 | 4,892 |
| 2022-11-25 | $25.00 | $25.00 | $24.78 | $24.96 | $24.96 | 34,846 |
| 2022-11-23 | $24.71 | $24.90 | $24.61 | $24.61 | $24.61 | 1,984 |
| 2022-11-22 | $24.39 | $24.39 | $23.90 | $23.91 | $23.91 | 6,046 |
| 2022-11-21 | $23.23 | $23.53 | $23.14 | $23.25 | $23.25 | 8,687 |
| 2022-11-18 | $23.89 | $24.23 | $23.55 | $23.73 | $23.73 | 24,836 |
| 2022-11-17 | $23.00 | $24.60 | $22.99 | $23.17 | $23.17 | 81,578 |
| 2022-11-16 | $24.23 | $24.84 | $24.00 | $24.00 | $24.00 | 5,171 |
| 2022-11-15 | $25.43 | $25.43 | $24.88 | $24.88 | $24.88 | 947 |
| 2022-11-14 | $24.80 | $24.80 | $24.31 | $24.31 | $24.31 | 5,507 |
| 2022-11-11 | $24.17 | $26.07 | $24.07 | $25.25 | $25.25 | 3,029 |
| 2022-11-10 | $23.28 | $25.77 | $23.28 | $25.54 | $25.54 | 23,590 |
| 2022-11-09 | $22.08 | $23.10 | $22.08 | $22.16 | $22.16 | 3,455 |
| 2022-11-08 | $22.19 | $23.29 | $22.19 | $22.58 | $22.58 | 6,000 |
| 2022-11-07 | $20.97 | $21.76 | $20.97 | $21.72 | $21.72 | 16,175 |
| 2022-11-04 | $21.29 | $21.29 | $20.15 | $20.31 | $20.31 | 14,423 |
| 2022-11-03 | $20.69 | $21.33 | $20.69 | $21.17 | $21.17 | 4,852 |
| 2022-11-02 | $20.60 | $21.10 | $20.31 | $20.31 | $20.31 | 11,835 |
| 2022-11-01 | $20.10 | $20.12 | $19.83 | $20.07 | $20.07 | 1,401 |
| 2022-10-31 | $19.39 | $20.10 | $19.39 | $20.10 | $20.10 | 3,571 |
| 2022-10-28 | $20.39 | $20.39 | $19.25 | $19.50 | $19.50 | 3,013 |
| 2022-10-27 | $20.30 | $20.60 | $19.87 | $19.87 | $19.87 | 2,024 |
| 2022-10-26 | $19.65 | $20.54 | $19.65 | $20.39 | $20.39 | 2,690 |
| 2022-10-25 | $18.63 | $19.31 | $18.54 | $18.54 | $18.54 | 5,415 |
| 2022-10-24 | $18.84 | $19.18 | $18.79 | $18.99 | $18.99 | 2,465 |
| 2022-10-21 | $17.53 | $18.75 | $17.53 | $18.34 | $18.34 | 2,533 |
| 2022-10-20 | $18.19 | $18.71 | $18.15 | $18.24 | $18.24 | 5,741 |
| 2022-10-19 | $18.79 | $19.00 | $18.46 | $18.56 | $18.56 | 10,229 |
| 2022-10-18 | $19.07 | $19.21 | $18.80 | $19.11 | $19.11 | 9,547 |
| 2022-10-17 | $18.48 | $18.93 | $18.48 | $18.62 | $18.62 | 2,614 |
| 2022-10-14 | $18.54 | $18.78 | $18.06 | $18.24 | $18.24 | 16,585 |
| 2022-10-13 | $17.56 | $18.13 | $17.08 | $18.00 | $18.00 | 10,272 |
| 2022-10-12 | $17.46 | $17.70 | $17.26 | $17.56 | $17.56 | 12,153 |
| 2022-10-11 | $17.67 | $18.29 | $17.14 | $17.20 | $17.20 | 3,486 |
| 2022-10-10 | $18.01 | $18.24 | $17.85 | $18.10 | $18.10 | 2,077 |
| 2022-10-07 | $18.50 | $18.60 | $17.90 | $17.90 | $17.90 | 1,580 |
| 2022-10-06 | $18.71 | $19.11 | $18.54 | $18.75 | $18.75 | 1,748 |
| 2022-10-05 | $18.90 | $19.28 | $18.90 | $18.92 | $18.92 | 3,776 |
| 2022-10-04 | $19.60 | $20.60 | $19.59 | $19.93 | $19.93 | 1,086 |
| 2022-10-03 | $18.34 | $19.09 | $18.00 | $18.94 | $18.94 | 7,518 |
| 2022-09-30 | $18.73 | $19.12 | $18.41 | $18.54 | $18.54 | 7,539 |
| 2022-09-29 | $19.56 | $19.56 | $18.06 | $18.06 | $18.06 | 4,047 |
| 2022-09-28 | $19.01 | $19.47 | $19.01 | $19.20 | $19.20 | 6,592 |
| 2022-09-27 | $19.76 | $19.96 | $19.10 | $19.84 | $19.84 | 3,560 |
| 2022-09-26 | $19.18 | $19.55 | $19.05 | $19.05 | $19.05 | 2,032 |
| 2022-09-23 | $19.51 | $20.44 | $19.39 | $20.31 | $20.31 | 6,851 |
| 2022-09-22 | $19.71 | $20.83 | $19.71 | $20.25 | $20.25 | 1,414 |
| 2022-09-21 | $20.32 | $20.75 | $20.31 | $20.45 | $20.45 | 1,877 |
| 2022-09-20 | $20.54 | $20.54 | $19.91 | $19.91 | $19.91 | 2,269 |
| 2022-09-19 | $21.50 | $21.63 | $20.63 | $21.30 | $21.30 | 3,738 |
| 2022-09-16 | $22.00 | $22.46 | $21.50 | $22.07 | $22.07 | 3,292 |
| 2022-09-15 | $23.29 | $23.29 | $22.38 | $22.56 | $22.56 | 1,632 |
| 2022-09-14 | $23.17 | $23.64 | $23.17 | $23.48 | $23.48 | 906 |
| 2022-09-13 | $24.09 | $24.09 | $23.66 | $24.03 | $24.03 | 282 |
| 2022-09-12 | $24.86 | $25.71 | $24.86 | $25.07 | $25.07 | 3,198 |
| 2022-09-09 | $24.57 | $25.00 | $24.49 | $24.52 | $24.52 | 1,612 |
| 2022-09-08 | $23.28 | $25.17 | $23.28 | $24.34 | $24.34 | 3,763 |
| 2022-09-07 | $22.38 | $24.45 | $22.38 | $24.45 | $24.45 | 2,405 |
| 2022-09-06 | $24.30 | $24.59 | $23.34 | $23.50 | $23.50 | 13,695 |
| 2022-09-02 | $23.87 | $24.55 | $23.80 | $24.30 | $24.30 | 3,222 |
| 2022-09-01 | $24.36 | $24.36 | $23.28 | $23.46 | $23.46 | 3,857 |
| 2022-08-31 | $25.87 | $25.88 | $24.93 | $25.46 | $25.46 | 911 |
| 2022-08-30 | $25.15 | $25.89 | $24.91 | $24.92 | $24.92 | 2,929 |
| 2022-08-29 | $25.96 | $25.96 | $24.65 | $24.90 | $24.90 | 4,354 |
| 2022-08-26 | $26.37 | $26.38 | $25.18 | $25.22 | $25.22 | 3,106 |
| 2022-08-25 | $26.94 | $26.94 | $25.65 | $25.97 | $25.97 | 3,719 |
| 2022-08-24 | $24.85 | $26.01 | $24.85 | $25.52 | $25.52 | 1,204 |
| 2022-08-23 | $25.00 | $26.14 | $24.95 | $26.14 | $26.14 | 5,603 |
| 2022-08-22 | $24.87 | $25.30 | $24.87 | $25.20 | $25.20 | 5,450 |
| 2022-08-19 | $26.24 | $26.24 | $25.33 | $25.33 | $25.33 | 1,732 |
| 2022-08-18 | $26.35 | $26.43 | $25.76 | $26.06 | $26.06 | 2,417 |
| 2022-08-17 | $26.15 | $26.87 | $26.00 | $26.24 | $26.24 | 11,954 |
| 2022-08-16 | $25.39 | $25.96 | $25.39 | $25.80 | $25.80 | 881 |
| 2022-08-15 | $26.61 | $26.71 | $26.07 | $26.22 | $26.22 | 1,409 |
| 2022-08-12 | $26.73 | $26.86 | $26.07 | $26.86 | $26.86 | 2,120 |
| 2022-08-11 | $27.51 | $28.02 | $27.28 | $27.28 | $27.28 | 1,716 |
| 2022-08-10 | $27.88 | $27.88 | $26.92 | $27.32 | $27.32 | 4,825 |
| 2022-08-09 | $25.67 | $25.67 | $25.00 | $25.09 | $25.09 | 195 |
| 2022-08-08 | $26.35 | $26.36 | $25.42 | $25.80 | $25.80 | 14,153 |
| 2022-08-05 | $27.04 | $27.04 | $25.90 | $25.90 | $25.90 | 1,871 |
| 2022-08-04 | $25.59 | $26.62 | $25.59 | $25.79 | $25.79 | 1,462 |
| 2022-08-03 | $25.42 | $25.81 | $24.95 | $24.98 | $24.98 | 930 |
| 2022-08-02 | $25.91 | $26.43 | $24.92 | $25.76 | $25.76 | 4,418 |
| 2022-08-01 | $25.83 | $25.90 | $25.26 | $25.89 | $25.89 | 21,679 |
| 2022-07-29 | $26.19 | $26.27 | $25.66 | $26.16 | $26.16 | 9,644 |
| 2022-07-28 | $25.51 | $26.01 | $25.18 | $25.35 | $25.35 | 8,436 |
| 2022-07-27 | $22.36 | $22.75 | $21.62 | $22.39 | $22.39 | 3,284 |
| 2022-07-26 | $23.00 | $23.00 | $21.53 | $21.53 | $21.53 | 13,195 |
| 2022-07-25 | $24.04 | $24.32 | $22.90 | $22.90 | $22.90 | 18,783 |
| 2022-07-22 | $24.39 | $24.39 | $23.82 | $24.31 | $24.31 | 1,108 |
| 2022-07-21 | $22.86 | $23.56 | $22.77 | $23.04 | $23.04 | 8,631 |
| 2022-07-20 | $23.29 | $23.98 | $23.29 | $23.34 | $23.34 | 523 |
| 2022-07-19 | $23.47 | $23.48 | $22.78 | $23.37 | $23.37 | 1,320 |
| 2022-07-18 | $22.49 | $23.57 | $22.42 | $22.70 | $22.70 | 3,260 |
| 2022-07-15 | $22.29 | $22.29 | $21.60 | $22.01 | $22.01 | 3,736 |
| 2022-07-14 | $22.51 | $22.82 | $22.43 | $22.69 | $22.69 | 1,749 |
| 2022-07-13 | $22.64 | $23.58 | $22.23 | $23.49 | $23.49 | 2,462 |
| 2022-07-12 | $23.56 | $23.80 | $23.52 | $23.52 | $23.52 | 2,576 |
| 2022-07-11 | $23.85 | $24.17 | $23.29 | $23.29 | $23.29 | 1,177 |
| 2022-07-08 | $22.76 | $23.54 | $22.76 | $23.32 | $23.32 | 2,467 |
| 2022-07-07 | $22.52 | $22.74 | $22.48 | $22.50 | $22.50 | 690 |
| 2022-07-06 | $22.29 | $22.38 | $21.58 | $21.70 | $21.70 | 4,339 |
| 2022-07-05 | $21.29 | $21.96 | $21.29 | $21.96 | $21.96 | 2,804 |
| 2022-07-01 | $22.17 | $22.17 | $21.30 | $21.51 | $21.51 | 1,917 |
| 2022-06-30 | $21.83 | $21.84 | $20.77 | $21.03 | $21.03 | 2,912 |
| 2022-06-29 | $23.41 | $23.41 | $21.87 | $22.12 | $22.12 | 5,659 |
| 2022-06-28 | $24.46 | $24.46 | $22.67 | $23.63 | $23.63 | 7,640 |
| 2022-06-27 | $23.59 | $24.84 | $23.59 | $24.54 | $24.54 | 16,580 |
| 2022-06-24 | $24.08 | $24.09 | $23.10 | $23.19 | $23.19 | 1,948 |
| 2022-06-23 | $24.42 | $24.42 | $23.53 | $23.81 | $23.81 | 26,041 |
| 2022-06-22 | $24.55 | $25.32 | $24.40 | $24.63 | $24.63 | 14,099 |
| 2022-06-21 | $24.20 | $25.19 | $24.20 | $24.66 | $24.66 | 6,710 |
| 2022-06-17 | $23.44 | $23.44 | $22.17 | $22.17 | $22.17 | 2,810 |
| 2022-06-16 | $22.42 | $23.16 | $22.42 | $22.84 | $22.84 | 5,641 |
| 2022-06-15 | $22.51 | $23.19 | $22.51 | $22.56 | $22.56 | 1,247 |
| 2022-06-14 | $23.21 | $23.57 | $22.27 | $23.24 | $23.24 | 9,228 |
| 2022-06-13 | $24.26 | $24.26 | $22.54 | $23.20 | $23.20 | 4,050 |
| 2022-06-10 | $25.30 | $25.30 | $24.52 | $24.52 | $24.52 | 6,536 |
| 2022-06-09 | $26.54 | $26.54 | $25.40 | $25.91 | $25.91 | 3,120 |
| 2022-06-08 | $26.48 | $26.82 | $25.94 | $25.94 | $25.94 | 1,871 |
| 2022-06-07 | $25.46 | $26.21 | $25.46 | $26.18 | $26.18 | 1,754 |
| 2022-06-06 | $25.98 | $25.99 | $24.53 | $25.40 | $25.40 | 5,233 |
| 2022-06-03 | $25.75 | $25.75 | $25.05 | $25.10 | $25.10 | 708 |
| 2022-06-02 | $24.73 | $25.73 | $24.73 | $25.73 | $25.73 | 5,273 |
| 2022-06-01 | $25.46 | $25.68 | $25.10 | $25.37 | $25.37 | 1,018 |
| 2022-05-31 | $26.34 | $26.34 | $25.39 | $25.55 | $25.55 | 6,433 |
| 2022-05-27 | $24.00 | $25.35 | $24.00 | $24.86 | $24.86 | 3,270 |
| 2022-05-26 | $24.72 | $25.13 | $23.28 | $24.79 | $24.79 | 25,285 |
| 2022-05-25 | $24.27 | $24.28 | $23.96 | $23.99 | $23.99 | 15,574 |
| 2022-05-24 | $25.34 | $25.34 | $24.31 | $24.47 | $24.47 | 6,965 |
| 2022-05-23 | $23.13 | $23.82 | $23.13 | $23.43 | $23.43 | 8,018 |
| 2022-05-20 | $21.45 | $22.88 | $21.45 | $22.07 | $22.07 | 28,792 |
| 2022-05-19 | $22.92 | $22.92 | $22.11 | $22.79 | $22.79 | 6,956 |
| 2022-05-18 | $22.24 | $22.24 | $21.55 | $21.67 | $21.67 | 38,942 |
| 2022-05-17 | $21.55 | $22.45 | $21.30 | $21.80 | $21.80 | 9,318 |
| 2022-05-16 | $20.85 | $21.39 | $20.85 | $21.39 | $21.39 | 24,114 |
| 2022-05-13 | $20.87 | $21.77 | $20.78 | $21.02 | $21.02 | 6,411 |
| 2022-05-12 | $20.36 | $20.91 | $19.99 | $20.70 | $20.70 | 6,707 |
| 2022-05-11 | $21.54 | $22.08 | $21.53 | $21.53 | $21.53 | 5,222 |
| 2022-05-10 | $21.97 | $21.97 | $21.19 | $21.77 | $21.77 | 15,045 |
| 2022-05-09 | $22.40 | $22.40 | $21.61 | $22.38 | $22.38 | 10,670 |
| 2022-05-06 | $23.99 | $23.99 | $23.27 | $23.75 | $23.75 | 3,708 |
| 2022-05-05 | $24.89 | $24.89 | $24.23 | $24.41 | $24.41 | 2,872 |
| 2022-05-04 | $25.46 | $25.47 | $24.68 | $25.01 | $25.01 | 3,745 |
| 2022-05-03 | $24.37 | $24.99 | $24.37 | $24.58 | $24.58 | 1,528 |
| 2022-05-02 | $24.02 | $24.38 | $23.72 | $24.10 | $24.10 | 3,327 |
| 2022-04-29 | $26.06 | $26.13 | $25.58 | $25.66 | $25.66 | 2,850 |
| 2022-04-28 | $25.15 | $25.22 | $24.68 | $24.99 | $24.99 | 4,880 |
| 2022-04-27 | $25.27 | $25.63 | $25.12 | $25.43 | $25.43 | 10,605 |
| 2022-04-26 | $25.73 | $26.04 | $25.09 | $25.73 | $25.73 | 3,700 |
| 2022-04-25 | $27.27 | $27.74 | $27.22 | $27.28 | $27.28 | 5,050 |
| 2022-04-22 | $28.03 | $28.53 | $27.90 | $27.90 | $27.90 | 4,726 |
| 2022-04-21 | $29.65 | $29.96 | $29.09 | $29.32 | $29.32 | 822 |
| 2022-04-20 | $30.35 | $30.62 | $29.86 | $29.86 | $29.86 | 5,363 |
| 2022-04-19 | $29.00 | $29.70 | $29.00 | $29.27 | $29.27 | 3,972 |
| 2022-04-18 | $28.74 | $29.13 | $28.49 | $28.83 | $28.83 | 5,478 |
| 2022-04-14 | $29.66 | $29.66 | $29.10 | $29.11 | $29.11 | 994 |
| 2022-04-13 | $29.47 | $29.59 | $28.92 | $29.11 | $29.11 | 3,259 |
| 2022-04-12 | $30.40 | $30.40 | $29.50 | $29.64 | $29.64 | 4,405 |
| 2022-04-11 | $31.23 | $31.45 | $30.90 | $31.43 | $31.43 | 2,241 |
| 2022-04-08 | $31.02 | $31.82 | $30.88 | $31.08 | $31.08 | 2,077 |
| 2022-04-07 | $30.85 | $31.10 | $30.01 | $30.04 | $30.04 | 4,468 |
| 2022-04-06 | $31.20 | $31.44 | $30.77 | $31.44 | $31.44 | 1,547 |
| 2022-04-05 | $32.55 | $33.09 | $31.42 | $31.82 | $31.77 | 2,783 |
| 2022-04-04 | $30.20 | $30.21 | $29.49 | $29.78 | $29.73 | 2,146 |
| 2022-04-01 | $30.74 | $31.29 | $30.74 | $30.80 | $30.75 | 4,395 |
| 2022-03-31 | $30.74 | $30.74 | $29.53 | $29.53 | $29.48 | 1,395 |
| 2022-03-30 | $30.76 | $30.76 | $29.94 | $29.94 | $29.89 | 5,071 |
| 2022-03-29 | $27.98 | $29.03 | $27.98 | $28.79 | $28.74 | 2,270 |
| 2022-03-28 | $28.20 | $28.20 | $27.28 | $27.42 | $27.37 | 5,782 |
| 2022-03-25 | $28.60 | $29.15 | $28.00 | $28.73 | $28.68 | 2,443 |
| 2022-03-24 | $28.86 | $29.49 | $28.50 | $28.86 | $28.81 | 15,725 |
| 2022-03-23 | $28.73 | $29.14 | $28.29 | $28.50 | $28.45 | 3,434 |
| 2022-03-22 | $30.00 | $30.78 | $29.89 | $29.99 | $29.94 | 6,872 |
| 2022-03-21 | $30.44 | $30.87 | $29.77 | $29.99 | $29.94 | 6,872 |
| 2022-03-18 | $30.19 | $31.76 | $30.19 | $31.75 | $31.70 | 4,597 |
| 2022-03-17 | $31.79 | $32.00 | $31.40 | $31.40 | $31.35 | 3,428 |
| 2022-03-16 | $30.48 | $30.72 | $29.93 | $29.95 | $29.90 | 2,140 |
| 2022-03-15 | $29.12 | $29.70 | $28.96 | $29.18 | $29.13 | 10,652 |
| 2022-03-14 | $30.48 | $31.50 | $29.55 | $30.07 | $30.02 | 177,383 |
| 2022-03-11 | $32.37 | $32.37 | $30.98 | $30.98 | $30.92 | 8,835 |
| 2022-03-10 | $31.86 | $32.03 | $30.72 | $31.74 | $31.69 | 4,308 |
| 2022-03-09 | $33.04 | $33.69 | $32.29 | $33.19 | $33.13 | 27,407 |
| 2022-03-08 | $33.32 | $36.00 | $33.32 | $34.84 | $34.78 | 14,689 |
| 2022-03-07 | $31.22 | $31.54 | $30.68 | $30.95 | $30.90 | 5,515 |
| 2022-03-04 | $29.57 | $29.57 | $28.14 | $28.14 | $28.09 | 2,300 |
| 2022-03-03 | $30.13 | $30.14 | $28.74 | $29.06 | $29.01 | 6,781 |
| 2022-03-02 | $31.60 | $31.60 | $29.97 | $30.36 | $30.31 | 5,751 |
| 2022-03-01 | $32.11 | $33.04 | $31.08 | $32.31 | $32.25 | 4,110 |
| 2022-02-28 | $32.65 | $33.57 | $31.70 | $31.77 | $31.72 | 10,003 |
| 2022-02-25 | $28.40 | $29.26 | $28.05 | $28.40 | $28.35 | 12,350 |
| 2022-02-24 | $26.24 | $27.95 | $25.60 | $27.08 | $27.03 | 6,839 |
| 2022-02-23 | $25.14 | $25.14 | $24.36 | $24.60 | $24.56 | 4,985 |
| 2022-02-22 | $25.69 | $25.70 | $24.85 | $24.90 | $24.86 | 8,623 |
| 2022-02-18 | $25.99 | $26.01 | $25.44 | $25.44 | $25.40 | 9,535 |
| 2022-02-17 | $26.89 | $26.89 | $26.14 | $26.14 | $26.10 | 6,761 |
| 2022-02-16 | $26.29 | $26.76 | $26.18 | $26.53 | $26.48 | 15,684 |
| 2022-02-15 | $26.44 | $27.47 | $26.44 | $26.71 | $26.66 | 3,789 |
| 2022-02-14 | $24.92 | $25.60 | $24.38 | $24.84 | $24.80 | 4,023 |
| 2022-02-11 | $26.64 | $26.64 | $24.65 | $24.70 | $24.66 | 14,883 |
| 2022-02-10 | $25.00 | $25.72 | $24.97 | $25.13 | $25.09 | 3,667 |
| 2022-02-09 | $26.85 | $26.85 | $26.00 | $26.08 | $26.04 | 4,718 |
| 2022-02-08 | $24.44 | $25.24 | $24.44 | $25.17 | $25.13 | 83,480 |
| 2022-02-07 | $25.52 | $26.11 | $25.33 | $25.55 | $25.50 | 3,495 |
| 2022-02-04 | $25.50 | $25.94 | $25.49 | $25.73 | $25.69 | 2,771 |
| 2022-02-03 | $26.22 | $26.38 | $25.82 | $26.18 | $26.13 | 1,226 |
| 2022-02-02 | $26.46 | $26.85 | $26.14 | $26.50 | $26.45 | 6,816 |
| 2022-02-01 | $26.03 | $26.30 | $25.60 | $25.97 | $25.92 | 7,090 |
| 2022-01-31 | $26.57 | $26.96 | $25.79 | $26.94 | $26.90 | 6,129 |
| 2022-01-28 | $26.08 | $26.08 | $25.17 | $25.63 | $25.59 | 14,462 |
| 2022-01-27 | $27.12 | $27.12 | $26.34 | $26.47 | $26.42 | 17,227 |
| 2022-01-26 | $27.35 | $27.35 | $26.37 | $26.75 | $26.70 | 19,441 |
| 2022-01-25 | $26.05 | $26.05 | $25.19 | $25.48 | $25.43 | 8,248 |
| 2022-01-24 | $25.45 | $26.95 | $25.13 | $26.63 | $26.58 | 7,431 |
| 2022-01-21 | $27.45 | $27.45 | $26.63 | $27.09 | $27.04 | 5,083 |
| 2022-01-20 | $29.13 | $30.00 | $28.53 | $29.39 | $29.34 | 9,288 |
| 2022-01-19 | $28.28 | $28.36 | $27.58 | $27.75 | $27.70 | 23,974 |
| 2022-01-18 | $28.14 | $28.20 | $27.63 | $27.75 | $27.70 | 23,974 |
| 2022-01-14 | $28.89 | $29.00 | $28.14 | $28.14 | $28.09 | 4,727 |
| 2022-01-13 | $30.08 | $30.09 | $28.79 | $29.28 | $29.23 | 8,185 |
| 2022-01-12 | $28.85 | $28.85 | $28.21 | $28.68 | $28.63 | 4,294 |
| 2022-01-11 | $28.32 | $28.32 | $27.86 | $28.00 | $27.95 | 11,601 |
| 2022-01-10 | $28.13 | $28.13 | $27.41 | $27.79 | $27.74 | 47,520 |
| 2022-01-07 | $28.28 | $28.28 | $27.79 | $27.97 | $27.92 | 8,390 |
| 2022-01-06 | $28.93 | $28.93 | $28.38 | $28.56 | $28.51 | 17,053 |
| 2022-01-05 | $30.11 | $30.11 | $29.69 | $29.88 | $29.83 | 12,266 |
| 2022-01-04 | $30.50 | $30.50 | $30.05 | $30.19 | $30.14 | 1,996 |
| 2022-01-03 | $29.76 | $30.48 | $29.75 | $30.21 | $30.16 | 4,705 |
| 2021-12-31 | $29.64 | $30.80 | $29.64 | $29.80 | $29.75 | 2,536 |
| 2021-12-30 | $30.05 | $30.90 | $30.05 | $30.82 | $30.77 | 6,744 |
| 2021-12-29 | $29.75 | $30.23 | $29.62 | $29.94 | $29.89 | 9,975 |
| 2021-12-28 | $29.93 | $29.93 | $29.25 | $29.37 | $29.32 | 3,631 |
| 2021-12-27 | $30.00 | $30.44 | $30.00 | $30.26 | $30.21 | 15,209 |
| 2021-12-23 | $29.81 | $30.11 | $29.49 | $29.96 | $29.91 | 5,251 |
| 2021-12-22 | $29.34 | $29.78 | $29.25 | $29.65 | $29.60 | 5,842 |
| 2021-12-21 | $29.18 | $29.83 | $28.78 | $28.86 | $28.81 | 21,956 |
| 2021-12-20 | $28.90 | $29.07 | $28.40 | $28.64 | $28.59 | 7,254 |
| 2021-12-17 | $29.13 | $29.56 | $28.65 | $29.48 | $29.42 | 5,309 |
| 2021-12-16 | $30.14 | $30.63 | $29.63 | $29.73 | $29.68 | 20,430 |
| 2021-12-15 | $29.24 | $29.54 | $28.68 | $29.44 | $29.39 | 10,170 |
| 2021-12-14 | $29.84 | $29.84 | $29.30 | $29.70 | $29.64 | 12,321 |
| 2021-12-13 | $31.49 | $31.49 | $30.64 | $31.20 | $31.15 | 12,195 |
| 2021-12-10 | $31.91 | $31.91 | $30.98 | $31.15 | $31.10 | 12,270 |
| 2021-12-09 | $32.40 | $32.65 | $31.84 | $32.43 | $32.37 | 5,290 |
| 2021-12-08 | $32.93 | $33.19 | $32.60 | $32.93 | $32.87 | 6,468 |
| 2021-12-07 | $31.94 | $32.74 | $31.94 | $32.49 | $32.43 | 5,121 |
| 2021-12-06 | $30.74 | $31.39 | $30.60 | $30.80 | $30.75 | 20,941 |
| 2021-12-03 | $31.18 | $31.27 | $30.50 | $30.56 | $30.51 | 8,408 |
| 2021-12-02 | $31.51 | $31.87 | $31.07 | $31.78 | $31.73 | 7,692 |
| 2021-12-01 | $32.56 | $33.27 | $32.15 | $32.89 | $32.84 | 6,375 |
| 2021-11-30 | $33.57 | $34.13 | $33.12 | $33.60 | $33.54 | 4,713 |
| 2021-11-29 | $34.23 | $34.23 | $33.28 | $33.60 | $33.54 | 5,183 |
| 2021-11-26 | $33.86 | $34.29 | $33.42 | $33.93 | $33.87 | 3,484 |
| 2021-11-24 | $31.77 | $32.56 | $31.77 | $32.56 | $32.50 | 9,834 |
| 2021-11-23 | $32.25 | $32.84 | $31.98 | $32.43 | $32.37 | 13,523 |
| 2021-11-22 | $32.94 | $33.22 | $32.21 | $32.60 | $32.54 | 13,031 |
| 2021-11-19 | $34.76 | $34.77 | $34.22 | $34.67 | $34.61 | 5,846 |
| 2021-11-18 | $36.37 | $36.38 | $35.19 | $35.51 | $35.44 | 17,755 |
| 2021-11-17 | $35.25 | $35.41 | $35.13 | $35.13 | $35.07 | 10,854 |
| 2021-11-16 | $34.91 | $35.23 | $34.78 | $34.96 | $34.90 | 8,379 |
| 2021-11-15 | $36.27 | $36.27 | $35.29 | $35.55 | $35.48 | 8,744 |
| 2021-11-12 | $36.23 | $36.78 | $36.04 | $36.71 | $36.65 | 4,380 |
| 2021-11-11 | $35.34 | $35.86 | $35.00 | $35.50 | $35.44 | 7,935 |
| 2021-11-10 | $34.77 | $35.76 | $34.77 | $35.25 | $35.19 | 9,594 |
| 2021-11-09 | $35.51 | $35.51 | $34.59 | $34.70 | $34.64 | 9,809 |
| 2021-11-08 | $33.93 | $35.00 | $33.93 | $34.78 | $34.72 | 8,428 |
| 2021-11-05 | $33.35 | $33.35 | $32.51 | $32.71 | $32.65 | 16,681 |
| 2021-11-04 | $34.66 | $34.80 | $33.80 | $34.25 | $34.19 | 11,197 |
| 2021-11-03 | $35.51 | $35.52 | $34.25 | $35.44 | $35.38 | 23,199 |
| 2021-11-02 | $42.88 | $42.88 | $41.32 | $41.50 | $41.43 | 5,849 |
| 2021-11-01 | $43.53 | $43.72 | $43.22 | $43.60 | $43.53 | 11,522 |
| 2021-10-29 | $43.69 | $43.69 | $42.84 | $43.37 | $43.30 | 3,287 |
| 2021-10-28 | $43.26 | $44.38 | $43.26 | $44.25 | $44.17 | 3,648 |
| 2021-10-27 | $43.10 | $43.18 | $42.30 | $42.52 | $42.45 | 3,031 |
| 2021-10-26 | $42.18 | $42.88 | $42.13 | $42.14 | $42.07 | 5,992 |
| 2021-10-25 | $42.02 | $42.57 | $41.71 | $42.09 | $42.02 | 4,290 |
| 2021-10-22 | $43.70 | $43.70 | $42.70 | $43.15 | $43.08 | 4,102 |
| 2021-10-21 | $42.27 | $42.50 | $42.00 | $42.21 | $42.14 | 6,683 |
| 2021-10-20 | $41.41 | $41.95 | $41.19 | $41.73 | $41.66 | 4,568 |
| 2021-10-19 | $38.70 | $39.60 | $38.70 | $39.16 | $39.09 | 2,331 |
| 2021-10-18 | $39.28 | $39.28 | $38.79 | $38.84 | $38.77 | 3,078 |
| 2021-10-15 | $38.66 | $39.49 | $38.66 | $39.22 | $39.15 | 3,722 |
| 2021-10-14 | $38.43 | $38.51 | $37.99 | $37.99 | $37.92 | 3,784 |
| 2021-10-13 | $37.68 | $38.78 | $37.68 | $38.51 | $38.44 | 1,489 |
| 2021-10-12 | $36.42 | $36.80 | $36.42 | $36.60 | $36.54 | 5,043 |
| 2021-10-11 | $34.83 | $35.20 | $34.20 | $35.10 | $35.04 | 5,676 |
| 2021-10-08 | $35.12 | $35.13 | $34.41 | $34.74 | $34.68 | 33,950 |
| 2021-10-07 | $35.96 | $35.96 | $35.45 | $35.86 | $35.80 | 6,720 |
| 2021-10-06 | $35.30 | $36.50 | $35.29 | $35.90 | $35.83 | 14,067 |
| 2021-10-05 | $36.00 | $36.32 | $35.77 | $35.77 | $35.70 | 1,105 |
| 2021-10-04 | $37.45 | $37.65 | $35.59 | $35.91 | $35.85 | 9,818 |
| 2021-10-01 | $40.58 | $40.58 | $38.50 | $38.78 | $38.72 | 2,244 |
| 2021-09-30 | $40.40 | $41.53 | $40.00 | $40.47 | $40.40 | 2,458 |
| 2021-09-29 | $41.10 | $42.45 | $41.10 | $41.26 | $41.19 | 9,504 |
| 2021-09-28 | $40.00 | $40.64 | $40.00 | $40.36 | $40.29 | 2,017 |
| 2021-09-27 | $40.00 | $42.19 | $40.00 | $40.47 | $40.40 | 1,212 |
| 2021-09-24 | $42.17 | $42.19 | $40.00 | $41.55 | $41.48 | 1,397 |
| 2021-09-23 | $40.46 | $42.54 | $40.46 | $42.00 | $41.93 | 4,621 |
| 2021-09-22 | $41.34 | $41.36 | $38.95 | $41.17 | $41.10 | 3,046 |
| 2021-09-21 | $39.64 | $39.98 | $39.13 | $39.77 | $39.70 | 3,492 |
| 2021-09-20 | $38.90 | $39.45 | $38.13 | $39.25 | $39.18 | 1,292 |
| 2021-09-17 | $39.82 | $39.82 | $38.96 | $38.96 | $38.89 | 3,132 |
| 2021-09-16 | $38.91 | $40.43 | $38.82 | $40.43 | $40.36 | 1,946 |
| 2021-09-15 | $40.58 | $40.58 | $39.56 | $40.43 | $40.36 | 1,752 |
| 2021-09-14 | $42.10 | $42.12 | $40.86 | $41.44 | $41.37 | 2,201 |
| 2021-09-13 | $41.47 | $41.94 | $40.00 | $41.74 | $41.67 | 1,771 |
| 2021-09-10 | $38.98 | $40.41 | $38.98 | $39.75 | $39.68 | 2,409 |
| 2021-09-09 | $40.52 | $40.92 | $39.55 | $40.92 | $40.85 | 894 |
| 2021-09-08 | $39.74 | $40.72 | $39.53 | $40.67 | $40.60 | 4,154 |
| 2021-09-07 | $41.24 | $42.67 | $41.24 | $41.26 | $41.19 | 997 |
| 2021-09-03 | $42.81 | $42.81 | $41.28 | $41.75 | $41.68 | 1,322 |
| 2021-09-02 | $41.65 | $43.20 | $41.18 | $41.70 | $41.63 | 5,181 |
| 2021-09-01 | $41.38 | $41.38 | $40.52 | $40.86 | $40.79 | 54,575 |
| 2021-08-31 | $41.78 | $41.78 | $39.75 | $40.59 | $40.52 | 54,203 |
| 2021-08-30 | $42.15 | $42.15 | $38.50 | $40.95 | $40.88 | 1,114 |
| 2021-08-27 | $39.93 | $41.35 | $39.40 | $41.34 | $41.27 | 2,941 |
| 2021-08-26 | $41.40 | $41.60 | $39.65 | $41.22 | $41.14 | 811 |
| 2021-08-25 | $41.70 | $41.70 | $40.60 | $41.39 | $41.32 | 54,474 |
| 2021-08-24 | $40.05 | $41.36 | $40.05 | $41.28 | $41.21 | 12,121 |
| 2021-08-23 | $39.93 | $40.83 | $38.05 | $40.83 | $40.76 | 3,881 |
| 2021-08-20 | $41.26 | $41.26 | $37.70 | $39.97 | $39.90 | 1,814 |
| 2021-08-19 | $40.66 | $40.66 | $38.25 | $38.50 | $38.43 | 3,314 |
| 2021-08-18 | $39.00 | $39.00 | $36.68 | $38.58 | $38.51 | 3,475 |
| 2021-08-17 | $38.77 | $38.77 | $35.93 | $37.08 | $37.02 | 2,071 |
| 2021-08-16 | $38.00 | $39.68 | $37.67 | $39.66 | $39.59 | 2,336 |
| 2021-08-13 | $37.42 | $39.05 | $37.40 | $39.00 | $38.93 | 2,855 |
| 2021-08-12 | $37.90 | $37.90 | $36.15 | $36.15 | $36.09 | 2,078 |
| 2021-08-11 | $39.50 | $40.00 | $37.90 | $37.90 | $37.84 | 3,726 |
| 2021-08-10 | $40.00 | $40.00 | $38.63 | $39.50 | $39.43 | 3,035 |
| 2021-08-09 | $41.51 | $41.51 | $37.90 | $40.00 | $39.93 | 7,990 |
| 2021-08-06 | $40.28 | $40.28 | $38.35 | $39.75 | $39.68 | 519 |
| 2021-08-05 | $38.05 | $39.98 | $38.04 | $38.15 | $38.08 | 4,080 |
| 2021-08-04 | $37.17 | $39.14 | $37.17 | $39.14 | $39.07 | 1,702 |
| 2021-08-03 | $37.08 | $39.75 | $37.05 | $38.01 | $37.94 | 3,197 |
| 2021-08-02 | $38.72 | $38.72 | $37.11 | $37.44 | $37.38 | 3,600 |
| 2021-07-30 | $35.80 | $37.70 | $35.80 | $37.69 | $37.63 | 1,601 |
| 2021-07-29 | $37.56 | $37.56 | $36.50 | $37.31 | $37.25 | 3,764 |
| 2021-07-28 | $37.66 | $37.66 | $35.70 | $37.62 | $37.56 | 6,396 |
| 2021-07-27 | $35.59 | $37.30 | $35.59 | $37.12 | $37.06 | 12,628 |
| 2021-07-26 | $37.78 | $38.25 | $36.90 | $38.20 | $38.13 | 2,767 |
| 2021-07-23 | $38.55 | $38.55 | $36.50 | $38.05 | $37.98 | 3,532 |
| 2021-07-22 | $39.04 | $40.00 | $38.29 | $40.00 | $39.93 | 2,455 |
| 2021-07-21 | $35.86 | $38.17 | $35.80 | $37.00 | $36.94 | 2,294 |
| 2021-07-20 | $36.42 | $36.42 | $35.41 | $36.25 | $36.19 | 7,661 |
| 2021-07-19 | $35.90 | $36.65 | $34.94 | $36.65 | $36.59 | 3,483 |
| 2021-07-16 | $37.50 | $37.50 | $35.91 | $36.11 | $36.05 | 12,585 |
| 2021-07-15 | $37.20 | $37.37 | $36.01 | $37.37 | $37.31 | 34,738 |
| 2021-07-14 | $39.95 | $39.95 | $38.40 | $39.13 | $39.06 | 3,550 |
| 2021-07-13 | $40.00 | $40.00 | $38.24 | $38.61 | $38.55 | 2,525 |
| 2021-07-12 | $40.00 | $40.40 | $39.29 | $39.29 | $39.22 | 5,885 |
| 2021-07-09 | $37.30 | $39.44 | $37.30 | $37.50 | $37.44 | 2,599 |
| 2021-07-08 | $40.65 | $40.65 | $38.95 | $39.15 | $39.08 | 3,568 |
| 2021-07-07 | $41.35 | $41.35 | $39.45 | $39.87 | $39.80 | 2,428 |
| 2021-07-06 | $41.08 | $41.08 | $38.78 | $40.03 | $39.96 | 9,766 |
| 2021-07-02 | $40.65 | $40.65 | $38.90 | $39.03 | $38.96 | 2,998 |
| 2021-07-01 | $40.15 | $41.53 | $40.15 | $41.16 | $41.08 | 2,633 |
| 2021-06-30 | $40.39 | $40.39 | $38.20 | $39.92 | $39.85 | 2,901 |
| 2021-06-29 | $40.95 | $40.95 | $38.64 | $39.71 | $39.64 | 29,079 |
| 2021-06-28 | $38.79 | $38.79 | $36.80 | $38.32 | $38.25 | 1,827 |
| 2021-06-25 | $38.63 | $38.63 | $37.35 | $38.21 | $38.15 | 4,214 |
| 2021-06-24 | $36.27 | $38.29 | $36.27 | $37.59 | $37.53 | 4,081 |
| 2021-06-23 | $37.80 | $37.80 | $35.81 | $35.85 | $35.79 | 2,027 |
| 2021-06-22 | $39.00 | $39.00 | $36.92 | $37.28 | $37.22 | 4,572 |
| 2021-06-21 | $37.93 | $38.73 | $35.37 | $38.04 | $37.97 | 2,008 |
| 2021-06-18 | $35.70 | $37.65 | $35.66 | $36.15 | $36.09 | 1,669 |
| 2021-06-17 | $38.70 | $38.70 | $36.50 | $38.27 | $38.20 | 27,027 |
| 2021-06-16 | $38.70 | $38.85 | $37.20 | $38.64 | $38.57 | 2,802 |
| 2021-06-15 | $37.75 | $37.75 | $35.31 | $36.61 | $36.55 | 3,684 |
| 2021-06-14 | $36.30 | $36.76 | $35.48 | $36.67 | $36.61 | 36,996 |
| 2021-06-11 | $34.10 | $35.99 | $34.10 | $35.40 | $35.34 | 6,030 |
| 2021-06-10 | $33.90 | $36.58 | $33.90 | $35.06 | $35.00 | 9,202 |
| 2021-06-09 | $37.01 | $37.51 | $34.93 | $35.25 | $35.19 | 14,271 |
| 2021-06-08 | $35.45 | $37.40 | $34.80 | $35.51 | $35.45 | 1,442 |
| 2021-06-07 | $36.95 | $36.95 | $35.63 | $35.98 | $35.92 | 3,820 |
| 2021-06-04 | $35.45 | $37.45 | $35.45 | $37.21 | $37.15 | 4,831 |
| 2021-06-03 | $36.53 | $37.50 | $35.57 | $37.42 | $37.36 | 3,679 |
| 2021-06-02 | $38.00 | $39.36 | $37.15 | $37.16 | $37.10 | 10,631 |
| 2021-06-01 | $40.25 | $40.25 | $38.11 | $38.11 | $38.04 | 6,966 |
| 2021-05-28 | $38.00 | $39.25 | $38.00 | $39.10 | $39.03 | 7,713 |
| 2021-05-27 | $38.10 | $39.00 | $37.99 | $38.60 | $38.54 | 4,628 |
| 2021-05-26 | $37.50 | $40.25 | $37.50 | $38.75 | $38.68 | 3,063 |
| 2021-05-25 | $39.13 | $39.69 | $37.78 | $38.25 | $38.18 | 27,707 |
| 2021-05-24 | $37.20 | $39.25 | $37.20 | $38.56 | $38.49 | 6,492 |
| 2021-05-21 | $40.03 | $40.03 | $36.56 | $39.40 | $39.33 | 38,116 |
| 2021-05-20 | $39.76 | $40.00 | $35.99 | $38.09 | $38.02 | 14,531 |
| 2021-05-19 | $38.83 | $38.83 | $36.14 | $36.22 | $36.16 | 1,901 |
| 2021-05-18 | $36.35 | $39.59 | $36.06 | $38.96 | $38.89 | 2,560 |
| 2021-05-17 | $36.20 | $37.95 | $36.20 | $37.68 | $37.61 | 7,858 |
| 2021-05-14 | $38.70 | $38.70 | $36.20 | $36.54 | $36.48 | 3,569 |
| 2021-05-13 | $36.66 | $38.55 | $35.00 | $38.14 | $38.07 | 1,946 |
| 2021-05-12 | $36.72 | $38.00 | $36.34 | $36.87 | $36.80 | 3,925 |
| 2021-05-11 | $35.35 | $38.66 | $35.35 | $37.03 | $36.97 | 10,821 |
| 2021-05-10 | $39.65 | $39.65 | $38.28 | $38.38 | $38.31 | 4,405 |
| 2021-05-07 | $39.06 | $40.95 | $38.50 | $40.74 | $40.67 | 7,207 |
| 2021-05-06 | $39.80 | $39.80 | $37.58 | $38.87 | $38.80 | 2,665 |
| 2021-05-05 | $39.65 | $42.41 | $39.65 | $39.69 | $39.62 | 9,673 |
| 2021-05-04 | $39.22 | $39.22 | $35.59 | $38.00 | $37.93 | 9,613 |
| 2021-05-03 | $40.36 | $40.86 | $39.76 | $40.37 | $40.30 | 124,154 |
| 2021-04-30 | $41.79 | $42.41 | $41.04 | $41.04 | $40.97 | 1,581 |
| 2021-04-29 | $41.15 | $44.05 | $41.15 | $42.61 | $42.54 | 3,262 |
| 2021-04-28 | $43.90 | $43.90 | $42.47 | $43.69 | $43.62 | 11,658 |
| 2021-04-27 | $44.50 | $45.29 | $44.20 | $45.29 | $45.21 | 12,203 |
| 2021-04-26 | $217.00 | $218.69 | $213.10 | $215.27 | $42.98 | 3,860 |
| 2021-04-23 | $213.35 | $214.20 | $211.86 | $213.10 | $42.55 | 30,075 |
| 2021-04-22 | $216.19 | $216.19 | $212.10 | $213.99 | $42.72 | 42,645 |
| 2021-04-21 | $192.89 | $197.25 | $192.89 | $196.63 | $39.26 | 6,110 |
| 2021-04-20 | $195.00 | $195.00 | $190.26 | $193.00 | $38.53 | 4,210 |
| 2021-04-19 | $199.75 | $199.75 | $197.45 | $197.45 | $39.42 | 3,340 |
| 2021-04-16 | $200.23 | $201.50 | $199.25 | $201.50 | $40.23 | 6,735 |
| 2021-04-15 | $200.60 | $200.60 | $192.03 | $194.11 | $38.76 | 54,520 |
| 2021-04-14 | $188.25 | $195.00 | $188.25 | $191.04 | $38.14 | 3,725 |
| 2021-04-13 | $193.35 | $196.49 | $191.75 | $192.00 | $38.33 | 9,260 |
| 2021-04-12 | $195.95 | $195.95 | $190.80 | $191.00 | $38.13 | 84,810 |
| 2021-04-09 | $200.25 | $202.00 | $198.32 | $200.00 | $39.93 | 5,715 |
| 2021-04-08 | $199.25 | $202.13 | $197.80 | $202.00 | $40.06 | 5,070 |
| 2021-04-07 | $199.55 | $199.55 | $194.50 | $194.90 | $38.65 | 11,225 |
| 2021-04-06 | $209.70 | $209.70 | $198.03 | $198.03 | $39.27 | 7,700 |
| 2021-04-05 | $211.75 | $211.75 | $206.00 | $207.20 | $41.09 | 13,845 |
| 2021-04-01 | $206.45 | $211.71 | $204.30 | $208.75 | $41.40 | 5,110 |
| 2021-03-31 | $205.69 | $209.84 | $202.49 | $209.34 | $41.52 | 21,250 |
| 2021-03-30 | $195.60 | $197.75 | $193.55 | $196.54 | $38.98 | 8,530 |
| 2021-03-29 | $192.23 | $194.50 | $190.96 | $192.00 | $38.08 | 11,920 |
| 2021-03-26 | $188.60 | $188.75 | $186.40 | $187.62 | $37.21 | 8,495 |
| 2021-03-25 | $184.45 | $184.45 | $177.51 | $182.74 | $36.24 | 2,810 |
| 2021-03-24 | $175.15 | $182.50 | $175.15 | $182.46 | $36.18 | 13,710 |
| 2021-03-23 | $184.25 | $186.00 | $181.00 | $184.00 | $36.49 | 7,340 |
| 2021-03-22 | $183.45 | $185.29 | $181.50 | $182.95 | $36.28 | 1,675 |
| 2021-03-19 | $177.07 | $180.91 | $173.90 | $177.44 | $35.19 | 3,035 |
| 2021-03-18 | $176.68 | $177.75 | $173.25 | $177.75 | $35.25 | 15,750 |
| 2021-03-17 | $174.47 | $177.40 | $173.21 | $177.40 | $35.18 | 29,430 |
| 2021-03-16 | $188.00 | $188.00 | $188.00 | $188.00 | $37.28 | 2,440 |
| 2021-03-15 | $187.00 | $188.00 | $186.75 | $188.00 | $37.28 | 9,365 |
| 2021-03-12 | $186.90 | $190.05 | $186.90 | $186.95 | $37.07 | 10,245 |
| 2021-03-11 | $190.00 | $192.88 | $190.00 | $192.88 | $38.25 | 7,025 |
| 2021-03-10 | $183.88 | $183.88 | $182.00 | $183.15 | $36.32 | 30,420 |
| 2021-03-09 | $182.29 | $183.62 | $181.00 | $182.46 | $36.18 | 20,365 |
| 2021-03-08 | $169.31 | $172.85 | $167.11 | $167.11 | $33.14 | 24,020 |
| 2021-03-05 | $171.63 | $171.63 | $164.38 | $166.40 | $33.00 | 36,435 |
| 2021-03-04 | $176.00 | $176.00 | $170.00 | $171.53 | $34.02 | 8,495 |
| 2021-03-03 | $178.45 | $178.45 | $174.79 | $174.79 | $34.66 | 28,575 |
| 2021-03-02 | $187.25 | $187.25 | $186.00 | $186.00 | $36.89 | 6,630 |
| 2021-03-01 | $190.31 | $190.31 | $190.31 | $190.31 | $37.74 | 4,160 |
| 2021-02-26 | $194.75 | $194.75 | $194.75 | $194.75 | $38.62 | 4,820 |
| 2021-02-25 | $193.50 | $194.75 | $193.50 | $194.75 | $38.62 | 4,820 |
| 2021-02-24 | $183.50 | $186.25 | $183.50 | $184.25 | $36.54 | 10,410 |
| 2021-02-23 | $191.71 | $195.80 | $188.20 | $192.99 | $38.27 | 14,810 |
| 2021-02-22 | $202.65 | $205.34 | $201.00 | $201.00 | $39.86 | 12,015 |
| 2021-02-19 | $210.20 | $210.20 | $210.20 | $210.20 | $41.69 | 3,175 |
| 2021-02-18 | $212.00 | $212.00 | $209.50 | $210.20 | $41.69 | 11,315 |
| 2021-02-17 | $217.72 | $217.72 | $217.72 | $217.72 | $43.18 | 4,980 |
| 2021-02-16 | $221.08 | $224.05 | $219.66 | $222.00 | $44.03 | 23,680 |
| 2021-02-12 | $211.50 | $212.00 | $211.50 | $212.00 | $42.04 | 3,350 |
| 2021-02-11 | $210.00 | $212.49 | $210.00 | $212.45 | $42.13 | 84,290 |
| 2021-02-10 | $201.65 | $201.65 | $198.85 | $201.00 | $39.86 | 15,190 |
| 2021-02-09 | $210.00 | $210.00 | $207.50 | $208.95 | $41.44 | 18,765 |
| 2021-02-08 | $213.62 | $217.70 | $213.12 | $217.70 | $43.17 | 7,515 |
| 2021-02-05 | $216.08 | $217.50 | $216.08 | $217.50 | $43.13 | 5,305 |
| 2021-02-04 | $217.20 | $217.20 | $215.60 | $215.60 | $42.76 | 18,465 |
| 2021-02-03 | $222.00 | $222.00 | $220.00 | $220.00 | $43.63 | 4,765 |
| 2021-02-02 | $218.00 | $220.51 | $218.00 | $220.51 | $43.73 | 8,760 |
| 2021-02-01 | $215.00 | $220.00 | $215.00 | $220.00 | $43.63 | 8,340 |
| 2021-01-29 | $218.22 | $218.22 | $214.75 | $214.75 | $42.59 | 13,710 |
| 2021-01-28 | $221.34 | $225.14 | $220.28 | $225.14 | $44.65 | 26,105 |
| 2021-01-27 | $212.00 | $218.50 | $210.60 | $215.00 | $42.64 | 36,960 |
| 2021-01-26 | $229.01 | $232.09 | $229.01 | $231.00 | $45.81 | 15,360 |
| 2021-01-25 | $238.74 | $240.00 | $235.00 | $235.80 | $46.76 | 10,745 |
| 2021-01-22 | $239.88 | $241.45 | $239.50 | $240.38 | $47.67 | 12,925 |
| 2021-01-21 | $242.37 | $245.00 | $241.55 | $245.00 | $48.59 | 13,330 |
| 2021-01-20 | $231.01 | $234.50 | $231.01 | $234.49 | $46.50 | 6,065 |
| 2021-01-19 | $224.50 | $234.02 | $224.50 | $234.02 | $46.41 | 25,945 |
| 2021-01-15 | $223.25 | $224.09 | $220.22 | $223.00 | $44.22 | 43,370 |
| 2021-01-14 | $236.75 | $236.75 | $235.00 | $236.75 | $46.95 | 11,705 |
| 2021-01-13 | $236.59 | $240.57 | $236.59 | $240.57 | $47.71 | 12,470 |
| 2021-01-12 | $233.00 | $236.50 | $233.00 | $233.86 | $46.38 | 34,605 |
| 2021-01-11 | $245.80 | $251.49 | $245.80 | $250.50 | $49.68 | 30,800 |
| 2021-01-08 | $261.18 | $261.18 | $255.80 | $255.80 | $50.73 | 15,460 |
| 2021-01-07 | $255.90 | $259.50 | $254.89 | $259.50 | $51.46 | 27,485 |
| 2021-01-06 | $250.00 | $261.61 | $249.00 | $261.00 | $51.76 | 17,460 |
| 2021-01-05 | $241.12 | $241.12 | $239.21 | $241.10 | $47.81 | 5,990 |
| 2021-01-04 | $243.40 | $243.44 | $242.35 | $242.35 | $48.06 | 13,705 |
| 2020-12-31 | $236.85 | $236.85 | $234.31 | $234.35 | $46.48 | 18,080 |
| 2020-12-30 | $239.00 | $239.00 | $236.50 | $237.88 | $47.18 | 16,190 |
| 2020-12-29 | $240.51 | $240.51 | $240.51 | $240.51 | $47.70 | 4,710 |
| 2020-12-28 | $246.50 | $246.50 | $240.53 | $240.53 | $47.70 | 9,840 |
| 2020-12-24 | $229.00 | $229.00 | $229.00 | $229.00 | $45.41 | 1,975 |
| 2020-12-23 | $227.85 | $229.95 | $227.75 | $229.75 | $45.56 | 11,150 |
| 2020-12-22 | $226.94 | $227.62 | $226.94 | $227.62 | $45.14 | 3,105 |
| 2020-12-21 | $219.80 | $224.88 | $219.61 | $224.88 | $44.60 | 12,830 |
| 2020-12-18 | $218.20 | $220.79 | $217.84 | $219.80 | $43.59 | 30,410 |
| 2020-12-17 | $217.10 | $217.10 | $214.66 | $214.66 | $42.57 | 6,230 |
| 2020-12-16 | $213.52 | $213.52 | $211.06 | $211.24 | $41.89 | 9,320 |
| 2020-12-15 | $209.05 | $210.85 | $208.85 | $209.51 | $41.55 | 9,595 |
| 2020-12-14 | $206.00 | $206.50 | $203.73 | $203.73 | $40.40 | 6,275 |
| 2020-12-11 | $204.00 | $204.00 | $204.00 | $204.00 | $40.46 | 3,120 |
| 2020-12-10 | $196.55 | $200.00 | $196.55 | $200.00 | $39.66 | 5,805 |
| 2020-12-09 | $203.33 | $203.70 | $202.37 | $203.70 | $40.40 | 4,795 |
| 2020-12-08 | $200.35 | $203.00 | $200.35 | $203.00 | $40.26 | 11,330 |
| 2020-12-07 | $200.80 | $203.00 | $200.80 | $203.00 | $40.26 | 6,100 |
| 2020-12-04 | $197.80 | $198.51 | $197.80 | $198.51 | $39.37 | 5,555 |
| 2020-12-03 | $199.90 | $199.90 | $194.43 | $196.47 | $38.96 | 10,235 |
| 2020-12-02 | $202.35 | $202.35 | $202.00 | $202.00 | $40.06 | 18,535 |
| 2020-12-01 | $200.76 | $202.75 | $200.76 | $202.75 | $40.21 | 4,125 |
| 2020-11-30 | $203.00 | $206.90 | $203.00 | $206.90 | $41.03 | 3,685 |
| 2020-11-27 | $191.45 | $191.45 | $191.45 | $191.45 | $37.97 | 875 |
| 2020-11-25 | $189.50 | $191.45 | $189.50 | $191.45 | $37.97 | 5,705 |
| 2020-11-24 | $188.80 | $188.80 | $188.80 | $188.80 | $37.44 | 8,330 |
| 2020-11-23 | $195.75 | $197.00 | $195.00 | $195.25 | $38.72 | 5,150 |
| 2020-11-20 | $196.95 | $198.25 | $196.45 | $196.45 | $38.96 | 6,195 |
| 2020-11-19 | $190.15 | $190.75 | $190.10 | $190.75 | $37.83 | 29,015 |
| 2020-11-18 | $183.70 | $185.00 | $183.70 | $185.00 | $36.69 | 13,400 |
| 2020-11-17 | $186.15 | $186.15 | $184.19 | $184.19 | $36.53 | 5,205 |
| 2020-11-16 | $185.45 | $185.45 | $182.58 | $182.78 | $36.25 | 5,575 |
| 2020-11-13 | $186.40 | $186.90 | $185.55 | $186.90 | $37.06 | 9,185 |
| 2020-11-12 | $188.30 | $188.45 | $187.04 | $188.45 | $37.37 | 33,725 |
| 2020-11-11 | $185.30 | $186.58 | $185.00 | $186.20 | $36.93 | 6,525 |
| 2020-11-10 | $178.48 | $178.48 | $178.48 | $178.48 | $35.40 | 1,205 |
| 2020-11-09 | $179.78 | $181.00 | $178.48 | $178.48 | $35.40 | 12,590 |
| 2020-11-06 | $182.50 | $184.15 | $182.50 | $184.15 | $36.52 | 4,100 |
| 2020-11-05 | $182.80 | $182.80 | $181.00 | $182.50 | $36.19 | 13,155 |
| 2020-11-04 | $171.45 | $171.45 | $167.70 | $170.50 | $33.81 | 14,065 |
| 2020-11-03 | $174.25 | $176.45 | $174.25 | $176.45 | $34.99 | 5,640 |
| 2020-11-02 | $167.00 | $167.70 | $167.00 | $167.70 | $33.26 | 5,875 |
| 2020-10-30 | $171.45 | $171.45 | $171.45 | $171.45 | $34.00 | 2,250 |
| 2020-10-29 | $170.20 | $171.45 | $169.90 | $171.45 | $34.00 | 11,615 |
| 2020-10-28 | $161.00 | $161.07 | $160.15 | $160.96 | $31.92 | 7,975 |
| 2020-10-27 | $165.25 | $165.25 | $164.35 | $165.00 | $32.72 | 6,365 |
| 2020-10-26 | $167.66 | $167.66 | $167.66 | $167.66 | $33.25 | 1,165 |
| 2020-10-23 | $167.66 | $167.66 | $167.66 | $167.66 | $33.25 | 950 |
| 2020-10-22 | $170.40 | $170.40 | $167.66 | $167.66 | $33.25 | 7,055 |
| 2020-10-21 | $174.37 | $174.37 | $172.42 | $173.00 | $34.31 | 10,935 |
| 2020-10-20 | $177.13 | $177.13 | $177.00 | $177.00 | $35.10 | 3,045 |
| 2020-10-19 | $179.00 | $179.00 | $176.21 | $176.21 | $34.94 | 16,595 |
| 2020-10-16 | $179.00 | $179.30 | $178.50 | $178.50 | $35.40 | 7,595 |
| 2020-10-15 | $182.05 | $182.05 | $182.05 | $182.05 | $36.10 | 1,495 |
| 2020-10-14 | $183.11 | $183.50 | $182.05 | $182.05 | $36.10 | 4,065 |
| 2020-10-13 | $179.10 | $179.10 | $179.10 | $179.10 | $35.52 | 2,265 |
| 2020-10-12 | $172.14 | $172.14 | $172.14 | $172.14 | $34.14 | 26,750 |
| 2020-10-09 | $173.65 | $174.06 | $172.14 | $172.14 | $34.14 | 33,210 |
| 2020-10-08 | $173.30 | $177.00 | $173.30 | $177.00 | $35.10 | 12,645 |
| 2020-10-07 | $174.55 | $174.55 | $172.19 | $174.00 | $34.51 | 5,845 |
| 2020-10-06 | $169.10 | $169.10 | $167.65 | $167.65 | $33.25 | 8,460 |
| 2020-10-05 | $169.04 | $170.60 | $169.04 | $170.60 | $33.83 | 3,375 |
| 2020-10-02 | $165.70 | $165.70 | $165.70 | $165.70 | $32.86 | 3,065 |
| 2020-10-01 | $164.63 | $166.03 | $164.63 | $164.85 | $32.69 | 6,130 |
| 2020-09-30 | $161.35 | $162.75 | $160.35 | $162.41 | $32.21 | 9,085 |
| 2020-09-29 | $154.84 | $154.84 | $154.80 | $154.80 | $30.70 | 3,460 |
| 2020-09-28 | $151.60 | $151.60 | $151.60 | $151.60 | $30.06 | 51,300 |
| 2020-09-25 | $150.30 | $150.30 | $150.30 | $150.30 | $29.81 | 1,260 |
| 2020-09-24 | $149.73 | $149.73 | $149.70 | $149.70 | $29.69 | 2,945 |
| 2020-09-23 | $151.69 | $151.69 | $150.00 | $150.00 | $29.75 | 4,910 |
| 2020-09-22 | $150.66 | $150.66 | $150.66 | $150.66 | $29.88 | 2,105 |
| 2020-09-21 | $151.04 | $153.00 | $151.04 | $153.00 | $30.34 | 3,060 |
| 2020-09-18 | $154.35 | $154.35 | $154.35 | $154.35 | $30.61 | 2,410 |
| 2020-09-17 | $153.08 | $153.55 | $153.08 | $153.55 | $30.45 | 3,555 |
| 2020-09-16 | $153.90 | $154.15 | $153.46 | $153.46 | $30.43 | 4,715 |
| 2020-09-15 | $151.16 | $151.16 | $151.16 | $151.16 | $29.98 | 1,690 |
| 2020-09-14 | $150.00 | $151.16 | $150.00 | $151.16 | $29.98 | 2,495 |
| 2020-09-11 | $148.45 | $149.95 | $148.45 | $149.50 | $29.65 | 5,420 |
| 2020-09-10 | $150.35 | $150.41 | $149.35 | $150.41 | $29.83 | 3,890 |
| 2020-09-09 | $151.13 | $152.50 | $150.60 | $151.27 | $30.00 | 4,510 |
| 2020-09-08 | $143.80 | $146.15 | $143.80 | $146.15 | $28.98 | 6,520 |
| 2020-09-04 | $149.19 | $149.59 | $145.00 | $149.59 | $29.67 | 12,070 |
| 2020-09-03 | $154.88 | $154.88 | $152.65 | $152.70 | $30.28 | 8,195 |
| 2020-09-02 | $156.40 | $156.40 | $155.08 | $155.45 | $30.83 | 4,705 |
| 2020-09-01 | $151.24 | $151.24 | $149.75 | $149.75 | $29.70 | 5,545 |
| 2020-08-31 | $151.20 | $151.20 | $151.20 | $151.20 | $29.99 | 1,165 |
| 2020-08-28 | $150.40 | $151.75 | $150.40 | $151.75 | $30.09 | 2,760 |
| 2020-08-27 | $149.75 | $151.60 | $149.60 | $149.60 | $29.67 | 4,630 |
| 2020-08-26 | $152.10 | $153.20 | $152.10 | $152.82 | $30.31 | 4,970 |
| 2020-08-25 | $150.00 | $151.00 | $150.00 | $151.00 | $29.95 | 2,585 |
| 2020-08-24 | $151.00 | $152.10 | $151.00 | $152.10 | $30.16 | 3,610 |
| 2020-08-21 | $146.30 | $146.30 | $145.99 | $145.99 | $28.95 | 2,490 |
| 2020-08-20 | $144.11 | $146.45 | $144.11 | $145.73 | $28.90 | 12,765 |
| 2020-08-19 | $149.00 | $149.15 | $147.90 | $147.90 | $29.33 | 3,900 |
| 2020-08-18 | $149.00 | $149.00 | $149.00 | $149.00 | $29.55 | 1,345 |
| 2020-08-17 | $148.60 | $149.01 | $148.60 | $149.00 | $29.55 | 3,435 |
| 2020-08-14 | $146.99 | $148.00 | $146.99 | $146.99 | $29.15 | 5,340 |
| 2020-08-13 | $144.90 | $148.80 | $144.90 | $148.80 | $29.51 | 12,250 |
| 2020-08-12 | $146.64 | $146.64 | $146.64 | $146.64 | $29.08 | 1,635 |
| 2020-08-11 | $144.88 | $146.64 | $144.88 | $146.64 | $29.08 | 4,525 |
| 2020-08-10 | $132.75 | $133.00 | $132.75 | $133.00 | $26.38 | 3,045 |
| 2020-08-07 | $134.05 | $134.05 | $134.05 | $134.05 | $26.58 | 380 |
| 2020-08-06 | $134.05 | $134.05 | $134.05 | $134.05 | $26.58 | 1,490 |
| 2020-08-05 | $133.26 | $133.26 | $133.26 | $133.26 | $26.43 | 905 |
| 2020-08-04 | $129.85 | $130.52 | $129.45 | $130.35 | $25.85 | 6,110 |
| 2020-08-03 | $127.95 | $127.95 | $127.95 | $127.95 | $25.37 | 675 |
| 2020-07-31 | $130.22 | $130.22 | $127.80 | $127.95 | $25.37 | 10,485 |
| 2020-07-30 | $130.00 | $131.00 | $129.00 | $130.65 | $25.91 | 10,615 |
| 2020-07-29 | $126.30 | $128.05 | $126.30 | $127.10 | $25.21 | 3,350 |
| 2020-07-28 | $131.20 | $131.20 | $131.20 | $131.20 | $26.02 | 5,155 |
| 2020-07-27 | $131.20 | $131.20 | $131.20 | $131.20 | $26.02 | 760 |
| 2020-07-24 | $132.00 | $132.48 | $131.05 | $131.20 | $26.02 | 19,885 |
| 2020-07-23 | $133.75 | $135.00 | $133.75 | $135.00 | $26.77 | 3,790 |
| 2020-07-22 | $133.39 | $133.39 | $132.25 | $132.25 | $26.23 | 4,570 |
| 2020-07-21 | $130.22 | $130.22 | $129.55 | $129.55 | $25.69 | 2,865 |
| 2020-07-20 | $128.30 | $128.30 | $125.91 | $126.45 | $25.08 | 8,295 |
| 2020-07-17 | $123.00 | $123.00 | $122.66 | $122.66 | $24.33 | 6,755 |
| 2020-07-16 | $120.92 | $121.00 | $120.85 | $121.00 | $24.00 | 7,810 |
| 2020-07-15 | $119.30 | $119.73 | $118.75 | $118.75 | $23.55 | 8,750 |
| 2020-07-14 | $112.00 | $113.20 | $111.64 | $113.20 | $22.45 | 8,550 |
| 2020-07-13 | $114.03 | $116.25 | $114.00 | $114.50 | $22.71 | 21,670 |
| 2020-07-10 | $113.50 | $113.50 | $112.90 | $113.00 | $22.41 | 59,310 |
| 2020-07-09 | $115.60 | $115.60 | $113.77 | $113.77 | $22.56 | 2,845 |
| 2020-07-08 | $111.30 | $111.30 | $111.30 | $111.30 | $22.07 | 1,690 |
| 2020-07-07 | $109.00 | $109.00 | $108.50 | $108.50 | $21.52 | 9,215 |
| 2020-07-06 | $106.80 | $107.45 | $106.80 | $107.45 | $21.31 | 4,590 |
| 2020-07-02 | $102.60 | $102.60 | $102.60 | $102.60 | $20.35 | 285 |
| 2020-07-01 | $102.60 | $102.60 | $102.60 | $102.60 | $20.35 | 1,105 |
| 2020-06-30 | $102.04 | $102.60 | $102.04 | $102.60 | $20.35 | 6,655 |
| 2020-06-29 | $100.75 | $101.05 | $100.75 | $101.05 | $20.04 | 3,665 |
| 2020-06-26 | $101.20 | $101.20 | $99.90 | $99.90 | $19.81 | 5,565 |
| 2020-06-25 | $103.85 | $103.85 | $103.85 | $103.85 | $20.59 | 780 |
| 2020-06-24 | $103.85 | $103.85 | $103.85 | $103.85 | $20.59 | 355 |
| 2020-06-23 | $103.85 | $104.50 | $103.85 | $103.85 | $20.59 | 8,550 |
| 2020-06-22 | $101.50 | $101.50 | $101.50 | $101.50 | $20.13 | 1,810 |
| 2020-06-19 | $100.45 | $100.45 | $99.05 | $99.46 | $19.72 | 5,310 |
| 2020-06-18 | $101.95 | $101.95 | $101.95 | $101.95 | $20.22 | 685 |
| 2020-06-17 | $103.04 | $103.45 | $101.95 | $101.95 | $20.22 | 3,650 |
| 2020-06-16 | $101.84 | $103.20 | $101.84 | $103.20 | $20.47 | 9,830 |
| 2020-06-15 | $100.60 | $101.60 | $100.60 | $101.60 | $20.15 | 3,940 |
| 2020-06-12 | $101.13 | $101.13 | $99.40 | $100.51 | $19.93 | 4,590 |
| 2020-06-11 | $102.40 | $102.40 | $100.35 | $100.35 | $19.90 | 5,740 |
| 2020-06-10 | $107.50 | $107.63 | $107.25 | $107.63 | $21.34 | 10,000 |
| 2020-06-09 | $109.25 | $110.00 | $109.00 | $109.63 | $21.74 | 27,200 |
| 2020-06-08 | $106.35 | $106.35 | $106.35 | $106.35 | $21.09 | 3,275 |
| 2020-06-05 | $107.35 | $109.35 | $105.95 | $105.95 | $21.01 | 5,150 |
| 2020-06-04 | $106.50 | $106.50 | $106.50 | $106.50 | $21.12 | 890 |
| 2020-06-03 | $106.50 | $106.50 | $105.84 | $106.45 | $21.11 | 6,075 |
| 2020-06-02 | $104.28 | $104.28 | $104.28 | $104.28 | $20.68 | 15,620 |
| 2020-06-01 | $102.55 | $104.00 | $102.55 | $104.00 | $20.62 | 10,320 |
| 2020-05-29 | $102.69 | $102.69 | $102.10 | $102.10 | $20.25 | 2,745 |
| 2020-05-28 | $99.30 | $99.30 | $99.00 | $99.00 | $19.63 | 2,315 |
| 2020-05-27 | $96.86 | $96.86 | $96.86 | $96.86 | $19.21 | 1,635 |
| 2020-05-26 | $98.87 | $98.87 | $98.67 | $98.67 | $19.57 | 8,895 |
| 2020-05-22 | $92.33 | $92.65 | $91.25 | $92.65 | $18.37 | 6,275 |
| 2020-05-21 | $92.90 | $92.90 | $92.90 | $92.90 | $18.42 | 60 |
| 2020-05-20 | $92.65 | $92.90 | $92.65 | $92.90 | $18.42 | 1,815 |
| 2020-05-19 | $92.10 | $92.10 | $92.10 | $92.10 | $18.26 | 2,440 |
| 2020-05-18 | $92.04 | $92.04 | $92.04 | $92.04 | $18.25 | 2,405 |
| 2020-05-15 | $88.93 | $88.93 | $87.75 | $88.08 | $17.47 | 63,660 |
| 2020-05-14 | $86.75 | $86.75 | $86.75 | $86.75 | $17.20 | 1,415 |
| 2020-05-13 | $89.35 | $89.50 | $89.35 | $89.50 | $17.75 | 1,855 |
| 2020-05-12 | $89.50 | $89.50 | $88.70 | $88.70 | $17.59 | 5,435 |
| 2020-05-11 | $86.62 | $88.96 | $86.62 | $88.96 | $17.64 | 2,580 |
| 2020-05-08 | $86.50 | $87.00 | $86.50 | $87.00 | $17.25 | 1,500 |
| 2020-05-07 | $85.43 | $86.67 | $85.43 | $86.67 | $17.19 | 9,645 |
| 2020-05-06 | $83.80 | $83.80 | $83.00 | $83.00 | $16.46 | 7,970 |
| 2020-05-05 | $88.09 | $88.09 | $88.09 | $88.09 | $17.47 | 25,660 |
| 2020-05-04 | $84.05 | $84.11 | $84.05 | $84.11 | $16.68 | 2,980 |
| 2020-05-01 | $84.42 | $84.42 | $84.42 | $84.42 | $16.74 | 70 |
| 2020-04-30 | $86.29 | $86.29 | $84.42 | $84.42 | $16.74 | 33,475 |
| 2020-04-29 | $85.65 | $86.40 | $85.65 | $86.40 | $17.13 | 2,805 |
| 2020-04-28 | $87.00 | $87.65 | $86.75 | $86.75 | $17.20 | 4,450 |
| 2020-04-27 | $82.98 | $82.98 | $82.30 | $82.30 | $16.32 | 1,385 |
| 2020-04-24 | $82.00 | $82.01 | $80.65 | $80.65 | $15.99 | 5,120 |
| 2020-04-23 | $82.80 | $82.80 | $82.80 | $82.80 | $16.42 | 1,335 |
| 2020-04-22 | $83.04 | $83.55 | $83.04 | $83.55 | $16.57 | 29,735 |
| 2020-04-21 | $81.85 | $82.85 | $81.85 | $82.85 | $16.43 | 1,065 |
| 2020-04-20 | $85.05 | $85.05 | $85.05 | $85.05 | $16.87 | 775 |
| 2020-04-17 | $82.00 | $82.00 | $82.00 | $82.00 | $16.26 | 475 |
| 2020-04-16 | $83.45 | $83.93 | $82.00 | $82.00 | $16.26 | 3,890 |
| 2020-04-15 | $84.38 | $84.38 | $84.21 | $84.21 | $16.70 | 2,005 |
| 2020-04-14 | $88.39 | $88.77 | $88.11 | $88.11 | $17.47 | 13,595 |
| 2020-04-13 | $85.07 | $85.07 | $83.20 | $85.07 | $16.87 | 6,145 |
| 2020-04-09 | $85.25 | $86.50 | $83.24 | $85.07 | $16.87 | 7,650 |
| 2020-04-08 | $85.00 | $86.80 | $85.00 | $86.80 | $17.21 | 2,705 |
| 2020-04-07 | $85.75 | $86.26 | $85.56 | $85.95 | $16.82 | 6,755 |
| 2020-04-06 | $83.50 | $83.50 | $79.20 | $82.45 | $16.14 | 7,080 |
| 2020-04-03 | $82.58 | $82.58 | $82.58 | $82.58 | $16.16 | 1,035 |
| 2020-04-02 | $79.49 | $79.49 | $79.13 | $79.13 | $15.49 | 2,575 |
| 2020-04-01 | $79.00 | $79.49 | $79.00 | $79.49 | $15.56 | 8,010 |
| 2020-03-31 | $82.99 | $82.99 | $81.38 | $81.38 | $15.93 | 7,775 |
| 2020-03-30 | $80.51 | $81.65 | $80.51 | $81.65 | $15.98 | 1,890 |
| 2020-03-27 | $80.30 | $82.50 | $80.30 | $82.50 | $16.15 | 1,835 |
| 2020-03-26 | $81.22 | $82.73 | $81.22 | $82.73 | $16.19 | 25,810 |
| 2020-03-25 | $80.53 | $84.00 | $80.29 | $82.42 | $16.13 | 9,600 |
| 2020-03-24 | $75.32 | $78.50 | $73.00 | $76.82 | $15.03 | 6,250 |
| 2020-03-23 | $69.29 | $71.00 | $68.94 | $68.94 | $13.49 | 9,385 |
| 2020-03-20 | $73.00 | $75.33 | $71.36 | $71.36 | $13.97 | 7,935 |
| 2020-03-19 | $71.54 | $71.54 | $68.64 | $70.00 | $13.70 | 42,135 |
| 2020-03-18 | $76.25 | $77.30 | $70.00 | $70.15 | $13.73 | 15,640 |
| 2020-03-17 | $78.70 | $80.00 | $77.58 | $77.58 | $15.18 | 16,420 |
| 2020-03-16 | $74.00 | $79.25 | $74.00 | $79.25 | $15.51 | 18,630 |
| 2020-03-13 | $88.78 | $88.78 | $82.70 | $83.25 | $16.29 | 11,800 |
| 2020-03-12 | $84.10 | $84.10 | $80.19 | $81.98 | $16.04 | 21,050 |
| 2020-03-11 | $92.30 | $93.25 | $90.55 | $90.55 | $17.72 | 5,485 |
| 2020-03-10 | $98.75 | $98.75 | $98.75 | $98.75 | $19.33 | 3,070 |
| 2020-03-09 | $96.25 | $97.23 | $94.55 | $94.60 | $18.51 | 7,505 |
| 2020-03-06 | $102.75 | $102.85 | $101.38 | $101.48 | $19.86 | 18,780 |
| 2020-03-05 | $104.96 | $104.96 | $103.80 | $103.80 | $20.31 | 7,620 |
| 2020-03-04 | $104.69 | $105.75 | $104.02 | $105.75 | $20.70 | 4,940 |
| 2020-03-03 | $102.30 | $102.35 | $99.95 | $99.95 | $19.56 | 10,935 |
| 2020-03-02 | $98.02 | $98.02 | $97.54 | $97.90 | $19.16 | 5,795 |
| 2020-02-28 | $95.40 | $96.05 | $94.86 | $96.00 | $18.79 | 3,775 |
| 2020-02-27 | $96.38 | $97.57 | $95.35 | $95.35 | $18.66 | 3,830 |
| 2020-02-26 | $99.04 | $99.04 | $97.50 | $97.50 | $19.08 | 5,235 |
| 2020-02-25 | $98.86 | $98.86 | $96.35 | $96.36 | $18.86 | 23,160 |
| 2020-02-24 | $99.38 | $99.91 | $99.38 | $99.91 | $19.55 | 4,360 |
| 2020-02-21 | $103.20 | $103.20 | $103.20 | $103.20 | $20.20 | 405 |
| 2020-02-20 | $103.20 | $103.20 | $103.20 | $103.20 | $20.20 | 1,005 |
| 2020-02-19 | $103.20 | $103.20 | $103.20 | $103.20 | $20.20 | 500 |
| 2020-02-18 | $100.65 | $100.65 | $100.65 | $100.65 | $19.70 | 1,565 |
| 2020-02-14 | $101.05 | $101.05 | $101.05 | $101.05 | $19.78 | 2,110 |
| 2020-02-13 | $100.64 | $100.64 | $100.00 | $100.58 | $19.68 | 3,785 |
| 2020-02-12 | $102.80 | $102.80 | $102.58 | $102.76 | $20.11 | 3,350 |
| 2020-02-11 | $105.09 | $105.61 | $105.09 | $105.61 | $20.67 | 24,615 |
| 2020-02-10 | $103.80 | $103.86 | $103.00 | $103.00 | $20.16 | 10,130 |
| 2020-02-07 | $105.08 | $105.08 | $105.08 | $105.08 | $20.56 | 50,740 |
| 2020-02-06 | $105.63 | $106.18 | $105.53 | $106.18 | $20.78 | 14,490 |
| 2020-02-05 | $106.76 | $106.76 | $105.64 | $105.64 | $20.67 | 8,025 |
| 2020-02-04 | $101.00 | $102.10 | $100.92 | $102.10 | $19.98 | 6,245 |
| 2020-02-03 | $99.26 | $99.26 | $99.26 | $99.26 | $19.43 | 370 |
| 2020-01-31 | $99.86 | $99.91 | $99.26 | $99.26 | $19.43 | 4,765 |
| 2020-01-30 | $99.10 | $99.50 | $99.10 | $99.10 | $19.39 | 8,170 |
| 2020-01-29 | $101.22 | $101.22 | $100.55 | $100.97 | $19.76 | 3,740 |
| 2020-01-28 | $98.67 | $98.67 | $98.67 | $98.67 | $19.31 | 1,425 |
| 2020-01-27 | $97.00 | $97.26 | $96.80 | $96.80 | $18.94 | 8,015 |
| 2020-01-24 | $98.64 | $98.64 | $98.57 | $98.57 | $19.29 | 12,275 |
| 2020-01-23 | $97.37 | $97.37 | $97.11 | $97.11 | $19.00 | 2,185 |
| 2020-01-22 | $98.32 | $98.32 | $98.32 | $98.32 | $19.24 | 515 |
| 2020-01-21 | $99.01 | $99.01 | $98.32 | $98.32 | $19.24 | 8,360 |
| 2020-01-17 | $98.00 | $98.00 | $98.00 | $98.00 | $19.18 | 415 |
| 2020-01-16 | $98.00 | $98.00 | $98.00 | $98.00 | $19.18 | 1,210 |
| 2020-01-15 | $95.72 | $96.00 | $95.49 | $95.49 | $18.69 | 9,795 |
| 2020-01-14 | $94.18 | $94.70 | $94.18 | $94.70 | $18.53 | 54,695 |
| 2020-01-13 | $94.61 | $94.61 | $94.41 | $94.60 | $18.51 | 6,250 |
| 2020-01-10 | $94.76 | $94.76 | $94.56 | $94.56 | $18.51 | 6,915 |
| 2020-01-09 | $95.10 | $95.10 | $95.10 | $95.10 | $18.61 | 3,470 |
| 2020-01-08 | $95.08 | $95.08 | $95.08 | $95.08 | $18.61 | 275 |
| 2020-01-07 | $95.69 | $95.69 | $95.08 | $95.08 | $18.61 | 13,300 |
| 2020-01-06 | $97.04 | $97.45 | $97.00 | $97.30 | $19.04 | 3,775 |
| 2020-01-03 | $97.16 | $97.16 | $97.16 | $97.16 | $19.01 | 1,265 |
| 2020-01-02 | $99.50 | $99.50 | $98.37 | $98.37 | $19.25 | 3,155 |
| 2019-12-31 | $101.08 | $101.08 | $100.72 | $100.72 | $19.71 | 1,500 |
| 2019-12-30 | $101.11 | $101.31 | $100.98 | $100.98 | $19.76 | 3,765 |
| 2019-12-27 | $99.44 | $99.44 | $99.44 | $99.44 | $19.46 | 5 |
| 2019-12-26 | $98.88 | $99.44 | $98.88 | $99.44 | $19.46 | 1,275 |
| 2019-12-24 | $100.25 | $100.25 | $100.25 | $100.25 | $19.62 | 1,440 |
| 2019-12-23 | $99.54 | $99.80 | $99.54 | $99.80 | $19.53 | 2,500 |
| 2019-12-20 | $99.86 | $99.86 | $99.65 | $99.65 | $19.50 | 4,120 |
| 2019-12-19 | $100.97 | $101.37 | $100.97 | $101.37 | $19.84 | 4,495 |
| 2019-12-18 | $103.05 | $103.05 | $103.05 | $103.05 | $20.17 | 910 |
| 2019-12-17 | $102.85 | $103.05 | $102.85 | $103.05 | $20.17 | 27,030 |
| 2019-12-16 | $102.00 | $102.82 | $102.00 | $102.82 | $20.12 | 3,295 |
| 2019-12-13 | $101.64 | $102.00 | $101.64 | $102.00 | $19.96 | 2,565 |
| 2019-12-12 | $100.42 | $101.30 | $100.42 | $100.75 | $19.72 | 10,895 |
| 2019-12-11 | $98.03 | $98.62 | $98.03 | $98.62 | $19.30 | 22,995 |
| 2019-12-10 | $97.30 | $97.30 | $97.30 | $97.30 | $19.04 | 735 |
| 2019-12-09 | $98.35 | $98.35 | $98.05 | $98.05 | $19.19 | 27,005 |
| 2019-12-06 | $98.00 | $98.84 | $98.00 | $98.84 | $19.34 | 2,810 |
| 2019-12-05 | $97.96 | $97.96 | $97.96 | $97.96 | $19.17 | 860 |
| 2019-12-04 | $97.55 | $97.64 | $97.27 | $97.64 | $19.11 | 5,500 |
| 2019-12-03 | $96.54 | $96.54 | $96.54 | $96.54 | $18.89 | 6,570 |
| 2019-12-02 | $97.34 | $98.03 | $97.25 | $97.90 | $19.16 | 6,585 |
| 2019-11-29 | $95.74 | $95.74 | $95.74 | $95.74 | $18.74 | 405 |
| 2019-11-27 | $95.74 | $95.74 | $95.74 | $95.74 | $18.74 | 705 |
| 2019-11-26 | $95.60 | $95.74 | $95.60 | $95.74 | $18.74 | 2,435 |
| 2019-11-25 | $95.04 | $95.04 | $94.15 | $94.15 | $18.43 | 4,360 |
| 2019-11-22 | $93.74 | $93.74 | $93.74 | $93.74 | $18.35 | 265 |
| 2019-11-21 | $93.74 | $93.74 | $93.74 | $93.74 | $18.35 | 680 |
| 2019-11-20 | $94.33 | $94.33 | $94.33 | $94.33 | $18.46 | 810 |
| 2019-11-19 | $94.80 | $94.80 | $94.34 | $94.34 | $18.46 | 26,330 |
| 2019-11-18 | $94.21 | $94.21 | $94.21 | $94.21 | $18.44 | 3,680 |
| 2019-11-15 | $95.00 | $95.47 | $95.00 | $95.27 | $18.64 | 2,620 |
| 2019-11-14 | $94.38 | $94.40 | $94.35 | $94.40 | $18.47 | 52,245 |
| 2019-11-13 | $92.18 | $92.18 | $92.18 | $92.18 | $18.04 | 520 |
| 2019-11-12 | $92.55 | $92.55 | $92.12 | $92.18 | $18.04 | 5,685 |
| 2019-11-11 | $92.69 | $92.69 | $92.49 | $92.51 | $18.10 | 3,165 |
| 2019-11-08 | $91.12 | $91.87 | $90.80 | $91.57 | $17.92 | 7,955 |
| 2019-11-07 | $90.05 | $90.14 | $88.78 | $88.78 | $17.37 | 25,905 |
| 2019-11-06 | $80.96 | $80.96 | $80.96 | $80.96 | $15.84 | 995 |
| 2019-11-05 | $80.96 | $81.07 | $80.96 | $80.96 | $15.84 | 3,455 |
| 2019-11-04 | $83.04 | $83.04 | $83.04 | $83.04 | $16.25 | 325 |
| 2019-11-01 | $83.50 | $84.55 | $83.03 | $83.04 | $16.25 | 7,265 |
| 2019-10-31 | $79.88 | $79.88 | $79.88 | $79.88 | $15.63 | 435 |
| 2019-10-30 | $79.88 | $79.88 | $79.88 | $79.88 | $15.63 | 405 |
| 2019-10-29 | $79.88 | $79.88 | $79.88 | $79.88 | $15.63 | 1,265 |
| 2019-10-28 | $82.22 | $82.22 | $81.81 | $82.01 | $16.05 | 3,020 |
| 2019-10-25 | $80.76 | $80.76 | $80.76 | $80.76 | $15.81 | 575 |
| 2019-10-24 | $80.76 | $80.76 | $80.76 | $80.76 | $15.81 | 325 |
| 2019-10-23 | $80.58 | $80.76 | $80.52 | $80.76 | $15.81 | 6,400 |
| 2019-10-22 | $79.94 | $79.94 | $79.74 | $79.74 | $15.61 | 1,325 |
| 2019-10-21 | $80.37 | $80.37 | $80.37 | $80.37 | $15.73 | 2,585 |
| 2019-10-18 | $78.78 | $78.78 | $78.78 | $78.78 | $15.42 | 750 |
| 2019-10-17 | $77.37 | $77.37 | $77.37 | $77.37 | $15.14 | 580 |
| 2019-10-16 | $77.37 | $77.37 | $77.37 | $77.37 | $15.14 | 755 |
| 2019-10-15 | $79.29 | $80.05 | $79.25 | $80.05 | $15.67 | 45,915 |
| 2019-10-14 | $79.50 | $79.50 | $79.50 | $79.50 | $15.56 | 2,620 |
| 2019-10-11 | $79.31 | $79.75 | $79.31 | $79.75 | $15.61 | 2,160 |
| 2019-10-10 | $77.54 | $77.54 | $77.54 | $77.54 | $15.18 | 25,980 |
| 2019-10-09 | $77.35 | $77.54 | $77.35 | $77.54 | $15.18 | 5,745 |
| 2019-10-08 | $76.25 | $76.47 | $76.25 | $76.47 | $14.97 | 3,750 |
| 2019-10-07 | $77.70 | $77.70 | $77.70 | $77.70 | $15.21 | 1,470 |
| 2019-10-04 | $76.96 | $77.87 | $76.96 | $77.87 | $15.24 | 1,995 |
| 2019-10-03 | $76.19 | $76.64 | $76.07 | $76.64 | $15.00 | 4,710 |
| 2019-10-02 | $75.54 | $75.54 | $75.54 | $75.54 | $14.78 | 17,345 |
| 2019-10-01 | $78.11 | $78.11 | $78.11 | $78.11 | $15.29 | 2,305 |
| 2019-09-30 | $77.97 | $78.20 | $77.69 | $77.69 | $15.20 | 6,890 |
| 2019-09-27 | $81.31 | $81.31 | $81.31 | $81.31 | $15.91 | 50 |
| 2019-09-26 | $81.31 | $81.31 | $81.31 | $81.31 | $15.91 | 370 |
| 2019-09-25 | $81.31 | $81.31 | $81.31 | $81.31 | $15.91 | 2,785 |
| 2019-09-24 | $81.10 | $81.31 | $81.10 | $81.31 | $15.91 | 7,390 |
| 2019-09-23 | $80.00 | $80.00 | $79.88 | $79.88 | $15.63 | 2,700 |
| 2019-09-20 | $81.78 | $81.78 | $81.40 | $81.40 | $15.93 | 1,475 |
| 2019-09-19 | $83.12 | $83.67 | $83.12 | $83.43 | $16.33 | 6,760 |
| 2019-09-18 | $80.98 | $80.98 | $80.98 | $80.98 | $15.85 | 830 |
| 2019-09-17 | $80.90 | $80.98 | $80.90 | $80.98 | $15.85 | 3,990 |
| 2019-09-16 | $80.50 | $80.50 | $80.50 | $80.50 | $15.75 | 1,380 |
| 2019-09-13 | $81.99 | $82.41 | $81.99 | $82.41 | $16.13 | 4,160 |
| 2019-09-12 | $82.90 | $82.90 | $82.90 | $82.90 | $16.22 | 1,415 |
| 2019-09-11 | $81.38 | $81.70 | $81.19 | $81.70 | $15.99 | 12,890 |
| 2019-09-10 | $78.03 | $78.95 | $77.71 | $78.71 | $15.40 | 32,060 |
| 2019-09-09 | $77.23 | $77.75 | $77.23 | $77.71 | $15.21 | 14,470 |
| 2019-09-06 | $74.62 | $74.82 | $74.47 | $74.47 | $14.57 | 42,580 |
| 2019-09-05 | $74.34 | $75.16 | $74.34 | $75.16 | $14.71 | 2,755 |
| 2019-09-04 | $73.78 | $73.89 | $73.78 | $73.89 | $14.46 | 4,105 |
| 2019-09-03 | $73.70 | $73.70 | $73.70 | $73.70 | $14.42 | 920 |
| 2019-08-30 | $73.67 | $73.70 | $73.55 | $73.70 | $14.42 | 7,350 |
| 2019-08-29 | $72.61 | $72.80 | $72.32 | $72.74 | $14.24 | 46,880 |
| 2019-08-28 | $77.21 | $77.61 | $76.94 | $77.61 | $15.19 | 14,215 |
| 2019-08-27 | $78.99 | $78.99 | $78.99 | $78.99 | $15.46 | 1,510 |
| 2019-08-26 | $78.99 | $78.99 | $78.99 | $78.99 | $15.46 | 175 |
| 2019-08-23 | $79.12 | $80.00 | $78.99 | $78.99 | $15.46 | 5,715 |
| 2019-08-22 | $79.95 | $79.95 | $79.25 | $79.45 | $15.55 | 2,215 |
| 2019-08-21 | $79.07 | $79.50 | $79.07 | $79.50 | $15.56 | 1,530 |
| 2019-08-20 | $76.50 | $76.77 | $76.50 | $76.77 | $15.02 | 28,070 |
| 2019-08-19 | $75.11 | $75.68 | $75.11 | $75.68 | $14.81 | 1,170 |
| 2019-08-16 | $74.86 | $74.86 | $74.72 | $74.72 | $14.62 | 4,025 |
| 2019-08-15 | $75.95 | $76.00 | $75.00 | $75.00 | $14.68 | 15,975 |
| 2019-08-14 | $79.15 | $79.16 | $78.55 | $79.16 | $15.49 | 5,570 |
| 2019-08-13 | $78.30 | $78.95 | $78.30 | $78.95 | $15.45 | 5,875 |
| 2019-08-12 | $80.74 | $80.74 | $80.45 | $80.45 | $15.74 | 3,490 |
| 2019-08-09 | $82.75 | $82.75 | $82.50 | $82.54 | $16.15 | 2,610 |
| 2019-08-08 | $83.40 | $83.72 | $83.40 | $83.72 | $16.38 | 2,385 |
| 2019-08-07 | $82.55 | $83.20 | $82.45 | $83.12 | $16.27 | 4,330 |
| 2019-08-06 | $81.50 | $81.65 | $81.37 | $81.65 | $15.98 | 4,215 |
| 2019-08-05 | $80.49 | $80.49 | $80.00 | $80.19 | $15.69 | 2,655 |
| 2019-08-02 | $82.27 | $82.49 | $82.27 | $82.49 | $16.14 | 2,455 |
| 2019-08-01 | $83.85 | $83.85 | $82.66 | $82.66 | $16.18 | 9,540 |
| 2019-07-31 | $82.50 | $82.74 | $81.50 | $81.50 | $15.95 | 3,895 |
| 2019-07-30 | $83.30 | $83.49 | $82.30 | $82.30 | $16.11 | 8,740 |
| 2019-07-29 | $87.84 | $88.00 | $87.84 | $88.00 | $17.22 | 4,840 |
| 2019-07-26 | $87.50 | $87.50 | $87.50 | $87.50 | $17.12 | 1,490 |
| 2019-07-25 | $88.70 | $88.70 | $88.70 | $88.70 | $17.36 | 1,090 |
| 2019-07-24 | $88.00 | $88.00 | $87.59 | $87.59 | $17.14 | 8,480 |
| 2019-07-23 | $88.71 | $88.71 | $88.71 | $88.71 | $17.36 | 9,435 |
| 2019-07-22 | $88.34 | $88.45 | $88.34 | $88.38 | $17.30 | 4,290 |
| 2019-07-19 | $88.93 | $89.07 | $88.63 | $89.03 | $17.42 | 6,375 |
| 2019-07-18 | $88.40 | $88.40 | $88.40 | $88.40 | $17.30 | 2,315 |
| 2019-07-17 | $88.52 | $88.52 | $88.52 | $88.52 | $17.32 | 735 |
| 2019-07-16 | $88.09 | $88.52 | $88.09 | $88.52 | $17.32 | 8,685 |
| 2019-07-15 | $88.32 | $88.50 | $88.28 | $88.50 | $17.32 | 11,975 |
| 2019-07-12 | $88.20 | $88.31 | $88.00 | $88.31 | $17.28 | 14,170 |
| 2019-07-11 | $89.55 | $89.55 | $89.55 | $89.55 | $17.53 | 1,765 |
| 2019-07-10 | $89.44 | $89.44 | $88.91 | $88.91 | $17.40 | 4,815 |
| 2019-07-09 | $87.66 | $87.66 | $87.66 | $87.66 | $17.16 | 575 |
| 2019-07-08 | $87.66 | $87.66 | $87.66 | $87.66 | $17.16 | 2,730 |
| 2019-07-05 | $88.10 | $88.10 | $87.60 | $87.66 | $17.16 | 2,425 |
| 2019-07-03 | $89.78 | $89.87 | $89.78 | $89.87 | $17.59 | 2,945 |
| 2019-07-02 | $89.37 | $89.47 | $89.37 | $89.47 | $17.51 | 5,710 |
| 2019-07-01 | $88.82 | $88.82 | $88.82 | $88.82 | $17.38 | 1,895 |
| 2019-06-28 | $86.30 | $86.30 | $85.91 | $85.91 | $16.81 | 2,075 |
| 2019-06-27 | $87.65 | $87.65 | $87.50 | $87.50 | $17.12 | 2,715 |
| 2019-06-26 | $90.25 | $90.25 | $89.54 | $89.54 | $17.52 | 22,065 |
| 2019-06-25 | $90.00 | $90.00 | $90.00 | $90.00 | $17.61 | 1,185 |
| 2019-06-24 | $90.10 | $90.10 | $89.90 | $90.00 | $17.61 | 29,625 |
| 2019-06-21 | $89.82 | $89.82 | $89.59 | $89.59 | $17.53 | 13,560 |
| 2019-06-20 | $89.15 | $89.60 | $89.15 | $89.15 | $17.45 | 4,105 |
| 2019-06-19 | $86.53 | $87.15 | $86.28 | $87.15 | $17.06 | 6,795 |
| 2019-06-18 | $86.87 | $87.05 | $86.46 | $86.52 | $16.93 | 8,835 |
| 2019-06-17 | $86.13 | $86.61 | $86.13 | $86.61 | $16.95 | 6,700 |
| 2019-06-14 | $85.48 | $85.48 | $85.48 | $85.48 | $16.73 | 1,360 |
| 2019-06-13 | $85.20 | $85.64 | $85.20 | $85.64 | $16.76 | 2,930 |
| 2019-06-12 | $85.25 | $85.62 | $85.25 | $85.62 | $16.76 | 19,115 |
| 2019-06-11 | $84.92 | $84.92 | $84.92 | $84.92 | $16.62 | 4,875 |
| 2019-06-10 | $82.65 | $82.65 | $82.65 | $82.65 | $16.18 | 1,240 |
| 2019-06-07 | $80.91 | $80.91 | $80.91 | $80.91 | $15.83 | 80 |
| 2019-06-06 | $80.90 | $80.91 | $80.50 | $80.91 | $15.83 | 16,150 |
| 2019-06-05 | $82.35 | $82.35 | $82.35 | $82.35 | $16.12 | 965 |
| 2019-06-04 | $81.75 | $82.60 | $81.70 | $82.60 | $16.17 | 2,965 |
| 2019-06-03 | $81.50 | $81.50 | $81.50 | $81.50 | $15.95 | 1,330 |
| 2019-05-31 | $81.50 | $81.50 | $81.50 | $81.50 | $15.95 | 640 |
| 2019-05-30 | $82.10 | $82.30 | $81.64 | $81.64 | $15.98 | 3,460 |
| 2019-05-29 | $83.47 | $83.47 | $83.47 | $83.47 | $16.34 | 50 |
| 2019-05-28 | $83.47 | $83.47 | $83.47 | $83.47 | $16.34 | 2,265 |
| 2019-05-24 | $83.47 | $83.47 | $83.47 | $83.47 | $16.34 | 1,505 |
| 2019-05-23 | $82.17 | $82.21 | $82.17 | $82.21 | $16.09 | 1,615 |
| 2019-05-22 | $85.10 | $85.10 | $85.10 | $85.10 | $16.65 | 11,770 |
| 2019-05-21 | $83.50 | $83.68 | $83.03 | $83.03 | $16.25 | 6,755 |
| 2019-05-20 | $83.35 | $83.35 | $83.35 | $83.35 | $16.31 | 2,765 |
| 2019-05-17 | $83.00 | $83.35 | $83.00 | $83.35 | $16.31 | 2,145 |
| 2019-05-16 | $83.71 | $83.71 | $83.71 | $83.71 | $16.38 | 2,720 |
| 2019-05-15 | $82.45 | $83.37 | $82.45 | $83.37 | $16.32 | 15,750 |
| 2019-05-14 | $83.55 | $83.97 | $83.55 | $83.97 | $16.43 | 5,240 |
| 2019-05-13 | $82.00 | $82.06 | $81.80 | $81.80 | $16.01 | 4,235 |
| 2019-05-10 | $85.95 | $86.60 | $85.95 | $86.60 | $16.95 | 14,615 |
| 2019-05-09 | $84.16 | $85.43 | $84.16 | $85.30 | $16.69 | 6,465 |
| 2019-05-08 | $88.15 | $88.15 | $88.15 | $88.15 | $17.25 | 1,660 |
| 2019-05-07 | $87.83 | $88.15 | $87.64 | $88.15 | $17.25 | 5,720 |
| 2019-05-06 | $87.09 | $87.53 | $87.09 | $87.53 | $17.13 | 4,875 |
| 2019-05-03 | $88.43 | $88.50 | $88.40 | $88.50 | $17.32 | 2,775 |
| 2019-05-02 | $88.55 | $88.55 | $87.94 | $87.94 | $17.21 | 2,600 |
| 2019-05-01 | $90.25 | $90.75 | $90.25 | $90.75 | $17.76 | 4,675 |
| 2019-04-30 | $90.85 | $90.85 | $90.85 | $90.85 | $17.78 | 1,620 |
| 2019-04-29 | $90.74 | $90.80 | $90.58 | $90.80 | $17.77 | 3,035 |
| 2019-04-26 | $91.10 | $91.10 | $90.34 | $90.34 | $17.68 | 4,425 |
| 2019-04-25 | $91.65 | $91.73 | $91.65 | $91.73 | $17.95 | 3,475 |
| 2019-04-24 | $90.83 | $90.83 | $90.83 | $90.83 | $17.78 | 6,405 |
| 2019-04-23 | $91.00 | $91.00 | $90.83 | $90.83 | $17.78 | 8,330 |
| 2019-04-22 | $90.35 | $92.14 | $90.35 | $92.14 | $18.03 | 3,530 |
| 2019-04-18 | $91.10 | $91.10 | $91.10 | $91.10 | $17.83 | 2,215 |
| 2019-04-17 | $91.40 | $91.40 | $91.13 | $91.35 | $17.88 | 5,220 |
| 2019-04-16 | $91.45 | $91.45 | $91.45 | $91.45 | $17.90 | 1,305 |
| 2019-04-15 | $90.59 | $90.67 | $90.01 | $90.67 | $17.74 | 9,235 |
| 2019-04-12 | $89.87 | $89.87 | $89.70 | $89.70 | $17.55 | 2,005 |
| 2019-04-11 | $89.88 | $89.88 | $89.88 | $89.88 | $17.59 | 1,485 |
| 2019-04-10 | $89.70 | $89.88 | $89.60 | $89.88 | $17.59 | 12,715 |
| 2019-04-09 | $89.33 | $89.33 | $89.33 | $89.33 | $17.48 | 1,050 |
| 2019-04-08 | $89.33 | $89.33 | $89.33 | $89.33 | $17.48 | 4,290 |
| 2019-04-05 | $88.82 | $88.89 | $88.70 | $88.70 | $17.36 | 6,065 |
| 2019-04-04 | $88.22 | $88.22 | $88.16 | $88.16 | $17.25 | 1,940 |
| 2019-04-03 | $89.16 | $89.30 | $89.16 | $89.20 | $17.24 | 7,620 |
| 2019-04-02 | $87.03 | $87.45 | $86.74 | $87.45 | $16.90 | 17,620 |
| 2019-04-01 | $86.48 | $87.15 | $86.48 | $87.15 | $16.84 | 4,345 |
| 2019-03-29 | $84.00 | $84.25 | $83.96 | $84.25 | $16.28 | 27,740 |
| 2019-03-28 | $83.42 | $83.42 | $83.06 | $83.30 | $16.10 | 6,910 |
| 2019-03-27 | $83.31 | $83.44 | $82.97 | $83.44 | $16.12 | 3,835 |
| 2019-03-26 | $82.75 | $82.81 | $82.35 | $82.35 | $15.91 | 3,925 |
| 2019-03-25 | $81.36 | $81.51 | $81.36 | $81.51 | $15.75 | 1,730 |
| 2019-03-22 | $82.44 | $82.44 | $82.44 | $82.44 | $15.93 | 1,305 |
| 2019-03-21 | $86.00 | $86.00 | $84.50 | $84.50 | $16.33 | 5,475 |
| 2019-03-20 | $86.45 | $87.11 | $86.42 | $87.01 | $16.81 | 6,360 |
| 2019-03-19 | $86.76 | $86.76 | $86.21 | $86.55 | $16.73 | 3,190 |
| 2019-03-18 | $85.37 | $86.48 | $85.37 | $86.31 | $16.68 | 6,765 |
| 2019-03-15 | $85.90 | $85.90 | $85.90 | $85.90 | $16.60 | 8,650 |
| 2019-03-14 | $84.22 | $84.82 | $84.22 | $84.82 | $16.39 | 14,015 |
| 2019-03-13 | $83.88 | $84.03 | $83.88 | $84.03 | $16.24 | 3,805 |
| 2019-03-12 | $82.45 | $82.94 | $82.45 | $82.94 | $16.03 | 2,925 |
| 2019-03-11 | $79.55 | $80.40 | $79.55 | $80.34 | $15.53 | 10,955 |
| 2019-03-08 | $81.60 | $81.60 | $81.60 | $81.60 | $15.77 | 375 |
| 2019-03-07 | $81.60 | $81.60 | $81.60 | $81.60 | $15.77 | 190 |
| 2019-03-06 | $81.60 | $81.60 | $81.60 | $81.60 | $15.77 | 245 |
| 2019-03-05 | $81.35 | $81.60 | $81.35 | $81.60 | $15.77 | 3,580 |
| 2019-03-04 | $82.11 | $82.25 | $81.59 | $81.59 | $15.77 | 4,490 |
| 2019-03-01 | $83.45 | $83.45 | $83.45 | $83.45 | $16.13 | 255 |
| 2019-02-28 | $83.15 | $83.45 | $83.15 | $83.45 | $16.13 | 4,435 |
| 2019-02-27 | $83.37 | $83.37 | $83.08 | $83.08 | $16.06 | 5,255 |
| 2019-02-26 | $83.30 | $84.05 | $83.30 | $83.74 | $16.18 | 4,835 |
| 2019-02-25 | $83.35 | $83.35 | $83.35 | $83.35 | $16.11 | 2,750 |
| 2019-02-22 | $83.25 | $83.25 | $83.25 | $83.25 | $16.09 | 2,380 |
| 2019-02-21 | $83.79 | $83.85 | $83.52 | $83.52 | $16.14 | 18,005 |
| 2019-02-20 | $83.12 | $83.12 | $83.12 | $83.12 | $16.06 | 2,875 |
| 2019-02-19 | $83.92 | $84.24 | $83.92 | $84.24 | $16.28 | 5,110 |
| 2019-02-15 | $83.65 | $83.65 | $83.65 | $83.65 | $16.17 | 1,015 |
| 2019-02-14 | $84.25 | $84.77 | $84.25 | $84.55 | $16.34 | 12,445 |
| 2019-02-13 | $83.59 | $83.59 | $83.59 | $83.59 | $16.15 | 1,285 |
| 2019-02-12 | $83.07 | $83.16 | $82.79 | $83.16 | $16.07 | 4,290 |
| 2019-02-11 | $80.80 | $81.47 | $80.80 | $81.47 | $15.74 | 11,505 |
| 2019-02-08 | $77.95 | $78.30 | $77.95 | $78.30 | $15.13 | 4,685 |
| 2019-02-07 | $77.02 | $77.02 | $76.39 | $76.39 | $14.76 | 3,820 |
| 2019-02-06 | $80.90 | $81.17 | $80.90 | $81.17 | $15.69 | 3,070 |
| 2019-02-05 | $81.58 | $81.58 | $81.58 | $81.58 | $15.77 | 2,065 |
| 2019-02-04 | $81.88 | $81.90 | $81.85 | $81.85 | $15.82 | 3,710 |
| 2019-02-01 | $83.16 | $83.16 | $83.16 | $83.16 | $16.07 | 2,495 |
| 2019-01-31 | $83.05 | $83.16 | $83.00 | $83.16 | $16.07 | 3,950 |
| 2019-01-30 | $82.39 | $83.52 | $82.25 | $82.60 | $15.96 | 13,945 |
| 2019-01-29 | $80.29 | $82.12 | $80.29 | $82.12 | $15.87 | 35,000 |
| 2019-01-28 | $78.39 | $78.39 | $78.39 | $78.39 | $15.15 | 3,340 |
| 2019-01-25 | $79.36 | $79.36 | $79.36 | $79.36 | $15.34 | 760 |
| 2019-01-24 | $79.33 | $79.50 | $79.30 | $79.50 | $15.36 | 5,790 |
| 2019-01-23 | $77.71 | $77.71 | $77.71 | $77.71 | $15.02 | 4,920 |
| 2019-01-22 | $78.85 | $78.85 | $78.85 | $78.85 | $15.24 | 405 |
| 2019-01-18 | $78.53 | $78.85 | $78.53 | $78.85 | $15.24 | 3,120 |
| 2019-01-17 | $77.60 | $77.60 | $77.60 | $77.60 | $15.00 | 790 |
| 2019-01-16 | $77.25 | $77.25 | $77.25 | $77.25 | $14.93 | 650 |
| 2019-01-15 | $77.78 | $77.80 | $77.47 | $77.80 | $15.03 | 12,305 |
| 2019-01-14 | $77.25 | $77.25 | $77.25 | $77.25 | $14.93 | 2,685 |
| 2019-01-11 | $78.25 | $78.25 | $77.23 | $77.23 | $14.92 | 5,680 |
| 2019-01-10 | $77.69 | $77.83 | $77.69 | $77.83 | $15.04 | 5,275 |
| 2019-01-09 | $78.83 | $79.05 | $78.83 | $79.05 | $15.28 | 2,910 |
| 2019-01-08 | $76.15 | $76.15 | $76.15 | $76.15 | $14.72 | 230 |
| 2019-01-07 | $75.82 | $76.15 | $75.82 | $76.15 | $14.72 | 13,885 |
| 2019-01-04 | $75.50 | $75.86 | $75.50 | $75.79 | $14.65 | 2,360 |
| 2019-01-03 | $75.00 | $75.50 | $75.00 | $75.50 | $14.59 | 4,065 |
| 2019-01-02 | $76.08 | $76.08 | $76.08 | $76.08 | $14.70 | 980 |
| 2018-12-31 | $75.59 | $75.59 | $75.59 | $75.59 | $14.61 | 4,180 |
| 2018-12-28 | $75.21 | $75.70 | $75.21 | $75.70 | $14.63 | 6,355 |
| 2018-12-27 | $75.14 | $76.06 | $74.69 | $76.06 | $14.70 | 11,885 |
| 2018-12-26 | $74.55 | $74.98 | $74.31 | $74.31 | $14.36 | 6,280 |
| 2018-12-24 | $75.51 | $75.51 | $74.80 | $74.80 | $14.46 | 6,875 |
| 2018-12-21 | $76.20 | $76.34 | $76.00 | $76.00 | $14.69 | 5,355 |
| 2018-12-20 | $75.80 | $75.80 | $75.35 | $75.68 | $14.63 | 4,045 |
| 2018-12-19 | $77.32 | $77.50 | $75.76 | $75.76 | $14.64 | 7,155 |
| 2018-12-18 | $78.62 | $78.62 | $77.80 | $77.85 | $15.04 | 3,165 |
| 2018-12-17 | $79.01 | $79.15 | $78.54 | $78.54 | $15.18 | 5,295 |
| 2018-12-14 | $79.33 | $79.33 | $79.19 | $79.19 | $15.30 | 2,065 |
| 2018-12-13 | $79.76 | $80.15 | $79.76 | $80.15 | $15.49 | 3,715 |
| 2018-12-12 | $76.39 | $76.70 | $76.35 | $76.70 | $14.82 | 8,450 |
| 2018-12-11 | $75.11 | $75.11 | $74.40 | $74.44 | $14.39 | 6,075 |
| 2018-12-10 | $74.32 | $74.80 | $74.29 | $74.80 | $14.46 | 40,995 |
| 2018-12-07 | $76.13 | $76.31 | $75.70 | $75.70 | $14.63 | 15,400 |
| 2018-12-06 | $74.82 | $75.58 | $74.80 | $75.58 | $14.61 | 3,985 |
| 2018-12-04 | $76.00 | $76.00 | $74.75 | $74.75 | $14.45 | 6,885 |
| 2018-12-03 | $77.21 | $77.25 | $76.69 | $76.73 | $14.83 | 7,760 |
| 2018-11-30 | $74.65 | $74.65 | $74.65 | $74.65 | $14.43 | 9,060 |
| 2018-11-29 | $74.39 | $74.39 | $74.30 | $74.30 | $14.36 | 1,475 |
| 2018-11-28 | $74.79 | $75.42 | $74.69 | $75.00 | $14.49 | 33,340 |
| 2018-11-27 | $74.46 | $74.46 | $73.36 | $73.36 | $14.18 | 8,985 |
| 2018-11-26 | $72.90 | $72.90 | $72.90 | $72.90 | $14.09 | 1,095 |
| 2018-11-23 | $71.43 | $71.43 | $71.29 | $71.29 | $13.78 | 1,330 |
| 2018-11-21 | $70.59 | $71.50 | $70.59 | $71.50 | $13.82 | 7,520 |
| 2018-11-20 | $69.74 | $69.74 | $69.48 | $69.48 | $13.43 | 1,825 |
| 2018-11-19 | $70.15 | $70.15 | $69.95 | $69.95 | $13.52 | 4,515 |
| 2018-11-16 | $70.50 | $71.15 | $70.50 | $71.15 | $13.75 | 3,000 |
| 2018-11-15 | $71.44 | $72.20 | $71.19 | $71.52 | $13.82 | 4,750 |
| 2018-11-14 | $72.25 | $72.25 | $71.80 | $72.25 | $13.96 | 5,675 |
| 2018-11-13 | $72.50 | $72.63 | $72.14 | $72.63 | $14.04 | 25,880 |
| 2018-11-12 | $72.31 | $72.31 | $72.31 | $72.31 | $13.97 | 3,875 |
| 2018-11-09 | $74.20 | $74.20 | $74.20 | $74.20 | $14.34 | 1,165 |
| 2018-11-08 | $74.55 | $74.74 | $74.20 | $74.20 | $14.34 | 63,945 |
| 2018-11-07 | $65.75 | $65.75 | $65.75 | $65.75 | $12.71 | 2,580 |
| 2018-11-06 | $65.71 | $65.75 | $65.71 | $65.75 | $12.71 | 6,795 |
| 2018-11-05 | $61.72 | $61.72 | $61.45 | $61.54 | $11.89 | 18,425 |
| 2018-11-02 | $62.62 | $62.62 | $62.62 | $62.62 | $12.10 | 2,355 |
| 2018-11-01 | $61.63 | $61.63 | $61.63 | $61.63 | $11.91 | 815 |
| 2018-10-31 | $61.63 | $61.63 | $61.63 | $61.63 | $11.91 | 350 |
| 2018-10-30 | $61.21 | $61.63 | $61.21 | $61.63 | $11.91 | 1,725 |
| 2018-10-29 | $64.60 | $64.79 | $64.10 | $64.10 | $12.39 | 3,135 |
| 2018-10-26 | $62.40 | $62.80 | $62.40 | $62.80 | $12.14 | 4,210 |
| 2018-10-25 | $62.80 | $62.80 | $62.35 | $62.59 | $12.10 | 8,375 |
| 2018-10-24 | $62.75 | $62.75 | $62.75 | $62.75 | $12.13 | 945 |
| 2018-10-23 | $62.62 | $62.62 | $62.50 | $62.50 | $12.08 | 11,475 |
| 2018-10-22 | $64.00 | $64.00 | $64.00 | $64.00 | $12.37 | 19,945 |
| 2018-10-19 | $63.65 | $63.93 | $63.65 | $63.93 | $12.35 | 2,750 |
| 2018-10-18 | $64.63 | $64.63 | $64.63 | $64.63 | $12.49 | 1,260 |
| 2018-10-17 | $65.35 | $65.35 | $65.35 | $65.35 | $12.63 | 2,930 |
| 2018-10-16 | $64.82 | $64.82 | $64.82 | $64.82 | $12.53 | 2,995 |
| 2018-10-15 | $63.16 | $63.65 | $63.16 | $63.65 | $12.30 | 3,960 |
| 2018-10-12 | $62.05 | $62.19 | $62.05 | $62.19 | $12.02 | 15,905 |
| 2018-10-11 | $61.05 | $61.24 | $61.05 | $61.24 | $11.83 | 6,700 |
| 2018-10-10 | $61.12 | $61.25 | $60.77 | $60.77 | $11.74 | 3,805 |
| 2018-10-09 | $61.86 | $61.86 | $61.86 | $61.86 | $11.95 | 3,885 |
| 2018-10-08 | $61.31 | $61.70 | $61.31 | $61.70 | $11.92 | 4,840 |
| 2018-10-05 | $61.47 | $61.71 | $61.47 | $61.60 | $11.90 | 5,760 |
| 2018-10-04 | $63.37 | $63.37 | $63.37 | $63.37 | $12.25 | 385 |
| 2018-10-03 | $63.37 | $63.37 | $63.37 | $63.37 | $12.25 | 500 |
| 2018-10-02 | $63.55 | $63.96 | $63.55 | $63.96 | $12.36 | 4,000 |
| 2018-10-01 | $66.09 | $66.09 | $66.09 | $66.09 | $12.77 | 6,545 |
| 2018-09-28 | $67.52 | $67.52 | $67.52 | $67.52 | $13.05 | 62,300 |
| 2018-09-27 | $67.52 | $67.52 | $67.52 | $67.52 | $13.05 | 660 |
| 2018-09-26 | $67.16 | $67.52 | $67.16 | $67.52 | $13.05 | 1,515 |
| 2018-09-25 | $67.66 | $67.66 | $67.66 | $67.66 | $13.08 | 1,235 |
| 2018-09-24 | $68.44 | $68.59 | $68.44 | $68.59 | $13.26 | 2,790 |
| 2018-09-21 | $66.45 | $66.45 | $66.45 | $66.45 | $12.84 | 520 |
| 2018-09-20 | $66.97 | $66.97 | $66.45 | $66.45 | $12.84 | 8,415 |
| 2018-09-19 | $65.54 | $65.54 | $65.54 | $65.54 | $12.67 | 470 |
| 2018-09-18 | $65.54 | $65.54 | $65.54 | $65.54 | $12.67 | 2,000 |
| 2018-09-17 | $65.10 | $65.26 | $65.10 | $65.26 | $12.61 | 6,860 |
| 2018-09-14 | $65.25 | $65.25 | $65.14 | $65.20 | $12.60 | 19,895 |
| 2018-09-13 | $64.76 | $64.76 | $64.76 | $64.76 | $12.51 | 1,500 |
| 2018-09-12 | $65.90 | $65.90 | $65.58 | $65.58 | $12.67 | 10,900 |
| 2018-09-11 | $67.14 | $67.14 | $67.14 | $67.14 | $12.97 | 3,480 |
| 2018-09-10 | $67.95 | $68.30 | $67.95 | $68.30 | $13.20 | 2,930 |
| 2018-09-07 | $67.37 | $67.37 | $67.37 | $67.37 | $13.02 | 3,650 |
| 2018-09-06 | $67.25 | $67.25 | $67.25 | $67.25 | $13.00 | 4,955 |
| 2018-09-05 | $66.72 | $66.72 | $66.72 | $66.72 | $12.89 | 1,085 |
| 2018-09-04 | $66.45 | $66.85 | $66.36 | $66.70 | $12.89 | 5,880 |
| 2018-08-31 | $69.58 | $69.58 | $69.37 | $69.37 | $13.41 | 3,300 |
| 2018-08-30 | $69.84 | $70.04 | $69.84 | $69.90 | $13.51 | 9,940 |
| 2018-08-29 | $70.45 | $70.66 | $70.45 | $70.55 | $13.63 | 6,150 |
| 2018-08-28 | $72.10 | $72.10 | $71.50 | $71.65 | $13.85 | 17,910 |
| 2018-08-27 | $69.25 | $70.00 | $69.25 | $70.00 | $13.53 | 11,600 |
| 2018-08-24 | $68.17 | $68.17 | $67.85 | $67.85 | $13.11 | 5,545 |
| 2018-08-23 | $67.40 | $67.51 | $67.05 | $67.51 | $13.05 | 7,465 |
| 2018-08-22 | $67.74 | $67.74 | $67.25 | $67.25 | $13.00 | 2,620 |
| 2018-08-21 | $67.11 | $67.67 | $67.02 | $67.67 | $13.08 | 18,925 |
| 2018-08-20 | $62.85 | $62.85 | $62.85 | $62.85 | $12.15 | 170 |
| 2018-08-17 | $62.91 | $62.91 | $62.85 | $62.85 | $12.15 | 15,960 |
| 2018-08-16 | $61.22 | $61.22 | $61.10 | $61.10 | $11.81 | 3,640 |
| 2018-08-15 | $62.85 | $62.85 | $61.85 | $61.85 | $11.95 | 3,395 |
| 2018-08-14 | $59.90 | $60.20 | $59.75 | $60.20 | $11.63 | 8,495 |
| 2018-08-13 | $61.45 | $61.45 | $61.35 | $61.45 | $11.88 | 2,685 |
| 2018-08-10 | $62.09 | $62.09 | $62.09 | $62.09 | $12.00 | 2,125 |
| 2018-08-09 | $63.91 | $63.91 | $63.91 | $63.91 | $12.35 | 2,255 |
| 2018-08-08 | $64.10 | $64.10 | $63.60 | $63.60 | $12.29 | 1,465 |
| 2018-08-07 | $62.71 | $62.71 | $62.45 | $62.45 | $12.07 | 1,170 |
| 2018-08-06 | $62.60 | $62.74 | $62.60 | $62.74 | $12.12 | 2,150 |
| 2018-08-03 | $63.06 | $63.10 | $62.88 | $62.88 | $12.15 | 2,375 |
| 2018-08-02 | $62.85 | $62.85 | $62.70 | $62.70 | $12.12 | 3,015 |
| 2018-08-01 | $64.10 | $64.10 | $63.81 | $63.84 | $12.34 | 7,420 |
| 2018-07-31 | $64.55 | $64.55 | $64.55 | $64.55 | $12.47 | 1,060 |
| 2018-07-30 | $63.97 | $64.36 | $63.92 | $64.36 | $12.44 | 12,650 |
| 2018-07-27 | $62.85 | $63.30 | $62.85 | $63.30 | $12.23 | 3,360 |
| 2018-07-26 | $65.90 | $65.99 | $65.90 | $65.99 | $12.75 | 2,250 |
| 2018-07-25 | $64.64 | $65.07 | $64.64 | $65.07 | $12.57 | 6,590 |
| 2018-07-24 | $65.15 | $65.15 | $64.95 | $64.95 | $12.55 | 5,280 |
| 2018-07-23 | $65.09 | $65.10 | $65.09 | $65.10 | $12.58 | 2,205 |
| 2018-07-20 | $64.70 | $65.86 | $64.70 | $65.86 | $12.73 | 1,885 |
| 2018-07-19 | $62.60 | $62.60 | $62.60 | $62.60 | $12.10 | 2,130 |
| 2018-07-18 | $62.50 | $62.50 | $62.25 | $62.47 | $12.07 | 3,885 |
| 2018-07-17 | $61.00 | $61.00 | $61.00 | $61.00 | $11.79 | 14,220 |
| 2018-07-16 | $61.00 | $61.00 | $61.00 | $61.00 | $11.79 | 990 |
| 2018-07-13 | $61.00 | $61.00 | $61.00 | $61.00 | $11.79 | 1,630 |
| 2018-07-12 | $60.75 | $61.00 | $60.75 | $61.00 | $11.79 | 2,930 |
| 2018-07-11 | $61.60 | $61.60 | $60.84 | $60.84 | $11.76 | 3,845 |
| 2018-07-10 | $62.25 | $62.50 | $62.25 | $62.50 | $12.08 | 43,720 |
| 2018-07-09 | $61.80 | $61.80 | $61.80 | $61.80 | $11.94 | 3,580 |
| 2018-07-06 | $61.55 | $61.55 | $61.55 | $61.55 | $11.89 | 975 |
| 2018-07-05 | $61.55 | $61.55 | $61.55 | $61.55 | $11.89 | 800 |
| 2018-07-03 | $61.60 | $61.60 | $61.55 | $61.55 | $11.89 | 3,535 |
| 2018-07-02 | $60.34 | $60.34 | $59.80 | $59.96 | $11.59 | 8,360 |
| 2018-06-29 | $61.74 | $61.74 | $61.74 | $61.74 | $11.93 | 53,260 |
| 2018-06-28 | $59.73 | $60.38 | $59.73 | $60.09 | $11.61 | 10,795 |
| 2018-06-27 | $61.41 | $61.41 | $60.93 | $60.93 | $11.77 | 3,855 |
| 2018-06-26 | $63.66 | $63.66 | $63.66 | $63.66 | $12.30 | 2,220 |
| 2018-06-25 | $63.45 | $63.66 | $62.96 | $63.66 | $12.30 | 9,445 |
| 2018-06-22 | $63.42 | $63.42 | $63.42 | $63.42 | $12.26 | 485 |
| 2018-06-21 | $63.42 | $63.42 | $63.42 | $63.42 | $12.26 | 5,870 |
| 2018-06-20 | $63.32 | $63.64 | $63.00 | $63.42 | $12.26 | 41,540 |
| 2018-06-19 | $65.04 | $65.04 | $64.75 | $64.75 | $12.51 | 7,420 |
| 2018-06-18 | $64.75 | $65.19 | $64.75 | $65.19 | $12.60 | 7,025 |
| 2018-06-15 | $65.34 | $65.34 | $65.30 | $65.30 | $12.62 | 4,985 |
| 2018-06-14 | $64.75 | $64.75 | $64.65 | $64.65 | $12.49 | 4,815 |
| 2018-06-13 | $65.77 | $65.77 | $64.75 | $64.75 | $12.51 | 2,195 |
| 2018-06-12 | $65.52 | $65.52 | $65.48 | $65.48 | $12.65 | 20,435 |
| 2018-06-11 | $64.99 | $66.15 | $64.99 | $65.97 | $12.75 | 8,155 |
| 2018-06-08 | $64.39 | $64.39 | $64.25 | $64.25 | $12.42 | 3,735 |
| 2018-06-07 | $65.72 | $65.72 | $65.30 | $65.30 | $12.62 | 2,310 |
| 2018-06-06 | $65.81 | $65.98 | $65.79 | $65.98 | $12.75 | 19,320 |
| 2018-06-05 | $66.00 | $66.18 | $66.00 | $66.18 | $12.79 | 4,505 |
| 2018-06-04 | $65.90 | $66.15 | $65.80 | $66.15 | $12.78 | 11,050 |
| 2018-06-01 | $65.52 | $65.52 | $65.52 | $65.52 | $12.66 | 635 |
| 2018-05-31 | $65.19 | $65.52 | $65.19 | $65.52 | $12.66 | 8,180 |
| 2018-05-30 | $64.29 | $64.42 | $64.26 | $64.42 | $12.45 | 3,730 |
| 2018-05-29 | $64.31 | $64.31 | $63.83 | $63.83 | $12.34 | 22,160 |
| 2018-05-25 | $67.18 | $67.31 | $67.18 | $67.29 | $13.00 | 5,045 |
| 2018-05-24 | $68.53 | $68.53 | $67.54 | $67.66 | $13.08 | 8,010 |
| 2018-05-23 | $69.79 | $69.79 | $69.52 | $69.75 | $13.48 | 5,695 |
| 2018-05-22 | $70.81 | $70.81 | $70.81 | $70.81 | $13.68 | 9,465 |
| 2018-05-21 | $71.67 | $71.67 | $70.81 | $70.81 | $13.68 | 6,550 |
| 2018-05-18 | $71.26 | $71.26 | $71.26 | $71.26 | $13.77 | 25,785 |
| 2018-05-17 | $71.50 | $71.50 | $71.50 | $71.50 | $13.82 | 1,495 |
| 2018-05-16 | $69.24 | $69.24 | $69.24 | $69.24 | $13.38 | 3,975 |
| 2018-05-15 | $69.30 | $69.71 | $69.12 | $69.12 | $13.36 | 21,510 |
| 2018-05-14 | $70.08 | $70.30 | $70.08 | $70.30 | $13.59 | 10,310 |
| 2018-05-11 | $70.90 | $71.05 | $70.90 | $71.05 | $13.73 | 1,950 |
| 2018-05-10 | $70.16 | $70.70 | $70.16 | $70.70 | $13.66 | 1,750 |
| 2018-05-09 | $69.90 | $70.52 | $69.90 | $70.52 | $13.63 | 6,510 |
| 2018-05-08 | $68.96 | $69.14 | $68.96 | $69.14 | $13.36 | 4,140 |
| 2018-05-07 | $68.48 | $69.55 | $68.13 | $69.55 | $13.44 | 14,045 |
| 2018-05-04 | $66.64 | $67.33 | $66.53 | $67.33 | $13.01 | 8,125 |
| 2018-05-03 | $65.72 | $66.35 | $65.38 | $66.18 | $12.79 | 8,535 |
| 2018-05-02 | $66.59 | $66.59 | $66.25 | $66.25 | $12.80 | 3,230 |
| 2018-05-01 | $64.88 | $64.88 | $64.88 | $64.88 | $12.54 | 2,745 |
| 2018-04-30 | $65.19 | $65.19 | $64.52 | $64.52 | $12.47 | 14,100 |
| 2018-04-27 | $66.53 | $66.70 | $66.53 | $66.70 | $12.89 | 3,050 |
| 2018-04-26 | $66.56 | $66.80 | $66.56 | $66.56 | $12.86 | 10,070 |
| 2018-04-25 | $68.10 | $68.10 | $68.10 | $68.10 | $13.16 | 1,120 |
| 2018-04-24 | $68.10 | $68.10 | $68.10 | $68.10 | $13.16 | 26,475 |
| 2018-04-23 | $67.76 | $68.10 | $67.72 | $68.10 | $13.16 | 26,400 |
| 2018-04-20 | $67.53 | $68.15 | $67.53 | $68.15 | $13.17 | 3,865 |
| 2018-04-19 | $69.12 | $69.70 | $69.11 | $69.70 | $13.47 | 8,840 |
| 2018-04-18 | $68.51 | $68.51 | $68.22 | $68.30 | $13.20 | 5,780 |
| 2018-04-17 | $67.98 | $68.21 | $67.97 | $68.10 | $13.16 | 6,390 |
| 2018-04-16 | $69.45 | $69.52 | $69.45 | $69.50 | $13.43 | 4,260 |
| 2018-04-13 | $68.80 | $69.08 | $68.80 | $68.80 | $13.30 | 36,170 |
| 2018-04-12 | $68.47 | $68.47 | $68.14 | $68.46 | $13.23 | 15,500 |
| 2018-04-11 | $70.06 | $70.06 | $69.35 | $69.35 | $13.40 | 72,070 |
| 2018-04-10 | $71.89 | $71.89 | $71.28 | $71.28 | $13.77 | 5,145 |
| 2018-04-09 | $72.24 | $72.25 | $72.24 | $72.25 | $13.96 | 13,195 |
| 2018-04-06 | $71.29 | $71.67 | $71.29 | $71.62 | $13.84 | 4,915 |
| 2018-04-05 | $70.16 | $70.74 | $70.16 | $70.74 | $13.67 | 7,315 |
| 2018-04-04 | $70.10 | $70.10 | $70.10 | $70.10 | $13.55 | 1,940 |
| 2018-04-03 | $72.38 | $73.50 | $72.38 | $72.74 | $13.76 | 18,480 |
| 2018-04-02 | $71.50 | $71.50 | $70.00 | $70.15 | $13.27 | 3,560 |
| 2018-03-29 | $71.50 | $71.92 | $71.50 | $71.92 | $13.60 | 3,035 |
| 2018-03-28 | $70.78 | $71.65 | $70.78 | $70.96 | $13.42 | 9,770 |
| 2018-03-27 | $72.31 | $72.33 | $72.31 | $72.33 | $13.68 | 58,135 |
| 2018-03-26 | $73.20 | $73.95 | $73.19 | $73.95 | $13.99 | 5,045 |
| 2018-03-23 | $71.65 | $72.79 | $71.65 | $72.79 | $13.77 | 4,220 |
| 2018-03-22 | $72.43 | $72.46 | $72.43 | $72.46 | $13.71 | 2,195 |
| 2018-03-21 | $73.36 | $73.36 | $73.17 | $73.17 | $13.84 | 1,705 |
| 2018-03-20 | $72.91 | $73.06 | $72.91 | $73.06 | $13.82 | 6,250 |
| 2018-03-19 | $71.55 | $71.55 | $71.55 | $71.55 | $13.53 | 3,735 |
| 2018-03-16 | $70.72 | $70.72 | $70.60 | $70.60 | $13.35 | 1,855 |
| 2018-03-15 | $71.91 | $71.91 | $71.74 | $71.74 | $13.57 | 1,210 |
| 2018-03-14 | $72.47 | $72.92 | $72.47 | $72.92 | $13.79 | 3,160 |
| 2018-03-13 | $71.52 | $71.52 | $71.35 | $71.48 | $13.52 | 5,570 |
| 2018-03-12 | $71.41 | $71.41 | $71.41 | $71.41 | $13.51 | 775 |
| 2018-03-09 | $71.41 | $71.41 | $71.41 | $71.41 | $13.51 | 655 |
| 2018-03-08 | $72.70 | $72.70 | $72.70 | $72.70 | $13.75 | 3,860 |
| 2018-03-07 | $72.24 | $72.71 | $72.24 | $72.71 | $13.75 | 8,860 |
| 2018-03-06 | $71.21 | $71.21 | $71.21 | $71.21 | $13.47 | 1,700 |
| 2018-03-05 | $71.16 | $71.52 | $71.16 | $71.21 | $13.47 | 7,155 |
| 2018-03-02 | $71.00 | $71.45 | $71.00 | $71.45 | $13.51 | 2,180 |
| 2018-03-01 | $72.60 | $72.69 | $71.76 | $71.76 | $13.57 | 5,045 |
| 2018-02-28 | $72.45 | $72.79 | $72.45 | $72.60 | $13.73 | 2,395 |
| 2018-02-27 | $74.27 | $74.27 | $73.65 | $73.65 | $13.93 | 9,615 |
| 2018-02-26 | $73.75 | $74.35 | $73.75 | $74.35 | $14.06 | 6,865 |
| 2018-02-23 | $72.98 | $72.98 | $72.98 | $72.98 | $13.80 | 560 |
| 2018-02-22 | $73.42 | $73.42 | $72.98 | $72.98 | $13.80 | 2,130 |
| 2018-02-21 | $73.53 | $73.75 | $72.97 | $73.75 | $13.95 | 5,190 |
| 2018-02-20 | $73.82 | $74.32 | $73.82 | $74.02 | $14.00 | 5,520 |
| 2018-02-16 | $71.36 | $71.36 | $71.36 | $71.36 | $13.50 | 1,220 |
| 2018-02-15 | $72.07 | $72.07 | $71.32 | $71.36 | $13.50 | 9,920 |
| 2018-02-14 | $70.83 | $72.34 | $70.83 | $72.34 | $13.68 | 8,020 |
| 2018-02-13 | $70.50 | $70.50 | $70.47 | $70.47 | $13.33 | 2,230 |
| 2018-02-12 | $71.13 | $71.13 | $71.13 | $71.13 | $13.45 | 1,765 |
| 2018-02-09 | $69.75 | $70.98 | $68.85 | $70.80 | $13.39 | 23,805 |
| 2018-02-08 | $68.69 | $68.69 | $66.97 | $67.12 | $12.70 | 27,220 |
| 2018-02-07 | $69.93 | $69.93 | $69.02 | $69.02 | $13.06 | 2,355 |
| 2018-02-06 | $67.12 | $68.23 | $66.61 | $67.76 | $12.82 | 31,775 |
| 2018-02-05 | $66.71 | $66.94 | $65.06 | $65.06 | $12.31 | 30,670 |
| 2018-02-02 | $67.77 | $67.77 | $66.96 | $66.96 | $12.67 | 5,510 |
| 2018-02-01 | $69.07 | $69.59 | $68.82 | $69.05 | $13.06 | 9,290 |
| 2018-01-31 | $68.48 | $68.48 | $68.48 | $68.48 | $12.95 | 1,505 |
| 2018-01-30 | $69.55 | $69.55 | $68.53 | $68.53 | $12.96 | 14,545 |
| 2018-01-29 | $66.94 | $66.94 | $66.02 | $66.06 | $12.50 | 13,195 |
| 2018-01-26 | $68.41 | $68.41 | $68.41 | $68.41 | $12.94 | 975 |
| 2018-01-25 | $69.31 | $69.31 | $67.93 | $68.41 | $12.94 | 8,950 |
| 2018-01-24 | $70.61 | $71.59 | $70.06 | $70.37 | $13.31 | 38,010 |
| 2018-01-23 | $72.82 | $72.82 | $72.82 | $72.82 | $13.77 | 1,395 |
| 2018-01-22 | $71.65 | $72.33 | $71.65 | $72.33 | $13.68 | 15,440 |
| 2018-01-19 | $72.60 | $72.60 | $72.60 | $72.60 | $13.73 | 210 |
| 2018-01-18 | $72.76 | $72.87 | $72.30 | $72.60 | $13.73 | 8,295 |
| 2018-01-17 | $72.13 | $72.43 | $72.13 | $72.43 | $13.70 | 14,590 |
| 2018-01-16 | $72.59 | $72.80 | $71.71 | $71.71 | $13.56 | 24,415 |
| 2018-01-12 | $70.05 | $70.05 | $69.43 | $69.64 | $13.17 | 3,665 |
| 2018-01-11 | $67.57 | $68.18 | $67.57 | $68.18 | $12.90 | 9,330 |
| 2018-01-10 | $68.68 | $68.68 | $68.30 | $68.30 | $12.92 | 1,965 |
| 2018-01-09 | $70.00 | $70.00 | $69.59 | $69.63 | $13.17 | 5,335 |
| 2018-01-08 | $70.83 | $70.83 | $70.62 | $70.62 | $13.36 | 5,920 |
| 2018-01-05 | $68.95 | $69.31 | $68.50 | $69.31 | $13.11 | 29,945 |
| 2018-01-04 | $69.24 | $69.24 | $68.40 | $68.40 | $12.94 | 18,320 |
| 2018-01-03 | $70.81 | $70.81 | $70.02 | $70.02 | $13.24 | 8,390 |
| 2018-01-02 | $71.34 | $71.75 | $71.26 | $71.75 | $13.57 | 14,465 |
| 2017-12-29 | $68.99 | $69.33 | $68.99 | $69.21 | $13.09 | 132,230 |
| 2017-12-28 | $70.71 | $70.71 | $69.63 | $69.63 | $13.17 | 5,915 |
| 2017-12-27 | $69.93 | $70.30 | $69.93 | $70.30 | $13.30 | 6,300 |
| 2017-12-26 | $68.93 | $69.12 | $68.93 | $69.12 | $13.07 | 4,145 |
| 2017-12-22 | $68.79 | $68.82 | $68.79 | $68.82 | $13.02 | 3,465 |
| 2017-12-21 | $69.48 | $69.48 | $69.04 | $69.04 | $13.06 | 13,540 |
| 2017-12-20 | $69.13 | $69.55 | $69.11 | $69.55 | $13.16 | 10,690 |
| 2017-12-19 | $67.99 | $68.50 | $67.72 | $68.50 | $12.96 | 63,245 |
| 2017-12-18 | $69.43 | $69.48 | $69.01 | $69.24 | $13.10 | 15,800 |
| 2017-12-15 | $66.24 | $66.55 | $66.24 | $66.55 | $12.59 | 10,265 |
| 2017-12-14 | $67.24 | $67.24 | $66.38 | $67.00 | $12.67 | 12,165 |
| 2017-12-13 | $62.63 | $62.97 | $62.46 | $62.76 | $11.87 | 19,920 |
| 2017-12-12 | $62.29 | $62.29 | $62.18 | $62.18 | $11.76 | 3,795 |
| 2017-12-11 | $63.37 | $63.45 | $63.23 | $63.23 | $11.96 | 60,155 |
| 2017-12-08 | $63.21 | $63.48 | $63.04 | $63.27 | $11.97 | 368,420 |
| 2017-12-07 | $61.07 | $62.01 | $61.07 | $61.90 | $11.71 | 34,475 |
| 2017-12-06 | $59.58 | $59.58 | $58.86 | $58.96 | $11.15 | 10,980 |
| 2017-12-05 | $58.28 | $58.43 | $58.01 | $58.08 | $10.99 | 64,575 |
| 2017-12-04 | $58.99 | $59.17 | $58.64 | $58.83 | $11.13 | 26,495 |
| 2017-12-01 | $61.33 | $61.93 | $61.09 | $61.93 | $11.71 | 20,100 |
| 2017-11-30 | $63.99 | $64.23 | $63.99 | $64.21 | $12.15 | 11,880 |
| 2017-11-29 | $62.39 | $62.50 | $62.36 | $62.42 | $11.81 | 5,350 |
| 2017-11-28 | $62.00 | $62.51 | $61.85 | $62.35 | $11.79 | 16,450 |
| 2017-11-27 | $58.24 | $58.24 | $57.51 | $57.51 | $10.88 | 9,760 |
| 2017-11-24 | $58.71 | $59.11 | $58.39 | $59.11 | $11.18 | 26,795 |
| 2017-11-22 | $61.51 | $61.51 | $61.10 | $61.27 | $11.59 | 10,760 |
| 2017-11-21 | $61.54 | $61.66 | $60.49 | $61.00 | $11.54 | 17,945 |
| 2017-11-20 | $63.82 | $63.82 | $63.40 | $63.45 | $12.00 | 55,520 |
| 2017-11-17 | $66.16 | $66.16 | $65.88 | $65.89 | $12.46 | 6,405 |
| 2017-11-16 | $66.66 | $66.88 | $66.45 | $66.57 | $12.59 | 15,080 |
| 2017-11-15 | $65.19 | $66.19 | $65.10 | $66.19 | $12.52 | 60,820 |
| 2017-11-14 | $62.86 | $62.95 | $62.74 | $62.74 | $11.87 | 18,535 |
| 2017-11-13 | $64.12 | $64.12 | $63.59 | $63.86 | $12.08 | 34,280 |
| 2017-11-10 | $64.64 | $65.53 | $64.64 | $65.03 | $12.30 | 35,925 |
| 2017-11-09 | $67.27 | $68.85 | $66.40 | $68.85 | $13.02 | 199,940 |
| 2017-11-08 | $81.71 | $81.80 | $81.71 | $81.80 | $15.47 | 2,300 |
| 2017-11-07 | $80.31 | $80.31 | $78.95 | $78.95 | $14.93 | 57,855 |
| 2017-11-06 | $81.87 | $81.87 | $81.87 | $81.87 | $15.49 | 1,755 |
| 2017-11-03 | $82.22 | $82.22 | $80.39 | $80.76 | $15.28 | 23,350 |
| 2017-11-02 | $89.05 | $89.05 | $89.05 | $89.05 | $16.84 | 695 |
| 2017-11-01 | $89.05 | $89.05 | $89.05 | $89.05 | $16.84 | 1,390 |
| 2017-10-31 | $88.43 | $88.43 | $88.43 | $88.43 | $16.73 | 550 |
| 2017-10-30 | $88.43 | $88.43 | $88.43 | $88.43 | $16.73 | 1,470 |
| 2017-10-27 | $85.99 | $86.67 | $85.99 | $86.67 | $16.39 | 11,225 |
| 2017-10-26 | $87.10 | $87.18 | $86.95 | $87.08 | $16.47 | 10,560 |
| 2017-10-25 | $86.00 | $86.00 | $85.63 | $85.63 | $16.20 | 3,455 |
| 2017-10-24 | $85.30 | $85.30 | $84.73 | $84.73 | $16.03 | 3,665 |
| 2017-10-23 | $85.46 | $85.46 | $85.46 | $85.46 | $16.16 | 1,685 |
| 2017-10-20 | $85.46 | $85.46 | $85.46 | $85.46 | $16.16 | 1,350 |
| 2017-10-19 | $85.15 | $85.49 | $85.00 | $85.49 | $16.17 | 14,515 |
| 2017-10-18 | $86.90 | $86.90 | $86.63 | $86.63 | $16.39 | 2,865 |
| 2017-10-17 | $86.62 | $86.62 | $86.62 | $86.62 | $16.38 | 2,755 |
| 2017-10-16 | $88.28 | $88.28 | $87.84 | $87.84 | $16.61 | 5,410 |
| 2017-10-13 | $91.11 | $91.11 | $90.96 | $90.96 | $17.21 | 2,160 |
| 2017-10-12 | $91.56 | $91.56 | $91.56 | $91.56 | $17.32 | 1,475 |
| 2017-10-11 | $91.33 | $91.33 | $91.33 | $91.33 | $17.28 | 470 |
| 2017-10-10 | $91.30 | $91.45 | $91.26 | $91.33 | $17.28 | 8,835 |
| 2017-10-09 | $89.05 | $89.05 | $89.05 | $89.05 | $16.84 | 3,040 |
| 2017-10-06 | $88.84 | $88.84 | $88.70 | $88.78 | $16.79 | 11,190 |
| 2017-10-05 | $90.07 | $90.30 | $89.97 | $89.97 | $17.02 | 11,770 |
| 2017-10-04 | $88.61 | $89.23 | $88.61 | $89.10 | $16.85 | 5,520 |
| 2017-10-03 | $87.38 | $87.52 | $87.38 | $87.52 | $16.55 | 1,840 |
| 2017-10-02 | $88.67 | $88.98 | $88.67 | $88.98 | $16.83 | 3,730 |
| 2017-09-29 | $90.35 | $90.35 | $90.35 | $90.35 | $17.09 | 4,250 |
| 2017-09-28 | $90.85 | $90.85 | $90.75 | $90.85 | $17.18 | 11,435 |
| 2017-09-27 | $86.53 | $87.78 | $86.53 | $87.78 | $16.60 | 11,580 |
| 2017-09-26 | $88.04 | $88.04 | $88.04 | $88.04 | $16.65 | 1,055 |
| 2017-09-25 | $88.04 | $88.04 | $88.04 | $88.04 | $16.65 | 645 |
| 2017-09-22 | $90.05 | $90.05 | $90.05 | $90.05 | $17.03 | 830 |
| 2017-09-21 | $89.34 | $90.05 | $89.34 | $90.05 | $17.03 | 5,380 |
| 2017-09-20 | $90.40 | $90.40 | $90.40 | $90.40 | $17.10 | 1,070 |
| 2017-09-19 | $89.32 | $89.71 | $89.32 | $89.71 | $16.97 | 11,640 |
| 2017-09-18 | $89.34 | $89.34 | $89.34 | $89.34 | $16.90 | 1,100 |
| 2017-09-15 | $88.00 | $88.00 | $87.43 | $87.43 | $16.54 | 359,300 |
| 2017-09-14 | $89.07 | $89.47 | $89.07 | $89.47 | $16.92 | 4,665 |
| 2017-09-13 | $92.11 | $92.11 | $92.11 | $92.11 | $17.42 | 970 |
| 2017-09-12 | $92.11 | $92.11 | $92.11 | $92.11 | $17.42 | 420 |
| 2017-09-11 | $92.11 | $92.11 | $92.11 | $92.11 | $17.42 | 2,965 |
| 2017-09-08 | $91.35 | $91.35 | $91.35 | $91.35 | $17.28 | 125 |
| 2017-09-07 | $91.00 | $91.35 | $91.00 | $91.35 | $17.28 | 45,220 |
| 2017-09-06 | $90.75 | $90.85 | $90.75 | $90.79 | $17.17 | 10,695 |
| 2017-09-05 | $92.00 | $92.30 | $92.00 | $92.30 | $17.46 | 3,320 |
| 2017-09-01 | $92.13 | $92.13 | $91.63 | $91.63 | $17.33 | 1,650 |
| 2017-08-31 | $90.64 | $90.95 | $90.64 | $90.95 | $17.20 | 5,585 |
| 2017-08-30 | $89.52 | $89.75 | $89.52 | $89.68 | $16.96 | 3,720 |
| 2017-08-29 | $90.83 | $90.83 | $90.83 | $90.83 | $17.18 | 850 |
| 2017-08-28 | $90.83 | $90.83 | $90.83 | $90.83 | $17.18 | 530 |
| 2017-08-25 | $90.38 | $90.90 | $90.38 | $90.83 | $17.18 | 3,440 |
| 2017-08-24 | $89.86 | $89.86 | $89.67 | $89.67 | $16.96 | 4,770 |
| 2017-08-23 | $90.26 | $90.26 | $90.26 | $90.26 | $17.07 | 1,050 |
| 2017-08-22 | $90.58 | $90.58 | $90.06 | $90.28 | $17.08 | 3,765 |
| 2017-08-21 | $92.84 | $92.84 | $92.84 | $92.84 | $17.56 | 760 |
| 2017-08-18 | $91.00 | $93.01 | $91.00 | $92.84 | $17.56 | 8,495 |
| 2017-08-17 | $90.35 | $90.80 | $90.19 | $90.19 | $17.06 | 25,040 |
| 2017-08-16 | $97.75 | $97.99 | $97.70 | $97.99 | $18.53 | 8,025 |
| 2017-08-15 | $94.96 | $95.17 | $94.96 | $95.17 | $18.00 | 2,485 |
| 2017-08-14 | $96.88 | $96.88 | $96.74 | $96.74 | $18.30 | 1,960 |
| 2017-08-11 | $95.77 | $96.26 | $95.77 | $96.25 | $18.21 | 13,500 |
| 2017-08-10 | $96.85 | $96.99 | $95.47 | $95.47 | $18.06 | 3,125 |
| 2017-08-09 | $96.95 | $97.17 | $96.68 | $97.17 | $18.38 | 32,865 |
| 2017-08-08 | $96.25 | $96.52 | $95.99 | $96.52 | $18.26 | 9,605 |
| 2017-08-07 | $95.60 | $95.78 | $95.45 | $95.78 | $18.12 | 5,065 |
| 2017-08-04 | $94.71 | $94.71 | $94.71 | $94.71 | $17.91 | 1,685 |
| 2017-08-03 | $93.57 | $94.14 | $93.57 | $94.02 | $17.78 | 60,315 |
| 2017-08-02 | $96.57 | $96.57 | $96.57 | $96.57 | $18.27 | 2,025 |
| 2017-08-01 | $96.87 | $96.87 | $96.64 | $96.64 | $18.28 | 7,025 |
| 2017-07-31 | $98.03 | $98.03 | $97.47 | $97.87 | $18.51 | 4,895 |
| 2017-07-28 | $95.80 | $95.80 | $95.80 | $95.80 | $18.12 | 530 |
| 2017-07-27 | $96.00 | $96.08 | $95.80 | $95.80 | $18.12 | 13,560 |
| 2017-07-26 | $98.00 | $98.63 | $97.72 | $98.63 | $18.66 | 4,300 |
| 2017-07-25 | $96.22 | $96.52 | $96.22 | $96.52 | $18.26 | 3,145 |
| 2017-07-24 | $95.10 | $95.10 | $95.10 | $95.10 | $17.99 | 130 |
| 2017-07-21 | $95.10 | $95.10 | $95.10 | $95.10 | $17.99 | 695 |
| 2017-07-20 | $95.10 | $95.10 | $95.10 | $95.10 | $17.99 | 260 |
| 2017-07-19 | $95.10 | $95.10 | $95.10 | $95.10 | $17.99 | 2,505 |
| 2017-07-18 | $96.40 | $96.40 | $96.40 | $96.40 | $18.23 | 2,065 |
| 2017-07-17 | $95.49 | $96.00 | $95.49 | $96.00 | $18.16 | 9,730 |
| 2017-07-14 | $95.00 | $95.20 | $95.00 | $95.20 | $18.01 | 29,490 |
| 2017-07-13 | $94.54 | $94.54 | $94.54 | $94.54 | $17.88 | 2,545 |
| 2017-07-12 | $94.47 | $94.97 | $94.47 | $94.75 | $17.92 | 46,885 |
| 2017-07-11 | $93.70 | $94.35 | $93.30 | $94.35 | $17.85 | 5,275 |
| 2017-07-10 | $94.89 | $94.90 | $94.89 | $94.90 | $17.95 | 5,930 |
| 2017-07-07 | $94.34 | $94.34 | $94.34 | $94.34 | $17.84 | 0 |
| 2017-07-06 | $94.34 | $94.34 | $94.34 | $94.34 | $17.84 | 600 |
| 2017-07-05 | $94.34 | $94.34 | $94.34 | $94.34 | $17.84 | 1,230 |
| 2017-07-03 | $92.20 | $92.20 | $92.20 | $92.20 | $17.44 | 360 |
| 2017-06-30 | $92.01 | $92.20 | $91.85 | $92.20 | $17.44 | 3,225 |
| 2017-06-29 | $89.00 | $89.00 | $88.49 | $88.55 | $16.75 | 3,285 |
| 2017-06-28 | $88.78 | $89.74 | $88.78 | $89.74 | $16.97 | 3,690 |
| 2017-06-27 | $87.50 | $88.00 | $87.50 | $87.68 | $16.58 | 4,000 |
| 2017-06-26 | $87.50 | $87.50 | $87.50 | $87.50 | $16.55 | 2,500 |
| 2017-06-23 | $88.23 | $88.56 | $88.10 | $88.56 | $16.75 | 3,575 |
| 2017-06-22 | $88.96 | $88.96 | $88.70 | $88.70 | $16.78 | 11,500 |
| 2017-06-21 | $89.28 | $89.28 | $88.96 | $88.96 | $16.83 | 1,700 |
| 2017-06-20 | $88.51 | $88.51 | $87.77 | $87.77 | $16.60 | 1,820 |
| 2017-06-19 | $89.41 | $89.41 | $89.41 | $89.41 | $16.91 | 1,395 |
| 2017-06-16 | $89.32 | $90.06 | $89.32 | $90.06 | $17.03 | 4,015 |
| 2017-06-15 | $90.29 | $90.64 | $89.70 | $90.30 | $17.08 | 10,260 |
| 2017-06-14 | $93.14 | $93.31 | $92.84 | $92.84 | $17.56 | 8,835 |
| 2017-06-13 | $92.23 | $92.70 | $92.23 | $92.70 | $17.53 | 1,875 |
| 2017-06-12 | $92.00 | $92.00 | $92.00 | $92.00 | $17.40 | 2,705 |
| 2017-06-09 | $92.41 | $92.50 | $92.25 | $92.25 | $17.45 | 13,460 |
| 2017-06-08 | $91.40 | $91.40 | $91.40 | $91.40 | $17.29 | 780 |
| 2017-06-07 | $91.29 | $91.47 | $91.25 | $91.40 | $17.29 | 18,220 |
| 2017-06-06 | $91.00 | $91.26 | $90.76 | $91.20 | $17.25 | 14,765 |
| 2017-06-05 | $87.25 | $87.25 | $87.00 | $87.03 | $16.46 | 12,975 |
| 2017-06-02 | $87.00 | $87.15 | $86.65 | $87.00 | $16.46 | 27,795 |
| 2017-06-01 | $88.32 | $88.40 | $88.32 | $88.40 | $16.72 | 2,765 |
| 2017-05-31 | $89.00 | $89.00 | $88.45 | $88.62 | $16.76 | 4,400 |
| 2017-05-30 | $88.43 | $88.52 | $88.43 | $88.52 | $16.74 | 54,625 |
| 2017-05-26 | $89.91 | $90.40 | $89.91 | $90.40 | $17.10 | 4,585 |
| 2017-05-25 | $90.38 | $90.38 | $90.38 | $90.38 | $17.10 | 2,860 |
| 2017-05-24 | $90.00 | $90.00 | $90.00 | $90.00 | $17.02 | 1,250 |
| 2017-05-23 | $91.21 | $91.30 | $90.63 | $90.63 | $17.14 | 6,020 |
| 2017-05-22 | $91.37 | $91.57 | $91.11 | $91.11 | $17.23 | 4,850 |
| 2017-05-19 | $90.50 | $90.50 | $90.50 | $90.50 | $17.12 | 450 |
| 2017-05-18 | $89.11 | $90.73 | $89.11 | $90.50 | $17.12 | 11,220 |
| 2017-05-17 | $89.25 | $89.25 | $88.21 | $88.21 | $16.68 | 9,370 |
| 2017-05-16 | $90.95 | $90.95 | $90.95 | $90.95 | $17.20 | 1,590 |
| 2017-05-15 | $91.10 | $91.10 | $91.10 | $91.10 | $17.23 | 1,140 |
| 2017-05-12 | $90.29 | $91.10 | $90.29 | $91.10 | $17.23 | 11,055 |
| 2017-05-11 | $90.12 | $90.12 | $89.80 | $89.80 | $16.99 | 3,335 |
| 2017-05-10 | $90.45 | $90.49 | $90.03 | $90.03 | $17.03 | 7,475 |
| 2017-05-09 | $90.96 | $90.96 | $90.40 | $90.40 | $17.10 | 19,860 |
| 2017-05-08 | $90.75 | $91.25 | $90.75 | $91.25 | $17.26 | 9,070 |
| 2017-05-05 | $90.71 | $92.10 | $90.71 | $92.10 | $17.42 | 12,820 |
| 2017-05-04 | $87.15 | $87.40 | $87.15 | $87.40 | $16.53 | 5,365 |
| 2017-05-03 | $85.96 | $86.09 | $85.96 | $86.09 | $16.28 | 4,425 |
| 2017-05-02 | $87.16 | $87.16 | $87.16 | $87.16 | $16.49 | 26,095 |
| 2017-05-01 | $86.50 | $87.21 | $86.50 | $86.87 | $16.43 | 6,940 |
| 2017-04-28 | $86.00 | $86.06 | $86.00 | $86.06 | $16.28 | 5,335 |
| 2017-04-27 | $85.16 | $85.69 | $85.04 | $85.69 | $16.21 | 11,300 |
| 2017-04-26 | $85.93 | $85.93 | $85.93 | $85.93 | $16.25 | 1,155 |
| 2017-04-25 | $85.67 | $85.93 | $85.67 | $85.93 | $16.25 | 9,810 |
| 2017-04-24 | $84.95 | $84.95 | $84.50 | $84.61 | $16.00 | 24,305 |
| 2017-04-21 | $82.48 | $82.55 | $82.17 | $82.55 | $15.61 | 6,680 |
| 2017-04-20 | $83.98 | $83.98 | $83.60 | $83.60 | $15.81 | 8,555 |
| 2017-04-19 | $83.27 | $83.53 | $83.10 | $83.10 | $15.72 | 7,410 |
| 2017-04-18 | $81.83 | $82.45 | $81.83 | $82.45 | $15.60 | 43,050 |
| 2017-04-17 | $81.74 | $82.41 | $81.74 | $82.12 | $15.53 | 11,775 |
| 2017-04-13 | $82.41 | $82.41 | $81.25 | $81.25 | $15.37 | 5,400 |
| 2017-04-12 | $82.26 | $82.26 | $81.83 | $82.23 | $15.55 | 14,725 |
| 2017-04-11 | $81.86 | $82.00 | $81.67 | $81.67 | $15.45 | 6,430 |
| 2017-04-10 | $80.70 | $81.17 | $80.70 | $81.17 | $15.35 | 12,085 |
| 2017-04-07 | $80.59 | $80.59 | $80.27 | $80.51 | $15.23 | 6,310 |
| 2017-04-06 | $82.30 | $82.40 | $81.86 | $81.86 | $15.22 | 14,400 |
| 2017-04-05 | $81.63 | $81.67 | $81.16 | $81.16 | $15.09 | 8,385 |
| 2017-04-04 | $81.95 | $81.95 | $81.95 | $81.95 | $15.24 | 11,495 |
| 2017-04-03 | $81.40 | $81.40 | $81.17 | $81.17 | $15.09 | 5,000 |
| 2017-03-31 | $81.81 | $82.00 | $81.55 | $81.96 | $15.24 | 6,500 |
| 2017-03-30 | $81.65 | $81.72 | $80.66 | $80.94 | $15.05 | 14,000 |
| 2017-03-29 | $79.00 | $79.10 | $79.00 | $79.10 | $14.71 | 3,500 |
| 2017-03-28 | $80.00 | $80.00 | $79.96 | $79.96 | $14.87 | 9,000 |
| 2017-03-27 | $80.35 | $80.35 | $80.09 | $80.27 | $14.93 | 33,000 |
| 2017-03-24 | $79.48 | $80.10 | $79.16 | $80.10 | $14.89 | 11,500 |
| 2017-03-23 | $78.91 | $79.26 | $78.91 | $79.07 | $14.70 | 7,500 |
| 2017-03-22 | $76.57 | $77.36 | $76.57 | $77.36 | $14.38 | 8,500 |
| 2017-03-21 | $79.55 | $79.55 | $79.25 | $79.45 | $14.77 | 7,500 |
| 2017-03-20 | $77.35 | $77.65 | $77.01 | $77.33 | $14.38 | 8,000 |
| 2017-03-17 | $76.00 | $76.00 | $76.00 | $76.00 | $14.13 | 0 |
| 2017-03-16 | $76.10 | $76.10 | $76.00 | $76.00 | $14.13 | 8,000 |
| 2017-03-15 | $75.08 | $75.08 | $75.08 | $75.08 | $13.96 | 1,500 |
| 2017-03-14 | $75.10 | $75.25 | $75.10 | $75.10 | $13.96 | 9,500 |
| 2017-03-13 | $75.55 | $75.60 | $75.55 | $75.60 | $14.06 | 5,500 |
| 2017-03-10 | $74.86 | $75.19 | $74.86 | $75.00 | $13.95 | 7,000 |
| 2017-03-09 | $74.00 | $74.25 | $74.00 | $74.00 | $13.76 | 3,000 |
| 2017-03-08 | $74.71 | $74.71 | $74.71 | $74.71 | $13.89 | 1,000 |
| 2017-03-07 | $74.49 | $74.49 | $74.38 | $74.38 | $13.83 | 2,000 |
| 2017-03-06 | $74.34 | $74.91 | $74.34 | $74.72 | $13.89 | 9,000 |
| 2017-03-03 | $74.00 | $74.36 | $74.00 | $74.13 | $13.78 | 7,500 |
| 2017-03-02 | $74.14 | $74.20 | $74.13 | $74.13 | $13.78 | 3,000 |
| 2017-03-01 | $74.79 | $74.79 | $74.79 | $74.79 | $13.91 | 500 |
| 2017-02-28 | $74.31 | $74.31 | $73.81 | $73.81 | $13.72 | 3,500 |
| 2017-02-27 | $73.60 | $73.78 | $73.60 | $73.78 | $13.72 | 2,500 |
| 2017-02-24 | $74.06 | $74.06 | $74.06 | $74.06 | $13.77 | 1,000 |
| 2017-02-23 | $75.27 | $75.50 | $75.10 | $75.10 | $13.96 | 10,000 |
| 2017-02-22 | $73.96 | $73.96 | $73.96 | $73.96 | $13.75 | 3,000 |
| 2017-02-21 | $74.00 | $74.00 | $74.00 | $74.00 | $13.76 | 7,000 |
| 2017-02-17 | $73.58 | $73.99 | $73.58 | $73.99 | $13.76 | 4,500 |
| 2017-02-16 | $73.97 | $73.97 | $73.97 | $73.97 | $13.75 | 2,500 |
| 2017-02-15 | $73.55 | $73.87 | $73.55 | $73.87 | $13.74 | 3,500 |
| 2017-02-14 | $73.50 | $73.50 | $72.96 | $73.31 | $13.63 | 7,000 |
| 2017-02-13 | $71.85 | $71.85 | $71.85 | $71.85 | $13.36 | 0 |
| 2017-02-10 | $71.89 | $71.97 | $71.77 | $71.85 | $13.36 | 6,500 |
| 2017-02-09 | $72.56 | $72.60 | $72.40 | $72.40 | $13.46 | 7,500 |
| 2017-02-08 | $72.25 | $72.52 | $72.25 | $72.52 | $13.48 | 4,000 |
| 2017-02-07 | $70.87 | $71.02 | $70.87 | $71.02 | $13.21 | 54,000 |
| 2017-02-06 | $73.65 | $73.65 | $73.65 | $73.65 | $13.69 | 0 |
| 2017-02-03 | $73.45 | $73.65 | $73.08 | $73.65 | $13.69 | 16,500 |
| 2017-02-02 | $72.79 | $72.79 | $72.79 | $72.79 | $13.53 | 1,000 |
| 2017-02-01 | $72.67 | $73.06 | $71.96 | $72.22 | $13.43 | 19,990 |
| 2017-01-31 | $69.88 | $69.95 | $69.77 | $69.77 | $12.97 | 14,865 |
| 2017-01-30 | $69.09 | $69.09 | $68.99 | $68.99 | $12.83 | 3,415 |
| 2017-01-27 | $69.53 | $69.86 | $69.47 | $69.86 | $12.99 | 11,090 |
| 2017-01-26 | $68.21 | $68.32 | $68.21 | $68.32 | $12.70 | 1,205 |
| 2017-01-25 | $67.91 | $67.91 | $67.91 | $67.91 | $12.63 | 1,400 |
| 2017-01-24 | $67.99 | $67.99 | $67.19 | $67.36 | $12.52 | 3,125 |
| 2017-01-23 | $67.46 | $67.87 | $67.28 | $67.72 | $12.59 | 5,060 |
| 2017-01-20 | $67.26 | $67.26 | $67.26 | $67.26 | $12.51 | 1,005 |
| 2017-01-19 | $67.22 | $67.26 | $67.22 | $67.26 | $12.51 | 4,150 |
| 2017-01-18 | $68.38 | $68.38 | $68.38 | $68.38 | $12.71 | 500 |
| 2017-01-17 | $68.16 | $68.38 | $67.85 | $68.38 | $12.71 | 6,360 |
| 2017-01-13 | $67.68 | $67.78 | $67.68 | $67.76 | $12.60 | 7,005 |
| 2017-01-12 | $67.80 | $67.90 | $67.55 | $67.65 | $12.58 | 19,415 |
| 2017-01-11 | $68.00 | $68.10 | $68.00 | $68.10 | $12.66 | 2,685 |
| 2017-01-10 | $67.40 | $67.63 | $67.33 | $67.63 | $12.58 | 10,995 |
| 2017-01-09 | $67.47 | $67.47 | $67.47 | $67.47 | $12.55 | 365 |
| 2017-01-06 | $67.66 | $67.66 | $67.47 | $67.47 | $12.55 | 6,470 |
| 2017-01-05 | $65.59 | $66.72 | $65.59 | $66.61 | $12.39 | 15,780 |
| 2017-01-04 | $65.71 | $65.71 | $65.35 | $65.59 | $12.20 | 16,010 |
| 2017-01-03 | $67.36 | $67.36 | $66.13 | $66.23 | $12.31 | 4,075 |
| 2016-12-30 | $64.58 | $65.27 | $64.58 | $65.27 | $12.14 | 7,825 |
| 2016-12-29 | $62.80 | $63.10 | $62.80 | $63.10 | $11.73 | 6,795 |
| 2016-12-28 | $62.35 | $62.35 | $62.24 | $62.24 | $11.57 | 1,600 |
| 2016-12-27 | $61.84 | $62.08 | $61.84 | $61.90 | $11.51 | 2,335 |
| 2016-12-23 | $61.35 | $61.84 | $61.35 | $61.84 | $11.50 | 3,590 |
| 2016-12-22 | $62.15 | $62.15 | $61.89 | $61.96 | $11.52 | 3,785 |
| 2016-12-21 | $61.67 | $61.67 | $61.37 | $61.37 | $11.41 | 3,465 |
| 2016-12-20 | $60.21 | $60.85 | $60.21 | $60.68 | $11.28 | 18,135 |
| 2016-12-19 | $60.42 | $60.42 | $59.74 | $59.74 | $11.11 | 9,280 |
| 2016-12-16 | $60.21 | $60.60 | $60.21 | $60.32 | $11.22 | 10,885 |
| 2016-12-15 | $59.47 | $59.47 | $59.21 | $59.21 | $11.01 | 3,385 |
| 2016-12-14 | $59.16 | $59.38 | $58.91 | $58.91 | $10.95 | 7,380 |
| 2016-12-13 | $58.08 | $58.31 | $57.89 | $58.31 | $10.84 | 18,130 |
| 2016-12-12 | $56.58 | $57.10 | $56.58 | $57.10 | $10.62 | 35,930 |
| 2016-12-09 | $57.19 | $57.19 | $55.95 | $56.25 | $10.46 | 109,750 |
| 2016-12-08 | $58.39 | $58.41 | $57.75 | $57.84 | $10.75 | 362,820 |
| 2016-12-07 | $61.75 | $61.90 | $61.51 | $61.68 | $11.47 | 28,065 |
| 2016-12-06 | $61.57 | $61.72 | $61.57 | $61.72 | $11.48 | 1,600 |
| 2016-12-05 | $63.02 | $63.46 | $62.99 | $63.32 | $11.77 | 61,085 |
| 2016-12-02 | $63.18 | $63.18 | $62.61 | $62.61 | $11.64 | 11,245 |
| 2016-12-01 | $64.92 | $65.00 | $64.29 | $64.29 | $11.95 | 6,365 |
| 2016-11-30 | $65.67 | $65.84 | $65.37 | $65.55 | $12.19 | 9,195 |
| 2016-11-29 | $67.21 | $67.34 | $67.19 | $67.34 | $12.52 | 9,070 |
| 2016-11-28 | $67.50 | $67.61 | $67.42 | $67.55 | $12.56 | 5,360 |
| 2016-11-25 | $66.47 | $66.50 | $66.47 | $66.50 | $12.36 | 92,550 |
| 2016-11-23 | $62.34 | $62.43 | $62.03 | $62.17 | $11.56 | 14,460 |
| 2016-11-22 | $61.80 | $61.93 | $61.46 | $61.66 | $11.47 | 23,385 |
| 2016-11-21 | $63.20 | $63.20 | $63.07 | $63.07 | $11.73 | 5,805 |
| 2016-11-18 | $62.75 | $62.75 | $62.75 | $62.75 | $11.67 | 8,430 |
| 2016-11-17 | $63.65 | $63.67 | $63.29 | $63.51 | $11.81 | 10,935 |
| 2016-11-16 | $63.27 | $63.36 | $63.27 | $63.28 | $11.77 | 11,375 |
| 2016-11-15 | $63.11 | $63.65 | $63.11 | $63.65 | $11.84 | 16,300 |
| 2016-11-14 | $63.00 | $63.00 | $62.21 | $62.80 | $11.68 | 9,175 |
| 2016-11-11 | $62.67 | $63.61 | $62.65 | $62.85 | $11.69 | 52,485 |
| 2016-11-10 | $62.90 | $63.00 | $62.12 | $63.00 | $11.71 | 43,090 |
| 2016-11-09 | $62.96 | $64.12 | $62.96 | $64.12 | $11.92 | 127,180 |
| 2016-11-08 | $71.43 | $71.43 | $70.20 | $71.28 | $13.25 | 86,040 |
| 2016-11-07 | $76.50 | $76.86 | $76.50 | $76.71 | $14.26 | 56,565 |
| 2016-11-04 | $74.40 | $74.60 | $74.24 | $74.60 | $13.87 | 3,510 |
| 2016-11-03 | $75.10 | $75.10 | $74.25 | $74.25 | $13.81 | 10,165 |
| 2016-11-02 | $76.18 | $76.18 | $75.42 | $75.56 | $14.05 | 5,630 |
| 2016-11-01 | $80.18 | $80.18 | $78.27 | $78.27 | $14.55 | 5,135 |
| 2016-10-31 | $79.89 | $80.05 | $79.86 | $79.96 | $14.87 | 32,855 |
| 2016-10-28 | $79.13 | $79.13 | $79.13 | $79.13 | $14.71 | 520 |
| 2016-10-27 | $79.08 | $79.13 | $79.08 | $79.13 | $14.71 | 1,575 |
| 2016-10-26 | $79.51 | $79.51 | $79.51 | $79.51 | $14.78 | 875 |
| 2016-10-25 | $80.00 | $80.00 | $79.78 | $79.78 | $14.83 | 2,160 |
| 2016-10-24 | $80.00 | $80.00 | $79.99 | $79.99 | $14.87 | 9,805 |
| 2016-10-21 | $79.81 | $79.81 | $79.42 | $79.80 | $14.84 | 6,915 |
| 2016-10-20 | $79.79 | $80.34 | $79.69 | $79.97 | $14.87 | 4,750 |
| 2016-10-19 | $79.48 | $79.48 | $79.48 | $79.48 | $14.78 | 310 |
| 2016-10-18 | $79.51 | $79.51 | $79.48 | $79.48 | $14.78 | 1,250 |
| 2016-10-17 | $78.75 | $78.75 | $78.54 | $78.54 | $14.60 | 2,810 |
| 2016-10-14 | $78.31 | $78.75 | $78.24 | $78.27 | $14.55 | 119,500 |
| 2016-10-13 | $76.55 | $76.84 | $76.55 | $76.84 | $14.29 | 2,835 |
| 2016-10-12 | $78.47 | $78.47 | $77.85 | $78.17 | $14.53 | 32,255 |
| 2016-10-11 | $79.50 | $79.50 | $78.68 | $78.68 | $14.63 | 4,020 |
| 2016-10-10 | $83.76 | $83.76 | $83.76 | $83.76 | $15.57 | 720 |
| 2016-10-07 | $83.76 | $83.76 | $83.76 | $83.76 | $15.57 | 320 |
| 2016-10-06 | $83.85 | $83.85 | $83.70 | $83.76 | $15.57 | 2,975 |
| 2016-10-05 | $83.58 | $84.50 | $83.58 | $84.50 | $15.71 | 8,125 |
| 2016-10-04 | $82.67 | $82.67 | $82.67 | $82.67 | $15.37 | 1,435 |
| 2016-10-03 | $82.67 | $82.67 | $82.67 | $82.67 | $15.37 | 1,460 |
| 2016-09-30 | $82.60 | $82.60 | $82.55 | $82.55 | $15.35 | 26,095 |
| 2016-09-29 | $82.32 | $82.33 | $82.32 | $82.33 | $15.31 | 6,035 |
| 2016-09-28 | $82.10 | $82.40 | $82.10 | $82.40 | $15.32 | 6,095 |
| 2016-09-27 | $81.14 | $81.60 | $81.14 | $81.47 | $15.15 | 13,650 |
| 2016-09-26 | $82.70 | $82.70 | $82.68 | $82.68 | $15.37 | 1,760 |
| 2016-09-23 | $82.76 | $82.76 | $82.75 | $82.75 | $15.39 | 6,365 |
| 2016-09-22 | $84.20 | $84.39 | $83.51 | $83.51 | $15.53 | 4,290 |
| 2016-09-21 | $82.45 | $83.16 | $82.45 | $83.16 | $15.46 | 1,905 |
| 2016-09-20 | $83.31 | $83.65 | $83.31 | $83.49 | $15.52 | 4,070 |
| 2016-09-19 | $83.27 | $83.27 | $82.60 | $82.60 | $15.36 | 2,180 |
| 2016-09-16 | $82.35 | $82.35 | $82.00 | $82.20 | $15.28 | 5,760 |
| 2016-09-15 | $83.10 | $83.47 | $83.10 | $83.47 | $15.52 | 10,420 |
| 2016-09-14 | $82.65 | $82.65 | $82.54 | $82.54 | $15.35 | 4,600 |
| 2016-09-13 | $83.03 | $83.03 | $82.33 | $82.80 | $15.40 | 3,310 |
| 2016-09-12 | $82.13 | $83.45 | $82.13 | $83.45 | $15.52 | 5,275 |
| 2016-09-09 | $83.64 | $83.64 | $82.65 | $82.65 | $15.37 | 5,720 |
| 2016-09-08 | $85.25 | $85.25 | $85.25 | $85.25 | $15.85 | 50 |
| 2016-09-07 | $85.43 | $85.65 | $85.25 | $85.25 | $15.85 | 13,170 |
| 2016-09-06 | $84.82 | $85.30 | $84.82 | $85.30 | $15.86 | 72,935 |
| 2016-09-02 | $84.20 | $84.20 | $83.63 | $84.20 | $15.66 | 13,715 |
| 2016-09-01 | $83.80 | $83.80 | $83.40 | $83.40 | $15.51 | 2,245 |
| 2016-08-31 | $82.97 | $82.97 | $82.97 | $82.97 | $15.43 | 3,150 |
| 2016-08-30 | $83.56 | $83.56 | $83.50 | $83.50 | $15.53 | 2,110 |
| 2016-08-29 | $82.72 | $82.92 | $82.72 | $82.92 | $15.42 | 28,330 |
| 2016-08-26 | $84.12 | $84.12 | $83.01 | $83.12 | $15.46 | 11,030 |
| 2016-08-25 | $83.60 | $83.79 | $83.60 | $83.78 | $15.58 | 2,340 |
| 2016-08-24 | $83.97 | $84.30 | $83.75 | $84.07 | $15.63 | 10,540 |
| 2016-08-23 | $84.27 | $84.59 | $84.25 | $84.25 | $15.67 | 22,940 |
| 2016-08-22 | $83.54 | $86.32 | $83.36 | $86.24 | $16.04 | 74,905 |
| 2016-08-19 | $81.68 | $82.36 | $81.68 | $82.23 | $15.29 | 11,400 |
| 2016-08-18 | $81.13 | $81.68 | $80.75 | $81.68 | $15.19 | 25,060 |
| 2016-08-17 | $73.54 | $74.12 | $73.54 | $73.86 | $13.73 | 54,355 |
| 2016-08-16 | $74.16 | $74.47 | $74.04 | $74.04 | $13.77 | 12,740 |
| 2016-08-15 | $74.38 | $74.62 | $74.15 | $74.26 | $13.81 | 7,765 |
| 2016-08-12 | $73.65 | $73.65 | $73.65 | $73.65 | $13.69 | 725 |
| 2016-08-11 | $73.01 | $73.45 | $72.90 | $72.90 | $13.55 | 9,495 |
| 2016-08-10 | $72.46 | $72.47 | $72.41 | $72.41 | $13.46 | 6,615 |
| 2016-08-09 | $72.07 | $72.33 | $72.07 | $72.33 | $13.45 | 6,625 |
| 2016-08-08 | $70.87 | $71.08 | $70.87 | $71.06 | $13.21 | 5,450 |
| 2016-08-05 | $70.62 | $70.62 | $70.62 | $70.62 | $13.13 | 2,730 |
| 2016-08-04 | $70.91 | $70.93 | $70.59 | $70.64 | $13.13 | 15,890 |
| 2016-08-03 | $68.41 | $68.41 | $68.41 | $68.41 | $12.72 | 355 |
| 2016-08-02 | $68.41 | $68.41 | $68.41 | $68.41 | $12.72 | 6,000 |
| 2016-08-01 | $69.50 | $69.50 | $68.96 | $68.96 | $12.82 | 1,075 |
| 2016-07-29 | $69.35 | $69.35 | $69.35 | $69.35 | $12.89 | 450 |
| 2016-07-28 | $69.65 | $69.75 | $69.35 | $69.35 | $12.89 | 8,010 |
| 2016-07-27 | $67.75 | $68.07 | $67.75 | $68.07 | $12.66 | 4,230 |
| 2016-07-26 | $67.12 | $67.45 | $67.08 | $67.45 | $12.54 | 9,165 |
| 2016-07-25 | $66.81 | $67.33 | $66.81 | $67.33 | $12.52 | 2,175 |
| 2016-07-22 | $67.08 | $67.08 | $67.08 | $67.08 | $12.47 | 0 |
| 2016-07-21 | $67.34 | $67.36 | $67.08 | $67.08 | $12.47 | 53,755 |
| 2016-07-20 | $67.79 | $67.99 | $67.79 | $67.99 | $12.64 | 3,695 |
| 2016-07-19 | $66.98 | $66.98 | $66.98 | $66.98 | $12.45 | 1,795 |
| 2016-07-18 | $66.80 | $66.80 | $66.55 | $66.72 | $12.41 | 2,750 |
| 2016-07-15 | $66.84 | $66.93 | $66.61 | $66.90 | $12.44 | 5,855 |
| 2016-07-14 | $68.10 | $68.15 | $68.10 | $68.15 | $12.67 | 1,850 |
| 2016-07-13 | $68.19 | $68.19 | $67.28 | $67.28 | $12.51 | 5,380 |
| 2016-07-12 | $67.61 | $68.00 | $67.61 | $68.00 | $12.64 | 2,730 |
| 2016-07-11 | $67.25 | $67.25 | $67.25 | $67.25 | $12.50 | 2,600 |
| 2016-07-08 | $65.94 | $65.94 | $65.50 | $65.69 | $12.21 | 11,140 |
| 2016-07-07 | $65.44 | $65.45 | $64.84 | $64.84 | $12.06 | 9,885 |
| 2016-07-06 | $64.98 | $64.98 | $64.95 | $64.95 | $12.08 | 10,635 |
| 2016-07-05 | $66.24 | $66.24 | $66.24 | $66.24 | $12.32 | 520 |
| 2016-07-01 | $68.53 | $68.78 | $68.53 | $68.78 | $12.79 | 1,685 |
| 2016-06-30 | $67.29 | $68.59 | $67.29 | $68.59 | $12.75 | 25,035 |
| 2016-06-29 | $66.46 | $66.70 | $66.43 | $66.70 | $12.40 | 7,030 |
| 2016-06-28 | $63.86 | $64.42 | $63.77 | $63.77 | $11.86 | 14,595 |
| 2016-06-27 | $61.73 | $62.67 | $61.73 | $62.67 | $11.65 | 34,460 |
| 2016-06-24 | $65.39 | $65.47 | $64.19 | $64.19 | $11.94 | 13,545 |
| 2016-06-23 | $70.62 | $71.04 | $70.47 | $71.04 | $13.21 | 22,010 |
| 2016-06-22 | $69.08 | $69.08 | $68.94 | $68.94 | $12.82 | 9,700 |
| 2016-06-21 | $67.94 | $68.15 | $67.90 | $67.90 | $12.63 | 11,860 |
| 2016-06-20 | $68.68 | $68.75 | $68.68 | $68.75 | $12.78 | 1,525 |
| 2016-06-17 | $66.85 | $66.85 | $66.71 | $66.72 | $12.41 | 3,345 |
| 2016-06-16 | $63.75 | $64.44 | $63.44 | $64.44 | $11.98 | 8,935 |
| 2016-06-15 | $64.85 | $64.85 | $64.85 | $64.85 | $12.06 | 945 |
| 2016-06-14 | $64.67 | $64.67 | $64.60 | $64.67 | $12.02 | 23,270 |
| 2016-06-13 | $66.85 | $66.85 | $66.72 | $66.72 | $12.41 | 3,910 |
| 2016-06-10 | $67.70 | $67.80 | $67.70 | $67.80 | $12.61 | 5,120 |
| 2016-06-09 | $70.25 | $70.90 | $70.25 | $70.90 | $13.18 | 2,560 |
| 2016-06-08 | $71.73 | $71.73 | $71.36 | $71.36 | $13.27 | 4,000 |
| 2016-06-07 | $72.50 | $72.57 | $72.11 | $72.57 | $13.49 | 2,065 |
| 2016-06-06 | $72.11 | $72.37 | $72.11 | $72.37 | $13.46 | 3,800 |
| 2016-06-03 | $72.20 | $72.50 | $72.06 | $72.50 | $13.48 | 5,735 |
| 2016-06-02 | $70.84 | $71.24 | $70.84 | $71.24 | $13.25 | 12,010 |
| 2016-06-01 | $71.21 | $71.57 | $71.08 | $71.36 | $13.27 | 13,850 |
| 2016-05-31 | $71.46 | $71.70 | $70.24 | $70.34 | $13.08 | 13,295 |
| 2016-05-27 | $71.45 | $71.45 | $71.45 | $71.45 | $13.29 | 575 |
| 2016-05-26 | $70.12 | $70.20 | $70.12 | $70.20 | $13.05 | 1,140 |
| 2016-05-25 | $68.95 | $69.95 | $68.95 | $69.95 | $13.01 | 5,820 |
| 2016-05-24 | $67.00 | $67.69 | $66.96 | $67.37 | $12.53 | 8,480 |
| 2016-05-23 | $66.45 | $66.45 | $66.45 | $66.45 | $12.36 | 980 |
| 2016-05-20 | $66.72 | $66.94 | $66.49 | $66.49 | $12.36 | 6,300 |
| 2016-05-19 | $66.34 | $66.48 | $66.21 | $66.48 | $12.36 | 3,330 |
| 2016-05-18 | $66.81 | $66.81 | $66.35 | $66.35 | $12.34 | 2,380 |
| 2016-05-17 | $67.57 | $67.57 | $67.18 | $67.18 | $12.49 | 17,525 |
| 2016-05-16 | $68.00 | $68.58 | $68.00 | $68.58 | $12.75 | 3,995 |
| 2016-05-13 | $68.40 | $68.40 | $67.85 | $67.85 | $12.62 | 1,390 |
| 2016-05-12 | $69.80 | $69.80 | $69.80 | $69.80 | $12.98 | 1,475 |
| 2016-05-11 | $69.50 | $69.96 | $69.50 | $69.80 | $12.98 | 11,615 |
| 2016-05-10 | $69.51 | $69.55 | $69.51 | $69.55 | $12.93 | 4,755 |
| 2016-05-09 | $69.53 | $69.53 | $68.65 | $68.65 | $12.76 | 11,895 |
| 2016-05-06 | $67.06 | $67.30 | $67.06 | $67.30 | $12.51 | 3,145 |
| 2016-05-05 | $67.21 | $67.30 | $67.10 | $67.30 | $12.51 | 5,065 |
| 2016-05-04 | $67.57 | $67.57 | $67.57 | $67.57 | $12.56 | 520 |
| 2016-05-03 | $68.20 | $68.62 | $67.95 | $68.62 | $12.76 | 3,065 |
| 2016-05-02 | $70.47 | $70.47 | $70.47 | $70.47 | $13.10 | 8,835 |
| 2016-04-29 | $71.39 | $71.70 | $71.18 | $71.18 | $13.24 | 9,780 |
| 2016-04-28 | $67.40 | $67.40 | $67.40 | $67.40 | $12.53 | 10,985 |
| 2016-04-27 | $66.73 | $66.97 | $66.73 | $66.83 | $12.43 | 7,875 |
| 2016-04-26 | $66.00 | $66.00 | $66.00 | $66.00 | $12.27 | 19,250 |
| 2016-04-25 | $65.18 | $65.18 | $65.00 | $65.00 | $12.09 | 16,900 |
| 2016-04-22 | $65.60 | $65.87 | $65.60 | $65.85 | $12.24 | 6,250 |
| 2016-04-21 | $65.75 | $66.15 | $65.75 | $66.00 | $12.27 | 8,790 |
| 2016-04-19 | $69.05 | $69.05 | $69.05 | $69.05 | $12.84 | 12,920 |
| 2016-04-18 | $67.34 | $68.00 | $67.34 | $68.00 | $12.64 | 19,215 |
| 2016-04-15 | $68.36 | $68.47 | $68.10 | $68.10 | $12.66 | 8,340 |
| 2016-04-14 | $69.09 | $69.09 | $68.83 | $68.83 | $12.80 | 4,635 |
| 2016-04-13 | $68.87 | $68.87 | $68.87 | $68.87 | $12.81 | 13,260 |
| 2016-04-12 | $68.87 | $68.87 | $68.87 | $68.87 | $12.81 | 600 |
| 2016-04-11 | $69.78 | $69.78 | $69.67 | $69.72 | $12.96 | 7,870 |
| 2016-04-08 | $70.20 | $70.53 | $70.20 | $70.53 | $13.11 | 1,840 |
| 2016-04-07 | $69.15 | $69.35 | $68.64 | $68.64 | $12.76 | 40,495 |
| 2016-04-06 | $70.00 | $70.47 | $70.00 | $70.47 | $13.10 | 4,950 |
| 2016-04-05 | $69.50 | $69.50 | $69.50 | $69.50 | $12.92 | 4,890 |
| 2016-04-04 | $70.75 | $70.75 | $70.40 | $70.44 | $13.10 | 11,875 |
| 2016-04-01 | $70.39 | $70.39 | $70.39 | $70.39 | $13.09 | 925 |
| 2016-03-31 | $71.00 | $71.10 | $70.85 | $71.10 | $13.22 | 5,580 |
| 2016-03-30 | $71.38 | $71.79 | $71.16 | $71.75 | $13.34 | 6,370 |
| 2016-03-29 | $68.13 | $69.87 | $68.13 | $69.87 | $12.99 | 7,250 |
| 2016-03-28 | $69.11 | $69.59 | $69.11 | $69.59 | $12.94 | 5,350 |
| 2016-03-24 | $69.40 | $69.40 | $69.30 | $69.30 | $12.89 | 31,150 |
| 2016-03-23 | $69.96 | $69.96 | $69.55 | $69.58 | $12.94 | 9,095 |
| 2016-03-22 | $69.75 | $70.22 | $69.72 | $70.22 | $13.06 | 28,730 |
| 2016-03-21 | $69.51 | $70.29 | $69.51 | $69.85 | $12.99 | 26,025 |
| 2016-03-18 | $69.70 | $70.58 | $69.70 | $70.58 | $13.12 | 123,665 |
| 2016-03-17 | $70.39 | $71.62 | $70.37 | $71.35 | $13.27 | 30,850 |
| 2016-03-16 | $67.20 | $68.80 | $67.20 | $68.80 | $12.79 | 7,755 |
| 2016-03-15 | $67.21 | $67.75 | $67.21 | $67.29 | $12.51 | 12,400 |
| 2016-03-14 | $67.96 | $67.99 | $67.63 | $67.99 | $12.64 | 10,150 |
| 2016-03-11 | $67.65 | $67.65 | $67.45 | $67.59 | $12.57 | 3,935 |
| 2016-03-10 | $67.19 | $67.19 | $65.15 | $65.15 | $12.11 | 12,450 |
| 2016-03-09 | $66.20 | $66.20 | $66.20 | $66.20 | $12.31 | 1,605 |
| 2016-03-08 | $66.81 | $66.81 | $66.21 | $66.21 | $12.31 | 3,545 |
| 2016-03-07 | $67.11 | $67.80 | $67.11 | $67.70 | $12.59 | 10,135 |
| 2016-03-04 | $68.65 | $68.65 | $68.65 | $68.65 | $12.76 | 21,845 |
| 2016-03-03 | $68.70 | $68.90 | $68.70 | $68.90 | $12.81 | 1,985 |
| 2016-03-02 | $68.30 | $68.31 | $67.82 | $68.30 | $12.70 | 4,570 |
| 2016-03-01 | $68.53 | $69.71 | $68.53 | $69.38 | $12.90 | 28,530 |
| 2016-02-29 | $67.79 | $67.80 | $67.55 | $67.60 | $12.57 | 3,970 |
| 2016-02-26 | $67.21 | $67.38 | $67.21 | $67.38 | $12.53 | 2,205 |
| 2016-02-25 | $67.80 | $67.80 | $67.80 | $67.80 | $12.61 | 1,660 |
| 2016-02-24 | $66.00 | $66.65 | $66.00 | $66.65 | $12.39 | 3,925 |
| 2016-02-23 | $68.64 | $68.86 | $68.01 | $68.02 | $12.65 | 5,880 |
| 2016-02-22 | $66.67 | $66.76 | $66.67 | $66.76 | $12.41 | 4,220 |
| 2016-02-19 | $65.70 | $65.75 | $65.70 | $65.75 | $12.23 | 7,515 |
| 2016-02-18 | $66.88 | $66.95 | $66.00 | $66.00 | $12.27 | 12,495 |
| 2016-02-17 | $65.53 | $65.89 | $65.53 | $65.89 | $12.25 | 3,960 |
| 2016-02-16 | $64.28 | $64.87 | $64.28 | $64.84 | $12.06 | 12,650 |
| 2016-02-12 | $62.68 | $62.68 | $62.02 | $62.02 | $11.53 | 2,310 |
| 2016-02-11 | $63.52 | $64.15 | $63.52 | $64.15 | $11.93 | 1,665 |
| 2016-02-10 | $64.60 | $64.90 | $63.73 | $63.73 | $11.85 | 15,010 |
| 2016-02-09 | $59.13 | $62.81 | $59.10 | $62.81 | $11.68 | 32,965 |
| 2016-02-08 | $58.64 | $58.64 | $56.15 | $56.15 | $10.44 | 35,590 |
| 2016-02-05 | $63.29 | $63.38 | $62.79 | $62.79 | $11.68 | 7,320 |
| 2016-02-04 | $63.32 | $63.55 | $62.55 | $62.55 | $11.63 | 19,390 |
| 2016-02-03 | $63.02 | $63.91 | $63.02 | $63.88 | $11.88 | 7,845 |
| 2016-02-02 | $64.13 | $64.13 | $62.80 | $62.82 | $11.68 | 46,960 |
| 2016-02-01 | $65.57 | $65.57 | $64.95 | $65.23 | $12.13 | 6,310 |
| 2016-01-29 | $65.35 | $65.35 | $65.10 | $65.35 | $12.15 | 5,690 |
| 2016-01-28 | $63.23 | $64.00 | $63.23 | $64.00 | $11.90 | 8,095 |
| 2016-01-27 | $64.27 | $64.27 | $64.05 | $64.05 | $11.91 | 4,420 |
| 2016-01-26 | $63.34 | $63.80 | $63.34 | $63.70 | $11.84 | 19,390 |
| 2016-01-25 | $62.70 | $62.99 | $62.44 | $62.93 | $11.70 | 8,240 |
| 2016-01-22 | $62.50 | $62.50 | $62.02 | $62.38 | $11.60 | 7,255 |
| 2016-01-21 | $60.76 | $61.27 | $60.30 | $61.10 | $11.36 | 115,250 |
| 2016-01-20 | $63.13 | $63.13 | $61.56 | $62.35 | $11.59 | 21,770 |
| 2016-01-19 | $63.93 | $64.62 | $63.93 | $64.12 | $11.92 | 87,855 |
| 2016-01-15 | $60.35 | $60.50 | $59.13 | $59.25 | $11.02 | 41,080 |
| 2016-01-14 | $64.33 | $64.80 | $63.70 | $64.80 | $12.05 | 13,025 |
| 2016-01-13 | $66.30 | $66.33 | $64.00 | $64.02 | $11.90 | 36,280 |
| 2016-01-12 | $66.00 | $66.00 | $65.44 | $65.45 | $12.17 | 11,180 |
| 2016-01-11 | $64.91 | $65.19 | $63.95 | $64.26 | $11.95 | 27,625 |
| 2016-01-08 | $65.54 | $65.93 | $65.37 | $65.37 | $12.15 | 75,020 |
| 2016-01-07 | $66.15 | $66.65 | $66.11 | $66.11 | $12.29 | 29,130 |
| 2016-01-06 | $66.97 | $67.65 | $66.97 | $67.65 | $12.58 | 16,805 |
| 2016-01-05 | $69.08 | $69.08 | $68.13 | $68.13 | $12.67 | 7,190 |
| 2016-01-04 | $69.98 | $69.98 | $69.10 | $69.55 | $12.93 | 10,245 |
| 2015-12-31 | $70.49 | $70.49 | $70.33 | $70.33 | $13.08 | 9,455 |
| 2015-12-30 | $70.73 | $70.73 | $70.73 | $70.73 | $13.15 | 1,800 |
| 2015-12-29 | $70.84 | $70.97 | $70.65 | $70.73 | $13.15 | 32,910 |
| 2015-12-28 | $70.00 | $70.35 | $69.82 | $70.35 | $13.08 | 32,525 |
| 2015-12-24 | $70.00 | $70.00 | $70.00 | $70.00 | $13.02 | 145 |
| 2015-12-23 | $69.70 | $70.00 | $69.70 | $70.00 | $13.02 | 56,385 |
| 2015-12-22 | $69.25 | $69.66 | $69.25 | $69.52 | $12.93 | 17,700 |
| 2015-12-21 | $69.83 | $69.83 | $69.00 | $69.00 | $12.83 | 18,635 |
| 2015-12-18 | $69.41 | $69.46 | $69.41 | $69.45 | $12.91 | 17,285 |
| 2015-12-17 | $70.01 | $70.10 | $69.37 | $70.10 | $13.03 | 30,905 |
| 2015-12-16 | $69.95 | $70.50 | $69.46 | $70.50 | $13.11 | 75,660 |
| 2015-12-15 | $66.61 | $66.98 | $66.40 | $66.40 | $12.35 | 7,455 |
| 2015-12-14 | $65.75 | $65.75 | $65.75 | $65.75 | $12.23 | 1,525 |
| 2015-12-11 | $64.77 | $64.77 | $64.73 | $64.73 | $12.04 | 4,030 |
| 2015-12-10 | $66.33 | $66.33 | $66.33 | $66.33 | $12.33 | 16,140 |
| 2015-12-09 | $66.78 | $67.50 | $66.43 | $66.45 | $12.36 | 57,900 |
| 2015-12-08 | $67.00 | $67.00 | $67.00 | $67.00 | $12.46 | 930 |
| 2015-12-07 | $66.69 | $66.69 | $66.34 | $66.34 | $12.34 | 30,405 |
| 2015-12-04 | $66.24 | $66.80 | $66.24 | $66.80 | $12.42 | 9,530 |
| 2015-12-03 | $66.10 | $66.84 | $66.10 | $66.58 | $12.38 | 16,000 |
| 2015-12-02 | $65.29 | $65.52 | $65.28 | $65.39 | $12.16 | 13,535 |
| 2015-12-01 | $65.41 | $65.42 | $65.02 | $65.42 | $12.16 | 8,305 |
| 2015-11-30 | $65.18 | $65.34 | $64.85 | $65.10 | $12.10 | 7,620 |
| 2015-11-27 | $63.99 | $64.43 | $63.99 | $64.12 | $11.92 | 9,270 |
| 2015-11-25 | $62.36 | $62.87 | $62.36 | $62.69 | $11.66 | 2,930 |
| 2015-11-24 | $62.00 | $62.05 | $61.91 | $62.05 | $11.54 | 7,960 |
| 2015-11-23 | $61.81 | $61.99 | $61.36 | $61.60 | $11.45 | 8,565 |
| 2015-11-20 | $61.85 | $61.86 | $61.85 | $61.86 | $11.50 | 5,235 |
| 2015-11-19 | $62.39 | $62.39 | $62.05 | $62.05 | $11.54 | 21,575 |
| 2015-11-18 | $61.89 | $62.40 | $61.69 | $62.40 | $11.60 | 21,440 |
| 2015-11-17 | $61.73 | $61.94 | $61.73 | $61.94 | $11.52 | 5,130 |
| 2015-11-16 | $61.00 | $61.86 | $60.96 | $61.86 | $11.50 | 9,535 |
| 2015-11-13 | $59.84 | $60.47 | $59.79 | $60.10 | $11.17 | 37,935 |
| 2015-11-12 | $60.61 | $60.88 | $60.61 | $60.88 | $11.32 | 3,790 |
| 2015-11-11 | $60.63 | $60.85 | $60.51 | $60.51 | $11.25 | 389,565 |
| 2015-11-10 | $60.25 | $60.25 | $60.25 | $60.25 | $11.20 | 1,000 |
| 2015-11-09 | $60.27 | $60.38 | $60.07 | $60.38 | $11.23 | 14,250 |
| 2015-11-06 | $60.09 | $60.09 | $60.09 | $60.09 | $11.17 | 19,585 |
| 2015-11-05 | $60.23 | $60.68 | $60.02 | $60.02 | $11.16 | 9,475 |
| 2015-11-04 | $57.16 | $57.16 | $56.79 | $56.79 | $10.56 | 4,420 |
| 2015-11-03 | $58.36 | $58.74 | $58.10 | $58.74 | $10.92 | 8,485 |
| 2015-11-02 | $59.15 | $59.67 | $59.15 | $59.37 | $11.04 | 16,435 |
| 2015-10-30 | $58.40 | $58.40 | $58.30 | $58.30 | $10.84 | 2,525 |
| 2015-10-29 | $58.35 | $58.35 | $57.67 | $57.80 | $10.75 | 0 |
| 2015-10-28 | $58.35 | $58.35 | $57.67 | $57.80 | $10.75 | 20,385 |
| 2015-10-27 | $58.42 | $58.42 | $58.42 | $58.42 | $10.86 | 1,505 |
| 2015-10-26 | $58.20 | $58.46 | $58.20 | $58.46 | $10.87 | 2,250 |
| 2015-10-23 | $57.74 | $57.82 | $57.42 | $57.56 | $10.70 | 7,065 |
| 2015-10-22 | $57.12 | $57.56 | $57.12 | $57.31 | $10.66 | 6,725 |
| 2015-10-21 | $58.00 | $58.00 | $57.85 | $57.85 | $10.76 | 4,125 |
| 2015-10-20 | $57.29 | $57.56 | $57.11 | $57.56 | $10.70 | 3,440 |
| 2015-10-19 | $56.90 | $56.90 | $56.90 | $56.90 | $10.58 | 1,780 |
| 2015-10-16 | $57.04 | $57.04 | $57.02 | $57.02 | $10.60 | 0 |
| 2015-10-15 | $57.04 | $57.04 | $57.02 | $57.02 | $10.60 | 1,975 |
| 2015-10-14 | $56.55 | $56.55 | $55.95 | $56.25 | $10.46 | 56,260 |
| 2015-10-13 | $56.58 | $56.58 | $56.56 | $56.56 | $10.52 | 2,070 |
| 2015-10-12 | $57.00 | $57.00 | $56.57 | $56.57 | $10.52 | 52,175 |
| 2015-10-09 | $58.00 | $58.01 | $57.69 | $57.69 | $10.73 | 12,270 |
| 2015-10-08 | $56.48 | $56.85 | $56.48 | $56.85 | $10.57 | 2,185 |
| 2015-10-07 | $55.51 | $55.61 | $55.40 | $55.50 | $10.32 | 10,800 |
| 2015-10-06 | $54.75 | $54.90 | $54.45 | $54.45 | $10.12 | 10,075 |
| 2015-10-05 | $53.84 | $54.00 | $53.79 | $53.79 | $10.00 | 8,660 |
| 2015-10-02 | $52.75 | $53.15 | $52.75 | $53.15 | $9.88 | 3,275 |
| 2015-10-01 | $52.16 | $52.24 | $52.16 | $52.24 | $9.71 | 1,180 |
| 2015-09-30 | $51.46 | $51.46 | $51.46 | $51.46 | $9.57 | 525 |
| 2015-09-29 | $49.99 | $50.89 | $49.99 | $50.89 | $9.46 | 2,400 |
| 2015-09-28 | $49.49 | $49.49 | $49.10 | $49.10 | $9.13 | 1,005 |
| 2015-09-25 | $50.45 | $50.55 | $50.45 | $50.55 | $9.40 | 1,500 |
| 2015-09-24 | $49.61 | $49.97 | $49.11 | $49.97 | $9.29 | 27,325 |
| 2015-09-23 | $51.14 | $51.14 | $50.85 | $50.94 | $9.47 | 18,330 |
| 2015-09-22 | $51.00 | $51.16 | $50.69 | $51.16 | $9.51 | 20,375 |
| 2015-09-21 | $52.73 | $52.73 | $52.39 | $52.39 | $9.74 | 5,120 |
| 2015-09-18 | $53.01 | $53.60 | $53.01 | $53.31 | $9.91 | 0 |
| 2015-09-17 | $53.01 | $53.60 | $53.01 | $53.31 | $9.91 | 4,105 |
| 2015-09-16 | $53.25 | $53.25 | $53.10 | $53.23 | $9.90 | 14,940 |
| 2015-09-15 | $53.00 | $53.23 | $52.75 | $53.23 | $9.90 | 4,410 |
| 2015-09-14 | $53.56 | $53.83 | $53.56 | $53.83 | $10.01 | 0 |
| 2015-09-11 | $53.56 | $53.83 | $53.56 | $53.83 | $10.01 | 1,825 |
| 2015-09-10 | $53.83 | $53.88 | $53.76 | $53.83 | $10.01 | 4,500 |
| 2015-09-09 | $53.33 | $53.33 | $53.33 | $53.33 | $9.92 | 2,750 |
| 2015-09-08 | $52.98 | $52.98 | $52.98 | $52.98 | $9.85 | 1,615 |
| 2015-09-04 | $52.46 | $52.46 | $52.15 | $52.15 | $9.70 | 1,990 |
| 2015-09-03 | $53.95 | $53.96 | $53.92 | $53.96 | $10.03 | 4,000 |
| 2015-09-02 | $52.80 | $53.05 | $52.61 | $52.61 | $9.78 | 0 |
| 2015-09-01 | $52.80 | $53.05 | $52.61 | $52.61 | $9.78 | 7,675 |
Vestas Wind Systems AS (VWSYF) News Headlines
.jpg)
Trump's broadside against wind industry puts projects that could power millions of homes at risk
States in the Mid-Atlantic and Northeast were heavily betting on offshore wind to meet their future power needs.
cnbc.com Feb. 16, 2025Recent Vestas Wind Systems AS (VWSYF) News
Similar Companies to Vestas Wind Systems AS (VWSYF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |