Weis Markets Inc (WMK) Exchange: NYSE
Data as of May 2, 2025
$87.97 ($1.39) 1.61%
Weis Markets Inc - Daily Information
Click for more stock information on Weis Markets Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $87.26 |
| Previous Close | $87.97 |
| High | $88.50 |
| Low | $86.49 |
| Adjusted Open | $87.26 |
| Previous Adjusted Close | $87.97 |
| Adjusted High | $88.50 |
| Adjusted Low | $86.49 |
About Weis Markets Inc (WMK)
Weis Markets Inc (WMK) is a Mid-Atlantic food retailer that was founded in 1912 by Harry and Sigmund Weis. It has grown from a small store in Pennsylvania to over 200 stores in Pennsylvania and six other states, offering a variety of products including grocery, dairy, frozen foods, and pharmacy items. Weis also offers its own brand of products and services, called Weis Quality. Weis Markets Inc. has been publicly traded on the New York Stock Exchange since 1965, and continues to grow and develop stores and services that reach a larger customer base.
Invest in Weis Markets Inc (WMK)
Historical Stock Data for Weis Markets Inc (WMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $87.26 | $88.50 | $86.49 | $87.97 | $87.97 | 151,562 |
| 2025-05-01 | $85.65 | $86.90 | $84.76 | $86.58 | $86.58 | 114,616 |
| 2025-04-30 | $84.46 | $86.83 | $82.64 | $85.99 | $85.99 | 178,972 |
| 2025-04-29 | $81.92 | $84.82 | $81.53 | $84.24 | $84.24 | 119,264 |
| 2025-04-28 | $81.26 | $82.32 | $80.81 | $82.23 | $82.23 | 96,994 |
| 2025-04-25 | $83.61 | $83.61 | $81.20 | $81.45 | $81.45 | 115,736 |
| 2025-04-24 | $84.00 | $84.76 | $83.18 | $84.02 | $84.02 | 128,714 |
| 2025-04-23 | $84.81 | $85.41 | $83.67 | $84.60 | $84.60 | 143,678 |
| 2025-04-22 | $83.87 | $84.76 | $82.95 | $84.08 | $84.08 | 230,781 |
| 2025-04-21 | $83.00 | $84.38 | $82.15 | $82.93 | $82.93 | 119,514 |
| 2025-04-17 | $80.33 | $82.76 | $80.33 | $82.46 | $82.46 | 75,154 |
| 2025-04-16 | $80.61 | $81.11 | $79.87 | $80.78 | $80.78 | 110,440 |
| 2025-04-15 | $81.22 | $81.22 | $79.53 | $79.78 | $79.78 | 80,019 |
| 2025-04-14 | $80.65 | $81.62 | $79.75 | $81.61 | $81.61 | 115,053 |
| 2025-04-11 | $81.25 | $82.45 | $77.18 | $80.82 | $80.82 | 84,958 |
| 2025-04-10 | $80.37 | $82.23 | $78.76 | $81.47 | $81.47 | 146,765 |
| 2025-04-09 | $76.48 | $83.40 | $76.48 | $80.57 | $80.57 | 168,058 |
| 2025-04-08 | $79.37 | $80.49 | $76.01 | $76.48 | $76.48 | 187,899 |
| 2025-04-07 | $76.53 | $79.89 | $74.91 | $78.23 | $78.23 | 180,765 |
| 2025-04-04 | $77.79 | $80.81 | $77.22 | $77.72 | $77.72 | 165,843 |
| 2025-04-03 | $77.30 | $79.48 | $77.30 | $79.35 | $79.35 | 114,000 |
| 2025-04-02 | $77.93 | $79.35 | $77.80 | $79.15 | $79.15 | 72,860 |
| 2025-04-01 | $76.38 | $79.35 | $76.38 | $78.38 | $78.38 | 79,383 |
| 2025-03-31 | $76.70 | $78.00 | $76.61 | $77.05 | $77.05 | 103,516 |
| 2025-03-28 | $77.50 | $77.74 | $76.59 | $77.29 | $77.29 | 83,723 |
| 2025-03-27 | $75.80 | $78.50 | $75.27 | $77.81 | $77.81 | 68,715 |
| 2025-03-26 | $74.50 | $75.65 | $74.00 | $75.54 | $75.54 | 67,104 |
| 2025-03-25 | $75.84 | $76.19 | $74.14 | $74.22 | $74.22 | 100,160 |
| 2025-03-24 | $76.00 | $76.85 | $75.07 | $76.10 | $76.10 | 104,416 |
| 2025-03-21 | $78.37 | $78.55 | $75.19 | $76.21 | $76.21 | 655,423 |
| 2025-03-20 | $78.81 | $79.47 | $78.51 | $78.52 | $78.52 | 93,543 |
| 2025-03-19 | $79.28 | $79.97 | $78.56 | $79.57 | $79.57 | 123,543 |
| 2025-03-18 | $79.57 | $80.48 | $79.18 | $79.32 | $79.32 | 112,842 |
| 2025-03-17 | $78.53 | $80.61 | $78.53 | $80.03 | $80.03 | 138,367 |
| 2025-03-14 | $78.00 | $79.24 | $77.45 | $78.09 | $78.09 | 80,127 |
| 2025-03-13 | $77.39 | $78.34 | $76.86 | $77.53 | $77.53 | 65,594 |
| 2025-03-12 | $79.51 | $79.57 | $76.93 | $77.37 | $77.37 | 100,545 |
| 2025-03-11 | $82.82 | $82.82 | $79.60 | $79.66 | $79.66 | 146,458 |
| 2025-03-10 | $81.33 | $83.09 | $81.15 | $82.56 | $82.56 | 192,610 |
| 2025-03-07 | $77.99 | $81.39 | $77.51 | $81.33 | $81.33 | 160,439 |
| 2025-03-06 | $74.71 | $77.83 | $74.71 | $77.26 | $77.26 | 139,485 |
| 2025-03-05 | $73.50 | $74.86 | $73.44 | $74.72 | $74.72 | 117,969 |
| 2025-03-04 | $72.56 | $74.00 | $72.47 | $73.60 | $73.60 | 154,252 |
| 2025-03-03 | $73.67 | $74.63 | $71.87 | $72.73 | $72.73 | 131,399 |
| 2025-02-28 | $74.38 | $74.38 | $71.63 | $73.98 | $73.98 | 199,683 |
| 2025-02-27 | $72.78 | $75.40 | $72.78 | $73.92 | $73.92 | 238,923 |
| 2025-02-26 | $70.65 | $74.31 | $67.08 | $73.25 | $73.25 | 156,294 |
| 2025-02-25 | $72.67 | $74.48 | $71.90 | $74.36 | $74.36 | 134,577 |
| 2025-02-24 | $71.89 | $72.58 | $71.12 | $72.35 | $72.35 | 91,265 |
| 2025-02-21 | $72.06 | $72.06 | $70.04 | $71.57 | $71.57 | 104,121 |
| 2025-02-20 | $71.03 | $71.92 | $70.63 | $71.37 | $71.37 | 66,150 |
| 2025-02-19 | $70.40 | $71.69 | $70.08 | $71.59 | $71.59 | 71,772 |
| 2025-02-18 | $70.63 | $70.87 | $70.30 | $70.39 | $70.39 | 56,795 |
| 2025-02-14 | $72.78 | $72.82 | $71.16 | $71.17 | $70.83 | 59,354 |
| 2025-02-13 | $72.29 | $72.73 | $71.41 | $72.41 | $72.06 | 80,870 |
| 2025-02-12 | $71.21 | $71.79 | $70.82 | $71.75 | $71.41 | 64,391 |
| 2025-02-11 | $69.84 | $71.76 | $69.75 | $71.76 | $71.42 | 63,403 |
| 2025-02-10 | $69.38 | $70.38 | $69.02 | $70.26 | $70.26 | 62,238 |
| 2025-02-07 | $70.45 | $70.45 | $67.52 | $69.51 | $69.51 | 74,761 |
| 2025-02-06 | $70.26 | $71.19 | $70.14 | $70.83 | $70.83 | 234,756 |
| 2025-02-05 | $69.49 | $69.99 | $68.96 | $69.98 | $69.98 | 42,597 |
| 2025-02-04 | $67.57 | $69.37 | $67.57 | $69.23 | $69.23 | 36,540 |
| 2025-02-03 | $66.99 | $68.45 | $66.90 | $67.83 | $67.83 | 65,030 |
| 2025-01-31 | $67.58 | $68.23 | $66.22 | $67.56 | $67.56 | 73,435 |
| 2025-01-30 | $68.46 | $68.46 | $67.48 | $67.98 | $67.98 | 113,907 |
| 2025-01-29 | $65.87 | $68.55 | $65.73 | $67.88 | $67.88 | 98,407 |
| 2025-01-28 | $66.48 | $66.60 | $65.78 | $66.12 | $66.12 | 47,957 |
| 2025-01-27 | $64.84 | $66.45 | $64.84 | $66.21 | $66.21 | 85,532 |
| 2025-01-24 | $63.31 | $64.35 | $62.96 | $64.27 | $64.27 | 62,232 |
| 2025-01-23 | $62.95 | $63.47 | $62.25 | $63.44 | $63.44 | 122,198 |
| 2025-01-22 | $65.65 | $65.84 | $62.81 | $62.92 | $62.92 | 77,387 |
| 2025-01-21 | $66.58 | $67.40 | $66.03 | $66.09 | $66.09 | 58,944 |
| 2025-01-17 | $67.65 | $67.77 | $66.45 | $66.57 | $66.57 | 63,598 |
| 2025-01-16 | $67.11 | $67.55 | $66.68 | $67.39 | $67.39 | 65,909 |
| 2025-01-15 | $67.67 | $67.69 | $66.40 | $67.14 | $67.14 | 69,345 |
| 2025-01-14 | $66.30 | $67.23 | $66.18 | $66.75 | $66.75 | 76,272 |
| 2025-01-13 | $65.51 | $66.67 | $65.51 | $66.43 | $66.43 | 91,904 |
| 2025-01-10 | $66.11 | $66.50 | $65.44 | $66.06 | $66.06 | 73,783 |
| 2025-01-08 | $65.71 | $67.03 | $64.43 | $67.03 | $67.03 | 53,907 |
| 2025-01-07 | $66.75 | $67.47 | $65.61 | $66.48 | $66.48 | 62,709 |
| 2025-01-06 | $67.95 | $68.26 | $66.00 | $66.70 | $66.70 | 95,061 |
| 2025-01-03 | $68.44 | $68.91 | $68.00 | $68.05 | $68.05 | 57,162 |
| 2025-01-02 | $67.87 | $68.78 | $67.58 | $68.51 | $68.51 | 51,115 |
| 2024-12-31 | $67.55 | $68.87 | $67.51 | $67.72 | $67.72 | 65,520 |
| 2024-12-30 | $68.27 | $68.27 | $66.96 | $67.50 | $67.50 | 48,364 |
| 2024-12-27 | $68.58 | $69.37 | $67.96 | $68.11 | $68.11 | 64,490 |
| 2024-12-26 | $68.11 | $69.22 | $67.95 | $69.19 | $69.19 | 46,544 |
| 2024-12-24 | $68.06 | $68.51 | $67.41 | $68.50 | $68.50 | 29,821 |
| 2024-12-23 | $68.66 | $68.81 | $67.53 | $67.89 | $67.89 | 55,559 |
| 2024-12-20 | $69.73 | $70.66 | $68.77 | $69.10 | $69.10 | 169,745 |
| 2024-12-19 | $70.21 | $70.94 | $69.57 | $70.23 | $70.23 | 67,656 |
| 2024-12-18 | $71.34 | $72.35 | $69.41 | $70.08 | $70.08 | 92,082 |
| 2024-12-17 | $71.38 | $71.88 | $70.80 | $71.42 | $71.42 | 143,779 |
| 2024-12-16 | $70.90 | $71.61 | $70.67 | $71.34 | $71.34 | 61,356 |
| 2024-12-13 | $73.23 | $73.23 | $71.03 | $71.19 | $71.19 | 61,448 |
| 2024-12-12 | $72.40 | $73.17 | $71.76 | $72.74 | $72.74 | 55,834 |
| 2024-12-11 | $72.52 | $73.16 | $71.84 | $72.18 | $72.18 | 83,506 |
| 2024-12-10 | $70.99 | $72.46 | $69.52 | $71.96 | $71.96 | 96,221 |
| 2024-12-09 | $70.99 | $71.47 | $70.34 | $70.59 | $70.59 | 54,386 |
| 2024-12-06 | $71.30 | $71.30 | $69.84 | $70.40 | $70.40 | 57,351 |
| 2024-12-05 | $70.99 | $71.44 | $70.12 | $70.99 | $70.99 | 91,223 |
| 2024-12-04 | $71.47 | $72.02 | $70.55 | $71.31 | $71.31 | 253,180 |
| 2024-12-03 | $73.14 | $73.14 | $71.58 | $71.71 | $71.71 | 72,959 |
| 2024-12-02 | $72.70 | $73.52 | $72.36 | $73.07 | $73.07 | 74,764 |
| 2024-11-29 | $73.76 | $73.76 | $72.65 | $72.83 | $72.83 | 39,623 |
| 2024-11-27 | $73.73 | $73.77 | $72.25 | $72.79 | $72.79 | 72,243 |
| 2024-11-26 | $73.20 | $73.23 | $71.39 | $73.01 | $73.01 | 87,243 |
| 2024-11-25 | $72.05 | $74.77 | $71.79 | $73.77 | $73.77 | 107,353 |
| 2024-11-22 | $71.00 | $72.03 | $70.41 | $71.68 | $71.68 | 53,488 |
| 2024-11-21 | $70.75 | $71.31 | $69.93 | $70.75 | $70.75 | 44,496 |
| 2024-11-20 | $69.66 | $70.27 | $68.60 | $70.11 | $70.11 | 82,397 |
| 2024-11-19 | $69.70 | $70.90 | $69.46 | $69.84 | $69.84 | 66,460 |
| 2024-11-18 | $72.10 | $72.46 | $70.37 | $70.42 | $70.42 | 67,125 |
| 2024-11-15 | $74.55 | $74.61 | $71.69 | $71.71 | $71.71 | 63,545 |
| 2024-11-14 | $74.41 | $74.80 | $73.42 | $74.08 | $74.08 | 66,674 |
| 2024-11-13 | $73.93 | $74.65 | $73.35 | $74.51 | $74.51 | 88,694 |
| 2024-11-12 | $75.82 | $76.24 | $73.33 | $73.35 | $73.35 | 82,938 |
| 2024-11-11 | $75.04 | $76.33 | $74.28 | $75.93 | $75.93 | 74,500 |
| 2024-11-08 | $75.18 | $76.06 | $73.50 | $74.55 | $74.55 | 82,173 |
| 2024-11-07 | $72.17 | $75.36 | $71.81 | $75.16 | $75.16 | 153,393 |
| 2024-11-06 | $69.78 | $73.56 | $68.00 | $72.46 | $72.46 | 140,323 |
| 2024-11-05 | $64.26 | $66.62 | $64.26 | $66.46 | $66.46 | 84,106 |
| 2024-11-04 | $64.29 | $65.91 | $64.07 | $64.67 | $64.67 | 93,569 |
| 2024-11-01 | $63.07 | $64.31 | $63.03 | $64.24 | $64.24 | 84,885 |
| 2024-10-31 | $63.82 | $64.11 | $62.75 | $62.89 | $62.89 | 66,903 |
| 2024-10-30 | $63.95 | $65.26 | $63.44 | $63.82 | $63.82 | 103,741 |
| 2024-10-29 | $63.81 | $64.37 | $63.23 | $64.16 | $64.16 | 65,415 |
| 2024-10-28 | $64.29 | $64.64 | $63.65 | $64.32 | $64.32 | 84,863 |
| 2024-10-25 | $64.38 | $64.38 | $63.45 | $64.08 | $64.08 | 47,386 |
| 2024-10-24 | $64.52 | $64.52 | $63.52 | $63.97 | $63.97 | 53,858 |
| 2024-10-23 | $63.84 | $64.35 | $62.94 | $64.31 | $64.31 | 70,278 |
| 2024-10-22 | $64.72 | $64.72 | $63.71 | $64.46 | $64.46 | 43,257 |
| 2024-10-21 | $66.27 | $66.45 | $64.44 | $64.47 | $64.47 | 50,998 |
| 2024-10-18 | $67.06 | $67.06 | $65.55 | $65.93 | $65.93 | 40,572 |
| 2024-10-17 | $65.81 | $66.90 | $65.02 | $66.80 | $66.80 | 75,025 |
| 2024-10-16 | $65.69 | $66.57 | $65.49 | $65.81 | $65.81 | 65,484 |
| 2024-10-15 | $64.34 | $66.66 | $64.34 | $65.24 | $65.24 | 71,484 |
| 2024-10-14 | $65.00 | $65.00 | $64.04 | $64.43 | $64.43 | 48,426 |
| 2024-10-11 | $64.63 | $65.36 | $64.63 | $65.18 | $65.18 | 49,496 |
| 2024-10-10 | $64.54 | $65.21 | $63.50 | $64.33 | $64.33 | 55,275 |
| 2024-10-09 | $65.58 | $66.24 | $64.88 | $65.19 | $65.19 | 53,486 |
| 2024-10-08 | $65.19 | $65.49 | $64.92 | $65.39 | $65.39 | 42,199 |
| 2024-10-07 | $66.03 | $66.09 | $64.34 | $64.90 | $64.90 | 59,748 |
| 2024-10-04 | $65.49 | $67.29 | $65.49 | $66.40 | $66.40 | 91,250 |
| 2024-10-03 | $65.64 | $66.08 | $64.27 | $64.86 | $64.86 | 63,540 |
| 2024-10-02 | $67.87 | $67.98 | $66.01 | $66.03 | $66.03 | 62,894 |
| 2024-10-01 | $68.57 | $68.57 | $67.34 | $68.24 | $68.24 | 64,929 |
| 2024-09-30 | $68.97 | $69.61 | $68.66 | $68.93 | $68.93 | 83,455 |
| 2024-09-27 | $69.07 | $70.09 | $68.56 | $68.80 | $68.80 | 51,975 |
| 2024-09-26 | $68.77 | $69.19 | $68.49 | $68.57 | $68.57 | 62,057 |
| 2024-09-25 | $68.50 | $68.50 | $67.37 | $68.27 | $68.27 | 44,738 |
| 2024-09-24 | $67.73 | $68.67 | $67.51 | $68.23 | $68.23 | 67,460 |
| 2024-09-23 | $69.24 | $69.24 | $67.72 | $67.92 | $67.92 | 69,306 |
| 2024-09-20 | $70.77 | $71.25 | $69.25 | $69.41 | $69.41 | 275,686 |
| 2024-09-19 | $70.87 | $71.31 | $70.36 | $71.31 | $71.31 | 81,989 |
| 2024-09-18 | $69.80 | $71.63 | $69.46 | $70.24 | $70.24 | 80,009 |
| 2024-09-17 | $70.78 | $71.32 | $69.85 | $69.90 | $69.90 | 60,352 |
| 2024-09-16 | $70.76 | $71.14 | $70.19 | $70.22 | $70.22 | 61,975 |
| 2024-09-13 | $68.25 | $70.83 | $68.25 | $70.44 | $70.44 | 95,845 |
| 2024-09-12 | $66.90 | $67.73 | $66.90 | $67.61 | $67.61 | 61,833 |
| 2024-09-11 | $67.31 | $67.31 | $66.52 | $66.75 | $66.75 | 77,148 |
| 2024-09-10 | $67.14 | $67.96 | $67.02 | $67.77 | $67.77 | 58,695 |
| 2024-09-09 | $67.66 | $68.16 | $66.77 | $66.92 | $66.92 | 68,250 |
| 2024-09-06 | $67.62 | $68.00 | $67.19 | $67.85 | $67.85 | 62,327 |
| 2024-09-05 | $68.33 | $68.45 | $67.25 | $67.52 | $67.52 | 90,677 |
| 2024-09-04 | $68.05 | $68.52 | $67.56 | $67.86 | $67.86 | 60,672 |
| 2024-09-03 | $66.97 | $68.08 | $66.97 | $68.03 | $68.03 | 63,587 |
| 2024-08-30 | $67.07 | $67.65 | $67.00 | $67.58 | $67.58 | 57,192 |
| 2024-08-29 | $67.17 | $67.17 | $65.95 | $66.68 | $66.68 | 79,808 |
| 2024-08-28 | $66.58 | $67.25 | $66.00 | $66.70 | $66.70 | 44,510 |
| 2024-08-27 | $66.35 | $67.11 | $65.85 | $66.48 | $66.48 | 45,244 |
| 2024-08-26 | $66.64 | $67.53 | $66.23 | $66.29 | $66.29 | 70,909 |
| 2024-08-23 | $64.39 | $66.58 | $63.70 | $66.00 | $66.00 | 88,222 |
| 2024-08-22 | $65.36 | $65.36 | $64.25 | $64.68 | $64.68 | 69,295 |
| 2024-08-21 | $66.00 | $66.00 | $64.96 | $65.23 | $65.23 | 50,405 |
| 2024-08-20 | $66.46 | $66.46 | $65.32 | $65.33 | $65.33 | 62,693 |
| 2024-08-19 | $66.44 | $66.67 | $65.75 | $66.17 | $66.17 | 74,174 |
| 2024-08-16 | $65.33 | $67.29 | $65.33 | $66.47 | $66.47 | 73,917 |
| 2024-08-15 | $65.68 | $67.03 | $65.09 | $65.35 | $65.35 | 92,131 |
| 2024-08-14 | $65.81 | $65.81 | $64.39 | $64.46 | $64.46 | 44,767 |
| 2024-08-13 | $65.55 | $65.92 | $64.78 | $65.50 | $65.50 | 70,452 |
| 2024-08-12 | $67.27 | $67.31 | $65.09 | $65.24 | $65.24 | 81,393 |
| 2024-08-09 | $67.66 | $67.66 | $66.49 | $67.38 | $67.38 | 102,039 |
| 2024-08-08 | $69.10 | $69.76 | $67.36 | $67.47 | $67.47 | 83,725 |
| 2024-08-07 | $69.39 | $69.51 | $67.95 | $69.12 | $69.12 | 96,116 |
| 2024-08-06 | $69.44 | $69.57 | $67.95 | $68.92 | $68.92 | 108,686 |
| 2024-08-05 | $70.65 | $70.71 | $68.68 | $69.50 | $69.50 | 155,443 |
| 2024-08-02 | $72.93 | $74.19 | $72.51 | $72.95 | $72.95 | 73,569 |
| 2024-08-01 | $75.39 | $76.62 | $73.90 | $74.36 | $74.36 | 87,673 |
| 2024-07-31 | $74.56 | $76.62 | $73.97 | $75.45 | $75.45 | 83,697 |
| 2024-07-30 | $75.08 | $75.45 | $74.45 | $74.89 | $74.89 | 91,377 |
| 2024-07-29 | $74.96 | $74.96 | $73.84 | $74.68 | $74.68 | 49,131 |
| 2024-07-26 | $74.95 | $75.26 | $73.92 | $74.92 | $74.58 | 73,652 |
| 2024-07-25 | $72.63 | $74.66 | $72.63 | $74.36 | $74.02 | 84,516 |
| 2024-07-24 | $72.67 | $73.32 | $71.99 | $72.17 | $71.84 | 61,487 |
| 2024-07-23 | $71.92 | $73.08 | $71.50 | $72.47 | $72.14 | 93,873 |
| 2024-07-22 | $71.23 | $72.19 | $70.52 | $71.94 | $71.61 | 81,099 |
| 2024-07-19 | $71.89 | $71.89 | $70.36 | $71.08 | $71.08 | 82,448 |
| 2024-07-18 | $70.77 | $72.40 | $70.71 | $71.72 | $71.72 | 86,533 |
| 2024-07-17 | $69.00 | $71.35 | $69.00 | $71.25 | $71.25 | 121,606 |
| 2024-07-16 | $66.90 | $69.18 | $66.90 | $69.00 | $69.00 | 110,369 |
| 2024-07-15 | $67.51 | $68.00 | $66.16 | $66.22 | $66.22 | 97,497 |
| 2024-07-12 | $66.99 | $67.71 | $66.47 | $66.96 | $66.96 | 84,346 |
| 2024-07-11 | $63.88 | $66.64 | $63.29 | $66.53 | $66.53 | 153,349 |
| 2024-07-10 | $62.42 | $63.20 | $62.18 | $62.92 | $62.92 | 84,385 |
| 2024-07-09 | $62.53 | $63.03 | $61.58 | $62.09 | $62.09 | 81,270 |
| 2024-07-08 | $62.41 | $62.91 | $62.11 | $62.79 | $62.79 | 80,178 |
| 2024-07-05 | $61.95 | $62.18 | $61.63 | $62.16 | $62.16 | 97,541 |
| 2024-07-03 | $62.44 | $62.44 | $61.59 | $62.09 | $62.09 | 131,216 |
| 2024-07-02 | $62.91 | $63.59 | $62.08 | $62.16 | $62.16 | 94,918 |
| 2024-07-01 | $62.77 | $63.30 | $62.34 | $62.74 | $62.74 | 77,658 |
| 2024-06-28 | $62.96 | $63.32 | $62.06 | $62.77 | $62.77 | 195,181 |
| 2024-06-27 | $62.38 | $62.73 | $61.72 | $62.65 | $62.65 | 56,636 |
| 2024-06-26 | $62.02 | $62.61 | $61.86 | $62.58 | $62.58 | 59,552 |
| 2024-06-25 | $63.01 | $63.14 | $62.37 | $62.38 | $62.38 | 42,345 |
| 2024-06-24 | $63.17 | $64.33 | $63.11 | $63.14 | $63.14 | 84,687 |
| 2024-06-21 | $62.87 | $63.80 | $62.87 | $63.19 | $63.19 | 218,016 |
| 2024-06-20 | $62.24 | $63.59 | $62.06 | $62.82 | $62.82 | 74,977 |
| 2024-06-18 | $62.26 | $62.44 | $61.64 | $62.27 | $62.27 | 60,799 |
| 2024-06-17 | $61.77 | $62.15 | $61.20 | $62.11 | $62.11 | 78,847 |
| 2024-06-14 | $62.01 | $62.25 | $60.93 | $62.21 | $62.21 | 78,033 |
| 2024-06-13 | $62.67 | $63.28 | $62.35 | $62.36 | $62.36 | 69,881 |
| 2024-06-12 | $64.36 | $64.36 | $62.84 | $62.87 | $62.87 | 69,596 |
| 2024-06-11 | $62.85 | $63.43 | $62.25 | $63.42 | $63.42 | 60,855 |
| 2024-06-10 | $62.78 | $63.21 | $62.52 | $63.20 | $63.20 | 62,033 |
| 2024-06-07 | $63.78 | $63.78 | $62.60 | $62.82 | $62.82 | 64,781 |
| 2024-06-06 | $63.29 | $64.03 | $63.03 | $64.01 | $64.01 | 56,760 |
| 2024-06-05 | $64.46 | $64.84 | $63.09 | $63.38 | $63.38 | 64,860 |
| 2024-06-04 | $65.72 | $65.78 | $64.07 | $64.31 | $64.31 | 156,343 |
| 2024-06-03 | $66.04 | $66.52 | $65.54 | $65.93 | $65.93 | 81,773 |
| 2024-05-31 | $65.28 | $66.22 | $65.28 | $65.55 | $65.55 | 103,355 |
| 2024-05-30 | $64.65 | $65.51 | $64.65 | $65.08 | $65.08 | 64,311 |
| 2024-05-29 | $64.42 | $65.54 | $64.20 | $64.51 | $64.51 | 65,461 |
| 2024-05-28 | $65.54 | $66.07 | $64.40 | $64.52 | $64.52 | 70,420 |
| 2024-05-24 | $66.18 | $66.19 | $65.49 | $65.67 | $65.67 | 49,596 |
| 2024-05-23 | $66.61 | $66.61 | $65.19 | $65.69 | $65.69 | 66,736 |
| 2024-05-22 | $66.61 | $66.91 | $65.82 | $66.75 | $66.75 | 75,285 |
| 2024-05-21 | $65.83 | $66.72 | $65.48 | $66.63 | $66.63 | 68,648 |
| 2024-05-20 | $68.13 | $68.17 | $65.55 | $65.74 | $65.74 | 98,990 |
| 2024-05-17 | $68.63 | $68.86 | $68.01 | $68.53 | $68.53 | 56,668 |
| 2024-05-16 | $68.72 | $69.32 | $68.29 | $68.73 | $68.73 | 82,051 |
| 2024-05-15 | $69.10 | $69.10 | $67.89 | $68.52 | $68.52 | 134,112 |
| 2024-05-14 | $66.81 | $69.00 | $66.81 | $68.91 | $68.91 | 150,319 |
| 2024-05-13 | $65.72 | $67.33 | $65.66 | $65.66 | $65.66 | 91,012 |
| 2024-05-10 | $65.55 | $65.55 | $64.67 | $65.09 | $65.09 | 107,800 |
| 2024-05-09 | $64.05 | $65.91 | $63.45 | $65.85 | $65.51 | 94,521 |
| 2024-05-08 | $62.76 | $64.08 | $62.76 | $63.66 | $63.66 | 77,118 |
| 2024-05-07 | $63.78 | $64.45 | $63.13 | $63.13 | $63.13 | 98,074 |
| 2024-05-06 | $63.07 | $63.43 | $62.87 | $63.41 | $63.41 | 45,697 |
| 2024-05-03 | $63.93 | $63.93 | $62.94 | $63.17 | $63.17 | 66,330 |
| 2024-05-02 | $63.16 | $64.01 | $63.16 | $63.85 | $63.85 | 66,841 |
| 2024-05-01 | $63.13 | $63.72 | $62.50 | $62.99 | $62.99 | 100,036 |
| 2024-04-30 | $63.57 | $63.94 | $63.13 | $63.13 | $63.13 | 63,035 |
| 2024-04-29 | $63.51 | $64.25 | $63.38 | $63.58 | $63.58 | 148,729 |
| 2024-04-26 | $63.93 | $64.50 | $63.66 | $63.66 | $63.66 | 47,635 |
| 2024-04-25 | $63.98 | $64.51 | $63.48 | $63.67 | $63.67 | 92,416 |
| 2024-04-24 | $62.51 | $64.48 | $62.50 | $64.34 | $64.34 | 91,460 |
| 2024-04-23 | $62.46 | $63.10 | $62.46 | $62.89 | $62.89 | 91,908 |
| 2024-04-22 | $64.23 | $64.23 | $62.50 | $62.58 | $62.58 | 203,381 |
| 2024-04-19 | $62.63 | $64.61 | $62.46 | $64.49 | $64.49 | 67,705 |
| 2024-04-18 | $62.40 | $63.30 | $62.40 | $62.66 | $62.66 | 72,371 |
| 2024-04-17 | $62.54 | $63.37 | $62.28 | $62.67 | $62.67 | 109,971 |
| 2024-04-16 | $61.45 | $62.66 | $60.91 | $62.15 | $62.15 | 128,899 |
| 2024-04-15 | $61.59 | $62.35 | $61.46 | $61.69 | $61.69 | 81,933 |
| 2024-04-12 | $62.01 | $62.01 | $60.92 | $61.60 | $61.60 | 82,043 |
| 2024-04-11 | $62.03 | $62.25 | $61.59 | $62.15 | $62.15 | 51,835 |
| 2024-04-10 | $61.15 | $61.79 | $60.39 | $61.76 | $61.76 | 97,558 |
| 2024-04-09 | $62.06 | $62.24 | $61.49 | $62.03 | $62.03 | 70,596 |
| 2024-04-08 | $62.33 | $62.62 | $61.91 | $61.98 | $61.98 | 72,226 |
| 2024-04-05 | $62.57 | $62.61 | $61.94 | $62.38 | $62.38 | 90,628 |
| 2024-04-04 | $63.01 | $63.24 | $62.10 | $62.70 | $62.70 | 86,007 |
| 2024-04-03 | $63.04 | $63.12 | $62.29 | $62.66 | $62.66 | 94,624 |
| 2024-04-02 | $63.62 | $63.94 | $62.89 | $63.30 | $63.30 | 59,493 |
| 2024-04-01 | $64.82 | $64.82 | $63.49 | $63.86 | $63.86 | 70,910 |
| 2024-03-28 | $63.92 | $64.69 | $63.88 | $64.40 | $64.40 | 106,228 |
| 2024-03-27 | $63.53 | $64.05 | $63.17 | $63.91 | $63.91 | 75,661 |
| 2024-03-26 | $63.45 | $63.95 | $63.02 | $63.19 | $63.19 | 52,523 |
| 2024-03-25 | $64.27 | $64.27 | $63.10 | $63.17 | $63.17 | 57,018 |
| 2024-03-22 | $64.40 | $64.64 | $63.90 | $63.92 | $63.92 | 58,812 |
| 2024-03-21 | $64.17 | $64.44 | $63.51 | $64.24 | $64.24 | 89,611 |
| 2024-03-20 | $62.23 | $64.22 | $62.01 | $63.82 | $63.82 | 78,644 |
| 2024-03-19 | $63.58 | $63.94 | $62.65 | $62.67 | $62.67 | 86,283 |
| 2024-03-18 | $63.91 | $64.48 | $63.38 | $63.52 | $63.52 | 111,146 |
| 2024-03-15 | $63.01 | $64.52 | $63.01 | $64.45 | $64.45 | 241,991 |
| 2024-03-14 | $64.44 | $64.44 | $62.83 | $63.28 | $63.28 | 95,470 |
| 2024-03-13 | $64.46 | $64.77 | $63.88 | $64.60 | $64.60 | 95,103 |
| 2024-03-12 | $64.82 | $65.09 | $64.49 | $64.49 | $64.49 | 83,899 |
| 2024-03-11 | $65.66 | $66.00 | $64.76 | $65.08 | $65.08 | 89,596 |
| 2024-03-08 | $65.78 | $66.08 | $65.21 | $65.88 | $65.88 | 86,247 |
| 2024-03-07 | $65.71 | $66.28 | $65.26 | $65.44 | $65.44 | 77,474 |
| 2024-03-06 | $65.00 | $66.03 | $64.82 | $65.17 | $65.17 | 104,802 |
| 2024-03-05 | $65.59 | $67.53 | $64.99 | $65.05 | $65.05 | 143,780 |
| 2024-03-04 | $64.19 | $66.44 | $64.19 | $65.38 | $65.38 | 107,647 |
| 2024-03-01 | $64.53 | $66.21 | $63.83 | $64.24 | $64.24 | 180,524 |
| 2024-02-29 | $61.78 | $65.70 | $61.78 | $64.94 | $64.94 | 301,176 |
| 2024-02-28 | $60.07 | $62.15 | $59.70 | $61.41 | $61.41 | 222,597 |
| 2024-02-27 | $60.86 | $60.88 | $59.95 | $60.06 | $60.06 | 102,896 |
| 2024-02-26 | $61.24 | $61.43 | $60.42 | $60.50 | $60.50 | 89,378 |
| 2024-02-23 | $60.40 | $61.63 | $60.17 | $61.43 | $61.43 | 57,105 |
| 2024-02-22 | $61.07 | $61.34 | $59.58 | $60.31 | $60.31 | 111,228 |
| 2024-02-21 | $61.99 | $61.99 | $61.19 | $61.59 | $61.59 | 56,320 |
| 2024-02-20 | $61.96 | $63.04 | $61.62 | $61.82 | $61.82 | 89,286 |
| 2024-02-16 | $61.67 | $62.51 | $61.23 | $62.01 | $62.01 | 85,764 |
| 2024-02-15 | $60.80 | $61.82 | $60.80 | $61.71 | $61.71 | 104,087 |
| 2024-02-14 | $60.14 | $60.93 | $59.35 | $60.88 | $60.88 | 123,142 |
| 2024-02-13 | $60.63 | $60.65 | $59.19 | $59.41 | $59.41 | 184,944 |
| 2024-02-12 | $59.43 | $61.83 | $59.43 | $61.40 | $61.40 | 105,017 |
| 2024-02-09 | $60.80 | $60.95 | $59.38 | $59.69 | $59.69 | 136,275 |
| 2024-02-08 | $59.71 | $60.83 | $59.71 | $60.78 | $60.78 | 83,312 |
| 2024-02-07 | $60.06 | $60.38 | $59.72 | $59.84 | $59.84 | 80,278 |
| 2024-02-06 | $59.42 | $60.17 | $59.12 | $60.08 | $60.08 | 102,346 |
| 2024-02-05 | $59.57 | $59.86 | $58.87 | $59.40 | $59.40 | 106,485 |
| 2024-02-02 | $59.57 | $60.71 | $59.47 | $60.03 | $60.03 | 91,692 |
| 2024-02-01 | $60.78 | $60.82 | $59.36 | $59.98 | $59.98 | 110,534 |
| 2024-01-31 | $61.21 | $62.14 | $60.28 | $60.75 | $60.75 | 123,806 |
| 2024-01-30 | $60.75 | $61.49 | $60.20 | $61.26 | $61.26 | 48,139 |
| 2024-01-29 | $61.81 | $61.81 | $60.65 | $61.07 | $61.07 | 121,007 |
| 2024-01-26 | $62.37 | $62.50 | $60.91 | $61.47 | $61.47 | 65,626 |
| 2024-01-25 | $61.71 | $62.12 | $60.92 | $62.12 | $62.12 | 70,766 |
| 2024-01-24 | $61.05 | $61.32 | $60.73 | $60.97 | $60.97 | 57,581 |
| 2024-01-23 | $61.86 | $61.89 | $60.33 | $60.47 | $60.47 | 87,092 |
| 2024-01-22 | $60.64 | $61.51 | $60.40 | $61.50 | $61.50 | 70,350 |
| 2024-01-19 | $60.15 | $60.29 | $59.05 | $60.12 | $60.12 | 110,720 |
| 2024-01-18 | $60.57 | $60.90 | $59.65 | $60.00 | $60.00 | 78,731 |
| 2024-01-17 | $59.16 | $60.41 | $58.90 | $60.35 | $60.35 | 129,730 |
| 2024-01-16 | $62.01 | $62.32 | $59.51 | $59.57 | $59.57 | 137,803 |
| 2024-01-12 | $63.19 | $63.19 | $61.74 | $61.98 | $61.98 | 82,341 |
| 2024-01-11 | $62.85 | $62.85 | $62.14 | $62.37 | $62.37 | 92,546 |
| 2024-01-10 | $63.62 | $63.91 | $62.77 | $63.15 | $63.15 | 69,067 |
| 2024-01-09 | $64.72 | $64.75 | $62.90 | $64.06 | $64.06 | 84,528 |
| 2024-01-08 | $65.50 | $65.50 | $64.49 | $64.99 | $64.99 | 150,135 |
| 2024-01-05 | $65.97 | $66.63 | $65.01 | $65.07 | $65.07 | 107,925 |
| 2024-01-04 | $67.08 | $67.08 | $64.70 | $66.33 | $66.33 | 94,816 |
| 2024-01-03 | $65.93 | $68.22 | $65.30 | $66.81 | $66.81 | 153,924 |
| 2024-01-02 | $63.66 | $65.77 | $63.66 | $65.68 | $65.68 | 90,685 |
| 2023-12-29 | $64.37 | $64.78 | $63.42 | $63.96 | $63.96 | 92,473 |
| 2023-12-28 | $64.59 | $64.88 | $64.25 | $64.30 | $64.30 | 52,331 |
| 2023-12-27 | $65.36 | $65.38 | $64.74 | $64.81 | $64.81 | 49,107 |
| 2023-12-26 | $64.90 | $65.39 | $64.81 | $65.37 | $65.37 | 42,580 |
| 2023-12-22 | $65.11 | $65.97 | $64.68 | $64.88 | $64.88 | 72,768 |
| 2023-12-21 | $64.86 | $65.30 | $64.26 | $65.07 | $65.07 | 57,550 |
| 2023-12-20 | $64.43 | $65.83 | $63.85 | $64.69 | $64.69 | 82,661 |
| 2023-12-19 | $64.19 | $64.72 | $64.00 | $64.11 | $64.11 | 117,470 |
| 2023-12-18 | $63.89 | $64.44 | $62.75 | $63.85 | $63.85 | 94,604 |
| 2023-12-15 | $65.26 | $65.26 | $64.09 | $64.11 | $64.11 | 220,395 |
| 2023-12-14 | $65.38 | $67.10 | $64.54 | $65.01 | $65.01 | 113,571 |
| 2023-12-13 | $62.00 | $64.87 | $61.66 | $64.70 | $64.70 | 121,051 |
| 2023-12-12 | $63.19 | $63.19 | $61.89 | $61.97 | $61.97 | 78,597 |
| 2023-12-11 | $62.61 | $64.19 | $62.22 | $63.21 | $63.21 | 90,208 |
| 2023-12-08 | $63.42 | $64.25 | $62.54 | $62.61 | $62.61 | 74,282 |
| 2023-12-07 | $61.69 | $63.46 | $61.25 | $63.45 | $63.45 | 102,106 |
| 2023-12-06 | $61.35 | $62.10 | $61.27 | $61.54 | $61.54 | 66,601 |
| 2023-12-05 | $62.30 | $62.79 | $61.13 | $61.19 | $61.19 | 71,633 |
| 2023-12-04 | $60.85 | $62.43 | $60.61 | $62.27 | $62.27 | 76,201 |
| 2023-12-01 | $60.35 | $61.43 | $60.21 | $61.14 | $61.14 | 71,105 |
| 2023-11-30 | $60.50 | $60.97 | $60.09 | $60.35 | $60.35 | 100,102 |
| 2023-11-29 | $61.91 | $62.11 | $60.54 | $60.59 | $60.59 | 60,280 |
| 2023-11-28 | $61.70 | $62.04 | $60.89 | $61.36 | $61.36 | 139,852 |
| 2023-11-27 | $62.02 | $62.79 | $61.83 | $61.88 | $61.88 | 91,787 |
| 2023-11-24 | $61.63 | $62.25 | $61.63 | $62.09 | $62.09 | 49,069 |
| 2023-11-22 | $61.69 | $61.99 | $61.33 | $61.63 | $61.63 | 70,552 |
| 2023-11-21 | $60.85 | $61.25 | $60.25 | $61.14 | $61.14 | 65,005 |
| 2023-11-20 | $61.40 | $61.70 | $60.72 | $60.97 | $60.97 | 65,112 |
| 2023-11-17 | $61.89 | $61.90 | $61.16 | $61.35 | $61.35 | 113,502 |
| 2023-11-16 | $62.91 | $62.92 | $61.12 | $61.39 | $61.39 | 82,566 |
| 2023-11-15 | $63.92 | $65.08 | $63.48 | $63.65 | $63.65 | 83,296 |
| 2023-11-14 | $62.87 | $64.46 | $62.87 | $64.10 | $64.10 | 89,374 |
| 2023-11-13 | $61.13 | $61.60 | $60.57 | $61.39 | $61.39 | 54,743 |
| 2023-11-10 | $62.46 | $62.46 | $61.58 | $61.69 | $61.69 | 74,652 |
| 2023-11-09 | $61.37 | $62.51 | $60.63 | $62.48 | $62.48 | 107,970 |
| 2023-11-08 | $63.72 | $63.74 | $60.44 | $60.67 | $60.67 | 93,228 |
| 2023-11-07 | $64.18 | $65.81 | $61.53 | $64.03 | $64.03 | 78,574 |
| 2023-11-06 | $66.92 | $67.09 | $66.32 | $66.67 | $66.67 | 55,500 |
| 2023-11-03 | $67.51 | $68.47 | $67.15 | $67.23 | $67.23 | 59,956 |
| 2023-11-02 | $65.47 | $66.65 | $64.78 | $66.64 | $66.30 | 77,524 |
| 2023-11-01 | $65.29 | $65.29 | $64.32 | $65.10 | $64.77 | 96,055 |
| 2023-10-31 | $65.17 | $65.80 | $64.94 | $65.10 | $64.77 | 94,565 |
| 2023-10-30 | $66.45 | $66.99 | $65.48 | $65.50 | $65.50 | 126,221 |
| 2023-10-27 | $65.48 | $66.39 | $65.40 | $65.70 | $65.70 | 89,269 |
| 2023-10-26 | $65.27 | $66.48 | $64.64 | $65.40 | $65.40 | 81,305 |
| 2023-10-25 | $63.27 | $65.16 | $63.27 | $64.91 | $64.91 | 83,149 |
| 2023-10-24 | $65.20 | $65.20 | $63.27 | $63.40 | $63.40 | 52,850 |
| 2023-10-23 | $65.24 | $65.95 | $64.39 | $64.60 | $64.60 | 51,116 |
| 2023-10-20 | $65.77 | $66.27 | $65.18 | $65.24 | $65.24 | 61,823 |
| 2023-10-19 | $65.83 | $66.61 | $65.08 | $65.35 | $65.35 | 77,537 |
| 2023-10-18 | $66.22 | $66.61 | $65.57 | $65.70 | $65.70 | 55,002 |
| 2023-10-17 | $64.28 | $66.84 | $64.28 | $66.30 | $66.30 | 92,921 |
| 2023-10-16 | $62.95 | $64.53 | $62.95 | $64.36 | $64.36 | 81,039 |
| 2023-10-13 | $64.30 | $64.42 | $62.32 | $62.53 | $62.53 | 87,405 |
| 2023-10-12 | $65.00 | $65.00 | $63.49 | $64.06 | $64.06 | 65,351 |
| 2023-10-11 | $65.00 | $65.28 | $64.37 | $64.56 | $64.56 | 58,115 |
| 2023-10-10 | $64.11 | $65.45 | $64.11 | $64.90 | $64.90 | 72,628 |
| 2023-10-09 | $63.49 | $64.63 | $63.23 | $64.10 | $64.10 | 65,187 |
| 2023-10-06 | $65.25 | $65.25 | $63.13 | $63.81 | $63.81 | 59,198 |
| 2023-10-05 | $64.65 | $66.12 | $64.55 | $65.48 | $65.48 | 99,585 |
| 2023-10-04 | $63.16 | $64.94 | $63.16 | $64.83 | $64.83 | 96,432 |
| 2023-10-03 | $61.83 | $63.46 | $61.83 | $63.29 | $63.29 | 87,054 |
| 2023-10-02 | $62.77 | $62.77 | $61.69 | $62.14 | $62.14 | 95,855 |
| 2023-09-29 | $62.13 | $63.09 | $61.35 | $63.00 | $63.00 | 86,296 |
| 2023-09-28 | $62.10 | $62.33 | $61.33 | $61.83 | $61.83 | 96,139 |
| 2023-09-27 | $62.82 | $63.25 | $61.52 | $61.98 | $61.98 | 111,861 |
| 2023-09-26 | $63.69 | $63.69 | $62.52 | $62.70 | $62.70 | 75,275 |
| 2023-09-25 | $63.17 | $64.47 | $63.04 | $63.98 | $63.98 | 59,114 |
| 2023-09-22 | $63.10 | $64.10 | $62.88 | $63.52 | $63.52 | 76,156 |
| 2023-09-21 | $61.93 | $63.41 | $61.16 | $63.23 | $63.23 | 96,833 |
| 2023-09-20 | $62.99 | $63.02 | $61.80 | $62.06 | $62.06 | 67,703 |
| 2023-09-19 | $63.54 | $63.54 | $62.67 | $63.01 | $63.01 | 59,450 |
| 2023-09-18 | $64.60 | $64.60 | $63.33 | $63.40 | $63.40 | 68,201 |
| 2023-09-15 | $64.39 | $65.06 | $64.07 | $64.26 | $64.26 | 227,183 |
| 2023-09-14 | $63.39 | $64.74 | $63.39 | $64.63 | $64.63 | 81,008 |
| 2023-09-13 | $63.84 | $63.84 | $62.93 | $63.15 | $63.15 | 74,177 |
| 2023-09-12 | $63.57 | $63.97 | $63.29 | $63.42 | $63.42 | 68,602 |
| 2023-09-11 | $64.08 | $64.08 | $62.80 | $63.23 | $63.23 | 51,711 |
| 2023-09-08 | $63.79 | $64.20 | $63.35 | $63.69 | $63.69 | 71,899 |
| 2023-09-07 | $62.95 | $63.97 | $62.56 | $63.84 | $63.84 | 81,697 |
| 2023-09-06 | $62.31 | $62.95 | $62.17 | $62.71 | $62.71 | 69,438 |
| 2023-09-05 | $63.92 | $63.92 | $61.96 | $61.99 | $61.99 | 90,692 |
| 2023-09-01 | $65.08 | $65.20 | $63.59 | $64.11 | $64.11 | 58,363 |
| 2023-08-31 | $65.71 | $66.36 | $64.30 | $64.87 | $64.87 | 148,814 |
| 2023-08-30 | $64.60 | $66.29 | $64.55 | $66.14 | $66.14 | 95,136 |
| 2023-08-29 | $65.99 | $65.99 | $64.65 | $64.74 | $64.74 | 59,767 |
| 2023-08-28 | $65.88 | $66.50 | $65.60 | $65.79 | $65.79 | 44,729 |
| 2023-08-25 | $65.64 | $65.88 | $64.95 | $65.78 | $65.78 | 79,857 |
| 2023-08-24 | $66.13 | $66.90 | $65.48 | $65.61 | $65.61 | 102,745 |
| 2023-08-23 | $66.14 | $67.11 | $65.66 | $66.48 | $66.48 | 81,820 |
| 2023-08-22 | $68.50 | $68.50 | $65.86 | $66.23 | $66.23 | 88,767 |
| 2023-08-21 | $70.13 | $70.58 | $68.32 | $68.53 | $68.53 | 129,553 |
| 2023-08-18 | $68.72 | $71.07 | $68.72 | $70.33 | $70.33 | 82,275 |
| 2023-08-17 | $69.24 | $69.99 | $68.24 | $68.65 | $68.65 | 89,228 |
| 2023-08-16 | $69.55 | $69.94 | $68.98 | $68.98 | $68.98 | 81,354 |
| 2023-08-15 | $69.29 | $69.94 | $68.68 | $69.43 | $69.43 | 77,633 |
| 2023-08-14 | $70.11 | $70.11 | $68.26 | $69.34 | $69.34 | 65,447 |
| 2023-08-11 | $69.29 | $70.66 | $69.29 | $70.45 | $70.45 | 70,704 |
| 2023-08-10 | $68.43 | $69.41 | $67.93 | $69.18 | $69.18 | 86,059 |
| 2023-08-09 | $69.10 | $69.58 | $67.65 | $68.16 | $68.16 | 91,381 |
| 2023-08-08 | $69.92 | $71.42 | $65.96 | $69.66 | $69.66 | 211,355 |
| 2023-08-07 | $64.87 | $65.65 | $64.32 | $64.49 | $64.49 | 91,964 |
| 2023-08-04 | $65.36 | $65.85 | $64.69 | $64.97 | $64.97 | 104,661 |
| 2023-08-03 | $65.48 | $66.71 | $65.11 | $65.72 | $65.72 | 79,464 |
| 2023-08-02 | $64.75 | $66.18 | $64.55 | $65.35 | $65.35 | 90,213 |
| 2023-08-01 | $66.38 | $66.68 | $65.23 | $65.26 | $65.26 | 71,609 |
| 2023-07-31 | $66.50 | $66.96 | $65.77 | $66.34 | $66.34 | 95,991 |
| 2023-07-28 | $66.68 | $66.68 | $66.01 | $66.26 | $66.26 | 56,239 |
| 2023-07-27 | $67.64 | $67.64 | $65.57 | $65.95 | $65.95 | 88,281 |
| 2023-07-26 | $67.17 | $68.05 | $66.99 | $67.20 | $67.20 | 85,758 |
| 2023-07-25 | $67.04 | $67.78 | $65.96 | $67.07 | $67.07 | 114,131 |
| 2023-07-24 | $65.58 | $68.22 | $64.83 | $67.25 | $67.25 | 142,763 |
| 2023-07-21 | $65.10 | $65.53 | $64.73 | $65.40 | $65.40 | 101,166 |
| 2023-07-20 | $64.00 | $64.94 | $63.35 | $64.94 | $64.94 | 64,141 |
| 2023-07-19 | $63.01 | $63.96 | $63.00 | $63.75 | $63.75 | 93,996 |
| 2023-07-18 | $62.32 | $63.40 | $62.06 | $62.89 | $62.89 | 87,833 |
| 2023-07-17 | $63.46 | $64.09 | $62.31 | $62.45 | $62.45 | 103,863 |
| 2023-07-14 | $64.27 | $64.27 | $63.21 | $63.55 | $63.55 | 93,712 |
| 2023-07-13 | $65.65 | $65.83 | $64.51 | $64.58 | $64.58 | 57,467 |
| 2023-07-12 | $67.58 | $67.58 | $65.17 | $65.47 | $65.47 | 97,766 |
| 2023-07-11 | $65.39 | $67.26 | $65.39 | $66.97 | $66.97 | 100,760 |
| 2023-07-10 | $64.11 | $65.18 | $64.11 | $65.02 | $65.02 | 106,530 |
| 2023-07-07 | $64.33 | $65.18 | $64.02 | $64.13 | $64.13 | 94,753 |
| 2023-07-06 | $63.91 | $64.59 | $63.83 | $64.13 | $64.13 | 98,398 |
| 2023-07-05 | $65.00 | $65.00 | $64.38 | $64.60 | $64.60 | 78,281 |
| 2023-07-03 | $63.91 | $65.40 | $63.89 | $65.38 | $65.38 | 63,587 |
| 2023-06-30 | $64.31 | $64.89 | $63.78 | $64.21 | $64.21 | 178,190 |
| 2023-06-29 | $63.36 | $64.21 | $62.80 | $63.91 | $63.91 | 126,360 |
| 2023-06-28 | $63.51 | $63.69 | $62.61 | $63.30 | $63.30 | 92,728 |
| 2023-06-27 | $63.49 | $64.90 | $63.49 | $63.90 | $63.90 | 114,781 |
| 2023-06-26 | $64.55 | $65.15 | $62.41 | $63.39 | $63.39 | 240,142 |
| 2023-06-23 | $64.23 | $66.34 | $64.21 | $64.63 | $64.63 | 219,459 |
| 2023-06-22 | $64.67 | $64.67 | $63.83 | $64.58 | $64.58 | 114,339 |
| 2023-06-21 | $64.80 | $65.33 | $64.01 | $64.63 | $64.63 | 135,953 |
| 2023-06-20 | $66.77 | $67.19 | $64.85 | $65.19 | $65.19 | 131,864 |
| 2023-06-16 | $68.21 | $68.21 | $65.39 | $66.77 | $66.77 | 213,825 |
| 2023-06-15 | $68.31 | $69.00 | $67.69 | $67.82 | $67.82 | 114,544 |
| 2023-06-14 | $68.08 | $68.97 | $68.08 | $68.62 | $68.62 | 123,195 |
| 2023-06-13 | $66.94 | $68.85 | $66.94 | $68.18 | $68.18 | 137,617 |
| 2023-06-12 | $66.23 | $66.94 | $65.82 | $66.60 | $66.60 | 117,421 |
| 2023-06-09 | $65.79 | $66.92 | $65.72 | $66.20 | $66.20 | 98,090 |
| 2023-06-08 | $66.75 | $67.37 | $65.51 | $65.90 | $65.90 | 191,516 |
| 2023-06-07 | $64.42 | $67.08 | $64.33 | $66.98 | $66.98 | 182,705 |
| 2023-06-06 | $62.09 | $64.98 | $62.06 | $64.79 | $64.79 | 160,240 |
| 2023-06-05 | $62.90 | $63.15 | $61.75 | $61.85 | $61.85 | 141,199 |
| 2023-06-02 | $60.81 | $63.03 | $60.80 | $62.93 | $62.93 | 196,567 |
| 2023-06-01 | $59.60 | $60.91 | $58.75 | $60.47 | $60.47 | 186,636 |
| 2023-05-31 | $60.00 | $60.31 | $58.96 | $59.54 | $59.54 | 220,743 |
| 2023-05-30 | $60.56 | $60.56 | $59.07 | $59.83 | $59.83 | 131,302 |
| 2023-05-26 | $62.20 | $62.20 | $60.38 | $60.80 | $60.80 | 170,300 |
| 2023-05-25 | $63.99 | $64.20 | $62.32 | $62.48 | $62.48 | 105,068 |
| 2023-05-24 | $65.99 | $66.40 | $64.69 | $64.75 | $64.75 | 91,706 |
| 2023-05-23 | $65.25 | $66.08 | $64.50 | $65.77 | $65.77 | 101,847 |
| 2023-05-22 | $65.06 | $65.78 | $63.93 | $65.44 | $65.44 | 120,227 |
| 2023-05-19 | $64.98 | $65.77 | $64.01 | $65.06 | $65.06 | 227,296 |
| 2023-05-18 | $65.48 | $65.87 | $63.91 | $64.14 | $64.14 | 162,052 |
| 2023-05-17 | $66.77 | $67.42 | $65.39 | $65.80 | $65.80 | 213,131 |
| 2023-05-16 | $68.75 | $68.75 | $65.70 | $66.90 | $66.90 | 182,285 |
| 2023-05-15 | $69.65 | $69.65 | $68.42 | $68.85 | $68.85 | 120,031 |
| 2023-05-12 | $69.72 | $69.95 | $69.25 | $69.69 | $69.69 | 125,676 |
| 2023-05-11 | $71.28 | $71.28 | $68.56 | $69.09 | $69.09 | 158,784 |
| 2023-05-10 | $74.53 | $74.53 | $67.09 | $71.50 | $71.50 | 396,413 |
| 2023-05-09 | $77.05 | $77.05 | $72.80 | $74.56 | $74.56 | 107,705 |
| 2023-05-08 | $78.65 | $78.65 | $76.64 | $77.62 | $77.62 | 52,931 |
| 2023-05-05 | $79.46 | $80.11 | $78.65 | $78.84 | $78.84 | 61,272 |
| 2023-05-04 | $80.47 | $80.47 | $78.20 | $79.53 | $79.19 | 83,850 |
| 2023-05-03 | $82.03 | $82.52 | $80.61 | $81.04 | $81.04 | 58,785 |
| 2023-05-02 | $82.75 | $82.98 | $80.89 | $82.15 | $82.15 | 72,215 |
| 2023-05-01 | $82.42 | $83.32 | $82.31 | $82.97 | $82.97 | 46,110 |
| 2023-04-28 | $83.35 | $83.76 | $82.28 | $82.49 | $82.49 | 57,014 |
| 2023-04-27 | $83.48 | $83.97 | $82.15 | $83.50 | $83.50 | 83,002 |
| 2023-04-26 | $83.47 | $84.04 | $82.88 | $83.33 | $83.33 | 61,392 |
| 2023-04-25 | $85.95 | $85.95 | $83.75 | $83.75 | $83.75 | 56,978 |
| 2023-04-24 | $86.02 | $86.67 | $85.55 | $86.08 | $86.08 | 49,369 |
| 2023-04-21 | $85.55 | $86.14 | $85.06 | $86.07 | $86.07 | 44,706 |
| 2023-04-20 | $83.91 | $85.24 | $83.91 | $85.22 | $85.22 | 37,986 |
| 2023-04-19 | $84.66 | $85.19 | $83.67 | $84.21 | $84.21 | 44,559 |
| 2023-04-18 | $85.49 | $85.49 | $84.10 | $84.58 | $84.58 | 50,133 |
| 2023-04-17 | $84.34 | $85.68 | $84.34 | $85.26 | $85.26 | 44,147 |
| 2023-04-14 | $85.05 | $85.98 | $83.53 | $84.37 | $84.37 | 56,988 |
| 2023-04-13 | $85.11 | $85.11 | $83.34 | $84.81 | $84.81 | 60,875 |
| 2023-04-12 | $85.36 | $85.46 | $84.59 | $85.00 | $85.00 | 56,283 |
| 2023-04-11 | $84.87 | $86.25 | $84.87 | $85.15 | $85.15 | 67,454 |
| 2023-04-10 | $83.68 | $85.36 | $83.68 | $84.87 | $84.87 | 73,858 |
| 2023-04-06 | $84.67 | $84.75 | $83.81 | $84.02 | $84.02 | 46,610 |
| 2023-04-05 | $85.28 | $85.54 | $83.80 | $84.55 | $84.55 | 48,302 |
| 2023-04-04 | $86.43 | $86.62 | $84.51 | $85.10 | $85.10 | 89,428 |
| 2023-04-03 | $84.50 | $86.42 | $84.39 | $85.99 | $85.99 | 90,646 |
| 2023-03-31 | $84.14 | $85.11 | $83.83 | $84.67 | $84.67 | 145,106 |
| 2023-03-30 | $84.05 | $84.77 | $83.31 | $83.94 | $83.94 | 43,882 |
| 2023-03-29 | $85.78 | $86.15 | $83.80 | $83.82 | $83.82 | 58,679 |
| 2023-03-28 | $84.07 | $85.52 | $84.07 | $85.13 | $85.13 | 63,217 |
| 2023-03-27 | $83.14 | $84.49 | $82.96 | $83.95 | $83.95 | 52,718 |
| 2023-03-24 | $81.00 | $83.08 | $80.65 | $82.53 | $82.53 | 59,999 |
| 2023-03-23 | $81.37 | $82.36 | $80.69 | $81.04 | $81.04 | 54,354 |
| 2023-03-22 | $82.66 | $83.29 | $80.87 | $80.90 | $80.90 | 80,751 |
| 2023-03-21 | $83.21 | $83.44 | $81.37 | $82.58 | $82.58 | 96,536 |
| 2023-03-20 | $82.73 | $84.06 | $82.48 | $82.61 | $82.61 | 83,983 |
| 2023-03-17 | $82.36 | $82.53 | $80.92 | $82.33 | $82.33 | 165,956 |
| 2023-03-16 | $81.84 | $83.44 | $81.02 | $82.94 | $82.94 | 91,164 |
| 2023-03-15 | $80.77 | $82.57 | $80.29 | $82.36 | $82.36 | 85,784 |
| 2023-03-14 | $81.73 | $82.37 | $80.72 | $81.54 | $81.54 | 87,288 |
| 2023-03-13 | $81.63 | $83.30 | $80.08 | $80.67 | $80.67 | 85,629 |
| 2023-03-10 | $82.08 | $82.76 | $81.49 | $82.28 | $82.28 | 120,496 |
| 2023-03-09 | $82.08 | $83.97 | $81.65 | $82.16 | $82.16 | 70,882 |
| 2023-03-08 | $80.95 | $81.96 | $80.27 | $81.87 | $81.87 | 67,751 |
| 2023-03-07 | $81.67 | $82.59 | $80.28 | $81.08 | $81.08 | 74,290 |
| 2023-03-06 | $80.51 | $81.95 | $80.37 | $81.72 | $81.72 | 94,034 |
| 2023-03-03 | $81.78 | $81.79 | $80.02 | $80.13 | $80.13 | 73,178 |
| 2023-03-02 | $78.17 | $81.69 | $78.17 | $81.39 | $81.39 | 70,722 |
| 2023-03-01 | $76.43 | $78.71 | $75.88 | $77.97 | $77.97 | 93,848 |
| 2023-02-28 | $79.66 | $79.66 | $76.43 | $76.44 | $76.44 | 190,552 |
| 2023-02-27 | $81.84 | $82.02 | $79.75 | $79.75 | $79.75 | 81,233 |
| 2023-02-24 | $81.73 | $81.94 | $80.56 | $81.51 | $81.51 | 99,576 |
| 2023-02-23 | $83.45 | $83.45 | $82.06 | $82.27 | $82.27 | 45,294 |
| 2023-02-22 | $84.58 | $84.69 | $80.79 | $83.17 | $83.17 | 97,527 |
| 2023-02-21 | $82.67 | $84.76 | $82.51 | $84.19 | $84.19 | 83,875 |
| 2023-02-17 | $83.44 | $83.73 | $82.72 | $83.54 | $83.54 | 41,261 |
| 2023-02-16 | $82.96 | $83.74 | $82.86 | $82.90 | $82.90 | 47,428 |
| 2023-02-15 | $82.57 | $84.09 | $82.05 | $83.79 | $83.79 | 48,055 |
| 2023-02-14 | $84.92 | $85.10 | $82.63 | $82.64 | $82.64 | 47,837 |
| 2023-02-13 | $84.00 | $85.25 | $83.34 | $84.95 | $84.95 | 78,363 |
| 2023-02-10 | $83.83 | $84.80 | $83.28 | $84.14 | $84.14 | 77,056 |
| 2023-02-09 | $84.98 | $85.02 | $83.76 | $83.76 | $83.42 | 52,849 |
| 2023-02-08 | $85.67 | $85.75 | $84.25 | $84.29 | $83.95 | 49,623 |
| 2023-02-07 | $86.80 | $86.80 | $84.85 | $85.84 | $85.49 | 80,761 |
| 2023-02-06 | $88.23 | $88.27 | $85.85 | $87.17 | $86.82 | 68,047 |
| 2023-02-03 | $86.90 | $88.55 | $86.73 | $88.02 | $87.67 | 55,384 |
| 2023-02-02 | $86.17 | $87.19 | $85.47 | $87.10 | $86.75 | 87,894 |
| 2023-02-01 | $86.58 | $87.86 | $84.73 | $86.71 | $86.36 | 83,893 |
| 2023-01-31 | $85.02 | $86.54 | $83.90 | $86.34 | $85.99 | 113,738 |
| 2023-01-30 | $83.94 | $85.77 | $83.51 | $85.25 | $84.91 | 73,522 |
| 2023-01-27 | $87.49 | $87.70 | $83.78 | $84.13 | $84.13 | 62,848 |
| 2023-01-26 | $86.80 | $87.46 | $85.45 | $87.46 | $87.46 | 64,000 |
| 2023-01-25 | $85.26 | $86.60 | $84.72 | $86.24 | $86.24 | 47,991 |
| 2023-01-24 | $87.33 | $87.58 | $85.42 | $85.42 | $85.42 | 46,053 |
| 2023-01-23 | $86.59 | $87.75 | $85.70 | $87.01 | $87.01 | 63,733 |
| 2023-01-20 | $86.05 | $86.46 | $85.12 | $86.33 | $86.33 | 58,023 |
| 2023-01-19 | $86.47 | $86.70 | $85.05 | $85.24 | $85.24 | 54,463 |
| 2023-01-18 | $88.44 | $89.03 | $85.92 | $86.25 | $86.25 | 47,315 |
| 2023-01-17 | $88.72 | $89.22 | $87.09 | $88.46 | $88.46 | 62,421 |
| 2023-01-13 | $86.12 | $88.50 | $85.37 | $88.38 | $88.38 | 72,807 |
| 2023-01-12 | $85.67 | $86.82 | $84.91 | $86.61 | $86.61 | 91,105 |
| 2023-01-11 | $85.91 | $86.13 | $84.44 | $85.25 | $85.25 | 94,239 |
| 2023-01-10 | $84.03 | $85.81 | $83.19 | $85.14 | $85.14 | 116,280 |
| 2023-01-09 | $85.96 | $86.09 | $83.65 | $83.73 | $83.73 | 93,364 |
| 2023-01-06 | $83.50 | $86.60 | $83.50 | $85.95 | $85.95 | 76,190 |
| 2023-01-05 | $82.83 | $82.83 | $81.02 | $82.51 | $82.51 | 62,940 |
| 2023-01-04 | $81.96 | $83.72 | $81.57 | $83.03 | $83.03 | 87,512 |
| 2023-01-03 | $82.10 | $82.10 | $79.74 | $81.47 | $81.47 | 88,892 |
| 2022-12-30 | $83.26 | $84.13 | $81.78 | $82.29 | $82.29 | 82,179 |
| 2022-12-29 | $82.40 | $83.31 | $82.07 | $83.26 | $83.26 | 52,337 |
| 2022-12-28 | $83.71 | $83.93 | $82.11 | $82.16 | $82.16 | 49,724 |
| 2022-12-27 | $84.16 | $85.35 | $83.06 | $83.48 | $83.48 | 42,502 |
| 2022-12-23 | $82.77 | $84.68 | $82.29 | $84.24 | $84.24 | 43,615 |
| 2022-12-22 | $85.08 | $85.08 | $82.03 | $82.62 | $82.62 | 61,034 |
| 2022-12-21 | $83.78 | $85.23 | $83.01 | $84.74 | $84.74 | 60,986 |
| 2022-12-20 | $82.36 | $84.04 | $81.77 | $83.16 | $83.16 | 50,932 |
| 2022-12-19 | $81.03 | $82.86 | $81.03 | $81.98 | $81.98 | 43,172 |
| 2022-12-16 | $81.27 | $82.15 | $80.53 | $81.21 | $81.21 | 136,553 |
| 2022-12-15 | $83.30 | $83.61 | $81.17 | $81.82 | $81.82 | 73,952 |
| 2022-12-14 | $85.43 | $86.35 | $83.75 | $84.01 | $84.01 | 82,901 |
| 2022-12-13 | $87.67 | $88.03 | $85.03 | $85.35 | $85.35 | 94,796 |
| 2022-12-12 | $85.92 | $86.65 | $85.12 | $86.16 | $86.16 | 45,126 |
| 2022-12-09 | $85.92 | $86.67 | $85.28 | $85.83 | $85.83 | 83,948 |
| 2022-12-08 | $84.78 | $87.81 | $84.23 | $86.64 | $86.64 | 43,106 |
| 2022-12-07 | $85.12 | $86.69 | $84.11 | $85.08 | $85.08 | 76,534 |
| 2022-12-06 | $84.95 | $85.78 | $84.74 | $85.44 | $85.44 | 45,058 |
| 2022-12-05 | $87.15 | $87.78 | $84.45 | $84.82 | $84.82 | 53,757 |
| 2022-12-02 | $86.25 | $88.16 | $85.53 | $87.49 | $87.49 | 61,438 |
| 2022-12-01 | $87.76 | $87.76 | $85.10 | $86.51 | $86.51 | 50,585 |
| 2022-11-30 | $86.02 | $87.64 | $84.67 | $87.21 | $87.21 | 72,806 |
| 2022-11-29 | $86.28 | $87.10 | $85.14 | $85.75 | $85.75 | 62,770 |
| 2022-11-28 | $85.61 | $87.08 | $85.30 | $85.72 | $85.72 | 40,915 |
| 2022-11-25 | $85.31 | $86.34 | $84.78 | $86.14 | $86.14 | 16,783 |
| 2022-11-23 | $86.26 | $87.23 | $84.53 | $84.70 | $84.70 | 31,961 |
| 2022-11-22 | $85.00 | $86.22 | $85.00 | $85.73 | $85.73 | 41,714 |
| 2022-11-21 | $85.70 | $85.99 | $84.64 | $84.83 | $84.83 | 46,813 |
| 2022-11-18 | $86.55 | $86.65 | $85.11 | $85.79 | $85.79 | 46,034 |
| 2022-11-17 | $85.50 | $87.25 | $84.81 | $85.55 | $85.55 | 62,702 |
| 2022-11-16 | $87.21 | $87.92 | $85.74 | $86.07 | $86.07 | 59,088 |
| 2022-11-15 | $85.98 | $88.16 | $85.98 | $87.91 | $87.91 | 50,384 |
| 2022-11-14 | $82.99 | $85.72 | $82.99 | $84.84 | $84.84 | 51,518 |
| 2022-11-11 | $89.59 | $89.59 | $82.51 | $83.15 | $83.15 | 83,674 |
| 2022-11-10 | $90.20 | $90.41 | $87.49 | $89.23 | $89.23 | 81,409 |
| 2022-11-09 | $88.43 | $89.34 | $87.43 | $88.49 | $88.49 | 85,393 |
| 2022-11-08 | $87.70 | $89.49 | $87.03 | $88.30 | $88.30 | 70,644 |
| 2022-11-07 | $87.32 | $87.88 | $84.30 | $87.00 | $87.00 | 66,739 |
| 2022-11-04 | $86.28 | $86.83 | $83.95 | $86.65 | $86.65 | 56,090 |
| 2022-11-03 | $82.72 | $86.49 | $82.37 | $85.93 | $85.59 | 65,037 |
| 2022-11-02 | $84.49 | $85.54 | $83.07 | $83.41 | $83.08 | 89,556 |
| 2022-11-01 | $93.30 | $93.30 | $83.97 | $84.54 | $84.21 | 113,065 |
| 2022-10-31 | $94.48 | $95.57 | $93.56 | $93.67 | $93.30 | 116,732 |
| 2022-10-28 | $92.81 | $94.70 | $91.58 | $94.45 | $94.08 | 82,106 |
| 2022-10-27 | $92.64 | $93.39 | $91.71 | $91.90 | $91.54 | 41,931 |
| 2022-10-26 | $91.99 | $93.26 | $91.17 | $91.90 | $91.54 | 58,142 |
| 2022-10-25 | $88.58 | $91.50 | $88.58 | $91.34 | $90.98 | 49,849 |
| 2022-10-24 | $88.37 | $89.30 | $87.10 | $89.06 | $88.71 | 56,238 |
| 2022-10-21 | $85.01 | $88.94 | $85.01 | $87.97 | $87.63 | 73,010 |
| 2022-10-20 | $85.23 | $85.94 | $84.05 | $84.34 | $84.01 | 53,940 |
| 2022-10-19 | $83.12 | $85.29 | $83.12 | $85.15 | $84.82 | 87,566 |
| 2022-10-18 | $82.63 | $83.24 | $81.95 | $82.93 | $82.61 | 93,372 |
| 2022-10-17 | $81.91 | $82.07 | $80.32 | $81.62 | $81.30 | 92,183 |
| 2022-10-14 | $84.77 | $84.77 | $80.37 | $81.09 | $81.09 | 135,145 |
| 2022-10-13 | $80.25 | $84.94 | $80.06 | $84.79 | $84.79 | 94,214 |
| 2022-10-12 | $80.52 | $81.79 | $79.40 | $80.71 | $80.71 | 93,504 |
| 2022-10-11 | $76.59 | $80.95 | $76.59 | $80.51 | $80.51 | 103,577 |
| 2022-10-10 | $72.99 | $77.09 | $72.76 | $76.94 | $76.94 | 67,010 |
| 2022-10-07 | $71.93 | $72.85 | $71.76 | $72.65 | $72.65 | 52,853 |
| 2022-10-06 | $72.01 | $73.16 | $72.01 | $72.46 | $72.46 | 52,382 |
| 2022-10-05 | $73.09 | $73.71 | $72.20 | $72.28 | $72.28 | 64,592 |
| 2022-10-04 | $72.77 | $74.23 | $72.77 | $73.88 | $73.88 | 59,974 |
| 2022-10-03 | $71.95 | $73.09 | $71.05 | $72.68 | $72.68 | 79,885 |
| 2022-09-30 | $72.86 | $73.15 | $71.08 | $71.24 | $71.24 | 71,849 |
| 2022-09-29 | $73.64 | $73.73 | $71.75 | $72.53 | $72.53 | 68,235 |
| 2022-09-28 | $73.00 | $74.41 | $72.06 | $73.89 | $73.89 | 74,019 |
| 2022-09-27 | $73.65 | $73.94 | $72.29 | $72.56 | $72.56 | 60,819 |
| 2022-09-26 | $72.31 | $73.66 | $71.85 | $73.32 | $73.32 | 52,070 |
| 2022-09-23 | $72.13 | $72.62 | $71.48 | $72.36 | $72.36 | 73,607 |
| 2022-09-22 | $73.23 | $73.35 | $72.50 | $72.99 | $72.99 | 92,618 |
| 2022-09-21 | $75.17 | $75.78 | $73.32 | $73.51 | $73.51 | 69,987 |
| 2022-09-20 | $73.80 | $74.68 | $72.76 | $74.52 | $74.52 | 81,771 |
| 2022-09-19 | $73.38 | $74.94 | $73.38 | $74.42 | $74.42 | 68,715 |
| 2022-09-16 | $73.16 | $75.12 | $72.13 | $73.50 | $73.50 | 218,288 |
| 2022-09-15 | $75.36 | $75.36 | $72.83 | $73.39 | $73.39 | 103,452 |
| 2022-09-14 | $77.54 | $77.79 | $74.66 | $75.10 | $75.10 | 92,688 |
| 2022-09-13 | $78.27 | $79.15 | $76.58 | $77.09 | $77.09 | 96,789 |
| 2022-09-12 | $80.55 | $80.74 | $79.02 | $79.13 | $79.13 | 79,259 |
| 2022-09-09 | $78.21 | $81.08 | $78.21 | $80.23 | $80.23 | 60,665 |
| 2022-09-08 | $80.13 | $80.77 | $77.22 | $78.19 | $78.19 | 66,479 |
| 2022-09-07 | $79.79 | $80.92 | $79.70 | $80.78 | $80.78 | 48,771 |
| 2022-09-06 | $78.60 | $80.66 | $78.60 | $79.50 | $79.50 | 46,243 |
| 2022-09-02 | $79.89 | $79.89 | $77.65 | $78.43 | $78.43 | 53,288 |
| 2022-09-01 | $77.59 | $80.25 | $76.55 | $79.13 | $79.13 | 77,509 |
| 2022-08-31 | $79.07 | $79.40 | $77.71 | $77.71 | $77.71 | 93,597 |
| 2022-08-30 | $81.19 | $81.19 | $78.90 | $79.13 | $79.13 | 62,946 |
| 2022-08-29 | $82.43 | $82.43 | $79.62 | $81.03 | $81.03 | 60,782 |
| 2022-08-26 | $83.85 | $84.30 | $82.67 | $83.05 | $83.05 | 76,410 |
| 2022-08-25 | $84.16 | $84.53 | $82.85 | $84.13 | $84.13 | 81,697 |
| 2022-08-24 | $85.50 | $85.50 | $83.97 | $84.60 | $84.60 | 81,822 |
| 2022-08-23 | $85.56 | $86.05 | $84.16 | $85.15 | $85.15 | 65,566 |
| 2022-08-22 | $85.49 | $85.57 | $84.76 | $85.32 | $85.32 | 58,619 |
| 2022-08-19 | $83.83 | $85.51 | $83.50 | $85.41 | $85.41 | 55,960 |
| 2022-08-18 | $82.64 | $84.39 | $82.64 | $83.79 | $83.79 | 78,783 |
| 2022-08-17 | $82.50 | $82.64 | $81.08 | $82.14 | $82.14 | 63,738 |
| 2022-08-16 | $80.99 | $84.13 | $80.99 | $82.89 | $82.89 | 70,247 |
| 2022-08-15 | $80.80 | $80.88 | $79.77 | $80.77 | $80.77 | 51,224 |
| 2022-08-12 | $80.29 | $80.92 | $79.53 | $80.92 | $80.92 | 66,034 |
| 2022-08-11 | $79.85 | $80.64 | $79.12 | $79.80 | $79.80 | 89,576 |
| 2022-08-10 | $80.10 | $80.22 | $79.03 | $79.75 | $79.75 | 69,800 |
| 2022-08-09 | $82.18 | $82.99 | $78.95 | $79.26 | $79.26 | 66,945 |
| 2022-08-08 | $81.42 | $83.07 | $81.10 | $81.64 | $81.64 | 71,631 |
| 2022-08-05 | $80.80 | $81.34 | $80.18 | $81.22 | $81.22 | 60,428 |
| 2022-08-04 | $79.65 | $81.36 | $79.59 | $80.57 | $80.57 | 60,130 |
| 2022-08-03 | $78.93 | $80.06 | $77.53 | $79.18 | $79.18 | 70,512 |
| 2022-08-02 | $78.41 | $79.12 | $76.65 | $78.53 | $78.53 | 61,892 |
| 2022-08-01 | $76.37 | $78.97 | $76.18 | $78.41 | $78.41 | 70,978 |
| 2022-07-29 | $77.70 | $78.39 | $76.89 | $76.93 | $76.93 | 88,549 |
| 2022-07-28 | $77.71 | $78.87 | $76.67 | $78.21 | $78.21 | 48,896 |
| 2022-07-27 | $77.07 | $77.87 | $76.10 | $77.71 | $77.71 | 51,718 |
| 2022-07-26 | $76.77 | $77.00 | $75.57 | $77.00 | $77.00 | 47,788 |
| 2022-07-25 | $77.20 | $77.20 | $76.12 | $76.47 | $76.47 | 40,834 |
| 2022-07-22 | $76.40 | $77.16 | $75.50 | $76.68 | $76.68 | 46,874 |
| 2022-07-21 | $77.75 | $77.93 | $75.53 | $76.47 | $76.15 | 43,474 |
| 2022-07-20 | $78.88 | $78.88 | $77.01 | $78.01 | $77.69 | 58,412 |
| 2022-07-19 | $79.65 | $80.85 | $78.32 | $78.66 | $78.33 | 69,430 |
| 2022-07-18 | $78.60 | $79.74 | $78.14 | $78.73 | $78.40 | 63,149 |
| 2022-07-15 | $78.63 | $79.25 | $77.91 | $78.54 | $78.21 | 60,975 |
| 2022-07-14 | $76.47 | $77.83 | $75.85 | $77.70 | $77.38 | 42,513 |
| 2022-07-13 | $75.89 | $77.77 | $75.48 | $76.99 | $76.67 | 55,788 |
| 2022-07-12 | $75.36 | $77.51 | $75.36 | $76.23 | $75.91 | 62,322 |
| 2022-07-11 | $74.93 | $76.66 | $74.75 | $75.71 | $75.40 | 59,727 |
| 2022-07-08 | $75.34 | $75.93 | $74.40 | $75.05 | $74.74 | 68,347 |
| 2022-07-07 | $74.28 | $75.61 | $73.99 | $75.18 | $74.87 | 50,867 |
| 2022-07-06 | $74.48 | $75.44 | $73.24 | $73.79 | $73.48 | 52,871 |
| 2022-07-05 | $74.44 | $75.40 | $72.26 | $74.65 | $74.34 | 70,868 |
| 2022-07-01 | $74.54 | $75.37 | $73.27 | $74.53 | $74.22 | 55,869 |
| 2022-06-30 | $73.09 | $75.27 | $72.34 | $74.54 | $74.23 | 62,064 |
| 2022-06-29 | $75.10 | $75.10 | $73.33 | $73.63 | $73.32 | 44,501 |
| 2022-06-28 | $76.07 | $76.07 | $74.74 | $75.02 | $74.71 | 50,302 |
| 2022-06-27 | $75.32 | $75.97 | $74.90 | $75.42 | $75.11 | 39,198 |
| 2022-06-24 | $74.34 | $75.10 | $73.78 | $74.68 | $74.37 | 114,875 |
| 2022-06-23 | $73.13 | $74.83 | $73.13 | $73.93 | $73.62 | 48,248 |
| 2022-06-22 | $74.51 | $74.89 | $72.93 | $73.05 | $72.75 | 60,422 |
| 2022-06-21 | $71.82 | $75.64 | $71.55 | $75.14 | $74.83 | 52,896 |
| 2022-06-17 | $76.63 | $76.74 | $71.66 | $71.70 | $71.40 | 143,994 |
| 2022-06-16 | $76.00 | $77.53 | $75.48 | $76.42 | $76.10 | 75,422 |
| 2022-06-15 | $75.03 | $77.29 | $75.03 | $76.82 | $76.50 | 77,311 |
| 2022-06-14 | $72.24 | $74.78 | $72.24 | $74.32 | $74.01 | 55,941 |
| 2022-06-13 | $73.08 | $74.15 | $71.99 | $72.35 | $72.05 | 75,530 |
| 2022-06-10 | $73.19 | $74.16 | $73.03 | $73.50 | $73.19 | 51,482 |
| 2022-06-09 | $74.60 | $74.91 | $73.65 | $73.75 | $73.44 | 74,499 |
| 2022-06-08 | $75.61 | $76.10 | $74.80 | $74.80 | $74.49 | 93,761 |
| 2022-06-07 | $75.11 | $75.72 | $75.04 | $75.60 | $75.29 | 79,007 |
| 2022-06-06 | $76.14 | $76.19 | $75.17 | $75.37 | $75.06 | 80,438 |
| 2022-06-03 | $76.59 | $77.10 | $75.39 | $75.76 | $75.45 | 66,912 |
| 2022-06-02 | $74.74 | $77.32 | $73.41 | $76.75 | $76.43 | 93,560 |
| 2022-06-01 | $73.99 | $74.37 | $72.69 | $74.31 | $74.00 | 136,702 |
| 2022-05-31 | $73.39 | $74.46 | $72.84 | $73.52 | $73.21 | 118,899 |
| 2022-05-27 | $75.18 | $75.63 | $72.65 | $74.01 | $73.70 | 97,468 |
| 2022-05-26 | $75.41 | $76.59 | $74.66 | $74.76 | $74.45 | 63,859 |
| 2022-05-25 | $74.43 | $76.09 | $73.83 | $74.96 | $74.65 | 116,941 |
| 2022-05-24 | $73.96 | $74.86 | $73.33 | $74.59 | $74.28 | 96,759 |
| 2022-05-23 | $74.04 | $75.14 | $73.65 | $74.16 | $73.85 | 56,527 |
| 2022-05-20 | $74.49 | $75.90 | $72.34 | $73.26 | $72.96 | 78,716 |
| 2022-05-19 | $75.46 | $75.97 | $73.94 | $74.04 | $73.73 | 114,314 |
| 2022-05-18 | $77.15 | $77.37 | $74.40 | $75.92 | $75.60 | 86,154 |
| 2022-05-17 | $80.87 | $80.87 | $77.27 | $78.11 | $77.79 | 72,568 |
| 2022-05-16 | $81.36 | $82.33 | $79.93 | $80.46 | $80.13 | 66,899 |
| 2022-05-13 | $82.66 | $82.66 | $80.20 | $80.98 | $80.64 | 88,316 |
| 2022-05-12 | $82.35 | $83.20 | $81.53 | $82.25 | $81.91 | 76,560 |
| 2022-05-11 | $84.08 | $84.93 | $81.58 | $81.86 | $81.52 | 77,866 |
| 2022-05-10 | $85.16 | $85.53 | $82.30 | $84.24 | $83.89 | 97,342 |
| 2022-05-09 | $81.73 | $85.51 | $81.73 | $84.42 | $84.07 | 71,673 |
| 2022-05-06 | $80.98 | $84.52 | $80.42 | $82.08 | $81.74 | 87,700 |
| 2022-05-05 | $84.81 | $84.81 | $80.35 | $81.77 | $81.11 | 98,334 |
| 2022-05-04 | $79.37 | $85.42 | $78.92 | $85.35 | $84.67 | 100,981 |
| 2022-05-03 | $78.85 | $80.87 | $73.63 | $79.24 | $78.60 | 127,367 |
| 2022-05-02 | $79.67 | $81.35 | $79.01 | $80.14 | $79.50 | 110,707 |
| 2022-04-29 | $80.69 | $81.06 | $79.32 | $79.88 | $79.24 | 94,723 |
| 2022-04-28 | $80.72 | $82.15 | $80.08 | $81.07 | $80.42 | 171,594 |
| 2022-04-27 | $80.44 | $81.73 | $79.26 | $80.09 | $79.45 | 112,217 |
| 2022-04-26 | $81.34 | $81.41 | $79.44 | $80.20 | $79.56 | 69,222 |
| 2022-04-25 | $81.35 | $81.60 | $79.34 | $81.41 | $80.76 | 71,938 |
| 2022-04-22 | $84.18 | $84.75 | $81.76 | $82.00 | $81.34 | 64,726 |
| 2022-04-21 | $85.42 | $85.42 | $83.07 | $84.29 | $83.61 | 90,552 |
| 2022-04-20 | $84.00 | $86.76 | $84.00 | $85.25 | $84.57 | 78,791 |
| 2022-04-19 | $80.20 | $83.54 | $79.86 | $83.27 | $82.60 | 51,529 |
| 2022-04-18 | $80.13 | $80.84 | $79.45 | $80.00 | $79.36 | 51,398 |
| 2022-04-14 | $79.72 | $80.71 | $78.77 | $79.90 | $79.26 | 101,042 |
| 2022-04-13 | $79.72 | $80.35 | $78.78 | $79.62 | $78.98 | 47,845 |
| 2022-04-12 | $77.51 | $79.25 | $77.49 | $79.07 | $78.44 | 80,836 |
| 2022-04-11 | $78.58 | $78.81 | $77.39 | $77.62 | $77.00 | 39,175 |
| 2022-04-08 | $77.62 | $79.28 | $77.62 | $78.06 | $77.43 | 55,268 |
| 2022-04-07 | $76.16 | $78.09 | $75.76 | $77.22 | $76.60 | 133,009 |
| 2022-04-06 | $73.92 | $76.56 | $73.92 | $75.71 | $75.10 | 70,439 |
| 2022-04-05 | $74.02 | $75.72 | $73.58 | $73.81 | $73.22 | 66,777 |
| 2022-04-04 | $73.94 | $73.94 | $72.73 | $73.62 | $73.03 | 55,385 |
| 2022-04-01 | $71.97 | $74.47 | $71.56 | $73.93 | $73.34 | 113,100 |
| 2022-03-31 | $72.30 | $72.67 | $71.25 | $71.42 | $70.85 | 112,416 |
| 2022-03-30 | $73.46 | $74.46 | $71.82 | $72.08 | $71.50 | 49,935 |
| 2022-03-29 | $73.87 | $74.24 | $73.02 | $73.60 | $73.01 | 67,171 |
| 2022-03-28 | $73.78 | $73.89 | $73.00 | $73.50 | $72.91 | 44,157 |
| 2022-03-25 | $74.25 | $74.25 | $73.16 | $74.09 | $73.50 | 39,063 |
| 2022-03-24 | $75.36 | $75.62 | $74.24 | $74.48 | $73.88 | 36,837 |
| 2022-03-23 | $76.05 | $76.15 | $75.18 | $75.41 | $74.80 | 47,380 |
| 2022-03-22 | $77.98 | $77.98 | $76.27 | $76.48 | $75.87 | 46,345 |
| 2022-03-21 | $76.91 | $78.23 | $76.91 | $77.51 | $76.89 | 69,701 |
| 2022-03-18 | $76.19 | $77.05 | $75.12 | $77.04 | $76.42 | 188,094 |
| 2022-03-17 | $75.13 | $77.62 | $75.13 | $76.12 | $75.51 | 42,591 |
| 2022-03-16 | $75.35 | $76.73 | $73.72 | $75.52 | $74.91 | 73,518 |
| 2022-03-15 | $73.84 | $76.02 | $72.99 | $75.42 | $74.81 | 69,928 |
| 2022-03-14 | $74.00 | $74.55 | $72.33 | $73.64 | $73.05 | 110,531 |
| 2022-03-11 | $75.73 | $76.75 | $74.36 | $75.04 | $74.44 | 50,372 |
| 2022-03-10 | $72.92 | $75.80 | $72.87 | $75.73 | $75.12 | 47,359 |
| 2022-03-09 | $74.30 | $75.21 | $71.36 | $73.86 | $73.27 | 78,824 |
| 2022-03-08 | $73.35 | $76.29 | $72.44 | $74.52 | $73.92 | 133,695 |
| 2022-03-07 | $70.63 | $73.54 | $70.07 | $72.68 | $72.10 | 124,761 |
| 2022-03-04 | $65.54 | $70.83 | $65.54 | $70.11 | $69.55 | 89,163 |
| 2022-03-03 | $63.56 | $66.43 | $63.56 | $66.35 | $65.82 | 56,803 |
| 2022-03-02 | $61.00 | $63.15 | $61.00 | $62.95 | $62.44 | 58,434 |
| 2022-03-01 | $61.71 | $62.20 | $60.43 | $60.96 | $60.47 | 55,452 |
| 2022-02-28 | $61.73 | $61.98 | $60.92 | $61.67 | $61.18 | 64,081 |
| 2022-02-25 | $60.66 | $62.36 | $59.94 | $62.24 | $61.74 | 47,107 |
| 2022-02-24 | $60.31 | $60.83 | $58.71 | $60.40 | $59.92 | 57,147 |
| 2022-02-23 | $61.00 | $61.25 | $60.36 | $60.51 | $60.02 | 43,051 |
| 2022-02-22 | $62.02 | $62.02 | $60.39 | $60.49 | $60.00 | 56,754 |
| 2022-02-18 | $61.32 | $62.10 | $61.32 | $61.85 | $61.35 | 43,285 |
| 2022-02-17 | $62.14 | $62.22 | $61.40 | $61.63 | $61.14 | 37,880 |
| 2022-02-16 | $62.31 | $62.52 | $61.56 | $62.08 | $61.58 | 60,929 |
| 2022-02-15 | $61.77 | $62.65 | $61.74 | $62.03 | $61.53 | 36,893 |
| 2022-02-14 | $61.39 | $61.40 | $60.03 | $61.19 | $60.70 | 39,079 |
| 2022-02-11 | $60.42 | $61.62 | $60.42 | $61.25 | $60.76 | 28,287 |
| 2022-02-10 | $60.82 | $61.42 | $60.00 | $60.65 | $59.85 | 65,732 |
| 2022-02-09 | $61.77 | $63.27 | $61.31 | $61.60 | $60.79 | 51,749 |
| 2022-02-08 | $60.13 | $61.60 | $60.13 | $61.55 | $60.74 | 38,490 |
| 2022-02-07 | $60.30 | $60.93 | $59.70 | $60.33 | $59.53 | 33,765 |
| 2022-02-04 | $60.28 | $60.84 | $58.40 | $60.30 | $59.51 | 58,306 |
| 2022-02-03 | $59.95 | $61.13 | $59.41 | $60.58 | $59.78 | 41,892 |
| 2022-02-02 | $60.11 | $60.45 | $59.05 | $60.13 | $59.34 | 63,616 |
| 2022-02-01 | $59.97 | $60.64 | $58.68 | $60.03 | $59.24 | 66,794 |
| 2022-01-31 | $59.71 | $60.29 | $58.75 | $60.24 | $59.45 | 82,308 |
| 2022-01-28 | $60.67 | $60.67 | $58.50 | $59.95 | $59.16 | 54,505 |
| 2022-01-27 | $61.17 | $61.83 | $60.50 | $60.77 | $59.97 | 77,745 |
| 2022-01-26 | $60.99 | $62.00 | $59.80 | $60.80 | $60.00 | 71,005 |
| 2022-01-25 | $63.67 | $63.67 | $60.47 | $61.02 | $60.22 | 54,481 |
| 2022-01-24 | $61.55 | $65.03 | $61.55 | $64.39 | $63.54 | 71,083 |
| 2022-01-21 | $60.72 | $63.23 | $60.29 | $62.06 | $61.24 | 62,173 |
| 2022-01-20 | $62.30 | $62.43 | $60.34 | $60.66 | $59.86 | 57,361 |
| 2022-01-19 | $63.62 | $63.77 | $61.67 | $61.98 | $61.16 | 53,021 |
| 2022-01-18 | $63.75 | $64.23 | $62.08 | $63.91 | $63.07 | 77,073 |
| 2022-01-14 | $64.05 | $65.33 | $63.62 | $64.12 | $63.27 | 61,985 |
| 2022-01-13 | $63.74 | $64.99 | $63.74 | $64.50 | $63.65 | 45,677 |
| 2022-01-12 | $64.21 | $64.39 | $63.11 | $63.31 | $62.48 | 65,753 |
| 2022-01-11 | $66.72 | $66.83 | $63.78 | $64.44 | $63.59 | 39,084 |
| 2022-01-10 | $66.38 | $66.88 | $65.96 | $66.66 | $65.78 | 33,992 |
| 2022-01-07 | $66.68 | $66.74 | $66.06 | $66.29 | $65.42 | 31,719 |
| 2022-01-06 | $66.58 | $67.19 | $66.27 | $66.35 | $65.48 | 40,800 |
| 2022-01-05 | $67.08 | $68.17 | $66.54 | $66.64 | $65.76 | 69,634 |
| 2022-01-04 | $66.68 | $67.92 | $66.68 | $67.03 | $66.15 | 41,977 |
| 2022-01-03 | $65.65 | $67.07 | $65.41 | $66.96 | $66.08 | 58,279 |
| 2021-12-31 | $66.68 | $66.72 | $65.45 | $65.88 | $65.01 | 58,884 |
| 2021-12-30 | $67.65 | $67.65 | $66.44 | $66.85 | $65.97 | 42,028 |
| 2021-12-29 | $67.03 | $67.79 | $67.02 | $67.32 | $66.43 | 51,263 |
| 2021-12-28 | $66.02 | $67.38 | $65.75 | $67.03 | $66.15 | 45,647 |
| 2021-12-27 | $65.24 | $66.09 | $64.75 | $65.99 | $65.12 | 27,470 |
| 2021-12-23 | $64.94 | $65.65 | $64.72 | $64.77 | $63.92 | 36,357 |
| 2021-12-22 | $63.82 | $64.65 | $63.34 | $64.63 | $63.78 | 29,881 |
| 2021-12-21 | $65.20 | $65.66 | $63.98 | $64.21 | $63.36 | 38,415 |
| 2021-12-20 | $63.62 | $65.26 | $63.39 | $65.02 | $64.16 | 165,916 |
| 2021-12-17 | $64.75 | $64.76 | $63.95 | $64.43 | $63.58 | 145,501 |
| 2021-12-16 | $65.82 | $65.82 | $64.24 | $64.63 | $63.78 | 67,704 |
| 2021-12-15 | $63.97 | $66.32 | $63.76 | $65.62 | $64.76 | 83,504 |
| 2021-12-14 | $64.00 | $65.34 | $63.67 | $63.97 | $63.13 | 247,584 |
| 2021-12-13 | $62.65 | $65.27 | $62.65 | $64.36 | $63.51 | 77,584 |
| 2021-12-10 | $61.52 | $62.41 | $61.24 | $62.04 | $61.22 | 70,796 |
| 2021-12-09 | $61.00 | $61.68 | $60.40 | $61.41 | $60.60 | 52,747 |
| 2021-12-08 | $62.93 | $62.93 | $60.55 | $61.26 | $60.45 | 47,501 |
| 2021-12-07 | $63.22 | $63.22 | $61.95 | $62.47 | $61.65 | 56,761 |
| 2021-12-06 | $62.93 | $64.02 | $62.84 | $63.07 | $62.24 | 74,259 |
| 2021-12-03 | $64.17 | $64.53 | $62.43 | $62.67 | $61.84 | 78,953 |
| 2021-12-02 | $62.43 | $64.16 | $62.43 | $63.75 | $62.91 | 65,757 |
| 2021-12-01 | $63.58 | $64.30 | $61.95 | $61.96 | $61.14 | 58,820 |
| 2021-11-30 | $63.15 | $64.29 | $62.57 | $62.95 | $62.12 | 127,942 |
| 2021-11-29 | $63.06 | $63.99 | $62.38 | $63.67 | $62.83 | 60,248 |
| 2021-11-26 | $64.37 | $65.02 | $62.45 | $62.58 | $61.76 | 44,122 |
| 2021-11-24 | $65.97 | $65.97 | $64.72 | $64.97 | $64.11 | 39,453 |
| 2021-11-23 | $65.58 | $66.95 | $65.53 | $66.37 | $65.50 | 67,775 |
| 2021-11-22 | $63.24 | $66.33 | $63.24 | $65.89 | $65.02 | 67,521 |
| 2021-11-19 | $63.99 | $64.04 | $62.79 | $62.88 | $62.05 | 58,568 |
| 2021-11-18 | $64.44 | $65.24 | $63.78 | $64.10 | $63.26 | 57,326 |
| 2021-11-17 | $64.80 | $64.98 | $64.01 | $64.20 | $63.35 | 51,185 |
| 2021-11-16 | $64.62 | $65.00 | $63.88 | $64.98 | $64.12 | 57,709 |
| 2021-11-15 | $64.31 | $65.06 | $63.83 | $64.92 | $64.06 | 74,209 |
| 2021-11-12 | $62.90 | $64.12 | $62.74 | $63.91 | $63.07 | 40,488 |
| 2021-11-11 | $62.40 | $63.16 | $62.08 | $62.83 | $62.00 | 35,836 |
| 2021-11-10 | $62.74 | $63.23 | $61.91 | $62.01 | $61.19 | 58,056 |
| 2021-11-09 | $61.80 | $63.28 | $60.49 | $62.73 | $61.90 | 51,997 |
| 2021-11-08 | $63.29 | $63.29 | $61.71 | $61.97 | $61.15 | 42,666 |
| 2021-11-05 | $61.62 | $63.44 | $61.62 | $62.94 | $62.11 | 69,216 |
| 2021-11-04 | $60.64 | $62.02 | $60.39 | $61.99 | $60.86 | 80,712 |
| 2021-11-03 | $57.02 | $61.51 | $57.02 | $60.64 | $59.54 | 82,393 |
| 2021-11-02 | $56.14 | $57.56 | $55.36 | $57.04 | $56.00 | 100,915 |
| 2021-11-01 | $56.28 | $56.73 | $55.96 | $56.16 | $55.14 | 69,825 |
| 2021-10-29 | $55.87 | $56.87 | $55.87 | $56.31 | $55.29 | 64,855 |
| 2021-10-28 | $54.66 | $55.60 | $54.45 | $55.51 | $54.50 | 45,542 |
| 2021-10-27 | $55.69 | $55.69 | $54.35 | $54.64 | $53.65 | 46,749 |
| 2021-10-26 | $57.30 | $57.30 | $55.02 | $55.72 | $54.71 | 120,132 |
| 2021-10-25 | $55.67 | $57.14 | $55.48 | $57.11 | $56.07 | 65,020 |
| 2021-10-22 | $54.33 | $55.75 | $54.33 | $55.55 | $54.54 | 42,892 |
| 2021-10-21 | $53.84 | $54.53 | $53.70 | $54.50 | $53.51 | 32,785 |
| 2021-10-20 | $53.17 | $54.25 | $53.17 | $53.77 | $52.79 | 46,087 |
| 2021-10-19 | $53.57 | $53.57 | $52.39 | $53.38 | $52.41 | 41,133 |
| 2021-10-18 | $53.57 | $53.91 | $53.00 | $53.37 | $52.40 | 71,469 |
| 2021-10-15 | $55.38 | $55.38 | $53.52 | $53.55 | $52.58 | 81,137 |
| 2021-10-14 | $56.16 | $56.16 | $54.68 | $54.82 | $53.82 | 53,760 |
| 2021-10-13 | $56.16 | $56.28 | $55.51 | $55.81 | $54.80 | 55,224 |
| 2021-10-12 | $56.15 | $56.76 | $56.04 | $56.12 | $55.10 | 60,286 |
| 2021-10-11 | $56.23 | $56.98 | $55.74 | $56.02 | $55.00 | 64,907 |
| 2021-10-08 | $54.95 | $56.29 | $54.95 | $56.02 | $55.00 | 62,335 |
| 2021-10-07 | $54.73 | $55.25 | $54.45 | $54.93 | $53.93 | 152,736 |
| 2021-10-06 | $53.64 | $54.70 | $53.63 | $54.46 | $53.47 | 77,063 |
| 2021-10-05 | $53.38 | $54.04 | $52.72 | $53.99 | $53.01 | 67,343 |
| 2021-10-04 | $52.59 | $53.58 | $52.40 | $53.21 | $52.24 | 58,002 |
| 2021-10-01 | $53.74 | $53.74 | $52.40 | $52.77 | $51.81 | 115,632 |
| 2021-09-30 | $53.90 | $54.03 | $52.50 | $52.55 | $51.60 | 74,670 |
| 2021-09-29 | $52.97 | $54.07 | $52.83 | $53.97 | $52.99 | 47,509 |
| 2021-09-28 | $53.43 | $53.58 | $52.79 | $52.98 | $52.02 | 63,776 |
| 2021-09-27 | $52.75 | $54.00 | $52.75 | $53.46 | $52.49 | 62,887 |
| 2021-09-24 | $52.16 | $53.01 | $52.16 | $52.45 | $51.50 | 49,715 |
| 2021-09-23 | $52.25 | $52.73 | $52.17 | $52.30 | $51.35 | 51,229 |
| 2021-09-22 | $52.71 | $52.72 | $52.01 | $52.04 | $51.09 | 40,831 |
| 2021-09-21 | $52.90 | $53.16 | $52.29 | $52.58 | $51.62 | 51,720 |
| 2021-09-20 | $53.19 | $53.82 | $52.26 | $52.69 | $51.73 | 58,733 |
| 2021-09-17 | $53.39 | $54.09 | $52.48 | $53.64 | $52.67 | 237,688 |
| 2021-09-16 | $53.91 | $54.01 | $52.94 | $53.05 | $52.09 | 73,591 |
| 2021-09-15 | $53.47 | $54.22 | $53.19 | $53.90 | $52.92 | 73,305 |
| 2021-09-14 | $55.47 | $55.75 | $53.27 | $53.40 | $52.43 | 69,381 |
| 2021-09-13 | $55.78 | $56.32 | $55.02 | $55.32 | $54.31 | 69,568 |
| 2021-09-10 | $56.87 | $56.87 | $55.58 | $55.77 | $54.76 | 79,971 |
| 2021-09-09 | $56.31 | $57.29 | $55.88 | $56.82 | $55.79 | 52,773 |
| 2021-09-08 | $56.32 | $56.52 | $55.99 | $56.48 | $55.45 | 62,524 |
| 2021-09-07 | $57.26 | $57.26 | $56.01 | $56.17 | $55.15 | 45,794 |
| 2021-09-03 | $57.54 | $57.54 | $56.82 | $57.19 | $56.15 | 35,616 |
| 2021-09-02 | $56.96 | $57.86 | $56.45 | $57.42 | $56.38 | 29,049 |
| 2021-09-01 | $56.83 | $56.85 | $56.11 | $56.77 | $55.74 | 58,879 |
| 2021-08-31 | $56.90 | $57.05 | $56.05 | $56.95 | $55.92 | 139,693 |
| 2021-08-30 | $56.70 | $57.40 | $56.70 | $56.84 | $55.81 | 54,933 |
| 2021-08-27 | $55.69 | $56.69 | $54.96 | $56.62 | $55.59 | 56,006 |
| 2021-08-26 | $55.92 | $55.92 | $54.99 | $55.34 | $54.33 | 52,287 |
| 2021-08-25 | $55.92 | $56.70 | $55.90 | $55.95 | $54.93 | 39,809 |
| 2021-08-24 | $57.47 | $57.47 | $55.60 | $55.95 | $54.93 | 71,511 |
| 2021-08-23 | $57.52 | $57.62 | $56.99 | $57.33 | $56.29 | 57,076 |
| 2021-08-20 | $56.16 | $57.96 | $56.16 | $57.40 | $56.36 | 65,167 |
| 2021-08-19 | $56.41 | $57.47 | $55.81 | $56.25 | $55.23 | 58,305 |
| 2021-08-18 | $56.70 | $57.42 | $56.53 | $56.85 | $55.82 | 76,064 |
| 2021-08-17 | $55.46 | $56.76 | $55.38 | $56.66 | $55.63 | 59,765 |
| 2021-08-16 | $56.08 | $56.80 | $55.72 | $55.84 | $54.83 | 55,847 |
| 2021-08-13 | $55.81 | $56.40 | $55.52 | $56.24 | $55.22 | 34,465 |
| 2021-08-12 | $56.53 | $56.90 | $55.65 | $55.68 | $54.67 | 51,706 |
| 2021-08-11 | $55.78 | $56.65 | $55.54 | $56.47 | $55.44 | 50,945 |
| 2021-08-10 | $54.71 | $55.87 | $54.55 | $55.85 | $54.84 | 69,045 |
| 2021-08-09 | $54.19 | $55.22 | $54.12 | $54.89 | $53.89 | 72,634 |
| 2021-08-06 | $54.40 | $54.48 | $53.47 | $54.07 | $53.09 | 45,300 |
| 2021-08-05 | $52.93 | $54.40 | $52.93 | $54.23 | $53.24 | 65,948 |
| 2021-08-04 | $53.98 | $54.04 | $52.38 | $52.59 | $51.63 | 56,673 |
| 2021-08-03 | $52.19 | $54.59 | $52.19 | $54.20 | $53.22 | 76,312 |
| 2021-08-02 | $52.69 | $52.90 | $52.17 | $52.61 | $51.65 | 178,840 |
| 2021-07-30 | $54.08 | $54.27 | $52.46 | $52.65 | $51.69 | 133,213 |
| 2021-07-29 | $52.99 | $53.89 | $52.99 | $53.85 | $52.87 | 62,066 |
| 2021-07-28 | $52.72 | $53.22 | $52.34 | $52.97 | $52.01 | 64,931 |
| 2021-07-27 | $52.72 | $52.78 | $51.91 | $52.60 | $51.64 | 48,273 |
| 2021-07-26 | $52.61 | $53.26 | $52.61 | $52.82 | $51.86 | 39,864 |
| 2021-07-23 | $52.48 | $52.55 | $51.27 | $52.48 | $51.53 | 55,969 |
| 2021-07-22 | $53.50 | $53.91 | $52.41 | $52.79 | $51.53 | 57,887 |
| 2021-07-21 | $54.41 | $54.93 | $53.78 | $53.92 | $52.63 | 58,289 |
| 2021-07-20 | $53.88 | $54.59 | $53.74 | $54.23 | $52.93 | 121,279 |
| 2021-07-19 | $52.77 | $53.94 | $52.77 | $53.89 | $52.60 | 71,753 |
| 2021-07-16 | $53.32 | $54.37 | $52.86 | $53.20 | $51.93 | 95,115 |
| 2021-07-15 | $52.06 | $53.05 | $52.06 | $52.95 | $51.68 | 78,008 |
| 2021-07-14 | $52.11 | $52.66 | $51.89 | $52.21 | $50.96 | 77,913 |
| 2021-07-13 | $52.57 | $53.23 | $51.79 | $51.92 | $50.68 | 71,391 |
| 2021-07-12 | $51.85 | $52.92 | $51.79 | $52.85 | $51.58 | 70,866 |
| 2021-07-09 | $51.46 | $52.11 | $51.11 | $52.10 | $50.85 | 46,654 |
| 2021-07-08 | $51.03 | $51.55 | $50.91 | $51.11 | $49.89 | 60,414 |
| 2021-07-07 | $50.90 | $51.93 | $50.78 | $51.35 | $50.12 | 53,585 |
| 2021-07-06 | $51.93 | $51.93 | $50.89 | $51.07 | $49.85 | 82,497 |
| 2021-07-02 | $51.82 | $52.14 | $51.40 | $51.70 | $50.46 | 74,378 |
| 2021-07-01 | $51.86 | $52.01 | $51.18 | $51.79 | $50.55 | 91,159 |
| 2021-06-30 | $51.25 | $51.99 | $51.16 | $51.66 | $50.42 | 96,975 |
| 2021-06-29 | $52.40 | $52.40 | $51.28 | $51.32 | $50.09 | 81,202 |
| 2021-06-28 | $52.10 | $52.63 | $51.50 | $52.08 | $50.83 | 84,746 |
| 2021-06-25 | $53.44 | $53.57 | $51.73 | $52.30 | $51.05 | 884,823 |
| 2021-06-24 | $53.81 | $54.04 | $53.10 | $53.22 | $51.95 | 94,881 |
| 2021-06-23 | $54.10 | $54.59 | $53.47 | $53.74 | $52.45 | 83,722 |
| 2021-06-22 | $53.33 | $54.24 | $53.17 | $54.16 | $52.86 | 114,517 |
| 2021-06-21 | $51.52 | $53.56 | $51.08 | $53.47 | $52.19 | 148,954 |
| 2021-06-18 | $51.76 | $51.98 | $50.96 | $51.25 | $50.02 | 186,851 |
| 2021-06-17 | $52.25 | $52.96 | $51.78 | $52.33 | $51.08 | 117,311 |
| 2021-06-16 | $52.89 | $53.31 | $52.21 | $52.39 | $51.14 | 95,048 |
| 2021-06-15 | $53.80 | $53.80 | $52.50 | $52.95 | $51.68 | 105,670 |
| 2021-06-14 | $53.56 | $54.03 | $53.10 | $53.92 | $52.63 | 78,486 |
| 2021-06-11 | $53.86 | $54.33 | $53.29 | $53.64 | $52.36 | 63,770 |
| 2021-06-10 | $53.57 | $54.24 | $53.15 | $53.65 | $52.37 | 121,015 |
| 2021-06-09 | $54.04 | $54.10 | $52.99 | $53.51 | $52.23 | 99,219 |
| 2021-06-08 | $54.65 | $55.23 | $53.96 | $54.11 | $52.81 | 113,113 |
| 2021-06-07 | $52.78 | $54.82 | $52.78 | $54.76 | $53.45 | 146,636 |
| 2021-06-04 | $51.56 | $52.71 | $51.50 | $52.51 | $51.25 | 93,431 |
| 2021-06-03 | $50.49 | $51.64 | $50.49 | $51.55 | $50.32 | 106,617 |
| 2021-06-02 | $51.18 | $51.45 | $50.17 | $50.48 | $49.27 | 117,249 |
| 2021-06-01 | $50.47 | $51.24 | $50.00 | $50.91 | $49.69 | 149,568 |
| 2021-05-28 | $49.87 | $50.92 | $49.85 | $50.88 | $49.66 | 84,097 |
| 2021-05-27 | $50.53 | $50.76 | $49.66 | $49.81 | $48.62 | 132,522 |
| 2021-05-26 | $50.37 | $50.94 | $49.99 | $50.32 | $49.12 | 115,426 |
| 2021-05-25 | $51.73 | $51.75 | $50.16 | $50.19 | $48.99 | 73,602 |
| 2021-05-24 | $52.34 | $52.37 | $51.65 | $51.69 | $50.45 | 74,918 |
| 2021-05-21 | $52.62 | $52.77 | $51.88 | $52.20 | $50.95 | 57,528 |
| 2021-05-20 | $52.76 | $52.93 | $51.85 | $52.35 | $51.10 | 51,780 |
| 2021-05-19 | $54.11 | $54.11 | $52.29 | $52.58 | $51.32 | 77,231 |
| 2021-05-18 | $54.38 | $54.95 | $54.03 | $54.36 | $53.06 | 151,493 |
| 2021-05-17 | $53.92 | $54.49 | $53.45 | $54.20 | $52.90 | 104,194 |
| 2021-05-14 | $53.93 | $54.49 | $53.54 | $53.96 | $52.67 | 90,920 |
| 2021-05-13 | $51.72 | $53.75 | $51.55 | $53.67 | $52.39 | 109,024 |
| 2021-05-12 | $52.54 | $53.25 | $51.58 | $51.58 | $50.35 | 81,342 |
| 2021-05-11 | $53.72 | $54.21 | $52.62 | $52.83 | $51.57 | 87,547 |
| 2021-05-10 | $53.79 | $54.82 | $53.69 | $54.11 | $52.81 | 100,485 |
| 2021-05-07 | $53.84 | $54.11 | $53.01 | $53.68 | $52.40 | 73,011 |
| 2021-05-06 | $52.67 | $54.31 | $52.51 | $54.28 | $52.68 | 86,637 |
| 2021-05-05 | $52.41 | $52.82 | $51.93 | $52.64 | $51.08 | 92,752 |
| 2021-05-04 | $53.00 | $53.85 | $51.99 | $52.47 | $50.92 | 178,455 |
| 2021-05-03 | $52.14 | $53.86 | $51.93 | $53.61 | $52.03 | 83,741 |
| 2021-04-30 | $51.84 | $52.38 | $51.47 | $51.85 | $50.32 | 96,809 |
| 2021-04-29 | $51.62 | $51.99 | $51.59 | $51.83 | $50.30 | 53,777 |
| 2021-04-28 | $51.82 | $51.90 | $51.38 | $51.53 | $50.01 | 71,076 |
| 2021-04-27 | $51.47 | $52.13 | $51.31 | $51.81 | $50.28 | 75,414 |
| 2021-04-26 | $53.01 | $53.01 | $51.35 | $51.40 | $49.88 | 69,444 |
| 2021-04-23 | $52.86 | $53.15 | $52.32 | $52.88 | $51.32 | 82,732 |
| 2021-04-22 | $53.08 | $53.08 | $52.30 | $52.76 | $51.20 | 81,374 |
| 2021-04-21 | $52.63 | $53.62 | $52.60 | $52.91 | $51.35 | 111,422 |
| 2021-04-20 | $53.50 | $53.50 | $52.50 | $52.75 | $51.19 | 181,200 |
| 2021-04-19 | $53.90 | $54.45 | $53.33 | $53.68 | $52.09 | 56,680 |
| 2021-04-16 | $53.93 | $54.28 | $53.51 | $53.94 | $52.35 | 54,413 |
| 2021-04-15 | $53.64 | $54.03 | $53.00 | $53.84 | $52.25 | 73,629 |
| 2021-04-14 | $53.33 | $53.84 | $52.63 | $53.45 | $51.87 | 128,977 |
| 2021-04-13 | $54.00 | $54.54 | $53.23 | $53.31 | $51.74 | 68,164 |
| 2021-04-12 | $54.72 | $54.96 | $54.13 | $54.24 | $52.64 | 71,995 |
| 2021-04-09 | $54.99 | $55.21 | $54.10 | $54.74 | $53.12 | 99,460 |
| 2021-04-08 | $55.46 | $55.55 | $54.51 | $54.91 | $53.29 | 152,248 |
| 2021-04-07 | $56.28 | $56.28 | $54.96 | $55.24 | $53.61 | 95,103 |
| 2021-04-06 | $57.54 | $57.63 | $56.02 | $56.06 | $54.40 | 117,711 |
| 2021-04-05 | $57.18 | $57.75 | $57.06 | $57.66 | $55.96 | 55,763 |
| 2021-04-01 | $56.56 | $57.13 | $55.28 | $56.88 | $55.20 | 77,382 |
| 2021-03-31 | $58.97 | $59.00 | $56.52 | $56.52 | $54.85 | 131,065 |
| 2021-03-30 | $57.75 | $59.01 | $57.46 | $58.79 | $57.05 | 102,466 |
| 2021-03-29 | $57.57 | $58.84 | $57.46 | $57.61 | $55.91 | 63,315 |
| 2021-03-26 | $56.69 | $58.50 | $56.50 | $57.51 | $55.81 | 175,347 |
| 2021-03-25 | $55.17 | $56.72 | $54.73 | $56.35 | $54.69 | 198,357 |
| 2021-03-24 | $56.50 | $56.82 | $55.11 | $55.21 | $53.58 | 111,004 |
| 2021-03-23 | $56.80 | $57.94 | $56.12 | $56.68 | $55.01 | 200,527 |
| 2021-03-22 | $56.75 | $56.99 | $55.52 | $56.72 | $55.04 | 91,110 |
| 2021-03-19 | $56.31 | $57.10 | $55.93 | $56.87 | $55.19 | 305,606 |
| 2021-03-18 | $56.55 | $57.02 | $56.10 | $56.46 | $54.79 | 99,288 |
| 2021-03-17 | $58.15 | $58.15 | $56.34 | $56.86 | $55.18 | 91,375 |
| 2021-03-16 | $57.86 | $58.53 | $57.50 | $58.03 | $56.32 | 74,637 |
| 2021-03-15 | $59.32 | $59.52 | $58.02 | $58.36 | $56.64 | 151,061 |
| 2021-03-12 | $59.00 | $59.70 | $58.42 | $59.61 | $57.85 | 68,594 |
| 2021-03-11 | $59.11 | $59.14 | $57.77 | $58.98 | $57.24 | 78,396 |
| 2021-03-10 | $58.00 | $59.02 | $57.41 | $58.85 | $57.11 | 80,510 |
| 2021-03-09 | $58.72 | $59.00 | $56.84 | $57.85 | $56.14 | 67,930 |
| 2021-03-08 | $58.56 | $59.21 | $57.92 | $58.55 | $56.82 | 108,386 |
| 2021-03-05 | $57.49 | $58.93 | $56.95 | $58.29 | $56.57 | 109,065 |
| 2021-03-04 | $56.87 | $58.21 | $56.36 | $57.24 | $55.55 | 97,949 |
| 2021-03-03 | $54.50 | $57.11 | $54.11 | $56.77 | $55.09 | 126,915 |
| 2021-03-02 | $55.31 | $55.31 | $53.91 | $54.45 | $52.84 | 146,886 |
| 2021-03-01 | $53.91 | $55.40 | $53.74 | $55.29 | $53.66 | 115,031 |
| 2021-02-26 | $53.78 | $54.50 | $53.06 | $53.45 | $51.87 | 133,027 |
| 2021-02-25 | $54.31 | $55.90 | $53.41 | $53.82 | $52.23 | 100,090 |
| 2021-02-24 | $56.06 | $56.12 | $54.28 | $54.67 | $53.06 | 102,233 |
| 2021-02-23 | $55.80 | $56.27 | $55.27 | $55.79 | $54.14 | 106,712 |
| 2021-02-22 | $55.70 | $55.83 | $54.80 | $55.82 | $54.17 | 63,035 |
| 2021-02-19 | $55.68 | $56.14 | $55.20 | $55.62 | $53.98 | 51,959 |
| 2021-02-18 | $56.23 | $56.65 | $55.42 | $55.65 | $54.01 | 98,358 |
| 2021-02-17 | $54.78 | $56.24 | $54.14 | $56.03 | $54.37 | 188,809 |
| 2021-02-16 | $54.98 | $55.14 | $53.65 | $55.12 | $53.49 | 190,051 |
| 2021-02-12 | $54.07 | $54.85 | $53.66 | $54.79 | $53.17 | 82,063 |
| 2021-02-11 | $55.40 | $55.97 | $54.29 | $54.66 | $52.75 | 157,088 |
| 2021-02-10 | $55.01 | $55.55 | $54.20 | $55.47 | $53.53 | 92,295 |
| 2021-02-09 | $53.49 | $54.99 | $53.21 | $54.77 | $52.85 | 84,319 |
| 2021-02-08 | $53.84 | $54.55 | $53.03 | $53.46 | $51.59 | 112,792 |
| 2021-02-05 | $53.07 | $53.92 | $52.22 | $53.70 | $51.82 | 90,491 |
| 2021-02-04 | $51.50 | $52.98 | $50.93 | $52.61 | $50.77 | 102,822 |
| 2021-02-03 | $50.41 | $51.81 | $49.41 | $51.42 | $49.62 | 89,950 |
| 2021-02-02 | $51.75 | $51.98 | $49.99 | $50.45 | $48.68 | 131,090 |
| 2021-02-01 | $49.58 | $52.09 | $48.69 | $51.73 | $49.92 | 177,571 |
| 2021-01-29 | $49.40 | $50.48 | $48.82 | $49.28 | $47.56 | 204,220 |
| 2021-01-28 | $53.53 | $53.63 | $48.08 | $48.83 | $47.12 | 157,060 |
| 2021-01-27 | $51.60 | $55.64 | $51.28 | $53.63 | $51.75 | 230,037 |
| 2021-01-26 | $47.80 | $52.12 | $47.65 | $52.00 | $50.18 | 198,559 |
| 2021-01-25 | $46.75 | $47.90 | $46.50 | $47.72 | $46.05 | 85,905 |
| 2021-01-22 | $46.75 | $46.99 | $46.57 | $46.94 | $45.30 | 70,632 |
| 2021-01-21 | $47.34 | $47.48 | $46.83 | $47.02 | $45.37 | 85,088 |
| 2021-01-20 | $47.32 | $47.90 | $47.09 | $47.52 | $45.86 | 73,557 |
| 2021-01-19 | $47.92 | $47.92 | $46.67 | $47.52 | $45.86 | 96,396 |
| 2021-01-15 | $47.74 | $48.55 | $47.74 | $47.86 | $46.18 | 61,649 |
| 2021-01-14 | $47.60 | $48.28 | $47.22 | $48.00 | $46.32 | 75,541 |
| 2021-01-13 | $48.09 | $48.11 | $47.35 | $47.63 | $45.96 | 47,969 |
| 2021-01-12 | $47.47 | $48.46 | $47.15 | $48.14 | $46.46 | 57,091 |
| 2021-01-11 | $47.15 | $47.58 | $47.03 | $47.53 | $45.87 | 46,592 |
| 2021-01-08 | $49.13 | $49.33 | $46.92 | $47.44 | $45.78 | 144,421 |
| 2021-01-07 | $49.30 | $50.28 | $48.82 | $49.15 | $47.43 | 76,954 |
| 2021-01-06 | $48.24 | $49.99 | $48.24 | $49.47 | $47.74 | 137,947 |
| 2021-01-05 | $48.23 | $48.65 | $47.60 | $48.17 | $46.48 | 65,541 |
| 2021-01-04 | $47.94 | $48.71 | $47.61 | $48.50 | $46.80 | 85,174 |
| 2020-12-31 | $48.22 | $48.58 | $47.70 | $47.81 | $46.14 | 80,353 |
| 2020-12-30 | $48.00 | $48.22 | $47.42 | $48.10 | $46.42 | 64,045 |
| 2020-12-29 | $48.01 | $48.34 | $47.27 | $47.84 | $46.17 | 52,795 |
| 2020-12-28 | $47.40 | $48.18 | $47.12 | $48.13 | $46.45 | 50,560 |
| 2020-12-24 | $47.33 | $47.50 | $46.78 | $47.43 | $45.77 | 18,670 |
| 2020-12-23 | $46.67 | $47.50 | $46.41 | $47.01 | $45.36 | 46,730 |
| 2020-12-22 | $46.06 | $46.71 | $45.86 | $46.66 | $45.03 | 82,051 |
| 2020-12-21 | $47.45 | $47.45 | $45.75 | $46.21 | $44.59 | 88,859 |
| 2020-12-18 | $47.45 | $48.85 | $47.45 | $47.75 | $46.08 | 368,512 |
| 2020-12-17 | $50.11 | $50.13 | $46.87 | $47.55 | $45.89 | 158,782 |
| 2020-12-16 | $50.10 | $50.90 | $49.54 | $49.89 | $48.14 | 112,852 |
| 2020-12-15 | $49.58 | $50.28 | $49.45 | $49.98 | $48.23 | 67,212 |
| 2020-12-14 | $49.19 | $50.11 | $49.08 | $49.40 | $47.67 | 100,160 |
| 2020-12-11 | $48.94 | $50.00 | $48.71 | $49.19 | $47.47 | 60,992 |
| 2020-12-10 | $48.65 | $49.25 | $48.20 | $49.05 | $47.33 | 58,628 |
| 2020-12-09 | $48.64 | $49.19 | $48.45 | $48.80 | $47.09 | 63,530 |
| 2020-12-08 | $47.76 | $49.05 | $47.46 | $48.42 | $46.73 | 117,814 |
| 2020-12-07 | $47.11 | $48.24 | $47.05 | $47.87 | $46.19 | 102,735 |
| 2020-12-04 | $47.08 | $47.68 | $46.88 | $47.07 | $45.42 | 76,700 |
| 2020-12-03 | $46.66 | $47.34 | $46.25 | $46.94 | $45.30 | 101,804 |
| 2020-12-02 | $47.32 | $47.67 | $46.08 | $46.79 | $45.15 | 143,077 |
| 2020-12-01 | $47.67 | $48.17 | $46.87 | $47.50 | $45.84 | 118,770 |
| 2020-11-30 | $47.96 | $48.26 | $47.42 | $47.63 | $45.96 | 292,237 |
| 2020-11-27 | $47.60 | $48.20 | $47.50 | $47.87 | $46.19 | 49,320 |
| 2020-11-25 | $48.69 | $48.69 | $47.26 | $47.60 | $45.93 | 124,882 |
| 2020-11-24 | $49.41 | $49.68 | $48.31 | $48.69 | $46.99 | 81,899 |
| 2020-11-23 | $48.70 | $49.26 | $48.40 | $49.13 | $47.41 | 70,753 |
| 2020-11-20 | $48.55 | $48.97 | $48.30 | $48.67 | $46.97 | 58,654 |
| 2020-11-19 | $47.73 | $49.00 | $47.73 | $48.84 | $47.13 | 58,522 |
| 2020-11-18 | $48.31 | $48.36 | $47.69 | $47.73 | $46.06 | 79,396 |
| 2020-11-17 | $47.88 | $48.38 | $47.47 | $48.19 | $46.50 | 63,655 |
| 2020-11-16 | $47.76 | $48.09 | $46.93 | $48.09 | $46.41 | 84,621 |
| 2020-11-13 | $47.96 | $48.14 | $46.62 | $47.31 | $45.65 | 77,277 |
| 2020-11-12 | $48.04 | $48.38 | $47.08 | $48.03 | $46.35 | 111,811 |
| 2020-11-11 | $46.64 | $48.28 | $46.04 | $48.28 | $46.59 | 57,063 |
| 2020-11-10 | $45.39 | $46.82 | $45.14 | $46.77 | $45.13 | 90,358 |
| 2020-11-09 | $47.20 | $47.77 | $44.84 | $45.38 | $43.79 | 164,463 |
| 2020-11-06 | $46.61 | $47.11 | $45.81 | $46.21 | $44.59 | 51,961 |
| 2020-11-05 | $46.44 | $47.05 | $46.44 | $46.70 | $44.77 | 55,341 |
| 2020-11-04 | $46.60 | $46.90 | $45.87 | $46.35 | $44.43 | 57,344 |
| 2020-11-03 | $46.35 | $47.37 | $46.05 | $46.96 | $45.01 | 89,768 |
| 2020-11-02 | $45.58 | $45.70 | $44.70 | $45.65 | $43.76 | 121,961 |
| 2020-10-30 | $45.29 | $46.30 | $45.02 | $45.41 | $43.53 | 120,767 |
| 2020-10-29 | $45.69 | $45.69 | $44.35 | $45.12 | $43.25 | 71,738 |
| 2020-10-28 | $46.57 | $46.87 | $45.67 | $45.84 | $43.94 | 64,399 |
| 2020-10-27 | $48.14 | $48.30 | $47.00 | $47.01 | $45.06 | 41,875 |
| 2020-10-26 | $47.26 | $48.16 | $47.13 | $48.03 | $46.04 | 70,574 |
| 2020-10-23 | $47.63 | $48.09 | $47.28 | $47.57 | $45.60 | 47,975 |
| 2020-10-22 | $48.09 | $48.09 | $47.09 | $47.60 | $45.63 | 71,437 |
| 2020-10-21 | $48.22 | $48.63 | $47.85 | $47.94 | $45.95 | 61,127 |
| 2020-10-20 | $49.20 | $49.20 | $47.94 | $48.00 | $46.01 | 75,171 |
| 2020-10-19 | $49.00 | $49.29 | $48.25 | $48.96 | $46.93 | 92,520 |
| 2020-10-16 | $48.97 | $49.47 | $48.86 | $48.93 | $46.90 | 46,904 |
| 2020-10-15 | $49.24 | $49.50 | $48.73 | $49.19 | $47.15 | 48,511 |
| 2020-10-14 | $50.79 | $51.06 | $49.50 | $49.63 | $47.57 | 50,517 |
| 2020-10-13 | $50.54 | $51.11 | $50.21 | $50.63 | $48.53 | 47,890 |
| 2020-10-12 | $50.80 | $51.21 | $50.74 | $50.79 | $48.69 | 37,307 |
| 2020-10-09 | $49.92 | $50.97 | $49.80 | $50.80 | $48.70 | 81,328 |
| 2020-10-08 | $49.82 | $50.13 | $49.45 | $49.60 | $47.55 | 122,245 |
| 2020-10-07 | $49.76 | $49.98 | $49.27 | $49.39 | $47.34 | 72,155 |
| 2020-10-06 | $49.98 | $50.27 | $48.94 | $49.31 | $47.27 | 72,709 |
| 2020-10-05 | $49.10 | $49.89 | $49.08 | $49.67 | $47.61 | 54,991 |
| 2020-10-02 | $48.33 | $49.40 | $48.12 | $49.16 | $47.12 | 81,372 |
| 2020-10-01 | $47.77 | $48.90 | $47.31 | $48.62 | $46.61 | 124,749 |
| 2020-09-30 | $48.75 | $48.88 | $47.96 | $48.00 | $46.01 | 127,680 |
| 2020-09-29 | $48.34 | $48.69 | $47.64 | $48.48 | $46.47 | 54,571 |
| 2020-09-28 | $47.92 | $48.50 | $47.59 | $48.28 | $46.28 | 48,765 |
| 2020-09-25 | $47.93 | $48.06 | $47.43 | $47.73 | $45.75 | 53,836 |
| 2020-09-24 | $47.51 | $48.19 | $47.11 | $47.89 | $45.91 | 64,587 |
| 2020-09-23 | $47.65 | $47.98 | $47.47 | $47.53 | $45.56 | 102,822 |
| 2020-09-22 | $47.49 | $47.68 | $47.00 | $47.47 | $45.50 | 66,646 |
| 2020-09-21 | $47.58 | $48.06 | $46.78 | $47.58 | $45.61 | 92,450 |
| 2020-09-18 | $47.25 | $47.98 | $47.08 | $47.91 | $45.93 | 186,055 |
| 2020-09-17 | $46.50 | $47.83 | $46.50 | $47.07 | $45.12 | 85,828 |
| 2020-09-16 | $47.54 | $47.78 | $46.60 | $46.66 | $44.73 | 99,372 |
| 2020-09-15 | $48.20 | $48.23 | $47.09 | $47.36 | $45.40 | 76,431 |
| 2020-09-14 | $47.78 | $48.29 | $47.54 | $48.01 | $46.02 | 81,030 |
| 2020-09-11 | $48.00 | $48.35 | $47.69 | $47.77 | $45.79 | 68,341 |
| 2020-09-10 | $47.47 | $47.88 | $46.88 | $47.77 | $45.79 | 80,722 |
| 2020-09-09 | $47.26 | $48.43 | $47.26 | $47.43 | $45.46 | 74,295 |
| 2020-09-08 | $47.49 | $47.49 | $46.29 | $47.00 | $45.05 | 101,221 |
| 2020-09-04 | $49.00 | $49.00 | $47.10 | $47.49 | $45.52 | 103,932 |
| 2020-09-03 | $49.91 | $50.43 | $48.65 | $48.85 | $46.83 | 96,660 |
| 2020-09-02 | $48.79 | $49.75 | $48.55 | $49.67 | $47.61 | 104,744 |
| 2020-09-01 | $49.43 | $49.48 | $47.92 | $48.58 | $46.57 | 120,615 |
| 2020-08-31 | $49.13 | $49.31 | $48.44 | $49.23 | $47.19 | 102,850 |
| 2020-08-28 | $50.04 | $50.04 | $48.70 | $49.25 | $47.21 | 108,498 |
| 2020-08-27 | $49.71 | $49.80 | $49.16 | $49.60 | $47.55 | 78,796 |
| 2020-08-26 | $49.61 | $49.62 | $48.66 | $49.54 | $47.49 | 97,824 |
| 2020-08-25 | $50.14 | $50.14 | $49.27 | $49.60 | $47.55 | 63,502 |
| 2020-08-24 | $49.90 | $50.36 | $49.47 | $49.84 | $47.78 | 59,696 |
| 2020-08-21 | $49.97 | $50.20 | $49.29 | $49.89 | $47.82 | 70,816 |
| 2020-08-20 | $50.62 | $50.62 | $49.77 | $50.27 | $48.19 | 56,737 |
| 2020-08-19 | $50.93 | $51.28 | $50.38 | $50.57 | $48.47 | 52,560 |
| 2020-08-18 | $51.17 | $51.17 | $50.07 | $50.76 | $48.66 | 47,879 |
| 2020-08-17 | $50.71 | $51.29 | $50.51 | $51.13 | $49.01 | 62,929 |
| 2020-08-14 | $48.95 | $50.20 | $48.95 | $50.14 | $48.06 | 47,324 |
| 2020-08-13 | $48.99 | $49.68 | $48.75 | $49.11 | $47.08 | 53,679 |
| 2020-08-12 | $48.98 | $49.46 | $48.60 | $49.30 | $47.26 | 69,095 |
| 2020-08-11 | $49.75 | $49.75 | $48.51 | $48.69 | $46.67 | 68,310 |
| 2020-08-10 | $49.13 | $49.82 | $48.38 | $49.35 | $47.31 | 56,378 |
| 2020-08-07 | $48.74 | $49.13 | $48.58 | $48.96 | $46.93 | 50,224 |
| 2020-08-06 | $49.45 | $50.10 | $48.54 | $48.73 | $46.71 | 65,278 |
| 2020-08-05 | $51.50 | $51.50 | $48.71 | $49.35 | $47.31 | 124,757 |
| 2020-08-04 | $49.80 | $51.95 | $49.46 | $51.17 | $49.05 | 100,923 |
| 2020-08-03 | $50.00 | $50.02 | $46.44 | $49.21 | $47.17 | 106,481 |
| 2020-07-31 | $49.99 | $50.48 | $48.92 | $49.82 | $47.76 | 107,769 |
| 2020-07-30 | $52.12 | $52.12 | $50.04 | $50.15 | $48.07 | 67,291 |
| 2020-07-29 | $52.36 | $52.69 | $51.99 | $52.55 | $50.37 | 52,871 |
| 2020-07-28 | $51.59 | $52.76 | $51.59 | $52.34 | $50.17 | 91,590 |
| 2020-07-27 | $50.69 | $52.18 | $50.37 | $51.84 | $49.69 | 65,435 |
| 2020-07-24 | $51.59 | $51.88 | $50.54 | $50.75 | $48.65 | 58,948 |
| 2020-07-23 | $50.99 | $52.36 | $50.94 | $51.74 | $49.30 | 120,481 |
| 2020-07-22 | $51.12 | $51.67 | $50.75 | $51.09 | $48.68 | 92,784 |
| 2020-07-21 | $50.44 | $51.57 | $50.44 | $51.26 | $48.84 | 73,883 |
| 2020-07-20 | $50.61 | $50.61 | $49.67 | $50.14 | $47.77 | 49,393 |
| 2020-07-17 | $50.18 | $51.13 | $50.11 | $50.71 | $48.31 | 87,819 |
| 2020-07-16 | $49.85 | $50.53 | $49.65 | $49.87 | $47.51 | 91,597 |
| 2020-07-15 | $50.78 | $51.14 | $49.74 | $49.74 | $47.39 | 113,928 |
| 2020-07-14 | $49.11 | $50.57 | $49.11 | $50.35 | $47.97 | 104,665 |
| 2020-07-13 | $48.22 | $49.63 | $47.83 | $49.09 | $46.77 | 114,303 |
| 2020-07-10 | $47.60 | $48.81 | $47.52 | $48.61 | $46.31 | 94,412 |
| 2020-07-09 | $47.98 | $48.51 | $46.85 | $47.46 | $45.22 | 93,137 |
| 2020-07-08 | $50.25 | $50.25 | $47.73 | $48.08 | $45.81 | 109,120 |
| 2020-07-07 | $48.71 | $50.21 | $48.37 | $50.18 | $47.81 | 116,044 |
| 2020-07-06 | $49.40 | $49.40 | $48.60 | $48.84 | $46.53 | 83,839 |
| 2020-07-02 | $49.05 | $49.98 | $48.89 | $49.01 | $46.69 | 83,125 |
| 2020-07-01 | $50.22 | $50.67 | $48.80 | $48.84 | $46.53 | 102,181 |
| 2020-06-30 | $49.80 | $50.19 | $49.61 | $50.12 | $47.75 | 162,583 |
| 2020-06-29 | $49.43 | $50.83 | $49.43 | $50.00 | $47.64 | 136,415 |
| 2020-06-26 | $49.24 | $49.44 | $48.44 | $49.21 | $46.88 | 183,476 |
| 2020-06-25 | $47.59 | $49.67 | $47.31 | $49.37 | $47.04 | 300,869 |
| 2020-06-24 | $46.38 | $48.53 | $46.36 | $47.53 | $45.28 | 243,962 |
| 2020-06-23 | $47.55 | $47.91 | $46.41 | $46.71 | $44.50 | 122,946 |
| 2020-06-22 | $46.56 | $47.45 | $46.43 | $47.21 | $44.98 | 148,809 |
| 2020-06-19 | $48.28 | $48.44 | $46.24 | $46.56 | $44.36 | 329,896 |
| 2020-06-18 | $48.70 | $49.17 | $47.57 | $47.93 | $45.67 | 136,827 |
| 2020-06-17 | $49.20 | $49.43 | $47.94 | $48.83 | $46.52 | 120,946 |
| 2020-06-16 | $47.97 | $49.84 | $47.66 | $49.11 | $46.79 | 242,772 |
| 2020-06-15 | $47.22 | $47.68 | $45.77 | $47.19 | $44.96 | 205,024 |
| 2020-06-12 | $48.50 | $48.65 | $46.69 | $47.43 | $45.19 | 281,113 |
| 2020-06-11 | $47.92 | $48.90 | $47.58 | $47.88 | $45.62 | 225,430 |
| 2020-06-10 | $49.43 | $50.57 | $48.33 | $48.45 | $46.16 | 190,247 |
| 2020-06-09 | $49.56 | $49.97 | $48.80 | $49.16 | $46.84 | 224,407 |
| 2020-06-08 | $49.89 | $49.94 | $48.68 | $49.70 | $47.35 | 256,316 |
| 2020-06-05 | $53.12 | $53.12 | $49.37 | $49.55 | $47.21 | 203,483 |
| 2020-06-04 | $54.00 | $54.09 | $52.48 | $52.85 | $50.35 | 273,798 |
| 2020-06-03 | $55.36 | $55.60 | $54.14 | $54.33 | $51.76 | 195,131 |
| 2020-06-02 | $55.68 | $55.70 | $54.23 | $54.98 | $52.38 | 221,476 |
| 2020-06-01 | $55.48 | $56.30 | $54.83 | $55.42 | $52.80 | 161,681 |
| 2020-05-29 | $55.51 | $56.53 | $54.93 | $55.73 | $53.10 | 162,309 |
| 2020-05-28 | $56.72 | $57.11 | $55.47 | $55.86 | $53.22 | 122,788 |
| 2020-05-27 | $54.15 | $56.45 | $53.51 | $56.21 | $53.55 | 136,814 |
| 2020-05-26 | $56.68 | $56.68 | $53.43 | $53.67 | $51.13 | 143,091 |
| 2020-05-22 | $56.31 | $56.68 | $55.71 | $55.98 | $53.33 | 112,032 |
| 2020-05-21 | $55.91 | $56.31 | $55.04 | $56.15 | $53.50 | 63,049 |
| 2020-05-20 | $56.11 | $56.66 | $55.42 | $55.94 | $53.30 | 129,256 |
| 2020-05-19 | $57.04 | $58.64 | $55.64 | $55.71 | $53.08 | 137,742 |
| 2020-05-18 | $55.74 | $57.07 | $55.29 | $57.03 | $54.34 | 220,741 |
| 2020-05-15 | $54.16 | $55.24 | $53.80 | $55.01 | $52.41 | 121,755 |
| 2020-05-14 | $56.25 | $56.25 | $52.65 | $54.45 | $51.88 | 168,638 |
| 2020-05-13 | $56.97 | $57.99 | $55.99 | $56.73 | $54.05 | 137,975 |
| 2020-05-12 | $59.00 | $59.00 | $56.73 | $56.89 | $54.20 | 140,444 |
| 2020-05-11 | $55.90 | $59.39 | $55.45 | $58.58 | $55.81 | 161,741 |
| 2020-05-08 | $53.98 | $55.90 | $53.52 | $55.84 | $53.20 | 194,033 |
| 2020-05-07 | $55.04 | $55.05 | $53.04 | $53.78 | $50.96 | 121,908 |
| 2020-05-06 | $53.83 | $54.95 | $53.20 | $54.64 | $51.77 | 154,553 |
| 2020-05-05 | $49.46 | $54.61 | $48.03 | $53.89 | $51.06 | 228,878 |
| 2020-05-04 | $50.50 | $50.81 | $49.10 | $49.37 | $46.78 | 140,605 |
| 2020-05-01 | $49.60 | $50.64 | $48.99 | $50.39 | $47.74 | 119,489 |
| 2020-04-30 | $50.84 | $50.95 | $48.88 | $50.03 | $47.40 | 160,834 |
| 2020-04-29 | $51.99 | $52.23 | $50.75 | $51.34 | $48.64 | 196,740 |
| 2020-04-28 | $51.00 | $52.27 | $50.61 | $51.38 | $48.68 | 187,203 |
| 2020-04-27 | $48.63 | $50.75 | $48.63 | $50.71 | $48.05 | 147,773 |
| 2020-04-24 | $47.90 | $49.01 | $47.50 | $48.54 | $45.99 | 154,748 |
| 2020-04-23 | $47.33 | $47.84 | $46.54 | $47.61 | $45.11 | 138,904 |
| 2020-04-22 | $46.00 | $47.51 | $45.60 | $47.22 | $44.74 | 129,725 |
| 2020-04-21 | $44.71 | $45.75 | $43.67 | $45.36 | $42.98 | 139,845 |
| 2020-04-20 | $44.48 | $45.26 | $43.99 | $44.87 | $42.51 | 119,351 |
| 2020-04-17 | $45.58 | $45.62 | $44.17 | $44.66 | $42.31 | 114,659 |
| 2020-04-16 | $43.96 | $45.71 | $43.96 | $44.99 | $42.63 | 170,971 |
| 2020-04-15 | $43.48 | $44.61 | $43.11 | $44.18 | $41.86 | 139,520 |
| 2020-04-14 | $44.06 | $45.36 | $43.31 | $43.93 | $41.62 | 219,000 |
| 2020-04-13 | $44.59 | $44.64 | $43.31 | $43.66 | $41.37 | 125,760 |
| 2020-04-09 | $43.75 | $45.45 | $43.58 | $44.65 | $42.31 | 153,462 |
| 2020-04-08 | $45.75 | $45.75 | $42.21 | $43.58 | $41.29 | 193,297 |
| 2020-04-07 | $46.00 | $46.00 | $44.01 | $45.80 | $43.39 | 256,790 |
| 2020-04-06 | $45.25 | $45.87 | $44.55 | $45.58 | $43.19 | 227,135 |
| 2020-04-03 | $43.33 | $44.74 | $42.38 | $44.74 | $42.39 | 172,090 |
| 2020-04-02 | $42.79 | $43.67 | $42.30 | $43.55 | $41.26 | 177,756 |
| 2020-04-01 | $40.90 | $43.74 | $40.64 | $42.77 | $40.52 | 143,748 |
| 2020-03-31 | $39.94 | $41.81 | $39.28 | $41.66 | $39.47 | 211,588 |
| 2020-03-30 | $39.40 | $40.93 | $38.43 | $40.09 | $37.98 | 148,771 |
| 2020-03-27 | $37.81 | $39.10 | $37.81 | $38.64 | $36.61 | 117,586 |
| 2020-03-26 | $37.70 | $38.75 | $37.40 | $38.58 | $36.55 | 117,727 |
| 2020-03-25 | $37.75 | $38.45 | $37.05 | $37.66 | $35.68 | 113,446 |
| 2020-03-24 | $38.79 | $38.79 | $36.93 | $37.64 | $35.66 | 164,087 |
| 2020-03-23 | $38.30 | $38.76 | $37.15 | $38.24 | $36.23 | 150,927 |
| 2020-03-20 | $38.79 | $38.79 | $37.02 | $38.28 | $36.27 | 257,092 |
| 2020-03-19 | $38.00 | $38.79 | $37.31 | $38.49 | $36.47 | 242,063 |
| 2020-03-18 | $35.67 | $39.64 | $35.67 | $37.99 | $36.00 | 264,900 |
| 2020-03-17 | $35.86 | $39.93 | $35.50 | $38.30 | $36.29 | 297,461 |
| 2020-03-16 | $34.01 | $36.30 | $34.01 | $35.50 | $33.64 | 215,944 |
| 2020-03-13 | $33.40 | $36.95 | $33.00 | $36.95 | $35.01 | 145,438 |
| 2020-03-12 | $34.56 | $35.37 | $32.44 | $32.62 | $30.91 | 204,612 |
| 2020-03-11 | $37.58 | $38.01 | $36.35 | $36.39 | $34.48 | 95,067 |
| 2020-03-10 | $37.40 | $39.99 | $37.02 | $38.16 | $36.16 | 135,650 |
| 2020-03-09 | $37.16 | $38.64 | $36.09 | $36.84 | $34.91 | 138,004 |
| 2020-03-06 | $37.37 | $38.20 | $37.15 | $38.15 | $36.15 | 93,367 |
| 2020-03-05 | $37.24 | $38.07 | $36.95 | $38.03 | $36.03 | 168,536 |
| 2020-03-04 | $37.68 | $38.00 | $36.98 | $37.88 | $35.89 | 54,341 |
| 2020-03-03 | $38.39 | $38.74 | $36.62 | $37.36 | $35.40 | 125,479 |
| 2020-03-02 | $37.62 | $38.58 | $37.32 | $38.48 | $36.46 | 94,739 |
| 2020-02-28 | $35.00 | $37.27 | $35.00 | $37.25 | $35.29 | 106,575 |
| 2020-02-27 | $35.86 | $36.70 | $35.11 | $35.24 | $33.39 | 102,048 |
| 2020-02-26 | $36.59 | $36.89 | $35.60 | $36.06 | $34.17 | 80,188 |
| 2020-02-25 | $37.73 | $37.75 | $35.99 | $36.43 | $34.52 | 92,907 |
| 2020-02-24 | $37.32 | $37.88 | $37.26 | $37.70 | $35.72 | 37,316 |
| 2020-02-21 | $37.86 | $38.18 | $37.56 | $37.90 | $35.91 | 52,919 |
| 2020-02-20 | $37.22 | $37.83 | $37.22 | $37.83 | $35.84 | 33,022 |
| 2020-02-19 | $37.68 | $37.72 | $37.15 | $37.22 | $35.27 | 33,347 |
| 2020-02-18 | $37.55 | $38.09 | $37.23 | $37.61 | $35.64 | 39,417 |
| 2020-02-14 | $37.60 | $38.12 | $37.27 | $37.43 | $35.46 | 57,938 |
| 2020-02-13 | $37.45 | $38.18 | $37.45 | $38.00 | $35.71 | 60,876 |
| 2020-02-12 | $37.88 | $37.90 | $37.35 | $37.45 | $35.19 | 46,989 |
| 2020-02-11 | $37.98 | $38.16 | $37.39 | $37.74 | $35.46 | 52,361 |
| 2020-02-10 | $37.97 | $38.38 | $37.55 | $37.96 | $35.67 | 47,530 |
| 2020-02-07 | $38.53 | $39.02 | $37.89 | $38.22 | $35.92 | 51,295 |
| 2020-02-06 | $38.96 | $39.09 | $38.73 | $38.75 | $36.41 | 53,930 |
| 2020-02-05 | $37.39 | $39.01 | $37.39 | $38.86 | $36.52 | 53,870 |
| 2020-02-04 | $36.91 | $37.47 | $36.91 | $37.25 | $35.00 | 56,059 |
| 2020-02-03 | $36.83 | $37.39 | $36.69 | $37.17 | $34.93 | 51,337 |
| 2020-01-31 | $37.75 | $37.92 | $36.59 | $36.69 | $34.48 | 58,505 |
| 2020-01-30 | $38.04 | $38.20 | $37.78 | $37.97 | $35.68 | 54,595 |
| 2020-01-29 | $38.90 | $38.97 | $38.08 | $38.42 | $36.10 | 46,058 |
| 2020-01-28 | $38.80 | $39.10 | $38.61 | $38.96 | $36.61 | 32,378 |
| 2020-01-27 | $38.55 | $39.05 | $38.30 | $38.79 | $36.45 | 43,721 |
| 2020-01-24 | $39.28 | $39.28 | $38.49 | $38.64 | $36.31 | 53,475 |
| 2020-01-23 | $39.03 | $39.50 | $38.60 | $39.23 | $36.86 | 77,488 |
| 2020-01-22 | $39.05 | $39.23 | $38.81 | $39.03 | $36.68 | 44,343 |
| 2020-01-21 | $38.93 | $39.17 | $38.73 | $39.04 | $36.69 | 46,831 |
| 2020-01-17 | $39.43 | $39.82 | $38.63 | $38.95 | $36.60 | 50,421 |
| 2020-01-16 | $39.55 | $40.27 | $39.38 | $39.42 | $37.04 | 30,401 |
| 2020-01-15 | $39.44 | $39.98 | $39.44 | $39.53 | $37.15 | 42,941 |
| 2020-01-14 | $39.51 | $39.67 | $39.26 | $39.60 | $37.21 | 49,538 |
| 2020-01-13 | $40.34 | $40.48 | $39.69 | $39.70 | $37.31 | 67,704 |
| 2020-01-10 | $40.71 | $40.99 | $40.23 | $40.35 | $37.92 | 78,144 |
| 2020-01-09 | $40.88 | $41.07 | $40.27 | $40.71 | $38.26 | 93,887 |
| 2020-01-08 | $40.54 | $40.87 | $40.52 | $40.71 | $38.26 | 62,993 |
| 2020-01-07 | $40.38 | $40.78 | $40.35 | $40.67 | $38.22 | 68,983 |
| 2020-01-06 | $40.25 | $40.82 | $40.10 | $40.56 | $38.11 | 49,800 |
| 2020-01-03 | $40.11 | $40.69 | $40.07 | $40.44 | $38.00 | 53,739 |
| 2020-01-02 | $40.75 | $40.75 | $40.13 | $40.38 | $37.95 | 155,106 |
| 2019-12-31 | $40.50 | $40.79 | $40.44 | $40.49 | $38.05 | 61,359 |
| 2019-12-30 | $40.02 | $40.88 | $39.98 | $40.55 | $38.11 | 54,136 |
| 2019-12-27 | $40.69 | $40.69 | $39.63 | $40.12 | $37.70 | 52,625 |
| 2019-12-26 | $40.15 | $40.78 | $40.06 | $40.57 | $38.12 | 68,191 |
| 2019-12-24 | $40.06 | $40.27 | $39.97 | $40.16 | $37.74 | 18,181 |
| 2019-12-23 | $39.75 | $40.13 | $39.47 | $40.00 | $37.59 | 74,525 |
| 2019-12-20 | $39.86 | $40.09 | $39.47 | $39.60 | $37.21 | 144,069 |
| 2019-12-19 | $39.01 | $39.85 | $38.98 | $39.85 | $37.45 | 54,998 |
| 2019-12-18 | $39.26 | $39.26 | $38.72 | $38.95 | $36.60 | 43,624 |
| 2019-12-17 | $39.07 | $39.38 | $38.87 | $39.28 | $36.91 | 49,667 |
| 2019-12-16 | $39.09 | $39.42 | $38.92 | $39.04 | $36.69 | 38,840 |
| 2019-12-13 | $39.34 | $39.37 | $38.70 | $38.91 | $36.56 | 38,902 |
| 2019-12-12 | $39.10 | $39.79 | $39.10 | $39.48 | $37.10 | 60,770 |
| 2019-12-11 | $39.49 | $39.75 | $39.00 | $39.18 | $36.82 | 53,035 |
| 2019-12-10 | $39.59 | $39.66 | $39.32 | $39.49 | $37.11 | 42,047 |
| 2019-12-09 | $39.93 | $40.19 | $39.74 | $39.78 | $37.38 | 44,466 |
| 2019-12-06 | $40.00 | $40.50 | $39.72 | $40.00 | $37.59 | 71,944 |
| 2019-12-05 | $39.61 | $39.82 | $39.40 | $39.72 | $37.33 | 86,865 |
| 2019-12-04 | $39.53 | $39.85 | $39.15 | $39.38 | $37.01 | 58,749 |
| 2019-12-03 | $39.19 | $39.64 | $38.80 | $39.47 | $37.09 | 176,001 |
| 2019-12-02 | $39.81 | $39.90 | $39.21 | $39.38 | $37.01 | 72,261 |
| 2019-11-29 | $39.06 | $40.43 | $38.90 | $39.83 | $37.43 | 47,028 |
| 2019-11-27 | $38.77 | $39.27 | $38.70 | $38.85 | $36.51 | 39,452 |
| 2019-11-26 | $39.67 | $39.88 | $38.50 | $38.68 | $36.35 | 73,075 |
| 2019-11-25 | $39.27 | $39.86 | $39.09 | $39.86 | $37.46 | 46,277 |
| 2019-11-22 | $39.51 | $39.66 | $38.95 | $39.05 | $36.70 | 69,735 |
| 2019-11-21 | $38.99 | $39.65 | $38.85 | $39.39 | $37.02 | 73,874 |
| 2019-11-20 | $39.10 | $39.46 | $38.69 | $38.90 | $36.55 | 80,922 |
| 2019-11-19 | $39.85 | $39.92 | $39.18 | $39.19 | $36.83 | 45,715 |
| 2019-11-18 | $40.33 | $40.49 | $39.35 | $39.82 | $37.42 | 70,426 |
| 2019-11-15 | $41.03 | $41.04 | $40.41 | $40.48 | $38.04 | 52,800 |
| 2019-11-14 | $40.45 | $41.10 | $40.42 | $40.93 | $38.46 | 67,546 |
| 2019-11-13 | $39.44 | $40.49 | $39.34 | $40.38 | $37.95 | 70,362 |
| 2019-11-12 | $39.72 | $39.94 | $39.40 | $39.52 | $37.14 | 58,624 |
| 2019-11-11 | $39.31 | $39.75 | $39.25 | $39.72 | $37.33 | 51,188 |
| 2019-11-08 | $40.50 | $40.78 | $39.37 | $39.39 | $37.02 | 49,907 |
| 2019-11-07 | $41.58 | $41.94 | $40.45 | $40.66 | $38.21 | 67,471 |
| 2019-11-06 | $40.46 | $42.15 | $40.25 | $41.57 | $38.77 | 109,620 |
| 2019-11-05 | $40.00 | $40.67 | $39.70 | $40.41 | $37.69 | 143,450 |
| 2019-11-04 | $39.00 | $39.77 | $38.91 | $39.71 | $37.03 | 89,261 |
| 2019-11-01 | $38.55 | $38.95 | $38.25 | $38.87 | $36.25 | 137,835 |
| 2019-10-31 | $37.98 | $38.49 | $37.51 | $38.49 | $35.90 | 75,936 |
| 2019-10-30 | $37.24 | $38.05 | $37.05 | $38.01 | $35.45 | 127,865 |
| 2019-10-29 | $37.13 | $37.35 | $36.78 | $37.27 | $34.76 | 45,939 |
| 2019-10-28 | $36.67 | $37.20 | $36.67 | $37.03 | $34.53 | 51,653 |
| 2019-10-25 | $36.56 | $36.87 | $36.34 | $36.68 | $34.21 | 36,293 |
| 2019-10-24 | $36.92 | $36.92 | $36.44 | $36.61 | $34.14 | 32,483 |
| 2019-10-23 | $36.58 | $37.05 | $36.35 | $36.92 | $34.43 | 51,794 |
| 2019-10-22 | $36.41 | $36.70 | $35.96 | $36.46 | $34.00 | 54,319 |
| 2019-10-21 | $35.87 | $36.48 | $35.87 | $36.34 | $33.89 | 93,124 |
| 2019-10-18 | $36.30 | $36.55 | $35.76 | $35.90 | $33.48 | 70,394 |
| 2019-10-17 | $36.27 | $36.55 | $36.10 | $36.49 | $34.03 | 36,325 |
| 2019-10-16 | $36.33 | $36.48 | $36.12 | $36.23 | $33.79 | 50,073 |
| 2019-10-15 | $36.04 | $36.48 | $35.96 | $36.43 | $33.97 | 60,855 |
| 2019-10-14 | $36.30 | $36.30 | $35.60 | $36.02 | $33.59 | 63,337 |
| 2019-10-11 | $36.49 | $37.22 | $36.30 | $36.31 | $33.86 | 56,002 |
| 2019-10-10 | $36.67 | $36.91 | $36.01 | $36.18 | $33.74 | 59,879 |
| 2019-10-09 | $36.46 | $36.67 | $36.25 | $36.50 | $34.04 | 74,099 |
| 2019-10-08 | $36.59 | $36.59 | $36.05 | $36.36 | $33.91 | 60,575 |
| 2019-10-07 | $36.64 | $36.92 | $36.55 | $36.71 | $34.24 | 62,160 |
| 2019-10-04 | $37.05 | $37.16 | $36.62 | $36.66 | $34.19 | 40,651 |
| 2019-10-03 | $37.41 | $37.41 | $36.76 | $36.97 | $34.48 | 56,279 |
| 2019-10-02 | $37.91 | $37.91 | $36.87 | $37.41 | $34.89 | 103,995 |
| 2019-10-01 | $38.10 | $38.50 | $37.73 | $37.96 | $35.40 | 90,972 |
| 2019-09-30 | $38.31 | $38.96 | $38.12 | $38.14 | $35.57 | 57,286 |
| 2019-09-27 | $38.43 | $38.73 | $38.20 | $38.29 | $35.71 | 44,280 |
| 2019-09-26 | $38.32 | $38.50 | $37.98 | $38.31 | $35.73 | 65,371 |
| 2019-09-25 | $37.97 | $38.62 | $37.97 | $38.33 | $35.75 | 75,882 |
| 2019-09-24 | $38.43 | $38.52 | $37.66 | $38.04 | $35.48 | 103,262 |
| 2019-09-23 | $38.55 | $38.84 | $38.22 | $38.24 | $35.66 | 72,552 |
| 2019-09-20 | $38.87 | $39.28 | $38.17 | $38.56 | $35.96 | 180,885 |
| 2019-09-19 | $39.21 | $39.27 | $38.58 | $38.82 | $36.20 | 111,531 |
| 2019-09-18 | $40.25 | $40.56 | $38.92 | $39.04 | $36.41 | 97,604 |
| 2019-09-17 | $40.08 | $40.80 | $39.75 | $40.31 | $37.59 | 143,582 |
| 2019-09-16 | $41.12 | $41.41 | $40.03 | $40.15 | $37.44 | 71,363 |
| 2019-09-13 | $40.31 | $41.43 | $40.31 | $41.30 | $38.52 | 74,214 |
| 2019-09-12 | $42.37 | $42.37 | $40.16 | $40.53 | $37.80 | 265,621 |
| 2019-09-11 | $41.16 | $42.57 | $41.16 | $42.50 | $39.64 | 95,693 |
| 2019-09-10 | $39.93 | $41.25 | $39.71 | $41.16 | $38.39 | 169,845 |
| 2019-09-09 | $39.96 | $40.49 | $39.86 | $40.17 | $37.46 | 160,116 |
| 2019-09-06 | $39.41 | $40.15 | $39.09 | $39.84 | $37.15 | 158,420 |
| 2019-09-05 | $38.22 | $39.36 | $38.22 | $38.97 | $36.34 | 161,406 |
| 2019-09-04 | $38.00 | $38.48 | $37.87 | $38.09 | $35.52 | 185,574 |
| 2019-09-03 | $38.14 | $38.16 | $37.58 | $38.00 | $35.44 | 70,786 |
| 2019-08-30 | $38.89 | $39.02 | $37.97 | $38.23 | $35.65 | 68,920 |
| 2019-08-29 | $38.65 | $39.04 | $38.38 | $38.85 | $36.23 | 91,959 |
| 2019-08-28 | $38.50 | $39.10 | $38.00 | $38.27 | $35.69 | 132,160 |
| 2019-08-27 | $39.30 | $39.30 | $38.27 | $38.50 | $35.90 | 64,249 |
| 2019-08-26 | $38.80 | $39.32 | $38.58 | $39.16 | $36.52 | 110,108 |
| 2019-08-23 | $39.07 | $39.30 | $38.33 | $38.57 | $35.97 | 65,326 |
| 2019-08-22 | $39.35 | $39.77 | $39.03 | $39.21 | $36.57 | 61,774 |
| 2019-08-21 | $39.53 | $39.61 | $38.95 | $39.22 | $36.58 | 64,057 |
| 2019-08-20 | $39.43 | $39.49 | $39.00 | $39.37 | $36.72 | 71,431 |
| 2019-08-19 | $39.20 | $39.63 | $39.04 | $39.30 | $36.65 | 75,112 |
| 2019-08-16 | $38.03 | $38.98 | $37.97 | $38.84 | $36.22 | 100,550 |
| 2019-08-15 | $38.04 | $38.20 | $37.63 | $37.97 | $35.41 | 82,754 |
| 2019-08-14 | $38.13 | $38.23 | $37.72 | $37.95 | $35.39 | 62,792 |
| 2019-08-13 | $38.64 | $39.54 | $38.20 | $38.37 | $35.78 | 68,885 |
| 2019-08-12 | $38.80 | $38.84 | $38.14 | $38.70 | $36.09 | 52,961 |
| 2019-08-09 | $39.39 | $39.47 | $38.79 | $38.82 | $36.20 | 74,983 |
| 2019-08-08 | $38.70 | $39.52 | $38.70 | $39.46 | $36.80 | 78,652 |
| 2019-08-07 | $37.90 | $38.73 | $37.84 | $38.56 | $35.96 | 105,271 |
| 2019-08-06 | $37.65 | $38.31 | $36.77 | $38.13 | $35.56 | 93,053 |
| 2019-08-05 | $36.75 | $38.70 | $36.31 | $37.60 | $35.07 | 180,586 |
| 2019-08-02 | $36.31 | $36.67 | $36.05 | $36.41 | $33.96 | 80,299 |
| 2019-08-01 | $36.43 | $37.31 | $36.07 | $36.32 | $33.87 | 99,373 |
| 2019-07-31 | $37.20 | $37.23 | $36.28 | $36.45 | $33.99 | 97,642 |
| 2019-07-30 | $36.61 | $37.29 | $36.47 | $37.19 | $34.68 | 53,095 |
| 2019-07-29 | $36.67 | $36.99 | $36.43 | $36.66 | $34.19 | 45,799 |
| 2019-07-26 | $36.09 | $36.78 | $36.09 | $36.64 | $34.17 | 44,664 |
| 2019-07-25 | $36.44 | $36.55 | $36.19 | $36.25 | $33.52 | 44,910 |
| 2019-07-24 | $35.57 | $36.37 | $35.57 | $36.31 | $33.58 | 90,215 |
| 2019-07-23 | $35.73 | $35.74 | $35.44 | $35.58 | $32.90 | 57,931 |
| 2019-07-22 | $36.24 | $36.28 | $35.34 | $35.61 | $32.93 | 90,838 |
| 2019-07-19 | $36.35 | $36.57 | $36.04 | $36.22 | $33.50 | 56,787 |
| 2019-07-18 | $36.42 | $36.54 | $35.96 | $36.40 | $33.66 | 58,174 |
| 2019-07-17 | $36.68 | $36.71 | $36.30 | $36.50 | $33.75 | 50,495 |
| 2019-07-16 | $36.80 | $37.11 | $36.65 | $36.72 | $33.96 | 93,360 |
| 2019-07-15 | $36.68 | $36.86 | $36.42 | $36.86 | $34.09 | 75,115 |
| 2019-07-12 | $36.50 | $36.95 | $36.50 | $36.69 | $33.93 | 65,525 |
| 2019-07-11 | $36.32 | $36.65 | $36.14 | $36.50 | $33.75 | 60,670 |
| 2019-07-10 | $36.49 | $36.74 | $36.11 | $36.24 | $33.51 | 76,532 |
| 2019-07-09 | $36.89 | $36.92 | $36.08 | $36.49 | $33.74 | 78,988 |
| 2019-07-08 | $36.55 | $36.91 | $36.36 | $36.91 | $34.13 | 74,938 |
| 2019-07-05 | $36.38 | $36.70 | $36.13 | $36.55 | $33.80 | 50,436 |
| 2019-07-03 | $36.51 | $36.74 | $36.26 | $36.38 | $33.64 | 34,170 |
| 2019-07-02 | $36.38 | $36.60 | $35.90 | $36.50 | $33.75 | 82,407 |
| 2019-07-01 | $36.52 | $37.10 | $35.82 | $36.40 | $33.66 | 91,003 |
| 2019-06-28 | $36.41 | $37.00 | $36.34 | $36.41 | $33.67 | 145,520 |
| 2019-06-27 | $35.89 | $36.53 | $35.89 | $36.30 | $33.57 | 64,766 |
| 2019-06-26 | $36.09 | $36.37 | $35.70 | $35.93 | $33.23 | 75,352 |
| 2019-06-25 | $35.65 | $36.14 | $35.26 | $36.09 | $33.38 | 103,677 |
| 2019-06-24 | $36.31 | $36.63 | $35.62 | $35.66 | $32.98 | 86,871 |
| 2019-06-21 | $36.29 | $36.65 | $35.98 | $36.37 | $33.63 | 131,415 |
| 2019-06-20 | $36.99 | $37.37 | $36.40 | $36.42 | $33.68 | 76,567 |
| 2019-06-19 | $35.88 | $37.06 | $35.76 | $36.97 | $34.19 | 158,910 |
| 2019-06-18 | $36.80 | $37.04 | $35.83 | $35.84 | $33.14 | 128,401 |
| 2019-06-17 | $37.55 | $37.56 | $36.48 | $36.62 | $33.87 | 76,579 |
| 2019-06-14 | $37.58 | $38.03 | $37.39 | $37.49 | $34.67 | 69,074 |
| 2019-06-13 | $37.10 | $37.55 | $36.92 | $37.55 | $34.73 | 137,692 |
| 2019-06-12 | $37.15 | $37.26 | $36.89 | $37.04 | $34.25 | 106,681 |
| 2019-06-11 | $37.00 | $37.71 | $37.00 | $37.12 | $34.33 | 108,267 |
| 2019-06-10 | $38.04 | $38.39 | $36.76 | $36.97 | $34.19 | 126,622 |
| 2019-06-07 | $37.57 | $38.22 | $37.15 | $37.98 | $35.12 | 63,988 |
| 2019-06-06 | $37.43 | $37.68 | $36.49 | $37.47 | $34.65 | 135,375 |
| 2019-06-05 | $37.95 | $37.95 | $37.35 | $37.45 | $34.63 | 109,038 |
| 2019-06-04 | $37.85 | $38.97 | $37.60 | $37.75 | $34.91 | 187,246 |
| 2019-06-03 | $37.64 | $37.94 | $36.75 | $37.29 | $34.48 | 186,105 |
| 2019-05-31 | $37.99 | $37.99 | $37.40 | $37.80 | $34.96 | 134,359 |
| 2019-05-30 | $38.40 | $38.69 | $37.72 | $37.95 | $35.10 | 92,578 |
| 2019-05-29 | $37.92 | $38.71 | $37.66 | $38.45 | $35.56 | 114,098 |
| 2019-05-28 | $38.52 | $38.66 | $37.75 | $37.98 | $35.12 | 126,416 |
| 2019-05-24 | $38.30 | $38.77 | $38.27 | $38.46 | $35.57 | 48,283 |
| 2019-05-23 | $38.57 | $38.95 | $37.86 | $38.17 | $35.30 | 74,488 |
| 2019-05-22 | $38.34 | $38.76 | $38.11 | $38.60 | $35.70 | 73,968 |
| 2019-05-21 | $38.07 | $38.69 | $37.87 | $38.52 | $35.62 | 95,125 |
| 2019-05-20 | $38.03 | $38.14 | $37.62 | $37.90 | $35.05 | 135,325 |
| 2019-05-17 | $39.15 | $39.62 | $38.00 | $38.21 | $35.34 | 124,960 |
| 2019-05-16 | $40.42 | $40.83 | $39.21 | $39.43 | $36.46 | 153,074 |
| 2019-05-15 | $40.33 | $40.50 | $39.90 | $40.20 | $37.18 | 110,027 |
| 2019-05-14 | $40.39 | $40.93 | $40.00 | $40.59 | $37.54 | 69,315 |
| 2019-05-13 | $39.98 | $40.39 | $39.22 | $40.36 | $37.32 | 107,934 |
| 2019-05-10 | $39.38 | $40.47 | $39.35 | $40.22 | $37.19 | 166,816 |
| 2019-05-09 | $38.64 | $39.48 | $38.11 | $39.41 | $36.45 | 129,487 |
| 2019-05-08 | $41.00 | $41.08 | $38.60 | $38.77 | $35.85 | 181,270 |
| 2019-05-07 | $41.70 | $41.89 | $40.88 | $41.02 | $37.93 | 86,725 |
| 2019-05-06 | $41.97 | $42.14 | $41.07 | $41.95 | $38.79 | 134,791 |
| 2019-05-03 | $42.00 | $42.40 | $41.45 | $41.80 | $38.66 | 174,884 |
| 2019-05-02 | $41.55 | $42.08 | $41.42 | $42.05 | $38.60 | 67,084 |
| 2019-05-01 | $42.08 | $42.61 | $41.30 | $41.52 | $38.11 | 99,382 |
| 2019-04-30 | $42.08 | $42.43 | $41.56 | $42.05 | $38.60 | 92,426 |
| 2019-04-29 | $41.27 | $42.19 | $41.27 | $42.14 | $38.68 | 80,904 |
| 2019-04-26 | $41.48 | $41.89 | $41.02 | $41.29 | $37.90 | 75,230 |
| 2019-04-25 | $41.53 | $41.78 | $41.08 | $41.53 | $38.12 | 115,962 |
| 2019-04-24 | $41.49 | $42.12 | $41.20 | $41.56 | $38.15 | 154,410 |
| 2019-04-23 | $41.67 | $41.97 | $41.38 | $41.62 | $38.21 | 63,086 |
| 2019-04-22 | $41.78 | $41.90 | $41.16 | $41.66 | $38.24 | 93,801 |
| 2019-04-18 | $41.60 | $42.13 | $41.10 | $41.77 | $38.34 | 72,321 |
| 2019-04-17 | $41.92 | $41.99 | $41.20 | $41.71 | $38.29 | 89,378 |
| 2019-04-16 | $41.71 | $41.82 | $41.47 | $41.64 | $38.22 | 48,172 |
| 2019-04-15 | $41.51 | $41.91 | $41.14 | $41.46 | $38.06 | 60,915 |
| 2019-04-12 | $41.47 | $41.47 | $40.88 | $41.30 | $37.91 | 57,610 |
| 2019-04-11 | $41.39 | $41.94 | $41.27 | $41.38 | $37.99 | 87,977 |
| 2019-04-10 | $40.93 | $41.39 | $40.79 | $41.24 | $37.86 | 72,111 |
| 2019-04-09 | $40.85 | $41.57 | $40.69 | $40.85 | $37.50 | 105,145 |
| 2019-04-08 | $41.66 | $42.35 | $40.80 | $40.98 | $37.62 | 99,203 |
| 2019-04-05 | $41.45 | $42.23 | $41.22 | $41.79 | $38.36 | 135,255 |
| 2019-04-04 | $40.78 | $41.45 | $40.72 | $41.33 | $37.94 | 70,123 |
| 2019-04-03 | $40.75 | $40.97 | $40.22 | $40.82 | $37.47 | 139,031 |
| 2019-04-02 | $40.83 | $41.22 | $40.46 | $40.54 | $37.21 | 151,487 |
| 2019-04-01 | $40.92 | $41.23 | $40.53 | $40.83 | $37.48 | 146,536 |
| 2019-03-29 | $40.63 | $40.90 | $40.18 | $40.81 | $37.46 | 213,924 |
| 2019-03-28 | $40.93 | $41.13 | $40.43 | $40.49 | $37.17 | 71,200 |
| 2019-03-27 | $41.18 | $41.18 | $40.26 | $40.82 | $37.47 | 86,032 |
| 2019-03-26 | $40.89 | $41.32 | $40.55 | $41.23 | $37.85 | 55,339 |
| 2019-03-25 | $40.71 | $40.97 | $40.56 | $40.72 | $37.38 | 60,229 |
| 2019-03-22 | $41.12 | $41.47 | $40.48 | $40.85 | $37.50 | 110,838 |
| 2019-03-21 | $40.28 | $41.40 | $40.28 | $41.20 | $37.82 | 98,226 |
| 2019-03-20 | $41.31 | $41.55 | $39.90 | $40.45 | $37.13 | 149,443 |
| 2019-03-19 | $41.41 | $41.78 | $40.72 | $41.29 | $37.90 | 110,346 |
| 2019-03-18 | $40.40 | $41.45 | $40.40 | $40.93 | $37.57 | 84,686 |
| 2019-03-15 | $40.61 | $40.86 | $40.19 | $40.38 | $37.07 | 163,008 |
| 2019-03-14 | $40.49 | $40.78 | $39.93 | $40.56 | $37.23 | 82,911 |
| 2019-03-13 | $41.59 | $42.22 | $39.73 | $40.50 | $37.18 | 173,005 |
| 2019-03-12 | $42.90 | $43.55 | $40.99 | $41.48 | $38.08 | 190,172 |
| 2019-03-11 | $43.79 | $44.06 | $42.91 | $43.65 | $40.07 | 129,037 |
| 2019-03-08 | $44.46 | $44.88 | $43.65 | $43.87 | $40.27 | 51,845 |
| 2019-03-07 | $44.52 | $45.12 | $44.22 | $44.47 | $40.82 | 63,773 |
| 2019-03-06 | $45.50 | $45.63 | $44.62 | $44.79 | $41.12 | 137,997 |
| 2019-03-05 | $46.40 | $46.45 | $45.43 | $45.59 | $41.85 | 126,178 |
| 2019-03-04 | $49.25 | $49.26 | $46.42 | $46.59 | $42.77 | 147,606 |
| 2019-03-01 | $50.53 | $50.69 | $49.20 | $49.25 | $45.21 | 114,625 |
| 2019-02-28 | $50.53 | $50.95 | $49.87 | $50.31 | $46.18 | 51,290 |
| 2019-02-27 | $50.54 | $51.56 | $50.10 | $50.34 | $46.21 | 71,956 |
| 2019-02-26 | $50.69 | $51.39 | $50.30 | $50.52 | $46.38 | 63,812 |
| 2019-02-25 | $52.06 | $52.06 | $50.51 | $50.70 | $46.54 | 78,774 |
| 2019-02-22 | $52.06 | $52.96 | $51.51 | $51.80 | $47.55 | 84,817 |
| 2019-02-21 | $52.21 | $52.76 | $51.72 | $52.04 | $47.77 | 71,552 |
| 2019-02-20 | $52.69 | $53.10 | $51.80 | $52.10 | $47.83 | 75,260 |
| 2019-02-19 | $52.70 | $53.18 | $52.60 | $52.88 | $48.54 | 60,960 |
| 2019-02-15 | $52.48 | $53.30 | $52.25 | $52.81 | $48.48 | 87,892 |
| 2019-02-14 | $52.40 | $52.94 | $52.06 | $52.52 | $47.93 | 84,234 |
| 2019-02-13 | $51.28 | $52.86 | $51.17 | $52.46 | $47.88 | 198,257 |
| 2019-02-12 | $50.75 | $51.32 | $50.67 | $51.13 | $46.66 | 42,263 |
| 2019-02-11 | $49.86 | $50.66 | $49.78 | $50.62 | $46.20 | 69,064 |
| 2019-02-08 | $49.54 | $50.13 | $49.12 | $49.88 | $45.52 | 74,032 |
| 2019-02-07 | $49.40 | $50.00 | $49.35 | $49.62 | $45.28 | 48,839 |
| 2019-02-06 | $48.88 | $49.69 | $48.85 | $49.50 | $45.17 | 62,595 |
| 2019-02-05 | $48.47 | $49.09 | $48.12 | $48.85 | $44.58 | 35,336 |
| 2019-02-04 | $47.85 | $48.84 | $47.68 | $48.50 | $44.26 | 47,025 |
| 2019-02-01 | $48.78 | $49.23 | $47.74 | $48.05 | $43.85 | 60,181 |
| 2019-01-31 | $48.46 | $48.56 | $48.00 | $48.52 | $44.28 | 67,895 |
| 2019-01-30 | $47.93 | $48.58 | $47.45 | $48.48 | $44.24 | 91,029 |
| 2019-01-29 | $48.25 | $48.32 | $47.47 | $47.81 | $43.63 | 51,676 |
| 2019-01-28 | $48.51 | $48.67 | $47.89 | $48.17 | $43.96 | 37,057 |
| 2019-01-25 | $49.32 | $49.59 | $48.56 | $48.67 | $44.42 | 62,864 |
| 2019-01-24 | $49.45 | $49.76 | $48.88 | $48.99 | $44.71 | 60,526 |
| 2019-01-23 | $49.16 | $49.72 | $48.95 | $49.51 | $45.18 | 67,477 |
| 2019-01-22 | $48.95 | $49.81 | $48.61 | $49.16 | $44.86 | 99,450 |
| 2019-01-18 | $48.98 | $49.52 | $48.89 | $49.07 | $44.78 | 125,427 |
| 2019-01-17 | $48.51 | $49.09 | $48.51 | $48.86 | $44.59 | 60,943 |
| 2019-01-16 | $48.11 | $48.61 | $47.85 | $48.56 | $44.32 | 91,505 |
| 2019-01-15 | $48.15 | $48.24 | $47.35 | $48.01 | $43.81 | 38,072 |
| 2019-01-14 | $47.82 | $48.20 | $47.48 | $47.82 | $43.64 | 54,028 |
| 2019-01-11 | $47.87 | $48.45 | $47.78 | $48.00 | $43.81 | 59,760 |
| 2019-01-10 | $47.97 | $48.23 | $47.45 | $47.87 | $43.69 | 57,910 |
| 2019-01-09 | $47.91 | $48.56 | $47.60 | $48.32 | $44.10 | 207,783 |
| 2019-01-08 | $48.39 | $48.39 | $47.44 | $47.76 | $43.59 | 105,379 |
| 2019-01-07 | $48.52 | $49.09 | $47.97 | $48.10 | $43.90 | 113,994 |
| 2019-01-04 | $47.13 | $49.00 | $46.91 | $48.32 | $44.10 | 185,457 |
| 2019-01-03 | $47.64 | $47.83 | $46.08 | $46.81 | $42.72 | 112,058 |
| 2019-01-02 | $47.40 | $47.83 | $46.58 | $47.78 | $43.60 | 112,415 |
| 2018-12-31 | $47.30 | $48.00 | $46.75 | $47.78 | $43.60 | 79,659 |
| 2018-12-28 | $46.25 | $47.35 | $46.11 | $46.85 | $42.76 | 45,495 |
| 2018-12-27 | $45.89 | $46.19 | $44.74 | $46.12 | $42.09 | 59,035 |
| 2018-12-26 | $45.25 | $46.65 | $45.05 | $46.21 | $42.17 | 122,406 |
| 2018-12-24 | $47.18 | $47.33 | $44.75 | $44.94 | $41.01 | 52,430 |
| 2018-12-21 | $47.35 | $49.28 | $47.25 | $47.33 | $43.19 | 350,346 |
| 2018-12-20 | $46.32 | $47.88 | $46.20 | $47.17 | $43.05 | 162,346 |
| 2018-12-19 | $46.08 | $47.07 | $45.72 | $46.32 | $42.27 | 79,260 |
| 2018-12-18 | $45.75 | $46.59 | $45.67 | $46.01 | $41.99 | 71,021 |
| 2018-12-17 | $45.74 | $46.24 | $45.28 | $45.81 | $41.81 | 100,090 |
| 2018-12-14 | $46.05 | $46.60 | $45.40 | $45.69 | $41.70 | 47,915 |
| 2018-12-13 | $46.45 | $46.79 | $45.98 | $46.25 | $42.21 | 59,743 |
| 2018-12-12 | $45.76 | $46.86 | $45.34 | $46.42 | $42.36 | 45,528 |
| 2018-12-11 | $45.33 | $45.95 | $44.59 | $45.65 | $41.66 | 41,099 |
| 2018-12-10 | $45.95 | $46.18 | $44.59 | $45.25 | $41.30 | 76,668 |
| 2018-12-07 | $45.55 | $46.34 | $45.20 | $45.90 | $41.89 | 83,954 |
| 2018-12-06 | $44.97 | $45.75 | $44.09 | $45.63 | $41.64 | 101,716 |
| 2018-12-04 | $46.07 | $46.20 | $44.57 | $45.14 | $41.20 | 132,128 |
| 2018-12-03 | $46.01 | $46.30 | $45.16 | $46.07 | $42.04 | 163,565 |
| 2018-11-30 | $47.18 | $47.28 | $45.34 | $45.80 | $41.80 | 93,662 |
| 2018-11-29 | $47.90 | $48.00 | $47.25 | $47.41 | $43.27 | 42,185 |
| 2018-11-28 | $47.81 | $48.18 | $47.09 | $48.12 | $43.91 | 51,383 |
| 2018-11-27 | $47.32 | $47.86 | $47.08 | $47.66 | $43.49 | 55,428 |
| 2018-11-26 | $48.50 | $49.21 | $47.22 | $47.37 | $43.23 | 77,525 |
| 2018-11-23 | $45.78 | $48.49 | $45.51 | $48.37 | $44.14 | 93,104 |
| 2018-11-21 | $45.94 | $46.65 | $45.44 | $45.82 | $41.82 | 63,035 |
| 2018-11-20 | $45.73 | $46.74 | $45.35 | $45.81 | $41.81 | 74,107 |
| 2018-11-19 | $47.43 | $47.80 | $46.12 | $46.53 | $42.46 | 61,914 |
| 2018-11-16 | $47.25 | $47.64 | $46.01 | $47.54 | $43.39 | 75,508 |
| 2018-11-15 | $46.84 | $47.60 | $46.38 | $47.38 | $43.24 | 63,929 |
| 2018-11-14 | $47.52 | $47.89 | $46.60 | $47.02 | $42.91 | 75,189 |
| 2018-11-13 | $47.57 | $47.77 | $46.89 | $47.30 | $43.17 | 61,018 |
| 2018-11-12 | $47.40 | $48.11 | $47.40 | $47.59 | $43.43 | 97,954 |
| 2018-11-09 | $47.36 | $48.29 | $47.29 | $47.35 | $43.21 | 142,590 |
| 2018-11-08 | $46.12 | $47.79 | $45.98 | $47.53 | $43.38 | 79,302 |
| 2018-11-07 | $45.70 | $46.72 | $45.23 | $46.46 | $42.12 | 81,088 |
| 2018-11-06 | $44.67 | $45.62 | $44.16 | $45.46 | $41.22 | 82,211 |
| 2018-11-05 | $45.10 | $45.20 | $42.15 | $44.60 | $40.44 | 138,359 |
| 2018-11-02 | $45.48 | $45.89 | $45.02 | $45.70 | $41.44 | 59,175 |
| 2018-11-01 | $46.29 | $46.29 | $44.80 | $45.18 | $40.96 | 87,284 |
| 2018-10-31 | $48.23 | $48.95 | $45.76 | $46.15 | $41.84 | 109,597 |
| 2018-10-30 | $46.20 | $48.65 | $45.84 | $47.81 | $43.35 | 125,376 |
| 2018-10-29 | $43.76 | $46.37 | $43.76 | $46.19 | $41.88 | 116,586 |
| 2018-10-26 | $43.99 | $44.02 | $43.19 | $43.48 | $39.42 | 168,415 |
| 2018-10-25 | $44.07 | $44.86 | $43.56 | $44.24 | $40.11 | 136,191 |
| 2018-10-24 | $44.30 | $44.68 | $43.82 | $43.87 | $39.78 | 102,207 |
| 2018-10-23 | $43.81 | $44.74 | $43.41 | $44.37 | $40.23 | 115,602 |
| 2018-10-22 | $43.26 | $44.57 | $43.19 | $44.22 | $40.09 | 95,661 |
| 2018-10-19 | $43.03 | $43.34 | $42.45 | $43.11 | $39.09 | 106,019 |
| 2018-10-18 | $42.11 | $43.34 | $42.06 | $43.03 | $39.02 | 120,128 |
| 2018-10-17 | $42.28 | $42.39 | $41.78 | $42.19 | $38.25 | 67,652 |
| 2018-10-16 | $41.80 | $42.46 | $41.25 | $42.37 | $38.42 | 101,063 |
| 2018-10-15 | $41.62 | $41.92 | $41.17 | $41.75 | $37.85 | 73,798 |
| 2018-10-12 | $42.10 | $42.20 | $41.42 | $41.63 | $37.75 | 89,915 |
| 2018-10-11 | $41.81 | $42.39 | $41.05 | $41.65 | $37.76 | 168,827 |
| 2018-10-10 | $41.80 | $42.28 | $41.22 | $41.85 | $37.95 | 178,135 |
| 2018-10-09 | $42.19 | $42.59 | $41.29 | $41.96 | $38.04 | 156,647 |
| 2018-10-08 | $41.55 | $42.45 | $41.55 | $42.19 | $38.25 | 89,943 |
| 2018-10-05 | $42.46 | $42.63 | $41.25 | $41.49 | $37.62 | 226,653 |
| 2018-10-04 | $42.44 | $42.78 | $42.10 | $42.36 | $38.41 | 76,949 |
| 2018-10-03 | $42.91 | $43.15 | $42.19 | $42.45 | $38.49 | 191,045 |
| 2018-10-02 | $42.96 | $43.51 | $42.47 | $42.81 | $38.82 | 105,013 |
| 2018-10-01 | $43.58 | $44.12 | $42.68 | $43.09 | $39.07 | 85,100 |
| 2018-09-28 | $43.68 | $44.83 | $43.16 | $43.40 | $39.35 | 75,934 |
| 2018-09-27 | $43.95 | $44.52 | $43.59 | $43.68 | $39.60 | 118,487 |
| 2018-09-26 | $44.95 | $45.63 | $43.69 | $43.85 | $39.76 | 174,555 |
| 2018-09-25 | $45.40 | $45.96 | $44.76 | $44.97 | $40.77 | 77,372 |
| 2018-09-24 | $45.06 | $45.40 | $44.82 | $45.25 | $41.03 | 54,291 |
| 2018-09-21 | $44.74 | $45.40 | $44.39 | $45.08 | $40.87 | 192,465 |
| 2018-09-20 | $44.44 | $44.78 | $44.17 | $44.76 | $40.58 | 53,196 |
| 2018-09-19 | $44.32 | $44.65 | $44.00 | $44.36 | $40.22 | 66,168 |
| 2018-09-18 | $44.20 | $44.76 | $43.98 | $44.41 | $40.27 | 57,816 |
| 2018-09-17 | $43.85 | $44.26 | $43.45 | $44.21 | $40.08 | 52,231 |
| 2018-09-14 | $43.55 | $44.24 | $43.21 | $43.91 | $39.81 | 59,462 |
| 2018-09-13 | $44.43 | $44.60 | $42.80 | $43.72 | $39.64 | 94,475 |
| 2018-09-12 | $45.38 | $45.93 | $44.84 | $44.96 | $40.76 | 106,880 |
| 2018-09-11 | $45.87 | $46.32 | $45.13 | $45.38 | $41.15 | 79,625 |
| 2018-09-10 | $44.48 | $46.10 | $44.36 | $45.89 | $41.61 | 102,066 |
| 2018-09-07 | $44.41 | $44.74 | $44.25 | $44.30 | $40.17 | 70,287 |
| 2018-09-06 | $43.63 | $44.91 | $43.31 | $44.41 | $40.27 | 103,772 |
| 2018-09-05 | $45.25 | $45.54 | $41.02 | $43.71 | $39.63 | 530,592 |
| 2018-09-04 | $46.49 | $46.70 | $45.70 | $46.10 | $41.80 | 66,337 |
| 2018-08-31 | $46.23 | $46.63 | $45.95 | $46.59 | $42.24 | 71,622 |
| 2018-08-30 | $46.47 | $46.89 | $46.23 | $46.37 | $42.04 | 51,613 |
| 2018-08-29 | $47.50 | $47.70 | $46.26 | $46.47 | $42.13 | 75,582 |
| 2018-08-28 | $48.18 | $48.31 | $47.35 | $47.56 | $43.12 | 60,216 |
| 2018-08-27 | $49.01 | $49.07 | $47.78 | $48.01 | $43.53 | 65,294 |
| 2018-08-24 | $48.69 | $49.24 | $48.55 | $48.85 | $44.29 | 86,481 |
| 2018-08-23 | $49.10 | $49.12 | $48.50 | $48.59 | $44.06 | 51,851 |
| 2018-08-22 | $48.39 | $49.30 | $48.39 | $49.03 | $44.46 | 63,402 |
| 2018-08-21 | $47.61 | $48.63 | $47.61 | $48.42 | $43.90 | 68,498 |
| 2018-08-20 | $47.46 | $48.27 | $47.39 | $47.58 | $43.14 | 47,980 |
| 2018-08-17 | $47.40 | $47.63 | $46.71 | $47.46 | $43.03 | 76,571 |
| 2018-08-16 | $47.48 | $48.20 | $46.99 | $47.28 | $42.87 | 50,457 |
| 2018-08-15 | $48.22 | $48.43 | $47.02 | $47.25 | $42.84 | 72,927 |
| 2018-08-14 | $47.30 | $48.54 | $47.30 | $48.37 | $43.86 | 112,896 |
| 2018-08-13 | $47.88 | $47.93 | $46.97 | $47.30 | $42.89 | 68,686 |
| 2018-08-10 | $48.43 | $48.82 | $47.83 | $47.88 | $43.41 | 92,709 |
| 2018-08-09 | $49.51 | $49.51 | $48.66 | $48.81 | $44.26 | 89,692 |
| 2018-08-08 | $48.74 | $50.06 | $48.44 | $49.55 | $44.93 | 103,838 |
| 2018-08-07 | $48.09 | $48.80 | $47.99 | $48.66 | $44.12 | 78,581 |
| 2018-08-06 | $50.99 | $51.13 | $47.61 | $47.92 | $43.45 | 152,696 |
| 2018-08-03 | $50.21 | $51.86 | $50.10 | $50.62 | $45.90 | 55,053 |
| 2018-08-02 | $50.21 | $51.20 | $50.04 | $50.96 | $46.21 | 114,259 |
| 2018-08-01 | $51.15 | $51.15 | $49.44 | $50.21 | $45.53 | 111,434 |
| 2018-07-31 | $52.04 | $52.04 | $50.77 | $51.13 | $46.36 | 83,344 |
| 2018-07-30 | $51.63 | $52.71 | $51.53 | $51.90 | $47.06 | 86,856 |
| 2018-07-27 | $52.22 | $52.68 | $51.47 | $51.66 | $46.84 | 113,578 |
| 2018-07-26 | $51.74 | $53.08 | $51.02 | $52.39 | $47.23 | 111,339 |
| 2018-07-25 | $52.09 | $52.30 | $51.14 | $51.74 | $46.64 | 72,139 |
| 2018-07-24 | $52.51 | $53.51 | $52.09 | $52.24 | $47.09 | 106,043 |
| 2018-07-23 | $52.41 | $52.80 | $52.03 | $52.28 | $47.13 | 49,379 |
| 2018-07-20 | $52.53 | $53.09 | $52.45 | $52.63 | $47.44 | 61,227 |
| 2018-07-19 | $52.35 | $52.82 | $52.00 | $52.53 | $47.35 | 94,173 |
| 2018-07-18 | $52.58 | $52.58 | $51.86 | $52.35 | $47.19 | 65,227 |
| 2018-07-17 | $51.89 | $53.06 | $51.44 | $52.58 | $47.40 | 88,345 |
| 2018-07-16 | $52.08 | $52.08 | $51.52 | $51.92 | $46.80 | 118,011 |
| 2018-07-13 | $51.90 | $52.60 | $51.90 | $52.07 | $46.94 | 69,928 |
| 2018-07-12 | $52.10 | $52.21 | $51.42 | $51.91 | $46.79 | 71,811 |
| 2018-07-11 | $52.52 | $53.07 | $51.75 | $51.91 | $46.79 | 106,990 |
| 2018-07-10 | $53.90 | $53.93 | $52.50 | $52.70 | $47.51 | 73,899 |
| 2018-07-09 | $54.32 | $54.91 | $53.53 | $53.79 | $48.49 | 59,275 |
| 2018-07-06 | $54.09 | $55.04 | $53.37 | $54.21 | $48.87 | 95,960 |
| 2018-07-05 | $54.10 | $54.25 | $53.18 | $54.17 | $48.83 | 98,604 |
| 2018-07-03 | $53.90 | $54.04 | $53.57 | $53.88 | $48.57 | 64,664 |
| 2018-07-02 | $53.19 | $53.60 | $52.81 | $53.60 | $48.32 | 156,371 |
| 2018-06-29 | $54.31 | $54.48 | $53.10 | $53.34 | $48.08 | 126,536 |
| 2018-06-28 | $54.17 | $54.60 | $53.63 | $54.13 | $48.80 | 116,028 |
| 2018-06-27 | $55.37 | $55.58 | $54.35 | $54.39 | $49.03 | 146,676 |
| 2018-06-26 | $56.03 | $56.58 | $55.36 | $55.47 | $50.00 | 200,947 |
| 2018-06-25 | $56.50 | $57.71 | $55.94 | $56.17 | $50.63 | 236,199 |
| 2018-06-22 | $55.37 | $56.73 | $55.37 | $56.66 | $51.08 | 205,309 |
| 2018-06-21 | $54.66 | $56.25 | $54.60 | $55.16 | $49.72 | 139,805 |
| 2018-06-20 | $54.23 | $54.92 | $54.00 | $54.38 | $49.02 | 187,596 |
| 2018-06-19 | $54.00 | $54.80 | $53.45 | $54.21 | $48.87 | 184,478 |
| 2018-06-18 | $53.78 | $54.82 | $53.76 | $54.13 | $48.80 | 176,352 |
| 2018-06-15 | $53.07 | $54.28 | $52.71 | $53.92 | $48.61 | 328,782 |
| 2018-06-14 | $53.08 | $53.68 | $52.97 | $53.10 | $47.87 | 186,566 |
| 2018-06-13 | $52.67 | $53.74 | $52.67 | $52.91 | $47.70 | 173,526 |
| 2018-06-12 | $54.53 | $54.55 | $52.41 | $52.77 | $47.57 | 320,692 |
| 2018-06-11 | $54.11 | $54.72 | $53.93 | $54.31 | $48.96 | 100,438 |
| 2018-06-08 | $54.25 | $54.56 | $53.61 | $54.00 | $48.68 | 81,346 |
| 2018-06-07 | $53.87 | $54.67 | $53.45 | $54.31 | $48.96 | 120,616 |
| 2018-06-06 | $54.91 | $54.91 | $53.41 | $53.73 | $48.44 | 149,277 |
| 2018-06-05 | $56.56 | $56.65 | $54.11 | $54.86 | $49.45 | 139,733 |
| 2018-06-04 | $55.57 | $57.82 | $55.35 | $56.71 | $51.12 | 200,864 |
| 2018-06-01 | $54.69 | $55.32 | $54.38 | $55.20 | $49.76 | 85,022 |
| 2018-05-31 | $54.67 | $54.79 | $53.96 | $54.53 | $49.16 | 93,298 |
| 2018-05-30 | $53.45 | $54.94 | $53.29 | $54.80 | $49.40 | 135,267 |
| 2018-05-29 | $53.47 | $53.55 | $52.80 | $53.00 | $47.78 | 152,737 |
| 2018-05-25 | $52.80 | $53.56 | $52.40 | $53.51 | $48.24 | 114,431 |
| 2018-05-24 | $52.65 | $53.49 | $52.63 | $52.81 | $47.61 | 165,952 |
| 2018-05-23 | $51.88 | $52.86 | $51.49 | $52.62 | $47.43 | 100,645 |
| 2018-05-22 | $52.34 | $52.76 | $51.72 | $51.93 | $46.81 | 86,338 |
| 2018-05-21 | $52.30 | $52.66 | $51.64 | $52.34 | $47.18 | 90,419 |
| 2018-05-18 | $52.70 | $52.70 | $51.70 | $52.05 | $46.92 | 71,640 |
| 2018-05-17 | $51.07 | $52.60 | $51.00 | $52.48 | $47.31 | 176,396 |
| 2018-05-16 | $50.30 | $51.14 | $50.16 | $51.07 | $46.04 | 97,476 |
| 2018-05-15 | $49.11 | $50.45 | $49.04 | $50.33 | $45.37 | 132,456 |
| 2018-05-14 | $46.74 | $49.61 | $46.74 | $49.37 | $44.50 | 170,936 |
| 2018-05-11 | $47.53 | $47.70 | $46.61 | $46.75 | $42.14 | 77,062 |
| 2018-05-10 | $48.05 | $48.81 | $47.40 | $47.55 | $42.86 | 77,061 |
| 2018-05-09 | $45.58 | $48.36 | $45.44 | $48.03 | $43.30 | 127,987 |
| 2018-05-08 | $44.91 | $46.17 | $43.68 | $45.60 | $41.11 | 142,511 |
| 2018-05-07 | $45.47 | $45.72 | $44.92 | $45.05 | $40.61 | 45,344 |
| 2018-05-04 | $44.90 | $45.90 | $44.80 | $45.38 | $40.91 | 55,474 |
| 2018-05-03 | $45.95 | $45.95 | $45.09 | $45.29 | $40.56 | 85,220 |
| 2018-05-02 | $45.79 | $46.40 | $45.11 | $46.16 | $41.34 | 72,506 |
| 2018-05-01 | $45.86 | $46.09 | $45.15 | $45.89 | $41.10 | 59,974 |
| 2018-04-30 | $46.23 | $46.64 | $45.50 | $46.02 | $41.21 | 68,710 |
| 2018-04-27 | $46.45 | $46.59 | $45.66 | $46.01 | $41.20 | 84,415 |
| 2018-04-26 | $46.22 | $46.81 | $45.77 | $46.30 | $41.46 | 89,713 |
| 2018-04-25 | $45.80 | $46.30 | $45.78 | $46.02 | $41.21 | 83,101 |
| 2018-04-24 | $44.83 | $45.95 | $44.56 | $45.91 | $41.11 | 87,030 |
| 2018-04-23 | $44.51 | $44.81 | $43.86 | $44.81 | $40.13 | 46,722 |
| 2018-04-20 | $44.36 | $44.88 | $43.94 | $44.39 | $39.75 | 56,158 |
| 2018-04-19 | $44.14 | $44.68 | $42.65 | $44.46 | $39.82 | 66,157 |
| 2018-04-18 | $44.30 | $44.93 | $44.09 | $44.15 | $39.54 | 50,519 |
| 2018-04-17 | $44.29 | $44.56 | $43.91 | $44.06 | $39.46 | 45,561 |
| 2018-04-16 | $43.21 | $44.51 | $42.98 | $44.01 | $39.41 | 70,443 |
| 2018-04-13 | $43.89 | $43.89 | $42.66 | $42.93 | $38.45 | 59,231 |
| 2018-04-12 | $43.35 | $43.98 | $42.77 | $43.78 | $39.21 | 56,826 |
| 2018-04-11 | $42.96 | $43.72 | $42.96 | $43.24 | $38.72 | 50,498 |
| 2018-04-10 | $43.28 | $43.56 | $42.67 | $43.04 | $38.54 | 43,967 |
| 2018-04-09 | $43.64 | $43.99 | $42.85 | $42.92 | $38.44 | 68,605 |
| 2018-04-06 | $42.71 | $43.56 | $42.71 | $43.39 | $38.86 | 70,982 |
| 2018-04-05 | $43.01 | $43.51 | $42.15 | $42.90 | $38.42 | 99,607 |
| 2018-04-04 | $41.23 | $43.31 | $40.90 | $42.86 | $38.38 | 124,139 |
| 2018-04-03 | $40.56 | $41.90 | $40.08 | $41.67 | $37.32 | 142,836 |
| 2018-04-02 | $40.60 | $41.08 | $39.81 | $40.24 | $36.04 | 87,872 |
| 2018-03-29 | $39.76 | $41.22 | $39.68 | $40.98 | $36.70 | 242,257 |
| 2018-03-28 | $38.98 | $40.01 | $38.26 | $39.54 | $35.41 | 75,581 |
| 2018-03-27 | $39.66 | $40.37 | $38.83 | $38.98 | $34.91 | 97,425 |
| 2018-03-26 | $39.04 | $39.66 | $38.24 | $39.51 | $35.38 | 82,827 |
| 2018-03-23 | $39.39 | $39.39 | $38.40 | $38.70 | $34.66 | 111,904 |
| 2018-03-22 | $38.12 | $39.65 | $37.28 | $39.46 | $35.34 | 156,682 |
| 2018-03-21 | $37.90 | $38.67 | $37.73 | $38.31 | $34.31 | 89,945 |
| 2018-03-20 | $38.44 | $38.66 | $37.71 | $37.95 | $33.99 | 186,448 |
| 2018-03-19 | $39.01 | $39.16 | $37.81 | $38.48 | $34.46 | 123,359 |
| 2018-03-16 | $38.00 | $39.36 | $37.56 | $39.01 | $34.93 | 140,288 |
| 2018-03-15 | $38.38 | $38.51 | $37.64 | $37.93 | $33.97 | 77,310 |
| 2018-03-14 | $39.38 | $39.61 | $38.24 | $38.37 | $34.36 | 81,157 |
| 2018-03-13 | $39.22 | $40.01 | $39.00 | $39.24 | $35.14 | 71,137 |
| 2018-03-12 | $38.68 | $39.16 | $38.17 | $39.09 | $35.01 | 48,882 |
| 2018-03-09 | $37.54 | $38.86 | $37.06 | $38.76 | $34.71 | 87,502 |
| 2018-03-08 | $39.33 | $39.33 | $37.28 | $37.40 | $33.49 | 106,462 |
| 2018-03-07 | $39.57 | $39.74 | $38.90 | $39.33 | $35.22 | 104,558 |
| 2018-03-06 | $38.88 | $40.02 | $38.57 | $39.93 | $35.76 | 88,222 |
| 2018-03-05 | $38.53 | $39.06 | $38.46 | $38.88 | $34.82 | 66,931 |
| 2018-03-02 | $37.45 | $38.79 | $37.30 | $38.58 | $34.55 | 94,451 |
| 2018-03-01 | $37.27 | $38.11 | $37.24 | $37.77 | $33.82 | 137,547 |
| 2018-02-28 | $38.57 | $38.57 | $37.26 | $37.27 | $33.38 | 87,379 |
| 2018-02-27 | $38.98 | $39.71 | $38.43 | $38.55 | $34.52 | 131,346 |
| 2018-02-26 | $38.25 | $39.06 | $37.78 | $38.91 | $34.85 | 41,652 |
| 2018-02-23 | $38.33 | $38.44 | $37.68 | $38.18 | $34.19 | 48,549 |
| 2018-02-22 | $38.50 | $38.56 | $37.91 | $38.12 | $34.14 | 71,746 |
| 2018-02-21 | $37.67 | $38.91 | $37.53 | $38.50 | $34.48 | 121,798 |
| 2018-02-20 | $39.25 | $39.25 | $37.33 | $37.55 | $33.63 | 212,121 |
| 2018-02-16 | $38.36 | $39.53 | $38.19 | $39.50 | $35.37 | 133,965 |
| 2018-02-15 | $38.45 | $38.70 | $37.92 | $38.55 | $34.52 | 75,088 |
| 2018-02-14 | $37.40 | $38.48 | $37.40 | $38.14 | $34.16 | 52,973 |
| 2018-02-13 | $37.30 | $37.84 | $37.24 | $37.59 | $33.66 | 72,775 |
| 2018-02-12 | $38.79 | $39.20 | $37.24 | $37.48 | $33.56 | 71,116 |
| 2018-02-09 | $37.80 | $39.03 | $37.51 | $38.61 | $34.58 | 99,147 |
| 2018-02-08 | $38.42 | $38.42 | $37.53 | $37.71 | $33.51 | 80,476 |
| 2018-02-07 | $38.30 | $38.82 | $38.11 | $38.33 | $34.06 | 60,563 |
| 2018-02-06 | $37.00 | $38.64 | $36.50 | $38.31 | $34.04 | 106,314 |
| 2018-02-05 | $38.04 | $38.35 | $37.50 | $37.50 | $33.32 | 186,761 |
| 2018-02-02 | $39.50 | $39.55 | $38.42 | $38.44 | $34.16 | 74,909 |
| 2018-02-01 | $39.43 | $39.96 | $39.09 | $39.73 | $35.31 | 48,857 |
| 2018-01-31 | $40.58 | $41.43 | $39.43 | $39.76 | $35.33 | 80,144 |
| 2018-01-30 | $40.63 | $41.68 | $40.17 | $40.51 | $36.00 | 93,345 |
| 2018-01-29 | $41.57 | $41.73 | $40.91 | $40.94 | $36.38 | 51,389 |
| 2018-01-26 | $41.79 | $42.19 | $41.23 | $41.62 | $36.98 | 97,725 |
| 2018-01-25 | $41.12 | $41.81 | $40.43 | $41.72 | $37.07 | 165,260 |
| 2018-01-24 | $40.98 | $41.47 | $40.71 | $40.95 | $36.39 | 60,210 |
| 2018-01-23 | $40.73 | $40.95 | $40.07 | $40.87 | $36.32 | 71,431 |
| 2018-01-22 | $40.80 | $41.17 | $40.54 | $40.93 | $36.37 | 62,561 |
| 2018-01-19 | $39.68 | $40.88 | $39.68 | $40.86 | $36.31 | 105,819 |
| 2018-01-18 | $40.05 | $40.60 | $39.75 | $39.90 | $35.46 | 114,616 |
| 2018-01-17 | $39.95 | $40.26 | $39.50 | $39.97 | $35.52 | 112,867 |
| 2018-01-16 | $40.06 | $40.88 | $39.67 | $39.69 | $35.27 | 93,024 |
| 2018-01-12 | $40.01 | $40.92 | $39.34 | $39.91 | $35.47 | 64,200 |
| 2018-01-11 | $39.22 | $40.30 | $39.05 | $40.01 | $35.55 | 82,547 |
| 2018-01-10 | $40.02 | $41.19 | $39.01 | $39.20 | $34.83 | 174,875 |
| 2018-01-09 | $41.55 | $41.55 | $40.05 | $40.30 | $35.81 | 249,985 |
| 2018-01-08 | $40.46 | $41.57 | $40.21 | $41.48 | $36.86 | 166,801 |
| 2018-01-05 | $40.89 | $41.55 | $40.13 | $40.46 | $35.95 | 236,874 |
| 2018-01-04 | $41.46 | $41.54 | $40.11 | $40.86 | $36.31 | 158,875 |
| 2018-01-03 | $41.93 | $42.22 | $40.78 | $41.16 | $36.58 | 117,354 |
| 2018-01-02 | $41.67 | $42.57 | $41.28 | $42.02 | $37.34 | 115,611 |
| 2017-12-29 | $41.90 | $42.18 | $41.18 | $41.39 | $36.78 | 105,031 |
| 2017-12-28 | $41.76 | $42.13 | $40.78 | $41.97 | $37.30 | 127,597 |
| 2017-12-27 | $42.26 | $42.27 | $41.50 | $41.72 | $37.07 | 120,780 |
| 2017-12-26 | $42.17 | $42.86 | $42.16 | $42.26 | $37.55 | 113,093 |
| 2017-12-22 | $41.94 | $42.59 | $41.81 | $42.42 | $37.70 | 82,483 |
| 2017-12-21 | $41.57 | $42.52 | $41.44 | $42.04 | $37.36 | 90,348 |
| 2017-12-20 | $41.70 | $41.70 | $40.48 | $41.38 | $36.77 | 84,605 |
| 2017-12-19 | $41.43 | $41.94 | $41.16 | $41.51 | $36.89 | 107,834 |
| 2017-12-18 | $41.29 | $41.56 | $40.28 | $41.40 | $36.79 | 64,114 |
| 2017-12-15 | $40.42 | $41.59 | $39.99 | $41.03 | $36.46 | 262,583 |
| 2017-12-14 | $41.33 | $41.36 | $40.29 | $40.42 | $35.92 | 99,484 |
| 2017-12-13 | $41.09 | $41.70 | $40.44 | $41.26 | $36.67 | 88,384 |
| 2017-12-12 | $41.51 | $41.81 | $40.96 | $41.22 | $36.63 | 61,192 |
| 2017-12-11 | $41.81 | $41.97 | $41.15 | $41.38 | $36.77 | 71,081 |
| 2017-12-08 | $41.52 | $41.92 | $41.12 | $41.75 | $37.10 | 72,347 |
| 2017-12-07 | $41.19 | $42.78 | $41.19 | $41.47 | $36.85 | 84,119 |
| 2017-12-06 | $41.75 | $42.00 | $41.11 | $41.27 | $36.67 | 94,207 |
| 2017-12-05 | $42.83 | $42.83 | $41.10 | $41.68 | $37.04 | 137,227 |
| 2017-12-04 | $42.00 | $43.19 | $41.54 | $42.69 | $37.94 | 102,974 |
| 2017-12-01 | $41.04 | $41.97 | $40.02 | $41.81 | $37.15 | 102,346 |
| 2017-11-30 | $41.27 | $42.00 | $40.67 | $41.17 | $36.59 | 178,576 |
| 2017-11-29 | $39.62 | $41.65 | $39.62 | $40.84 | $36.29 | 96,274 |
| 2017-11-28 | $38.11 | $39.67 | $37.72 | $39.54 | $35.14 | 104,729 |
| 2017-11-27 | $37.53 | $38.56 | $37.49 | $38.25 | $33.99 | 72,627 |
| 2017-11-24 | $38.28 | $38.28 | $37.07 | $37.36 | $33.20 | 33,982 |
| 2017-11-22 | $37.54 | $38.78 | $37.54 | $38.22 | $33.96 | 63,453 |
| 2017-11-21 | $37.94 | $38.31 | $37.12 | $37.59 | $33.40 | 91,211 |
| 2017-11-20 | $36.90 | $38.74 | $36.90 | $37.84 | $33.63 | 109,359 |
| 2017-11-17 | $35.95 | $37.24 | $35.94 | $36.88 | $32.77 | 112,800 |
| 2017-11-16 | $35.46 | $36.71 | $35.46 | $36.27 | $32.23 | 92,476 |
| 2017-11-15 | $35.42 | $35.45 | $34.97 | $35.27 | $31.34 | 82,755 |
| 2017-11-14 | $33.96 | $35.86 | $33.87 | $35.77 | $31.79 | 168,125 |
| 2017-11-13 | $34.52 | $34.62 | $34.11 | $34.20 | $30.39 | 115,656 |
| 2017-11-10 | $34.20 | $35.76 | $34.09 | $34.77 | $30.90 | 119,993 |
| 2017-11-09 | $34.98 | $35.34 | $33.91 | $34.05 | $30.26 | 154,675 |
| 2017-11-08 | $35.18 | $35.59 | $34.32 | $35.00 | $31.10 | 164,991 |
| 2017-11-07 | $34.00 | $34.85 | $33.67 | $34.59 | $30.74 | 243,252 |
| 2017-11-06 | $37.85 | $38.50 | $31.26 | $34.00 | $30.21 | 825,792 |
| 2017-11-03 | $40.41 | $40.97 | $39.96 | $40.37 | $35.87 | 81,854 |
| 2017-11-02 | $40.12 | $40.83 | $39.57 | $40.44 | $35.67 | 83,173 |
| 2017-11-01 | $39.18 | $40.17 | $38.90 | $39.72 | $35.04 | 91,555 |
| 2017-10-31 | $38.93 | $39.50 | $38.50 | $38.83 | $34.25 | 90,059 |
| 2017-10-30 | $38.93 | $39.84 | $38.93 | $39.08 | $34.47 | 81,874 |
| 2017-10-27 | $38.64 | $39.35 | $38.41 | $39.23 | $34.60 | 106,873 |
| 2017-10-26 | $38.50 | $39.10 | $38.14 | $38.66 | $34.10 | 132,396 |
| 2017-10-25 | $38.87 | $38.87 | $36.80 | $38.41 | $33.88 | 289,886 |
| 2017-10-24 | $40.91 | $41.53 | $38.41 | $38.82 | $34.24 | 338,820 |
| 2017-10-23 | $43.00 | $43.21 | $42.07 | $42.23 | $37.25 | 76,625 |
| 2017-10-20 | $43.52 | $43.52 | $42.75 | $42.99 | $37.92 | 85,035 |
| 2017-10-19 | $42.97 | $44.06 | $42.88 | $43.12 | $38.04 | 71,655 |
| 2017-10-18 | $43.25 | $44.23 | $42.80 | $43.11 | $38.03 | 42,880 |
| 2017-10-17 | $41.99 | $43.15 | $41.81 | $42.82 | $37.77 | 97,055 |
| 2017-10-16 | $43.01 | $43.38 | $41.95 | $42.20 | $37.22 | 91,702 |
| 2017-10-13 | $43.07 | $43.52 | $42.48 | $42.82 | $37.77 | 48,545 |
| 2017-10-12 | $43.05 | $43.30 | $42.31 | $43.00 | $37.93 | 37,255 |
| 2017-10-11 | $43.51 | $44.04 | $42.82 | $43.10 | $38.02 | 52,072 |
| 2017-10-10 | $42.05 | $43.47 | $41.99 | $43.32 | $38.21 | 70,243 |
| 2017-10-09 | $45.68 | $45.68 | $41.39 | $41.89 | $36.95 | 146,043 |
| 2017-10-06 | $44.21 | $45.68 | $44.00 | $45.68 | $40.29 | 82,650 |
| 2017-10-05 | $44.25 | $44.86 | $44.10 | $44.29 | $39.07 | 68,533 |
| 2017-10-04 | $44.10 | $44.38 | $43.51 | $44.13 | $38.93 | 49,193 |
| 2017-10-03 | $43.82 | $44.29 | $43.67 | $44.26 | $39.04 | 66,851 |
| 2017-10-02 | $43.55 | $43.77 | $43.10 | $43.67 | $38.52 | 57,913 |
| 2017-09-29 | $43.98 | $44.32 | $43.34 | $43.50 | $38.37 | 50,346 |
| 2017-09-28 | $43.86 | $44.23 | $43.27 | $43.87 | $38.70 | 49,830 |
| 2017-09-27 | $43.76 | $44.35 | $43.14 | $44.05 | $38.86 | 148,169 |
| 2017-09-26 | $43.04 | $44.02 | $42.86 | $43.67 | $38.52 | 68,917 |
| 2017-09-25 | $42.50 | $43.54 | $42.50 | $43.13 | $38.04 | 54,202 |
| 2017-09-22 | $42.78 | $43.14 | $42.50 | $42.61 | $37.59 | 35,276 |
| 2017-09-21 | $43.13 | $43.28 | $42.60 | $42.75 | $37.71 | 33,765 |
| 2017-09-20 | $42.75 | $43.50 | $42.51 | $43.20 | $38.11 | 55,771 |
| 2017-09-19 | $43.20 | $43.74 | $42.72 | $42.89 | $37.83 | 61,405 |
| 2017-09-18 | $42.85 | $43.64 | $42.67 | $43.16 | $38.07 | 88,904 |
| 2017-09-15 | $42.57 | $42.89 | $42.25 | $42.68 | $37.65 | 133,156 |
| 2017-09-14 | $43.20 | $43.75 | $42.34 | $42.43 | $37.43 | 55,819 |
| 2017-09-13 | $42.93 | $43.85 | $42.93 | $43.21 | $38.11 | 49,189 |
| 2017-09-12 | $42.08 | $43.15 | $42.08 | $42.92 | $37.86 | 99,624 |
| 2017-09-11 | $41.90 | $42.88 | $41.87 | $41.97 | $37.02 | 97,474 |
| 2017-09-08 | $44.30 | $44.32 | $41.30 | $41.86 | $36.92 | 113,159 |
| 2017-09-07 | $44.43 | $44.50 | $43.89 | $44.30 | $39.08 | 47,490 |
| 2017-09-06 | $43.96 | $44.64 | $43.77 | $44.42 | $39.18 | 69,988 |
| 2017-09-05 | $44.25 | $44.58 | $43.89 | $43.94 | $38.76 | 42,316 |
| 2017-09-01 | $44.21 | $44.35 | $43.86 | $44.17 | $38.96 | 52,602 |
| 2017-08-31 | $44.14 | $44.64 | $43.97 | $44.21 | $39.00 | 84,818 |
| 2017-08-30 | $43.83 | $44.65 | $43.81 | $43.96 | $38.78 | 43,763 |
| 2017-08-29 | $44.12 | $44.48 | $43.75 | $43.91 | $38.73 | 77,086 |
| 2017-08-28 | $45.05 | $45.82 | $44.18 | $44.33 | $39.10 | 49,863 |
| 2017-08-25 | $44.83 | $45.29 | $44.28 | $45.05 | $39.74 | 82,091 |
| 2017-08-24 | $45.54 | $46.21 | $44.12 | $44.34 | $39.11 | 44,890 |
| 2017-08-23 | $44.97 | $45.94 | $44.91 | $45.29 | $39.95 | 85,856 |
| 2017-08-22 | $45.05 | $45.36 | $44.45 | $45.03 | $39.72 | 36,232 |
| 2017-08-21 | $44.42 | $45.28 | $44.02 | $44.94 | $39.64 | 60,068 |
| 2017-08-18 | $44.33 | $45.03 | $43.95 | $44.43 | $39.19 | 30,065 |
| 2017-08-17 | $45.41 | $45.82 | $44.34 | $44.55 | $39.30 | 42,579 |
| 2017-08-16 | $45.83 | $46.34 | $45.45 | $45.70 | $40.31 | 37,638 |
| 2017-08-15 | $46.19 | $46.80 | $45.50 | $45.57 | $40.20 | 50,178 |
| 2017-08-14 | $45.83 | $46.94 | $45.75 | $46.29 | $40.83 | 41,584 |
| 2017-08-11 | $44.51 | $46.02 | $43.72 | $45.68 | $40.29 | 136,970 |
| 2017-08-10 | $44.25 | $45.16 | $43.88 | $44.90 | $39.61 | 56,884 |
| 2017-08-09 | $45.46 | $45.46 | $44.16 | $44.49 | $39.24 | 41,905 |
| 2017-08-08 | $47.01 | $47.24 | $45.51 | $45.62 | $40.24 | 57,601 |
| 2017-08-07 | $47.31 | $47.35 | $46.72 | $47.00 | $41.46 | 30,774 |
| 2017-08-04 | $47.64 | $47.65 | $47.01 | $47.30 | $41.72 | 18,539 |
| 2017-08-03 | $47.06 | $47.84 | $47.04 | $47.65 | $42.03 | 53,767 |
| 2017-08-02 | $47.41 | $47.63 | $46.33 | $47.07 | $41.52 | 59,574 |
| 2017-08-01 | $47.37 | $48.46 | $46.28 | $47.40 | $41.81 | 58,113 |
| 2017-07-31 | $47.65 | $47.65 | $46.94 | $47.31 | $41.73 | 30,836 |
| 2017-07-28 | $47.54 | $48.29 | $47.09 | $47.42 | $41.83 | 23,069 |
| 2017-07-27 | $47.76 | $48.13 | $47.32 | $47.75 | $42.12 | 47,323 |
| 2017-07-26 | $48.09 | $49.16 | $47.79 | $47.88 | $41.97 | 115,804 |
| 2017-07-25 | $47.34 | $48.41 | $46.82 | $48.09 | $42.15 | 63,039 |
| 2017-07-24 | $47.24 | $47.53 | $46.49 | $47.30 | $41.46 | 48,290 |
| 2017-07-21 | $48.16 | $48.30 | $47.12 | $47.24 | $41.41 | 32,504 |
| 2017-07-20 | $47.80 | $47.97 | $47.33 | $47.66 | $41.78 | 21,364 |
| 2017-07-19 | $47.44 | $47.97 | $47.19 | $47.80 | $41.90 | 40,258 |
| 2017-07-18 | $46.92 | $47.89 | $46.92 | $47.28 | $41.44 | 54,717 |
| 2017-07-17 | $46.89 | $47.39 | $46.64 | $47.15 | $41.33 | 46,775 |
| 2017-07-14 | $47.40 | $47.58 | $46.17 | $47.12 | $41.30 | 39,242 |
| 2017-07-13 | $47.32 | $47.85 | $47.00 | $47.38 | $41.53 | 61,709 |
| 2017-07-12 | $47.43 | $48.30 | $47.17 | $47.33 | $41.49 | 27,280 |
| 2017-07-11 | $47.38 | $47.59 | $46.12 | $47.04 | $41.23 | 43,108 |
| 2017-07-10 | $47.88 | $47.89 | $47.12 | $47.36 | $41.51 | 55,752 |
| 2017-07-07 | $47.21 | $48.21 | $46.44 | $47.89 | $41.98 | 98,817 |
| 2017-07-06 | $47.98 | $48.17 | $46.80 | $47.04 | $41.23 | 77,510 |
| 2017-07-05 | $48.92 | $49.36 | $47.82 | $48.17 | $42.22 | 40,324 |
| 2017-07-03 | $49.07 | $49.44 | $48.66 | $48.85 | $42.82 | 22,619 |
| 2017-06-30 | $48.65 | $49.48 | $48.42 | $48.72 | $42.71 | 51,700 |
| 2017-06-29 | $48.45 | $48.82 | $47.51 | $48.66 | $42.65 | 43,365 |
| 2017-06-28 | $48.63 | $49.44 | $48.37 | $48.48 | $42.50 | 161,625 |
| 2017-06-27 | $48.25 | $48.90 | $48.22 | $48.61 | $42.61 | 85,389 |
| 2017-06-26 | $47.82 | $48.84 | $47.60 | $48.07 | $42.14 | 47,691 |
| 2017-06-23 | $47.41 | $48.02 | $46.74 | $47.67 | $41.79 | 60,110 |
| 2017-06-22 | $47.40 | $47.60 | $46.62 | $47.41 | $41.56 | 70,656 |
| 2017-06-21 | $47.72 | $48.03 | $47.51 | $47.52 | $41.65 | 41,325 |
| 2017-06-20 | $48.87 | $48.87 | $47.52 | $47.65 | $41.77 | 43,457 |
| 2017-06-19 | $48.75 | $49.73 | $48.22 | $49.18 | $43.11 | 51,404 |
| 2017-06-16 | $47.77 | $48.62 | $46.05 | $48.50 | $42.51 | 198,275 |
| 2017-06-15 | $52.00 | $52.07 | $50.28 | $50.92 | $44.63 | 81,581 |
| 2017-06-14 | $52.52 | $53.35 | $51.95 | $52.60 | $46.11 | 62,027 |
| 2017-06-13 | $53.13 | $53.13 | $52.03 | $52.47 | $45.99 | 66,354 |
| 2017-06-12 | $53.28 | $53.93 | $52.30 | $53.07 | $46.52 | 136,069 |
| 2017-06-09 | $52.76 | $54.16 | $52.63 | $53.54 | $46.93 | 53,725 |
| 2017-06-08 | $51.88 | $53.03 | $51.88 | $52.61 | $46.12 | 53,995 |
| 2017-06-07 | $51.07 | $52.00 | $50.21 | $51.90 | $45.49 | 40,980 |
| 2017-06-06 | $51.69 | $51.85 | $50.66 | $51.19 | $44.87 | 68,110 |
| 2017-06-05 | $52.85 | $52.85 | $51.56 | $52.08 | $45.65 | 60,984 |
| 2017-06-02 | $53.28 | $54.34 | $52.66 | $52.79 | $46.27 | 49,878 |
| 2017-06-01 | $52.00 | $53.15 | $51.68 | $53.13 | $46.57 | 69,656 |
| 2017-05-31 | $52.44 | $52.73 | $51.31 | $51.62 | $45.25 | 104,876 |
| 2017-05-30 | $53.56 | $53.70 | $52.13 | $52.44 | $45.97 | 65,890 |
| 2017-05-26 | $54.38 | $54.38 | $53.07 | $53.88 | $47.23 | 59,342 |
| 2017-05-25 | $54.99 | $54.99 | $54.03 | $54.23 | $47.54 | 71,953 |
| 2017-05-24 | $58.01 | $58.06 | $54.05 | $54.86 | $48.09 | 969,893 |
| 2017-05-23 | $56.00 | $58.75 | $55.78 | $57.82 | $50.68 | 286,977 |
| 2017-05-22 | $55.06 | $55.74 | $54.74 | $55.30 | $48.47 | 62,911 |
| 2017-05-19 | $54.22 | $55.09 | $54.00 | $54.76 | $48.00 | 67,475 |
| 2017-05-18 | $53.52 | $55.30 | $53.51 | $54.33 | $47.62 | 74,717 |
| 2017-05-17 | $53.55 | $53.81 | $53.07 | $53.37 | $46.78 | 50,199 |
| 2017-05-16 | $54.40 | $54.40 | $53.58 | $53.92 | $47.26 | 48,684 |
| 2017-05-15 | $53.89 | $55.10 | $53.89 | $54.32 | $47.62 | 47,297 |
| 2017-05-12 | $56.42 | $56.42 | $53.57 | $54.02 | $47.35 | 88,609 |
| 2017-05-11 | $57.49 | $57.91 | $56.51 | $56.73 | $49.73 | 82,225 |
| 2017-05-10 | $57.85 | $58.60 | $57.47 | $57.79 | $50.66 | 58,747 |
| 2017-05-09 | $57.95 | $58.65 | $57.60 | $58.13 | $50.96 | 72,466 |
| 2017-05-08 | $57.73 | $58.25 | $57.30 | $58.20 | $51.02 | 45,313 |
| 2017-05-05 | $57.74 | $58.29 | $57.28 | $57.98 | $50.82 | 58,173 |
| 2017-05-04 | $57.61 | $57.90 | $57.34 | $57.62 | $50.51 | 34,299 |
| 2017-05-03 | $57.73 | $58.43 | $57.17 | $57.73 | $50.34 | 63,229 |
| 2017-05-02 | $57.68 | $58.45 | $57.68 | $58.13 | $50.69 | 60,636 |
| 2017-05-01 | $58.09 | $58.68 | $57.45 | $57.56 | $50.19 | 60,462 |
| 2017-04-28 | $58.23 | $58.95 | $57.75 | $57.81 | $50.41 | 52,210 |
| 2017-04-27 | $58.51 | $59.05 | $57.85 | $58.40 | $50.93 | 74,465 |
| 2017-04-26 | $57.27 | $59.39 | $56.65 | $58.23 | $50.78 | 471,630 |
| 2017-04-25 | $61.83 | $61.83 | $57.10 | $57.52 | $50.16 | 322,991 |
| 2017-04-24 | $62.85 | $62.88 | $61.71 | $62.04 | $54.10 | 60,377 |
| 2017-04-21 | $61.78 | $62.53 | $61.72 | $62.08 | $54.14 | 71,592 |
| 2017-04-20 | $61.33 | $62.40 | $61.33 | $61.84 | $53.93 | 72,531 |
| 2017-04-19 | $61.44 | $61.61 | $60.61 | $61.03 | $53.22 | 43,490 |
| 2017-04-18 | $60.73 | $61.67 | $60.17 | $61.33 | $53.48 | 64,817 |
| 2017-04-17 | $60.26 | $61.09 | $59.81 | $60.79 | $53.01 | 46,932 |
| 2017-04-13 | $60.65 | $61.22 | $59.76 | $60.17 | $52.47 | 40,906 |
| 2017-04-12 | $61.05 | $61.07 | $59.79 | $60.72 | $52.95 | 41,182 |
| 2017-04-11 | $61.45 | $61.53 | $60.95 | $61.27 | $53.43 | 40,741 |
| 2017-04-10 | $60.63 | $61.95 | $60.63 | $61.46 | $53.60 | 68,331 |
| 2017-04-07 | $59.67 | $60.90 | $59.57 | $60.73 | $52.96 | 138,934 |
| 2017-04-06 | $59.25 | $60.01 | $58.85 | $59.68 | $52.04 | 79,770 |
| 2017-04-05 | $59.78 | $60.25 | $58.77 | $59.35 | $51.76 | 91,015 |
| 2017-04-04 | $58.99 | $59.27 | $58.46 | $59.22 | $51.64 | 77,392 |
| 2017-04-03 | $59.76 | $59.76 | $58.53 | $58.88 | $51.35 | 60,384 |
| 2017-03-31 | $60.40 | $60.65 | $59.51 | $59.65 | $52.02 | 41,553 |
| 2017-03-30 | $61.13 | $61.13 | $59.99 | $60.44 | $52.71 | 48,782 |
| 2017-03-29 | $58.87 | $61.35 | $58.87 | $61.14 | $53.32 | 131,006 |
| 2017-03-28 | $58.71 | $59.20 | $58.05 | $58.84 | $51.31 | 52,463 |
| 2017-03-27 | $58.66 | $58.92 | $58.24 | $58.57 | $51.07 | 56,696 |
| 2017-03-24 | $59.75 | $59.93 | $59.13 | $59.34 | $51.75 | 37,950 |
| 2017-03-23 | $59.81 | $60.59 | $59.20 | $59.70 | $52.06 | 48,863 |
| 2017-03-22 | $60.02 | $60.21 | $58.81 | $59.52 | $51.90 | 41,865 |
| 2017-03-21 | $60.67 | $60.69 | $59.33 | $60.03 | $52.35 | 65,489 |
| 2017-03-20 | $61.33 | $61.33 | $59.60 | $60.51 | $52.77 | 79,620 |
| 2017-03-17 | $60.18 | $61.31 | $59.04 | $61.10 | $53.28 | 374,305 |
| 2017-03-16 | $58.83 | $60.70 | $58.75 | $60.21 | $52.50 | 94,452 |
| 2017-03-15 | $58.48 | $59.47 | $58.04 | $59.08 | $51.52 | 62,833 |
| 2017-03-14 | $58.77 | $58.77 | $58.00 | $58.53 | $51.04 | 33,500 |
| 2017-03-13 | $58.78 | $59.69 | $58.57 | $58.89 | $51.35 | 57,097 |
| 2017-03-10 | $56.83 | $61.13 | $55.34 | $58.92 | $51.38 | 102,399 |
| 2017-03-09 | $58.30 | $58.30 | $56.28 | $56.42 | $49.20 | 54,659 |
| 2017-03-08 | $58.53 | $58.76 | $57.77 | $58.16 | $50.72 | 60,673 |
| 2017-03-07 | $58.51 | $59.46 | $58.04 | $58.14 | $50.70 | 54,865 |
| 2017-03-06 | $59.71 | $59.71 | $58.56 | $58.70 | $51.19 | 73,004 |
| 2017-03-03 | $60.22 | $60.22 | $59.00 | $60.12 | $52.43 | 74,184 |
| 2017-03-02 | $59.51 | $60.31 | $59.00 | $60.10 | $52.41 | 85,631 |
| 2017-03-01 | $60.74 | $60.74 | $59.20 | $59.50 | $51.89 | 102,453 |
| 2017-02-28 | $63.00 | $63.00 | $59.92 | $60.00 | $52.32 | 99,704 |
| 2017-02-27 | $64.28 | $64.77 | $62.83 | $63.07 | $55.00 | 70,213 |
| 2017-02-24 | $63.54 | $65.68 | $63.07 | $64.79 | $56.50 | 69,244 |
| 2017-02-23 | $65.63 | $66.14 | $62.76 | $64.20 | $55.98 | 754,717 |
| 2017-02-22 | $62.07 | $66.25 | $62.07 | $65.62 | $57.22 | 218,061 |
| 2017-02-21 | $61.67 | $62.37 | $61.07 | $61.41 | $53.55 | 57,314 |
| 2017-02-17 | $61.22 | $61.95 | $61.15 | $61.41 | $53.55 | 44,248 |
| 2017-02-16 | $62.04 | $62.49 | $61.40 | $61.65 | $53.76 | 44,788 |
| 2017-02-15 | $59.94 | $62.10 | $59.90 | $62.06 | $54.12 | 71,683 |
| 2017-02-14 | $59.60 | $59.96 | $59.39 | $59.93 | $52.26 | 117,404 |
| 2017-02-13 | $61.11 | $61.11 | $59.50 | $59.85 | $52.19 | 44,271 |
| 2017-02-10 | $60.83 | $61.58 | $60.20 | $60.73 | $52.96 | 58,912 |
| 2017-02-09 | $59.16 | $61.75 | $59.16 | $60.75 | $52.98 | 126,856 |
| 2017-02-08 | $58.61 | $59.97 | $58.13 | $59.55 | $51.67 | 101,976 |
| 2017-02-07 | $58.82 | $58.97 | $58.22 | $58.70 | $50.94 | 54,477 |
| 2017-02-06 | $60.17 | $60.17 | $58.31 | $58.57 | $50.82 | 34,245 |
| 2017-02-03 | $59.73 | $60.81 | $59.35 | $60.38 | $52.39 | 36,986 |
| 2017-02-02 | $59.11 | $59.44 | $58.51 | $59.12 | $51.30 | 40,786 |
| 2017-02-01 | $59.56 | $59.86 | $58.46 | $58.80 | $51.02 | 34,136 |
| 2017-01-31 | $58.59 | $59.71 | $58.31 | $59.44 | $51.58 | 32,670 |
| 2017-01-30 | $59.16 | $59.37 | $58.24 | $58.55 | $50.81 | 55,627 |
| 2017-01-27 | $60.43 | $60.43 | $58.67 | $59.26 | $51.42 | 32,737 |
| 2017-01-26 | $60.48 | $61.47 | $60.11 | $60.42 | $52.43 | 74,408 |
| 2017-01-25 | $59.63 | $61.43 | $58.79 | $60.59 | $52.58 | 675,460 |
| 2017-01-24 | $62.57 | $62.75 | $58.50 | $59.02 | $51.21 | 228,041 |
| 2017-01-23 | $63.44 | $63.89 | $62.61 | $62.87 | $54.56 | 33,808 |
| 2017-01-20 | $64.00 | $64.42 | $62.95 | $63.56 | $55.15 | 49,071 |
| 2017-01-19 | $64.95 | $65.70 | $63.54 | $64.24 | $55.74 | 56,758 |
| 2017-01-18 | $66.15 | $66.15 | $64.32 | $65.08 | $56.47 | 51,152 |
| 2017-01-17 | $66.39 | $67.73 | $65.36 | $65.81 | $57.11 | 100,185 |
| 2017-01-13 | $64.60 | $67.21 | $63.94 | $66.69 | $57.87 | 77,497 |
| 2017-01-12 | $65.43 | $65.84 | $63.49 | $64.54 | $56.00 | 53,909 |
| 2017-01-11 | $65.82 | $65.82 | $64.83 | $65.45 | $56.79 | 64,980 |
| 2017-01-10 | $64.79 | $66.09 | $64.37 | $65.67 | $56.98 | 56,339 |
| 2017-01-09 | $65.46 | $66.14 | $63.64 | $64.64 | $56.09 | 96,592 |
| 2017-01-06 | $66.25 | $66.25 | $65.00 | $65.32 | $56.68 | 67,088 |
| 2017-01-05 | $67.83 | $67.83 | $65.88 | $66.32 | $57.55 | 86,586 |
| 2017-01-04 | $67.48 | $68.88 | $66.96 | $67.83 | $58.86 | 85,383 |
| 2017-01-03 | $66.80 | $67.91 | $66.52 | $66.91 | $58.06 | 83,660 |
| 2016-12-30 | $66.40 | $67.04 | $66.30 | $66.84 | $58.00 | 61,247 |
| 2016-12-29 | $67.18 | $68.40 | $66.66 | $66.86 | $58.02 | 376,081 |
| 2016-12-28 | $61.19 | $68.39 | $61.03 | $67.57 | $58.63 | 316,131 |
| 2016-12-27 | $60.04 | $60.81 | $60.04 | $60.51 | $52.51 | 16,035 |
| 2016-12-23 | $60.18 | $60.65 | $59.47 | $60.00 | $52.06 | 20,424 |
| 2016-12-22 | $61.39 | $61.39 | $59.92 | $60.17 | $52.21 | 35,611 |
| 2016-12-21 | $61.56 | $61.96 | $60.63 | $61.31 | $53.20 | 34,279 |
| 2016-12-20 | $61.58 | $62.00 | $60.94 | $61.51 | $53.38 | 28,820 |
| 2016-12-19 | $60.55 | $61.51 | $59.99 | $61.40 | $53.28 | 40,526 |
| 2016-12-16 | $60.59 | $60.83 | $60.20 | $60.52 | $52.52 | 138,055 |
| 2016-12-15 | $59.68 | $60.81 | $58.94 | $60.35 | $52.37 | 33,062 |
| 2016-12-14 | $59.93 | $60.30 | $59.38 | $59.55 | $51.67 | 38,262 |
| 2016-12-13 | $59.59 | $60.58 | $59.14 | $59.86 | $51.94 | 61,154 |
| 2016-12-12 | $59.35 | $59.99 | $57.88 | $59.68 | $51.79 | 38,463 |
| 2016-12-09 | $59.14 | $60.10 | $58.58 | $59.45 | $51.59 | 41,604 |
| 2016-12-08 | $57.61 | $59.24 | $57.40 | $59.11 | $51.29 | 50,961 |
| 2016-12-07 | $57.34 | $57.67 | $57.00 | $57.44 | $49.84 | 35,910 |
| 2016-12-06 | $57.11 | $57.62 | $56.40 | $57.46 | $49.86 | 30,400 |
| 2016-12-05 | $56.22 | $57.17 | $56.04 | $57.16 | $49.60 | 51,228 |
| 2016-12-02 | $55.83 | $56.19 | $55.55 | $55.83 | $48.45 | 24,981 |
| 2016-12-01 | $55.56 | $56.92 | $55.49 | $55.76 | $48.39 | 34,508 |
| 2016-11-30 | $57.36 | $57.36 | $55.33 | $55.70 | $48.33 | 58,270 |
| 2016-11-29 | $57.80 | $58.71 | $57.04 | $57.17 | $49.61 | 84,771 |
| 2016-11-28 | $57.00 | $57.82 | $56.42 | $57.66 | $50.03 | 102,156 |
| 2016-11-25 | $56.29 | $57.99 | $56.29 | $57.26 | $49.69 | 70,577 |
| 2016-11-23 | $59.60 | $59.96 | $53.98 | $56.32 | $48.87 | 508,723 |
| 2016-11-22 | $60.75 | $61.68 | $59.29 | $60.01 | $52.07 | 73,283 |
| 2016-11-21 | $61.01 | $61.77 | $60.52 | $60.75 | $52.72 | 30,061 |
| 2016-11-18 | $61.25 | $61.97 | $60.17 | $61.20 | $53.11 | 36,360 |
| 2016-11-17 | $62.25 | $62.29 | $60.44 | $60.95 | $52.89 | 42,280 |
| 2016-11-16 | $63.38 | $63.38 | $61.93 | $62.29 | $54.05 | 36,101 |
| 2016-11-15 | $62.04 | $63.45 | $60.86 | $63.38 | $55.00 | 78,976 |
| 2016-11-14 | $61.42 | $63.24 | $61.22 | $62.04 | $53.83 | 53,004 |
| 2016-11-11 | $59.41 | $60.92 | $58.99 | $60.80 | $52.76 | 95,220 |
| 2016-11-10 | $57.95 | $60.25 | $57.36 | $59.80 | $51.89 | 124,875 |
| 2016-11-09 | $55.34 | $57.78 | $55.34 | $57.69 | $50.06 | 120,096 |
| 2016-11-08 | $55.74 | $56.25 | $55.36 | $56.04 | $48.63 | 20,991 |
| 2016-11-07 | $55.79 | $56.28 | $55.12 | $55.80 | $48.42 | 38,449 |
| 2016-11-04 | $55.27 | $55.60 | $55.01 | $55.05 | $47.77 | 35,244 |
| 2016-11-03 | $56.70 | $56.85 | $55.10 | $55.28 | $47.97 | 46,250 |
| 2016-11-02 | $55.85 | $57.19 | $55.85 | $56.51 | $49.04 | 21,494 |
| 2016-11-01 | $55.77 | $57.28 | $54.65 | $55.84 | $48.45 | 51,716 |
| 2016-10-31 | $55.79 | $57.06 | $55.21 | $55.63 | $48.27 | 46,864 |
| 2016-10-28 | $55.74 | $56.99 | $55.34 | $55.90 | $48.51 | 17,255 |
| 2016-10-27 | $54.89 | $56.13 | $54.89 | $55.82 | $48.44 | 52,183 |
| 2016-10-26 | $56.00 | $56.33 | $54.80 | $54.94 | $47.42 | 58,561 |
| 2016-10-25 | $56.74 | $57.08 | $55.64 | $56.25 | $48.55 | 38,882 |
| 2016-10-24 | $56.14 | $57.44 | $56.14 | $57.04 | $49.23 | 31,765 |
| 2016-10-21 | $55.30 | $56.36 | $55.30 | $55.78 | $48.14 | 25,413 |
| 2016-10-20 | $55.62 | $55.74 | $54.97 | $55.48 | $47.89 | 19,471 |
| 2016-10-19 | $54.98 | $55.52 | $54.68 | $55.52 | $47.92 | 29,983 |
| 2016-10-18 | $54.62 | $54.99 | $53.87 | $54.97 | $47.44 | 66,267 |
| 2016-10-17 | $54.25 | $54.84 | $54.16 | $54.33 | $46.89 | 37,101 |
| 2016-10-14 | $54.12 | $54.30 | $53.69 | $54.15 | $46.74 | 22,947 |
| 2016-10-13 | $54.17 | $54.62 | $53.67 | $53.87 | $46.50 | 43,522 |
| 2016-10-12 | $53.23 | $54.57 | $52.92 | $54.37 | $46.93 | 22,573 |
| 2016-10-11 | $52.99 | $53.18 | $52.26 | $53.03 | $45.77 | 80,721 |
| 2016-10-10 | $52.72 | $53.46 | $52.72 | $52.99 | $45.74 | 60,370 |
| 2016-10-07 | $52.87 | $52.87 | $52.07 | $52.63 | $45.43 | 71,315 |
| 2016-10-06 | $52.53 | $53.20 | $52.30 | $52.85 | $45.62 | 20,314 |
| 2016-10-05 | $52.14 | $53.35 | $51.92 | $52.60 | $45.40 | 84,860 |
| 2016-10-04 | $52.41 | $52.92 | $51.82 | $52.08 | $44.95 | 40,690 |
| 2016-10-03 | $52.75 | $52.75 | $52.28 | $52.56 | $45.36 | 19,339 |
| 2016-09-30 | $52.04 | $53.18 | $52.04 | $53.00 | $45.74 | 14,833 |
| 2016-09-29 | $52.43 | $52.53 | $51.75 | $51.75 | $44.67 | 27,702 |
| 2016-09-28 | $52.68 | $52.70 | $51.56 | $52.34 | $45.18 | 36,314 |
| 2016-09-27 | $53.25 | $53.33 | $52.07 | $52.59 | $45.39 | 51,028 |
| 2016-09-26 | $53.02 | $53.61 | $52.80 | $53.30 | $46.00 | 48,661 |
| 2016-09-23 | $53.10 | $53.19 | $52.48 | $53.02 | $45.76 | 28,030 |
| 2016-09-22 | $52.81 | $53.35 | $52.49 | $53.23 | $45.94 | 37,205 |
| 2016-09-21 | $52.51 | $52.65 | $51.63 | $52.53 | $45.34 | 38,650 |
| 2016-09-20 | $52.74 | $52.97 | $52.12 | $52.19 | $45.05 | 33,401 |
| 2016-09-19 | $53.00 | $53.56 | $52.26 | $52.51 | $45.32 | 60,465 |
| 2016-09-16 | $53.81 | $54.02 | $52.54 | $52.78 | $45.55 | 171,900 |
| 2016-09-15 | $52.11 | $53.83 | $52.11 | $53.64 | $46.30 | 116,601 |
| 2016-09-14 | $52.17 | $52.53 | $51.86 | $52.02 | $44.90 | 26,642 |
| 2016-09-13 | $52.08 | $52.57 | $51.89 | $51.99 | $44.87 | 24,593 |
| 2016-09-12 | $51.78 | $52.52 | $51.39 | $52.46 | $45.28 | 61,076 |
| 2016-09-09 | $52.05 | $52.44 | $51.49 | $51.59 | $44.53 | 38,139 |
| 2016-09-08 | $52.67 | $53.02 | $51.95 | $52.52 | $45.33 | 59,684 |
| 2016-09-07 | $54.31 | $54.31 | $52.24 | $52.90 | $45.66 | 69,163 |
| 2016-09-06 | $52.47 | $55.49 | $52.19 | $54.61 | $47.13 | 199,890 |
| 2016-09-02 | $51.53 | $52.44 | $51.53 | $52.40 | $45.23 | 12,069 |
| 2016-09-01 | $51.10 | $51.24 | $50.50 | $51.16 | $44.16 | 16,900 |
| 2016-08-31 | $50.60 | $51.31 | $50.53 | $50.94 | $43.97 | 33,595 |
| 2016-08-30 | $51.59 | $51.78 | $50.61 | $50.74 | $43.79 | 51,710 |
| 2016-08-29 | $51.95 | $52.32 | $51.30 | $51.57 | $44.51 | 13,796 |
| 2016-08-26 | $52.13 | $52.55 | $51.56 | $51.83 | $44.73 | 10,497 |
| 2016-08-25 | $51.79 | $52.13 | $51.24 | $52.03 | $44.91 | 15,309 |
| 2016-08-24 | $51.83 | $52.06 | $51.03 | $51.86 | $44.76 | 24,941 |
| 2016-08-23 | $51.86 | $52.34 | $51.67 | $51.75 | $44.67 | 32,982 |
| 2016-08-22 | $50.87 | $51.88 | $50.87 | $51.78 | $44.69 | 21,180 |
| 2016-08-19 | $50.89 | $51.24 | $50.61 | $50.88 | $43.91 | 49,261 |
| 2016-08-18 | $50.76 | $51.08 | $50.47 | $51.05 | $44.06 | 11,545 |
| 2016-08-17 | $51.09 | $51.09 | $50.32 | $50.56 | $43.64 | 16,849 |
| 2016-08-16 | $51.44 | $51.65 | $51.01 | $51.10 | $44.10 | 39,120 |
| 2016-08-15 | $51.84 | $51.84 | $51.62 | $51.72 | $44.64 | 25,826 |
| 2016-08-12 | $51.86 | $51.86 | $51.14 | $51.79 | $44.70 | 42,230 |
| 2016-08-11 | $51.79 | $52.66 | $51.28 | $51.63 | $44.56 | 45,642 |
| 2016-08-10 | $51.65 | $51.85 | $51.01 | $51.33 | $44.30 | 69,308 |
| 2016-08-09 | $51.23 | $51.75 | $51.08 | $51.60 | $44.54 | 26,756 |
| 2016-08-08 | $51.32 | $51.46 | $50.51 | $50.92 | $43.95 | 28,085 |
| 2016-08-05 | $50.42 | $51.58 | $50.16 | $51.09 | $44.10 | 29,921 |
| 2016-08-04 | $50.55 | $50.86 | $49.92 | $50.38 | $43.48 | 17,727 |
| 2016-08-03 | $50.49 | $50.73 | $50.17 | $50.40 | $43.50 | 19,396 |
| 2016-08-02 | $51.13 | $51.94 | $50.28 | $50.38 | $43.48 | 46,578 |
| 2016-08-01 | $51.72 | $51.87 | $50.78 | $51.07 | $44.08 | 21,632 |
| 2016-07-29 | $50.38 | $51.70 | $50.18 | $51.67 | $44.60 | 58,190 |
| 2016-07-28 | $51.53 | $51.53 | $50.47 | $50.54 | $43.62 | 34,591 |
| 2016-07-27 | $52.83 | $52.98 | $51.33 | $51.55 | $44.49 | 56,810 |
| 2016-07-26 | $52.77 | $53.01 | $52.37 | $52.49 | $45.30 | 37,760 |
| 2016-07-25 | $52.36 | $52.76 | $52.36 | $52.57 | $45.37 | 17,228 |
| 2016-07-22 | $52.74 | $53.89 | $52.29 | $52.61 | $45.41 | 17,225 |
| 2016-07-21 | $52.81 | $53.01 | $52.41 | $52.56 | $45.36 | 13,902 |
| 2016-07-20 | $52.76 | $53.53 | $52.50 | $52.81 | $45.58 | 25,660 |
| 2016-07-19 | $52.93 | $53.46 | $52.60 | $52.81 | $45.58 | 40,580 |
| 2016-07-18 | $53.31 | $53.31 | $52.47 | $52.94 | $45.69 | 41,146 |
| 2016-07-15 | $53.25 | $53.79 | $52.83 | $52.94 | $45.69 | 18,742 |
| 2016-07-14 | $53.00 | $53.73 | $52.67 | $52.98 | $45.73 | 66,069 |
| 2016-07-13 | $52.97 | $53.01 | $52.42 | $52.63 | $45.17 | 55,196 |
| 2016-07-12 | $52.24 | $53.15 | $52.12 | $52.81 | $45.32 | 63,005 |
| 2016-07-11 | $52.40 | $52.55 | $51.85 | $52.17 | $44.77 | 60,037 |
| 2016-07-08 | $51.19 | $52.98 | $51.19 | $52.17 | $44.77 | 86,903 |
| 2016-07-07 | $51.03 | $51.08 | $50.51 | $50.92 | $43.70 | 32,079 |
| 2016-07-06 | $50.53 | $50.85 | $50.04 | $50.82 | $43.62 | 63,033 |
| 2016-07-05 | $50.03 | $51.10 | $50.03 | $50.90 | $43.68 | 43,275 |
| 2016-07-01 | $50.66 | $50.66 | $49.32 | $50.23 | $43.11 | 30,347 |
| 2016-06-30 | $49.35 | $50.55 | $48.89 | $50.55 | $43.38 | 46,894 |
| 2016-06-29 | $49.64 | $49.65 | $48.91 | $49.23 | $42.25 | 55,592 |
| 2016-06-28 | $49.46 | $50.39 | $48.78 | $49.17 | $42.20 | 60,162 |
| 2016-06-27 | $48.88 | $49.57 | $48.01 | $49.03 | $42.08 | 60,111 |
| 2016-06-24 | $48.01 | $49.62 | $48.01 | $49.29 | $42.30 | 135,122 |
| 2016-06-23 | $49.50 | $49.94 | $48.90 | $49.90 | $42.83 | 40,592 |
| 2016-06-22 | $49.26 | $49.75 | $48.87 | $48.88 | $41.95 | 42,754 |
| 2016-06-21 | $49.77 | $49.77 | $48.72 | $49.30 | $42.31 | 51,916 |
| 2016-06-20 | $49.80 | $50.21 | $49.56 | $49.65 | $42.61 | 57,541 |
| 2016-06-17 | $49.56 | $50.33 | $49.00 | $49.14 | $42.17 | 95,878 |
| 2016-06-16 | $49.50 | $50.21 | $49.29 | $49.75 | $42.70 | 53,790 |
| 2016-06-15 | $49.33 | $50.31 | $48.96 | $49.56 | $42.53 | 55,998 |
| 2016-06-14 | $49.33 | $50.31 | $48.93 | $49.20 | $42.23 | 61,833 |
| 2016-06-13 | $52.28 | $52.28 | $48.17 | $49.39 | $42.39 | 134,474 |
| 2016-06-10 | $51.70 | $52.76 | $51.70 | $52.54 | $45.09 | 30,875 |
| 2016-06-09 | $52.48 | $52.98 | $51.66 | $52.25 | $44.84 | 41,292 |
| 2016-06-08 | $51.97 | $52.75 | $51.41 | $52.69 | $45.22 | 49,708 |
| 2016-06-07 | $51.94 | $52.21 | $51.61 | $52.10 | $44.71 | 36,962 |
| 2016-06-06 | $51.81 | $52.58 | $51.66 | $51.78 | $44.44 | 28,543 |
| 2016-06-03 | $52.24 | $53.59 | $51.26 | $51.66 | $44.34 | 46,414 |
| 2016-06-02 | $51.41 | $52.30 | $50.41 | $52.09 | $44.71 | 61,365 |
| 2016-06-01 | $50.17 | $51.59 | $50.17 | $51.57 | $44.26 | 124,420 |
| 2016-05-31 | $50.42 | $51.11 | $50.16 | $50.17 | $43.06 | 59,921 |
| 2016-05-27 | $49.67 | $50.63 | $49.34 | $50.62 | $43.44 | 69,422 |
| 2016-05-26 | $49.67 | $49.90 | $49.37 | $49.60 | $42.57 | 17,448 |
| 2016-05-25 | $49.44 | $49.63 | $49.13 | $49.33 | $42.34 | 51,567 |
| 2016-05-24 | $48.65 | $49.83 | $47.71 | $49.19 | $42.22 | 59,706 |
| 2016-05-23 | $48.41 | $48.60 | $47.80 | $48.12 | $41.30 | 38,180 |
| 2016-05-20 | $47.57 | $48.56 | $47.41 | $48.36 | $41.50 | 44,009 |
| 2016-05-19 | $46.27 | $47.61 | $46.27 | $47.31 | $40.60 | 41,992 |
| 2016-05-18 | $46.15 | $47.16 | $46.10 | $46.60 | $39.99 | 22,365 |
| 2016-05-17 | $47.54 | $47.54 | $46.00 | $46.40 | $39.82 | 37,729 |
| 2016-05-16 | $47.16 | $47.85 | $46.71 | $47.41 | $40.69 | 21,153 |
| 2016-05-13 | $46.48 | $47.44 | $46.11 | $46.98 | $40.32 | 24,985 |
| 2016-05-12 | $46.40 | $46.71 | $46.11 | $46.67 | $40.05 | 20,577 |
| 2016-05-11 | $47.55 | $47.55 | $46.02 | $46.13 | $39.59 | 22,585 |
| 2016-05-10 | $47.25 | $47.79 | $46.87 | $47.63 | $40.88 | 34,068 |
| 2016-05-09 | $45.98 | $47.22 | $45.98 | $47.11 | $40.43 | 21,437 |
| 2016-05-06 | $45.43 | $46.04 | $45.25 | $46.01 | $39.49 | 30,287 |
| 2016-05-05 | $45.65 | $45.75 | $45.17 | $45.46 | $39.02 | 31,490 |
| 2016-05-04 | $45.51 | $45.69 | $45.03 | $45.43 | $38.99 | 37,241 |
| 2016-05-03 | $46.08 | $46.10 | $44.51 | $45.64 | $39.17 | 38,639 |
| 2016-05-02 | $45.57 | $46.54 | $45.32 | $46.29 | $39.73 | 36,175 |
| 2016-04-29 | $46.03 | $46.18 | $45.01 | $45.52 | $39.07 | 36,328 |
| 2016-04-28 | $45.81 | $46.88 | $45.81 | $46.09 | $39.56 | 40,133 |
| 2016-04-27 | $46.26 | $47.07 | $45.79 | $46.37 | $39.54 | 59,221 |
| 2016-04-26 | $46.59 | $46.98 | $46.14 | $46.37 | $39.54 | 27,897 |
| 2016-04-25 | $45.81 | $46.35 | $45.60 | $46.33 | $39.51 | 23,705 |
| 2016-04-22 | $45.36 | $46.00 | $45.36 | $45.82 | $39.07 | 23,197 |
| 2016-04-21 | $46.61 | $47.00 | $45.25 | $45.44 | $38.75 | 37,445 |
| 2016-04-20 | $46.32 | $46.83 | $46.20 | $46.50 | $39.65 | 20,455 |
| 2016-04-19 | $46.31 | $47.45 | $46.31 | $46.52 | $39.67 | 34,279 |
| 2016-04-18 | $46.16 | $46.60 | $45.77 | $46.13 | $39.33 | 28,077 |
| 2016-04-15 | $45.36 | $46.27 | $45.01 | $46.16 | $39.36 | 27,629 |
| 2016-04-14 | $45.80 | $45.87 | $45.22 | $45.35 | $38.67 | 28,609 |
| 2016-04-13 | $44.66 | $45.98 | $44.51 | $45.80 | $39.05 | 88,503 |
| 2016-04-12 | $43.72 | $44.85 | $43.72 | $44.52 | $37.96 | 37,584 |
| 2016-04-11 | $44.48 | $45.05 | $43.74 | $43.74 | $37.30 | 27,634 |
| 2016-04-08 | $44.36 | $44.87 | $43.88 | $44.21 | $37.70 | 30,779 |
| 2016-04-07 | $44.53 | $44.92 | $43.53 | $43.96 | $37.48 | 109,253 |
| 2016-04-06 | $44.22 | $45.32 | $44.19 | $44.91 | $38.29 | 31,058 |
| 2016-04-05 | $44.19 | $44.93 | $44.19 | $44.39 | $37.85 | 37,582 |
| 2016-04-04 | $45.43 | $45.43 | $44.17 | $44.38 | $37.84 | 39,900 |
| 2016-04-01 | $44.64 | $45.51 | $43.62 | $45.43 | $38.74 | 35,459 |
| 2016-03-31 | $45.50 | $45.50 | $44.90 | $45.06 | $38.42 | 33,920 |
| 2016-03-30 | $44.50 | $45.53 | $44.47 | $45.07 | $38.43 | 46,947 |
| 2016-03-29 | $43.19 | $44.50 | $43.03 | $44.47 | $37.92 | 39,536 |
| 2016-03-28 | $42.80 | $43.48 | $42.77 | $43.11 | $36.76 | 20,589 |
| 2016-03-24 | $42.13 | $42.79 | $41.97 | $42.76 | $36.46 | 32,558 |
| 2016-03-23 | $43.56 | $43.90 | $42.22 | $42.24 | $36.02 | 51,201 |
| 2016-03-22 | $43.14 | $44.45 | $43.14 | $43.74 | $37.30 | 41,255 |
| 2016-03-21 | $43.30 | $43.66 | $42.84 | $43.41 | $37.02 | 26,085 |
| 2016-03-18 | $43.62 | $44.38 | $43.03 | $43.57 | $37.15 | 201,431 |
| 2016-03-17 | $43.35 | $43.74 | $42.90 | $43.38 | $36.99 | 43,525 |
| 2016-03-16 | $42.59 | $43.51 | $42.25 | $43.34 | $36.96 | 78,891 |
| 2016-03-15 | $42.33 | $43.00 | $42.12 | $42.70 | $36.41 | 57,239 |
| 2016-03-14 | $42.22 | $42.87 | $42.22 | $42.69 | $36.40 | 35,531 |
| 2016-03-11 | $41.41 | $42.50 | $41.41 | $42.48 | $36.22 | 43,566 |
| 2016-03-10 | $42.54 | $42.69 | $41.06 | $41.42 | $35.32 | 30,408 |
| 2016-03-09 | $42.64 | $42.64 | $42.08 | $42.33 | $36.09 | 26,331 |
| 2016-03-08 | $42.07 | $42.65 | $41.83 | $42.26 | $36.03 | 46,770 |
| 2016-03-07 | $41.73 | $42.63 | $41.73 | $42.58 | $36.31 | 36,568 |
| 2016-03-04 | $41.56 | $42.00 | $41.56 | $41.76 | $35.61 | 21,462 |
| 2016-03-03 | $41.90 | $41.99 | $41.09 | $41.96 | $35.78 | 53,375 |
| 2016-03-02 | $41.29 | $42.56 | $41.29 | $41.91 | $35.74 | 74,742 |
| 2016-03-01 | $41.80 | $42.24 | $40.83 | $41.61 | $35.48 | 82,726 |
| 2016-02-29 | $41.03 | $42.16 | $41.03 | $41.63 | $35.50 | 37,798 |
| 2016-02-26 | $41.78 | $41.94 | $41.00 | $41.14 | $35.08 | 28,444 |
| 2016-02-25 | $41.86 | $42.00 | $41.55 | $41.65 | $35.51 | 23,027 |
| 2016-02-24 | $40.66 | $41.76 | $40.14 | $41.69 | $35.55 | 48,893 |
| 2016-02-23 | $39.46 | $41.67 | $39.46 | $41.11 | $35.05 | 49,092 |
| 2016-02-22 | $40.28 | $40.28 | $39.12 | $39.50 | $33.68 | 31,034 |
| 2016-02-19 | $39.56 | $40.30 | $39.40 | $39.85 | $33.98 | 34,062 |
| 2016-02-18 | $39.60 | $39.93 | $38.69 | $39.55 | $33.72 | 30,578 |
| 2016-02-17 | $39.83 | $40.06 | $39.29 | $39.63 | $33.79 | 52,660 |
| 2016-02-16 | $39.09 | $39.99 | $38.75 | $39.85 | $33.98 | 22,784 |
| 2016-02-12 | $38.48 | $39.08 | $37.70 | $38.92 | $33.19 | 24,452 |
| 2016-02-11 | $37.55 | $38.50 | $37.14 | $38.36 | $32.71 | 25,718 |
| 2016-02-10 | $38.95 | $39.27 | $38.06 | $38.19 | $32.31 | 19,276 |
| 2016-02-09 | $38.99 | $39.75 | $38.30 | $38.67 | $32.72 | 27,715 |
| 2016-02-08 | $38.61 | $39.57 | $37.90 | $39.52 | $33.44 | 38,905 |
| 2016-02-05 | $39.91 | $40.24 | $38.96 | $38.97 | $32.97 | 41,493 |
| 2016-02-04 | $40.20 | $41.02 | $39.60 | $40.12 | $33.94 | 41,246 |
| 2016-02-03 | $40.33 | $40.94 | $39.75 | $40.60 | $34.35 | 42,355 |
| 2016-02-02 | $39.92 | $40.13 | $39.50 | $40.12 | $33.94 | 16,831 |
| 2016-02-01 | $40.40 | $40.60 | $40.11 | $40.19 | $34.00 | 24,043 |
| 2016-01-29 | $39.53 | $40.62 | $39.53 | $40.62 | $34.37 | 42,274 |
| 2016-01-28 | $38.88 | $39.50 | $38.88 | $39.26 | $33.22 | 23,752 |
| 2016-01-27 | $39.44 | $39.61 | $38.50 | $38.62 | $32.68 | 39,146 |
| 2016-01-26 | $39.31 | $40.01 | $39.08 | $39.30 | $33.25 | 48,316 |
| 2016-01-25 | $39.09 | $39.80 | $38.99 | $39.11 | $33.09 | 45,829 |
| 2016-01-22 | $38.73 | $39.46 | $38.73 | $39.29 | $33.24 | 28,657 |
| 2016-01-21 | $40.62 | $40.62 | $38.05 | $38.41 | $32.50 | 64,070 |
| 2016-01-20 | $38.45 | $40.90 | $37.99 | $40.61 | $34.36 | 76,014 |
| 2016-01-19 | $39.73 | $39.73 | $38.58 | $38.84 | $32.86 | 55,327 |
| 2016-01-15 | $39.03 | $39.75 | $37.92 | $39.16 | $33.13 | 46,569 |
| 2016-01-14 | $39.66 | $40.39 | $39.16 | $39.94 | $33.79 | 38,098 |
| 2016-01-13 | $41.04 | $41.04 | $39.46 | $39.62 | $33.52 | 41,124 |
| 2016-01-12 | $41.14 | $41.88 | $40.64 | $41.18 | $34.84 | 39,105 |
| 2016-01-11 | $40.90 | $41.31 | $40.36 | $41.00 | $34.69 | 40,311 |
| 2016-01-08 | $41.06 | $41.37 | $40.44 | $40.62 | $34.37 | 48,532 |
| 2016-01-07 | $42.62 | $42.68 | $40.62 | $40.85 | $34.56 | 73,626 |
| 2016-01-06 | $43.17 | $43.99 | $42.93 | $43.35 | $36.68 | 41,952 |
| 2016-01-05 | $43.66 | $43.86 | $43.29 | $43.58 | $36.87 | 42,554 |
| 2016-01-04 | $44.02 | $44.02 | $42.56 | $43.24 | $36.58 | 64,808 |
| 2015-12-31 | $45.68 | $45.75 | $44.17 | $44.30 | $37.48 | 48,874 |
| 2015-12-30 | $46.60 | $46.60 | $45.47 | $45.92 | $38.85 | 42,152 |
| 2015-12-29 | $46.26 | $46.64 | $45.70 | $46.44 | $39.29 | 43,290 |
| 2015-12-28 | $45.91 | $46.02 | $45.17 | $45.89 | $38.83 | 48,743 |
| 2015-12-24 | $46.03 | $46.39 | $45.71 | $45.93 | $38.86 | 30,214 |
| 2015-12-23 | $45.66 | $46.26 | $44.65 | $46.16 | $39.06 | 501,710 |
| 2015-12-22 | $41.65 | $45.51 | $41.57 | $45.26 | $38.29 | 121,025 |
| 2015-12-21 | $40.78 | $41.72 | $40.59 | $41.34 | $34.98 | 34,537 |
| 2015-12-18 | $41.25 | $41.90 | $40.60 | $40.81 | $34.53 | 94,111 |
| 2015-12-17 | $40.96 | $41.54 | $40.22 | $41.39 | $35.02 | 44,992 |
| 2015-12-16 | $40.40 | $41.19 | $39.78 | $40.96 | $34.66 | 59,023 |
| 2015-12-15 | $39.50 | $40.48 | $39.50 | $39.97 | $33.82 | 51,262 |
| 2015-12-14 | $41.13 | $41.81 | $38.56 | $39.48 | $33.40 | 161,834 |
| 2015-12-11 | $41.26 | $42.14 | $41.18 | $41.32 | $34.96 | 23,217 |
| 2015-12-10 | $42.25 | $42.89 | $42.15 | $42.21 | $35.71 | 17,691 |
| 2015-12-09 | $42.28 | $42.76 | $42.12 | $42.29 | $35.78 | 27,499 |
| 2015-12-08 | $42.76 | $43.43 | $42.11 | $42.68 | $36.11 | 41,125 |
| 2015-12-07 | $42.75 | $42.86 | $42.16 | $42.53 | $35.98 | 33,850 |
| 2015-12-04 | $42.24 | $42.73 | $41.68 | $42.47 | $35.93 | 24,467 |
| 2015-12-03 | $41.93 | $43.02 | $41.93 | $42.29 | $35.78 | 35,351 |
| 2015-12-02 | $41.66 | $42.26 | $41.47 | $42.03 | $35.56 | 18,360 |
| 2015-12-01 | $41.90 | $42.05 | $41.46 | $41.57 | $35.17 | 183,414 |
| 2015-11-30 | $41.62 | $42.20 | $41.10 | $41.43 | $35.05 | 43,012 |
| 2015-11-27 | $41.95 | $42.19 | $41.71 | $41.87 | $35.43 | 6,181 |
| 2015-11-25 | $41.80 | $42.00 | $41.00 | $41.84 | $35.40 | 19,367 |
| 2015-11-24 | $41.50 | $41.85 | $40.83 | $41.73 | $35.31 | 26,999 |
| 2015-11-23 | $41.13 | $42.00 | $41.13 | $41.89 | $35.19 | 15,040 |
| 2015-11-20 | $41.48 | $41.68 | $41.12 | $41.35 | $34.74 | 11,109 |
| 2015-11-19 | $41.64 | $41.64 | $41.07 | $41.20 | $34.61 | 11,145 |
| 2015-11-18 | $41.70 | $41.93 | $41.35 | $41.53 | $34.89 | 30,572 |
| 2015-11-17 | $41.91 | $42.27 | $41.54 | $41.82 | $35.13 | 17,942 |
| 2015-11-16 | $41.11 | $41.81 | $41.11 | $41.75 | $35.07 | 12,467 |
| 2015-11-13 | $41.09 | $41.43 | $40.75 | $41.02 | $34.46 | 21,698 |
| 2015-11-12 | $42.39 | $42.39 | $41.15 | $41.20 | $34.61 | 18,901 |
| 2015-11-11 | $43.18 | $43.18 | $42.36 | $42.61 | $35.79 | 23,655 |
| 2015-11-10 | $42.18 | $42.91 | $41.70 | $42.88 | $36.02 | 59,987 |
| 2015-11-09 | $42.47 | $42.80 | $42.08 | $42.11 | $35.37 | 32,783 |
| 2015-11-06 | $42.21 | $42.75 | $41.98 | $42.73 | $35.89 | 25,380 |
| 2015-11-05 | $41.84 | $42.46 | $41.50 | $42.42 | $35.63 | 18,242 |
| 2015-11-04 | $42.11 | $42.44 | $41.49 | $41.80 | $35.11 | 29,972 |
| 2015-11-03 | $42.04 | $42.25 | $41.56 | $41.91 | $35.21 | 31,399 |
| 2015-11-02 | $41.48 | $42.14 | $40.80 | $42.03 | $35.31 | 62,991 |
| 2015-10-30 | $41.26 | $41.66 | $41.03 | $41.14 | $34.56 | 53,579 |
| 2015-10-29 | $40.97 | $41.66 | $40.80 | $41.08 | $34.51 | 111,178 |
| 2015-10-28 | $40.47 | $41.51 | $40.13 | $40.72 | $34.21 | 233,040 |
| 2015-10-27 | $42.24 | $42.24 | $39.81 | $40.00 | $33.60 | 120,053 |
| 2015-10-26 | $43.66 | $43.66 | $42.35 | $42.55 | $35.74 | 32,408 |
| 2015-10-23 | $43.94 | $43.94 | $43.11 | $43.50 | $36.54 | 37,774 |
| 2015-10-22 | $43.78 | $44.11 | $43.37 | $43.60 | $36.63 | 29,366 |
| 2015-10-21 | $43.86 | $44.13 | $43.34 | $43.41 | $36.47 | 30,994 |
| 2015-10-20 | $43.31 | $44.06 | $43.16 | $43.84 | $36.83 | 51,911 |
| 2015-10-19 | $42.47 | $43.40 | $42.44 | $43.28 | $36.36 | 27,517 |
| 2015-10-16 | $42.69 | $42.86 | $41.86 | $42.71 | $35.88 | 33,656 |
| 2015-10-15 | $42.27 | $42.55 | $41.60 | $42.55 | $35.74 | 35,172 |
| 2015-10-14 | $43.47 | $43.66 | $41.96 | $41.97 | $35.26 | 23,016 |
| 2015-10-13 | $43.91 | $44.57 | $43.52 | $43.52 | $36.56 | 30,232 |
| 2015-10-12 | $43.28 | $44.27 | $43.28 | $44.10 | $37.05 | 26,721 |
| 2015-10-09 | $42.43 | $43.20 | $41.99 | $43.07 | $36.18 | 31,280 |
| 2015-10-08 | $41.89 | $42.43 | $41.89 | $42.29 | $35.53 | 30,334 |
| 2015-10-07 | $41.00 | $42.15 | $40.97 | $42.09 | $35.36 | 53,843 |
| 2015-10-06 | $41.91 | $42.11 | $40.99 | $41.06 | $34.49 | 31,318 |
| 2015-10-05 | $41.39 | $42.60 | $41.39 | $41.93 | $35.22 | 49,217 |
| 2015-10-02 | $40.71 | $41.22 | $40.16 | $41.20 | $34.61 | 24,111 |
| 2015-10-01 | $41.72 | $41.88 | $40.84 | $40.89 | $34.35 | 39,288 |
| 2015-09-30 | $41.97 | $42.11 | $41.42 | $41.75 | $35.07 | 39,830 |
| 2015-09-29 | $41.22 | $41.81 | $41.10 | $41.58 | $34.93 | 25,009 |
| 2015-09-28 | $41.52 | $41.90 | $41.06 | $41.32 | $34.71 | 41,909 |
| 2015-09-25 | $42.50 | $42.57 | $41.29 | $41.47 | $34.84 | 54,636 |
| 2015-09-24 | $42.28 | $42.72 | $41.79 | $42.36 | $35.58 | 38,412 |
| 2015-09-23 | $42.75 | $42.75 | $41.09 | $42.51 | $35.71 | 95,937 |
| 2015-09-22 | $42.56 | $42.71 | $41.86 | $42.48 | $35.68 | 47,536 |
| 2015-09-21 | $43.11 | $43.26 | $42.65 | $42.89 | $36.03 | 22,353 |
| 2015-09-18 | $42.92 | $43.36 | $42.36 | $42.55 | $35.74 | 110,730 |
| 2015-09-17 | $42.58 | $43.99 | $42.30 | $43.45 | $36.50 | 51,041 |
| 2015-09-16 | $42.96 | $43.46 | $42.28 | $42.37 | $35.59 | 37,190 |
| 2015-09-15 | $42.73 | $43.12 | $42.15 | $42.87 | $36.01 | 33,903 |
| 2015-09-14 | $43.03 | $43.61 | $42.40 | $42.60 | $35.79 | 50,016 |
| 2015-09-11 | $43.00 | $43.76 | $42.50 | $43.08 | $36.19 | 64,067 |
| 2015-09-10 | $42.50 | $43.55 | $42.19 | $43.28 | $36.36 | 47,302 |
| 2015-09-09 | $43.76 | $43.85 | $42.24 | $42.49 | $35.69 | 41,141 |
| 2015-09-08 | $41.52 | $43.94 | $41.29 | $43.46 | $36.51 | 65,504 |
| 2015-09-04 | $41.89 | $42.40 | $41.36 | $41.79 | $35.11 | 71,009 |
| 2015-09-03 | $41.93 | $42.62 | $41.67 | $42.19 | $35.44 | 67,955 |
| 2015-09-02 | $41.20 | $41.74 | $41.00 | $41.72 | $35.05 | 47,049 |
| 2015-09-01 | $40.47 | $41.08 | $40.18 | $40.80 | $34.27 | 103,327 |
| 2015-08-31 | $40.49 | $40.74 | $40.07 | $40.65 | $34.15 | 35,516 |
Weis Markets Inc (WMK) News Headlines
Recent Weis Markets Inc (WMK) News
Similar Companies to Weis Markets Inc (WMK) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |