ENN Energy Holdings Ltd (XNGSY) Exchange: PINK
Data as of May 3, 2024
$36.79 ($0.39) 1.07%
ENN Energy Holdings Ltd - Daily Information
Click for more stock information on ENN Energy Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $35.33 |
| Previous Close | $36.79 |
| High | $36.79 |
| Low | $35.33 |
| Adjusted Open | $35.33 |
| Previous Adjusted Close | $36.79 |
| Adjusted High | $36.79 |
| Adjusted Low | $35.33 |
About ENN Energy Holdings Ltd (XNGSY)
No Description Available
Invest in ENN Energy Holdings Ltd (XNGSY)
Historical Stock Data for ENN Energy Holdings Ltd (XNGSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $35.33 | $36.79 | $35.33 | $36.79 | $36.79 | 12,490 |
| 2024-05-02 | $35.51 | $36.49 | $35.47 | $36.40 | $36.40 | 21,720 |
| 2024-05-01 | $33.11 | $34.77 | $33.11 | $34.42 | $34.42 | 9,718 |
| 2024-04-30 | $34.70 | $34.70 | $34.01 | $34.01 | $34.01 | 18,034 |
| 2024-04-29 | $34.34 | $34.63 | $34.11 | $34.63 | $34.63 | 13,421 |
| 2024-04-26 | $33.36 | $35.40 | $33.36 | $34.06 | $34.06 | 12,033 |
| 2024-04-25 | $33.35 | $33.82 | $32.31 | $33.65 | $33.65 | 19,141 |
| 2024-04-24 | $33.38 | $33.77 | $33.17 | $33.56 | $33.56 | 54,765 |
| 2024-04-23 | $31.55 | $32.91 | $31.55 | $32.90 | $32.90 | 27,464 |
| 2024-04-22 | $32.60 | $33.01 | $31.56 | $32.90 | $32.90 | 14,248 |
| 2024-04-19 | $31.64 | $31.75 | $31.43 | $31.58 | $31.58 | 22,996 |
| 2024-04-18 | $32.03 | $32.26 | $31.75 | $32.02 | $32.02 | 59,901 |
| 2024-04-17 | $31.00 | $32.63 | $31.00 | $31.58 | $31.58 | 76,644 |
| 2024-04-16 | $30.87 | $32.90 | $30.87 | $31.90 | $31.90 | 77,105 |
| 2024-04-15 | $34.17 | $34.17 | $32.86 | $32.95 | $32.95 | 242,155 |
| 2024-04-12 | $34.75 | $34.95 | $33.46 | $34.25 | $34.25 | 972,788 |
| 2024-04-11 | $35.19 | $35.52 | $34.90 | $35.06 | $35.06 | 178,213 |
| 2024-04-10 | $35.90 | $35.90 | $33.69 | $34.24 | $34.24 | 156,482 |
| 2024-04-09 | $32.33 | $33.20 | $32.33 | $32.56 | $32.56 | 206,499 |
| 2024-04-08 | $31.50 | $32.18 | $30.90 | $31.47 | $31.47 | 78,609 |
| 2024-04-05 | $30.74 | $30.87 | $30.61 | $30.65 | $30.65 | 17,815 |
| 2024-04-04 | $29.76 | $31.18 | $29.76 | $30.97 | $30.97 | 319,962 |
| 2024-04-03 | $31.69 | $31.69 | $30.13 | $31.38 | $31.38 | 322,863 |
| 2024-04-02 | $31.42 | $31.69 | $31.37 | $31.37 | $31.37 | 50,671 |
| 2024-04-01 | $30.34 | $32.03 | $30.25 | $31.37 | $31.37 | 50,671 |
| 2024-03-28 | $31.83 | $31.83 | $29.88 | $31.21 | $31.21 | 313,870 |
| 2024-03-27 | $29.75 | $30.05 | $29.60 | $29.97 | $29.97 | 464,995 |
| 2024-03-26 | $30.56 | $31.00 | $30.56 | $30.72 | $30.72 | 794,261 |
| 2024-03-25 | $30.34 | $31.62 | $30.34 | $31.54 | $31.54 | 291,736 |
| 2024-03-22 | $32.96 | $33.57 | $32.38 | $32.38 | $32.38 | 13,830 |
| 2024-03-21 | $32.30 | $33.43 | $32.30 | $33.31 | $33.31 | 6,870 |
| 2024-03-20 | $32.55 | $33.62 | $32.55 | $33.53 | $33.53 | 6,827 |
| 2024-03-19 | $31.78 | $32.98 | $31.78 | $32.81 | $32.81 | 18,065 |
| 2024-03-18 | $32.62 | $33.45 | $32.62 | $33.14 | $33.14 | 16,116 |
| 2024-03-15 | $32.50 | $33.27 | $32.50 | $33.00 | $33.00 | 22,285 |
| 2024-03-14 | $31.26 | $32.27 | $31.26 | $31.85 | $31.85 | 55,978 |
| 2024-03-13 | $32.25 | $34.07 | $32.20 | $33.29 | $33.29 | 28,687 |
| 2024-03-12 | $33.73 | $33.73 | $32.80 | $33.29 | $33.29 | 28,687 |
| 2024-03-11 | $33.20 | $33.20 | $31.16 | $32.28 | $32.28 | 10,742 |
| 2024-03-08 | $31.79 | $32.24 | $31.79 | $32.00 | $32.00 | 6,458 |
| 2024-03-07 | $30.60 | $31.69 | $30.60 | $31.53 | $31.53 | 7,484 |
| 2024-03-06 | $31.07 | $32.30 | $31.07 | $31.95 | $31.95 | 11,009 |
| 2024-03-05 | $30.34 | $31.42 | $30.34 | $31.28 | $31.28 | 8,607 |
| 2024-03-04 | $33.37 | $33.37 | $31.68 | $31.73 | $31.73 | 35,225 |
| 2024-03-01 | $31.61 | $33.40 | $31.61 | $32.75 | $32.75 | 8,781 |
| 2024-02-29 | $32.62 | $32.83 | $32.44 | $32.56 | $32.56 | 14,190 |
| 2024-02-28 | $31.48 | $33.66 | $31.48 | $32.40 | $32.40 | 12,441 |
| 2024-02-27 | $31.89 | $33.38 | $31.89 | $33.26 | $33.26 | 9,411 |
| 2024-02-26 | $32.02 | $34.48 | $31.97 | $33.20 | $33.20 | 10,665 |
| 2024-02-23 | $32.20 | $33.13 | $32.20 | $32.90 | $32.90 | 14,687 |
| 2024-02-22 | $31.68 | $32.43 | $31.17 | $31.40 | $31.40 | 17,102 |
| 2024-02-21 | $31.00 | $31.42 | $30.58 | $31.20 | $31.20 | 10,994 |
| 2024-02-20 | $30.00 | $30.90 | $30.00 | $30.37 | $30.37 | 22,377 |
| 2024-02-16 | $29.00 | $29.66 | $29.00 | $29.40 | $29.40 | 16,691 |
| 2024-02-15 | $26.07 | $27.23 | $26.07 | $27.04 | $27.04 | 17,039 |
| 2024-02-14 | $27.51 | $27.87 | $27.10 | $27.53 | $27.53 | 40,223 |
| 2024-02-13 | $27.10 | $29.55 | $27.10 | $28.10 | $28.10 | 39,982 |
| 2024-02-12 | $29.38 | $29.38 | $28.41 | $28.99 | $28.99 | 35,201 |
| 2024-02-09 | $27.06 | $28.29 | $27.06 | $28.28 | $28.28 | 30,166 |
| 2024-02-08 | $28.27 | $28.36 | $27.38 | $28.15 | $28.15 | 33,974 |
| 2024-02-07 | $29.58 | $29.84 | $29.51 | $29.59 | $29.59 | 31,745 |
| 2024-02-06 | $30.45 | $30.66 | $29.85 | $30.63 | $30.63 | 38,319 |
| 2024-02-05 | $29.05 | $29.10 | $28.49 | $29.06 | $29.06 | 63,436 |
| 2024-02-02 | $29.44 | $29.49 | $29.18 | $29.39 | $29.39 | 28,313 |
| 2024-02-01 | $30.01 | $30.48 | $30.01 | $30.39 | $30.39 | 22,285 |
| 2024-01-31 | $29.61 | $30.00 | $29.31 | $29.63 | $29.63 | 63,997 |
| 2024-01-30 | $29.87 | $30.01 | $29.70 | $29.87 | $29.87 | 64,266 |
| 2024-01-29 | $31.00 | $31.00 | $30.23 | $30.47 | $30.47 | 92,254 |
| 2024-01-26 | $30.28 | $30.84 | $30.28 | $30.74 | $30.74 | 27,552 |
| 2024-01-25 | $31.26 | $31.85 | $31.26 | $31.47 | $31.47 | 25,256 |
| 2024-01-24 | $28.22 | $28.88 | $28.22 | $28.51 | $28.51 | 60,650 |
| 2024-01-23 | $26.07 | $26.46 | $26.07 | $26.40 | $26.40 | 62,901 |
| 2024-01-22 | $25.94 | $26.11 | $25.85 | $26.09 | $26.09 | 122,126 |
| 2024-01-19 | $27.02 | $27.28 | $26.72 | $27.28 | $27.28 | 89,883 |
| 2024-01-18 | $26.91 | $27.30 | $26.91 | $27.18 | $27.18 | 128,954 |
| 2024-01-17 | $26.59 | $26.65 | $26.29 | $26.65 | $26.65 | 80,672 |
| 2024-01-16 | $29.08 | $29.08 | $28.53 | $28.65 | $28.65 | 173,799 |
| 2024-01-12 | $29.34 | $29.93 | $29.34 | $29.77 | $29.77 | 50,666 |
| 2024-01-11 | $30.47 | $30.47 | $29.78 | $30.02 | $30.02 | 308,130 |
| 2024-01-10 | $29.01 | $29.67 | $28.05 | $29.13 | $29.13 | 40,736 |
| 2024-01-09 | $28.39 | $29.53 | $28.39 | $29.36 | $29.36 | 53,885 |
| 2024-01-08 | $29.02 | $29.99 | $28.70 | $29.37 | $29.37 | 151,310 |
| 2024-01-05 | $29.87 | $30.55 | $29.87 | $30.55 | $30.55 | 60,856 |
| 2024-01-04 | $29.67 | $29.67 | $28.84 | $28.95 | $28.95 | 76,805 |
| 2024-01-03 | $28.68 | $28.74 | $28.31 | $28.74 | $28.74 | 23,361 |
| 2024-01-02 | $29.42 | $29.49 | $28.31 | $28.55 | $28.55 | 120,287 |
| 2023-12-29 | $28.29 | $29.78 | $28.29 | $29.42 | $29.42 | 52,194 |
| 2023-12-28 | $29.67 | $29.67 | $28.16 | $29.22 | $29.22 | 24,248 |
| 2023-12-27 | $27.75 | $28.80 | $27.56 | $28.70 | $28.70 | 34,802 |
| 2023-12-26 | $27.86 | $28.81 | $27.86 | $28.73 | $28.73 | 60,830 |
| 2023-12-22 | $27.30 | $29.20 | $27.30 | $28.73 | $28.73 | 45,996 |
| 2023-12-21 | $28.00 | $29.32 | $28.00 | $28.95 | $28.95 | 122,674 |
| 2023-12-20 | $26.37 | $27.40 | $26.37 | $26.84 | $26.84 | 42,910 |
| 2023-12-19 | $26.07 | $27.41 | $26.07 | $27.30 | $27.30 | 74,754 |
| 2023-12-18 | $27.12 | $28.13 | $27.12 | $27.97 | $27.97 | 102,483 |
| 2023-12-15 | $27.69 | $28.15 | $27.69 | $27.76 | $27.76 | 60,022 |
| 2023-12-14 | $26.55 | $27.79 | $26.51 | $27.60 | $27.60 | 119,249 |
| 2023-12-13 | $24.46 | $25.53 | $24.46 | $25.53 | $25.53 | 55,761 |
| 2023-12-12 | $25.20 | $25.97 | $24.91 | $25.67 | $25.67 | 64,412 |
| 2023-12-11 | $24.92 | $26.56 | $24.92 | $25.65 | $25.65 | 405,419 |
| 2023-12-08 | $25.08 | $26.10 | $25.08 | $25.37 | $25.37 | 45,334 |
| 2023-12-07 | $25.39 | $26.45 | $25.34 | $26.14 | $26.14 | 104,917 |
| 2023-12-06 | $25.10 | $27.14 | $25.10 | $25.84 | $25.84 | 68,292 |
| 2023-12-05 | $24.89 | $26.07 | $24.89 | $25.71 | $25.71 | 62,556 |
| 2023-12-04 | $26.04 | $27.25 | $26.04 | $26.26 | $26.26 | 109,018 |
| 2023-12-01 | $26.14 | $27.55 | $26.14 | $26.88 | $26.88 | 67,759 |
| 2023-11-30 | $26.97 | $27.70 | $26.97 | $27.52 | $27.52 | 106,143 |
| 2023-11-29 | $26.99 | $27.90 | $26.99 | $27.19 | $27.19 | 54,502 |
| 2023-11-28 | $28.02 | $28.86 | $28.02 | $28.71 | $28.71 | 54,762 |
| 2023-11-27 | $29.95 | $29.95 | $28.09 | $28.99 | $28.99 | 55,000 |
| 2023-11-24 | $28.15 | $30.40 | $28.15 | $29.28 | $29.28 | 32,199 |
| 2023-11-22 | $29.17 | $29.81 | $28.95 | $29.00 | $29.00 | 32,964 |
| 2023-11-21 | $29.17 | $30.30 | $29.17 | $29.27 | $29.27 | 60,113 |
| 2023-11-20 | $31.56 | $31.56 | $29.50 | $30.59 | $30.59 | 113,032 |
| 2023-11-17 | $28.00 | $29.76 | $28.00 | $29.10 | $29.10 | 55,357 |
| 2023-11-16 | $30.70 | $30.70 | $28.86 | $29.54 | $29.54 | 52,762 |
| 2023-11-15 | $32.29 | $32.29 | $30.30 | $31.34 | $31.34 | 36,799 |
| 2023-11-14 | $29.76 | $31.05 | $29.71 | $30.74 | $30.74 | 50,761 |
| 2023-11-13 | $28.86 | $30.49 | $28.86 | $29.42 | $29.42 | 61,087 |
| 2023-11-10 | $29.00 | $29.73 | $29.00 | $29.57 | $29.57 | 40,895 |
| 2023-11-09 | $29.48 | $30.56 | $29.48 | $30.08 | $30.08 | 49,081 |
| 2023-11-08 | $29.64 | $30.70 | $29.64 | $30.66 | $30.66 | 32,046 |
| 2023-11-07 | $30.08 | $31.15 | $30.08 | $30.95 | $30.95 | 23,926 |
| 2023-11-06 | $30.57 | $32.72 | $30.57 | $31.33 | $31.33 | 65,415 |
| 2023-11-03 | $32.72 | $32.72 | $30.65 | $31.81 | $31.81 | 32,283 |
| 2023-11-02 | $30.30 | $32.25 | $30.30 | $30.94 | $30.94 | 32,991 |
| 2023-11-01 | $29.84 | $30.87 | $29.84 | $30.45 | $30.13 | 51,245 |
| 2023-10-31 | $29.54 | $30.53 | $29.54 | $30.09 | $29.78 | 57,094 |
| 2023-10-30 | $28.79 | $30.08 | $28.79 | $29.70 | $29.39 | 57,157 |
| 2023-10-27 | $32.49 | $32.49 | $30.60 | $31.12 | $30.79 | 45,892 |
| 2023-10-26 | $29.14 | $30.22 | $29.14 | $30.10 | $29.79 | 61,166 |
| 2023-10-25 | $31.74 | $31.74 | $30.83 | $30.96 | $30.64 | 44,034 |
| 2023-10-24 | $31.53 | $31.53 | $29.28 | $31.18 | $30.85 | 40,803 |
| 2023-10-23 | $28.42 | $29.65 | $28.42 | $29.62 | $29.31 | 54,470 |
| 2023-10-20 | $30.30 | $30.30 | $28.48 | $29.57 | $29.26 | 23,914 |
| 2023-10-19 | $30.20 | $31.34 | $30.20 | $31.11 | $30.78 | 110,394 |
| 2023-10-18 | $32.62 | $32.62 | $30.60 | $31.53 | $31.20 | 23,425 |
| 2023-10-17 | $30.51 | $32.00 | $30.51 | $31.79 | $31.46 | 40,920 |
| 2023-10-16 | $30.92 | $32.48 | $30.92 | $32.36 | $32.02 | 350,573 |
| 2023-10-13 | $32.29 | $32.29 | $31.16 | $31.16 | $30.83 | 36,497 |
| 2023-10-12 | $32.99 | $32.99 | $30.93 | $31.62 | $31.29 | 41,094 |
| 2023-10-11 | $32.79 | $32.98 | $32.73 | $32.83 | $32.49 | 34,221 |
| 2023-10-10 | $31.43 | $33.51 | $31.43 | $32.75 | $32.40 | 106,614 |
| 2023-10-09 | $31.32 | $32.79 | $31.32 | $32.69 | $32.35 | 99,283 |
| 2023-10-06 | $33.75 | $33.75 | $32.84 | $33.30 | $32.95 | 34,497 |
| 2023-10-05 | $32.91 | $32.91 | $30.86 | $32.28 | $31.94 | 31,947 |
| 2023-10-04 | $31.27 | $32.35 | $31.27 | $32.18 | $31.84 | 62,855 |
| 2023-10-03 | $31.53 | $31.76 | $31.53 | $31.65 | $31.32 | 56,711 |
| 2023-10-02 | $31.67 | $33.80 | $31.67 | $32.81 | $32.47 | 45,319 |
| 2023-09-29 | $33.81 | $33.81 | $32.85 | $32.86 | $32.52 | 25,047 |
| 2023-09-28 | $31.54 | $32.82 | $31.54 | $32.78 | $32.44 | 53,736 |
| 2023-09-27 | $32.75 | $33.06 | $32.75 | $32.95 | $32.61 | 42,356 |
| 2023-09-26 | $33.88 | $34.01 | $33.58 | $33.80 | $33.45 | 217,170 |
| 2023-09-25 | $33.68 | $33.68 | $32.73 | $33.06 | $32.71 | 224,986 |
| 2023-09-22 | $32.13 | $34.26 | $32.13 | $32.91 | $32.57 | 37,200 |
| 2023-09-21 | $33.33 | $33.33 | $31.53 | $32.29 | $31.95 | 47,758 |
| 2023-09-20 | $31.43 | $33.50 | $31.43 | $32.75 | $32.41 | 156,270 |
| 2023-09-19 | $31.00 | $31.85 | $31.00 | $31.77 | $31.44 | 91,541 |
| 2023-09-18 | $31.00 | $31.00 | $29.07 | $30.00 | $29.69 | 98,394 |
| 2023-09-15 | $28.93 | $30.23 | $28.93 | $29.73 | $29.42 | 310,650 |
| 2023-09-14 | $30.45 | $30.45 | $28.58 | $29.53 | $29.22 | 39,451 |
| 2023-09-13 | $29.75 | $29.75 | $29.30 | $29.32 | $29.01 | 30,595 |
| 2023-09-12 | $29.01 | $29.14 | $28.93 | $29.02 | $28.72 | 61,277 |
| 2023-09-11 | $27.56 | $28.49 | $27.56 | $28.34 | $28.04 | 49,881 |
| 2023-09-08 | $28.62 | $28.88 | $28.62 | $28.76 | $28.46 | 37,277 |
| 2023-09-07 | $28.50 | $29.90 | $28.50 | $28.81 | $28.51 | 70,993 |
| 2023-09-06 | $27.73 | $27.97 | $27.72 | $27.85 | $27.56 | 562,650 |
| 2023-09-05 | $28.32 | $28.42 | $28.00 | $28.38 | $28.08 | 776,295 |
| 2023-09-01 | $31.01 | $32.42 | $30.95 | $31.96 | $31.96 | 28,155 |
| 2023-08-31 | $32.50 | $32.50 | $31.37 | $31.50 | $31.50 | 34,512 |
| 2023-08-30 | $31.39 | $33.50 | $31.39 | $32.67 | $32.67 | 25,321 |
| 2023-08-29 | $33.17 | $33.82 | $32.73 | $33.10 | $33.10 | 11,150 |
| 2023-08-28 | $32.50 | $32.50 | $30.73 | $31.91 | $31.91 | 88,752 |
| 2023-08-25 | $32.25 | $33.60 | $32.25 | $33.47 | $33.47 | 23,243 |
| 2023-08-24 | $40.92 | $40.92 | $38.79 | $38.90 | $38.90 | 54,864 |
| 2023-08-23 | $38.31 | $40.16 | $38.31 | $40.00 | $40.00 | 15,782 |
| 2023-08-22 | $39.21 | $40.78 | $39.21 | $40.40 | $40.40 | 32,380 |
| 2023-08-21 | $39.95 | $41.97 | $39.95 | $41.13 | $41.13 | 40,601 |
| 2023-08-18 | $41.38 | $42.44 | $41.38 | $42.18 | $42.18 | 21,993 |
| 2023-08-17 | $41.52 | $43.57 | $41.52 | $42.60 | $42.60 | 35,623 |
| 2023-08-16 | $41.14 | $42.74 | $41.14 | $42.32 | $42.32 | 20,870 |
| 2023-08-15 | $44.05 | $44.05 | $41.62 | $42.76 | $42.76 | 34,659 |
| 2023-08-14 | $41.69 | $43.30 | $41.69 | $43.19 | $43.19 | 43,715 |
| 2023-08-11 | $42.76 | $44.37 | $42.76 | $44.06 | $44.06 | 13,053 |
| 2023-08-10 | $46.38 | $46.38 | $44.81 | $44.89 | $44.89 | 19,032 |
| 2023-08-09 | $43.38 | $45.00 | $43.38 | $44.97 | $44.97 | 15,212 |
| 2023-08-08 | $42.84 | $44.49 | $42.84 | $44.29 | $44.29 | 22,985 |
| 2023-08-07 | $43.62 | $45.06 | $43.62 | $44.82 | $44.82 | 17,437 |
| 2023-08-04 | $43.89 | $45.65 | $43.89 | $45.09 | $45.09 | 10,945 |
| 2023-08-03 | $45.86 | $46.11 | $45.66 | $45.91 | $45.91 | 28,623 |
| 2023-08-02 | $44.16 | $47.05 | $44.16 | $45.22 | $45.22 | 30,847 |
| 2023-08-01 | $46.58 | $47.25 | $46.48 | $46.65 | $46.65 | 12,967 |
| 2023-07-31 | $46.45 | $48.46 | $46.45 | $48.38 | $48.38 | 26,242 |
| 2023-07-28 | $46.58 | $46.83 | $46.47 | $46.75 | $46.75 | 15,265 |
| 2023-07-27 | $44.33 | $46.00 | $44.33 | $45.06 | $45.06 | 37,713 |
| 2023-07-26 | $46.43 | $46.43 | $43.60 | $45.49 | $45.49 | 10,396 |
| 2023-07-25 | $45.50 | $47.08 | $45.50 | $46.40 | $46.40 | 9,861 |
| 2023-07-24 | $45.39 | $45.39 | $43.93 | $45.15 | $45.15 | 29,485 |
| 2023-07-21 | $44.81 | $45.66 | $43.36 | $44.89 | $44.89 | 16,264 |
| 2023-07-20 | $47.43 | $47.43 | $45.69 | $46.08 | $46.08 | 9,652 |
| 2023-07-19 | $44.77 | $46.11 | $44.77 | $45.69 | $45.69 | 64,128 |
| 2023-07-18 | $46.07 | $46.07 | $45.44 | $45.84 | $45.84 | 22,906 |
| 2023-07-17 | $47.50 | $47.50 | $46.00 | $46.83 | $46.83 | 46,561 |
| 2023-07-14 | $45.95 | $47.60 | $45.95 | $46.93 | $46.93 | 119,625 |
| 2023-07-13 | $46.94 | $47.66 | $46.52 | $47.58 | $47.58 | 256,241 |
| 2023-07-12 | $45.67 | $46.70 | $45.67 | $46.66 | $46.66 | 41,403 |
| 2023-07-11 | $45.65 | $45.65 | $45.19 | $45.32 | $45.32 | 12,054 |
| 2023-07-10 | $45.82 | $46.51 | $45.82 | $46.39 | $46.39 | 23,459 |
| 2023-07-07 | $43.27 | $44.11 | $43.27 | $43.93 | $43.93 | 22,221 |
| 2023-07-06 | $47.33 | $47.33 | $46.47 | $46.74 | $46.74 | 21,923 |
| 2023-07-05 | $47.27 | $49.39 | $47.27 | $49.00 | $49.00 | 13,485 |
| 2023-07-03 | $49.53 | $50.85 | $49.53 | $50.57 | $50.57 | 27,180 |
| 2023-06-30 | $49.70 | $50.23 | $49.70 | $50.13 | $50.13 | 16,186 |
| 2023-06-29 | $49.16 | $49.65 | $49.15 | $49.48 | $49.48 | 15,833 |
| 2023-06-28 | $52.99 | $52.99 | $51.21 | $52.34 | $52.34 | 11,322 |
| 2023-06-27 | $51.15 | $51.68 | $51.15 | $51.60 | $51.60 | 16,180 |
| 2023-06-26 | $48.73 | $49.35 | $48.73 | $49.20 | $49.20 | 32,631 |
| 2023-06-23 | $48.17 | $48.70 | $48.17 | $48.50 | $48.50 | 17,627 |
| 2023-06-22 | $50.10 | $51.14 | $50.10 | $50.90 | $50.90 | 16,319 |
| 2023-06-21 | $50.12 | $51.35 | $50.10 | $51.00 | $51.00 | 8,164 |
| 2023-06-20 | $52.42 | $53.17 | $52.38 | $52.38 | $52.38 | 10,833 |
| 2023-06-16 | $53.42 | $54.12 | $53.42 | $53.63 | $53.63 | 8,231 |
| 2023-06-15 | $52.74 | $53.49 | $52.74 | $53.28 | $53.28 | 18,979 |
| 2023-06-14 | $50.10 | $52.56 | $50.10 | $51.85 | $51.85 | 14,124 |
| 2023-06-13 | $51.18 | $52.47 | $51.18 | $52.20 | $52.20 | 42,379 |
| 2023-06-12 | $51.67 | $52.48 | $51.67 | $52.12 | $52.12 | 12,301 |
| 2023-06-09 | $51.56 | $52.74 | $51.56 | $51.83 | $51.83 | 12,376 |
| 2023-06-08 | $51.51 | $52.47 | $51.51 | $52.03 | $52.03 | 32,812 |
| 2023-06-07 | $51.12 | $51.12 | $50.02 | $50.09 | $50.09 | 20,601 |
| 2023-06-06 | $50.39 | $51.55 | $50.03 | $51.51 | $51.51 | 13,506 |
| 2023-06-05 | $49.40 | $51.39 | $49.40 | $51.05 | $51.05 | 37,536 |
| 2023-06-02 | $49.76 | $51.28 | $49.76 | $51.15 | $51.15 | 29,657 |
| 2023-06-01 | $49.00 | $49.88 | $48.69 | $49.63 | $49.63 | 57,853 |
| 2023-05-31 | $46.36 | $46.48 | $45.01 | $46.48 | $46.48 | 31,497 |
| 2023-05-30 | $47.14 | $47.20 | $46.59 | $46.78 | $46.78 | 31,133 |
| 2023-05-26 | $49.27 | $50.09 | $49.27 | $49.83 | $49.83 | 10,170 |
| 2023-05-25 | $50.04 | $50.80 | $50.04 | $50.23 | $49.09 | 15,362 |
| 2023-05-24 | $53.63 | $53.63 | $52.39 | $52.40 | $51.21 | 10,256 |
| 2023-05-23 | $52.88 | $54.73 | $52.88 | $53.79 | $52.57 | 18,521 |
| 2023-05-22 | $55.42 | $56.17 | $55.42 | $55.68 | $54.41 | 18,464 |
| 2023-05-19 | $54.77 | $55.38 | $54.77 | $54.99 | $54.99 | 7,454 |
| 2023-05-18 | $53.76 | $54.47 | $52.27 | $53.99 | $53.99 | 15,156 |
| 2023-05-17 | $56.06 | $56.30 | $55.70 | $56.23 | $56.23 | 7,066 |
| 2023-05-16 | $56.95 | $58.18 | $56.95 | $57.89 | $57.89 | 11,990 |
| 2023-05-15 | $57.05 | $57.55 | $56.91 | $57.47 | $57.47 | 16,714 |
| 2023-05-12 | $56.58 | $56.58 | $54.69 | $55.33 | $55.33 | 8,987 |
| 2023-05-11 | $56.06 | $57.73 | $56.06 | $57.16 | $57.16 | 12,325 |
| 2023-05-10 | $56.11 | $57.16 | $56.11 | $56.97 | $56.97 | 17,522 |
| 2023-05-09 | $55.72 | $57.05 | $55.72 | $57.05 | $57.05 | 6,301 |
| 2023-05-08 | $56.63 | $57.20 | $56.63 | $56.92 | $56.92 | 6,756 |
| 2023-05-05 | $54.40 | $55.96 | $54.40 | $55.96 | $55.96 | 7,865 |
| 2023-05-04 | $54.76 | $54.82 | $54.49 | $54.63 | $54.63 | 6,614 |
| 2023-05-03 | $55.47 | $55.47 | $54.40 | $54.65 | $54.65 | 7,623 |
| 2023-05-02 | $56.00 | $58.00 | $56.00 | $56.46 | $56.46 | 9,967 |
| 2023-05-01 | $52.77 | $55.34 | $52.77 | $54.54 | $54.54 | 12,345 |
| 2023-04-28 | $53.89 | $55.25 | $53.84 | $54.97 | $54.97 | 10,235 |
| 2023-04-27 | $55.10 | $56.74 | $55.09 | $56.40 | $56.40 | 8,513 |
| 2023-04-26 | $56.29 | $56.29 | $54.39 | $55.09 | $55.09 | 7,750 |
| 2023-04-25 | $53.80 | $54.77 | $53.21 | $53.25 | $53.25 | 6,290 |
| 2023-04-24 | $56.21 | $56.21 | $55.41 | $55.65 | $55.65 | 33,976 |
| 2023-04-21 | $54.40 | $55.06 | $54.40 | $54.80 | $54.80 | 5,307 |
| 2023-04-20 | $55.05 | $56.46 | $55.05 | $55.46 | $55.46 | 11,613 |
| 2023-04-19 | $53.26 | $53.73 | $52.84 | $53.12 | $53.12 | 9,424 |
| 2023-04-18 | $53.69 | $54.16 | $53.21 | $53.45 | $53.45 | 19,675 |
| 2023-04-17 | $53.52 | $54.19 | $53.52 | $53.71 | $53.71 | 79,560 |
| 2023-04-14 | $52.47 | $54.29 | $52.47 | $53.03 | $53.03 | 16,869 |
| 2023-04-13 | $53.25 | $53.25 | $52.00 | $52.21 | $52.21 | 11,145 |
| 2023-04-12 | $52.19 | $52.65 | $51.65 | $51.78 | $51.78 | 10,635 |
| 2023-04-11 | $52.93 | $53.06 | $52.66 | $52.72 | $52.72 | 12,372 |
| 2023-04-10 | $51.50 | $52.24 | $51.50 | $52.12 | $52.12 | 14,295 |
| 2023-04-06 | $51.66 | $52.55 | $51.40 | $52.33 | $52.33 | 12,923 |
| 2023-04-05 | $51.85 | $52.50 | $51.59 | $51.89 | $51.89 | 10,029 |
| 2023-04-04 | $52.12 | $52.50 | $52.12 | $52.26 | $52.26 | 14,024 |
| 2023-04-03 | $52.85 | $52.85 | $51.58 | $52.23 | $52.23 | 15,366 |
| 2023-03-31 | $53.64 | $55.72 | $53.64 | $54.85 | $54.85 | 17,747 |
| 2023-03-30 | $54.79 | $55.17 | $54.23 | $54.55 | $54.55 | 8,875 |
| 2023-03-29 | $55.05 | $55.65 | $54.77 | $55.45 | $55.45 | 7,051 |
| 2023-03-28 | $55.02 | $55.02 | $53.43 | $53.63 | $53.63 | 26,905 |
| 2023-03-27 | $52.40 | $52.99 | $51.47 | $52.73 | $52.73 | 27,973 |
| 2023-03-24 | $51.86 | $51.86 | $50.04 | $50.85 | $50.85 | 10,406 |
| 2023-03-23 | $52.05 | $52.53 | $51.46 | $51.87 | $51.87 | 7,439 |
| 2023-03-22 | $53.56 | $54.41 | $53.56 | $53.69 | $53.69 | 17,115 |
| 2023-03-21 | $54.49 | $54.49 | $53.36 | $53.47 | $53.47 | 6,442 |
| 2023-03-20 | $52.92 | $53.36 | $52.38 | $52.96 | $52.96 | 21,461 |
| 2023-03-17 | $54.37 | $55.11 | $53.84 | $53.95 | $53.95 | 5,577 |
| 2023-03-16 | $53.25 | $54.85 | $53.25 | $54.36 | $54.36 | 104,850 |
| 2023-03-15 | $51.73 | $53.36 | $51.73 | $53.06 | $53.06 | 8,762 |
| 2023-03-14 | $54.05 | $54.82 | $54.05 | $54.70 | $54.70 | 13,842 |
| 2023-03-13 | $55.57 | $56.25 | $54.56 | $55.99 | $55.99 | 7,831 |
| 2023-03-10 | $54.43 | $55.68 | $54.43 | $55.13 | $55.13 | 6,809 |
| 2023-03-09 | $54.50 | $55.75 | $54.50 | $54.94 | $54.94 | 8,804 |
| 2023-03-08 | $56.78 | $57.54 | $56.78 | $57.17 | $57.17 | 6,142 |
| 2023-03-07 | $58.29 | $59.88 | $58.29 | $58.87 | $58.87 | 10,034 |
| 2023-03-06 | $60.52 | $60.52 | $59.33 | $60.11 | $60.11 | 15,035 |
| 2023-03-03 | $59.29 | $60.44 | $59.29 | $60.25 | $60.25 | 6,207 |
| 2023-03-02 | $57.26 | $58.44 | $57.02 | $58.12 | $58.12 | 8,063 |
| 2023-03-01 | $57.90 | $58.08 | $57.68 | $57.82 | $57.82 | 11,426 |
| 2023-02-28 | $56.81 | $57.37 | $56.81 | $57.30 | $57.30 | 8,177 |
| 2023-02-27 | $58.97 | $58.97 | $58.43 | $58.57 | $58.57 | 11,213 |
| 2023-02-24 | $59.32 | $59.65 | $59.22 | $59.45 | $59.45 | 10,850 |
| 2023-02-23 | $61.52 | $61.52 | $60.25 | $60.43 | $60.43 | 12,527 |
| 2023-02-22 | $61.68 | $61.68 | $60.34 | $60.38 | $60.38 | 9,152 |
| 2023-02-21 | $61.38 | $62.55 | $61.38 | $61.75 | $61.75 | 8,643 |
| 2023-02-17 | $59.88 | $60.58 | $59.88 | $60.58 | $60.58 | 7,879 |
| 2023-02-16 | $61.09 | $61.89 | $60.88 | $61.26 | $61.26 | 6,773 |
| 2023-02-15 | $61.02 | $61.63 | $60.65 | $61.35 | $61.35 | 14,136 |
| 2023-02-14 | $59.06 | $60.73 | $59.06 | $59.90 | $59.90 | 9,056 |
| 2023-02-13 | $59.03 | $60.22 | $59.03 | $59.07 | $59.07 | 10,959 |
| 2023-02-10 | $58.98 | $58.98 | $58.10 | $58.17 | $58.17 | 10,064 |
| 2023-02-09 | $59.09 | $59.48 | $58.52 | $58.52 | $58.52 | 12,719 |
| 2023-02-08 | $58.30 | $59.43 | $58.17 | $58.66 | $58.66 | 9,675 |
| 2023-02-07 | $58.64 | $58.64 | $57.62 | $57.93 | $57.93 | 8,435 |
| 2023-02-06 | $57.82 | $58.70 | $57.82 | $58.61 | $58.61 | 12,290 |
| 2023-02-03 | $58.74 | $59.10 | $58.43 | $58.85 | $58.85 | 7,659 |
| 2023-02-02 | $59.67 | $60.88 | $59.67 | $60.11 | $60.11 | 8,620 |
| 2023-02-01 | $60.97 | $62.43 | $60.97 | $61.99 | $61.99 | 7,956 |
| 2023-01-31 | $59.60 | $60.83 | $59.60 | $60.83 | $60.83 | 13,447 |
| 2023-01-30 | $61.65 | $62.73 | $61.65 | $62.12 | $62.12 | 26,642 |
| 2023-01-27 | $64.31 | $64.31 | $63.58 | $63.84 | $63.84 | 23,397 |
| 2023-01-26 | $63.85 | $65.00 | $63.77 | $64.88 | $64.88 | 8,385 |
| 2023-01-25 | $65.27 | $65.27 | $64.02 | $64.65 | $64.65 | 21,847 |
| 2023-01-24 | $64.79 | $65.36 | $63.15 | $64.93 | $64.93 | 11,784 |
| 2023-01-23 | $63.69 | $64.80 | $63.22 | $64.35 | $64.35 | 40,713 |
| 2023-01-20 | $63.02 | $64.61 | $63.02 | $64.02 | $64.02 | 18,105 |
| 2023-01-19 | $63.69 | $64.06 | $62.49 | $64.06 | $64.06 | 18,116 |
| 2023-01-18 | $63.50 | $64.72 | $63.26 | $63.26 | $63.26 | 15,403 |
| 2023-01-17 | $63.65 | $64.00 | $62.75 | $63.76 | $63.76 | 38,846 |
| 2023-01-13 | $62.40 | $63.31 | $62.40 | $63.25 | $63.25 | 29,942 |
| 2023-01-12 | $63.69 | $63.80 | $63.00 | $63.41 | $63.41 | 23,566 |
| 2023-01-11 | $61.11 | $62.85 | $61.11 | $62.70 | $62.70 | 18,663 |
| 2023-01-10 | $59.43 | $62.01 | $59.43 | $62.01 | $62.01 | 14,690 |
| 2023-01-09 | $60.25 | $62.34 | $60.02 | $62.30 | $62.30 | 67,166 |
| 2023-01-06 | $62.97 | $62.97 | $61.36 | $62.14 | $62.14 | 23,470 |
| 2023-01-05 | $60.21 | $62.34 | $60.21 | $62.03 | $62.03 | 24,793 |
| 2023-01-04 | $61.05 | $61.64 | $59.50 | $61.24 | $61.24 | 27,197 |
| 2023-01-03 | $59.84 | $59.84 | $56.50 | $58.33 | $58.33 | 41,447 |
| 2022-12-30 | $54.16 | $56.15 | $54.16 | $55.62 | $55.62 | 19,463 |
| 2022-12-29 | $58.11 | $58.11 | $54.51 | $56.30 | $56.30 | 33,551 |
| 2022-12-28 | $57.03 | $58.16 | $56.51 | $56.74 | $56.74 | 19,704 |
| 2022-12-27 | $52.73 | $56.24 | $52.63 | $55.89 | $55.89 | 45,704 |
| 2022-12-23 | $52.74 | $56.24 | $52.74 | $53.82 | $53.82 | 22,422 |
| 2022-12-22 | $56.42 | $56.42 | $52.85 | $53.55 | $53.55 | 42,757 |
| 2022-12-21 | $54.92 | $55.30 | $53.35 | $55.14 | $55.14 | 24,113 |
| 2022-12-20 | $53.26 | $55.68 | $53.26 | $55.06 | $55.06 | 21,151 |
| 2022-12-19 | $52.21 | $54.80 | $52.21 | $54.08 | $54.08 | 76,325 |
| 2022-12-16 | $60.35 | $60.35 | $57.26 | $57.42 | $57.42 | 27,024 |
| 2022-12-15 | $59.03 | $60.76 | $57.19 | $57.60 | $57.60 | 41,853 |
| 2022-12-14 | $56.45 | $59.60 | $56.45 | $57.40 | $57.40 | 44,513 |
| 2022-12-13 | $58.60 | $58.60 | $56.08 | $56.90 | $56.90 | 41,708 |
| 2022-12-12 | $55.42 | $58.33 | $55.42 | $56.98 | $56.98 | 64,761 |
| 2022-12-09 | $56.37 | $59.17 | $56.36 | $56.82 | $56.82 | 43,688 |
| 2022-12-08 | $52.90 | $55.04 | $52.90 | $54.61 | $54.61 | 45,024 |
| 2022-12-07 | $53.18 | $55.00 | $53.18 | $54.32 | $54.32 | 39,249 |
| 2022-12-06 | $53.50 | $55.38 | $53.50 | $54.45 | $54.45 | 33,959 |
| 2022-12-05 | $53.70 | $53.70 | $51.31 | $52.30 | $52.30 | 59,267 |
| 2022-12-02 | $51.25 | $55.03 | $51.25 | $54.03 | $54.03 | 36,946 |
| 2022-12-01 | $56.00 | $56.00 | $54.20 | $54.24 | $54.24 | 42,543 |
| 2022-11-30 | $54.68 | $57.30 | $54.68 | $56.02 | $56.02 | 29,651 |
| 2022-11-29 | $55.62 | $55.62 | $52.14 | $54.66 | $54.66 | 67,575 |
| 2022-11-28 | $50.86 | $54.24 | $50.86 | $53.42 | $53.42 | 66,083 |
| 2022-11-25 | $51.82 | $53.79 | $51.82 | $53.34 | $53.34 | 32,449 |
| 2022-11-23 | $53.21 | $54.91 | $51.51 | $52.63 | $52.63 | 21,529 |
| 2022-11-22 | $50.88 | $52.79 | $50.88 | $52.57 | $52.57 | 18,643 |
| 2022-11-21 | $50.22 | $52.28 | $50.22 | $52.00 | $52.00 | 60,002 |
| 2022-11-18 | $49.86 | $53.25 | $49.86 | $50.92 | $50.92 | 22,204 |
| 2022-11-17 | $50.19 | $52.70 | $50.19 | $52.45 | $52.45 | 41,769 |
| 2022-11-16 | $52.50 | $53.64 | $51.72 | $51.91 | $51.91 | 50,227 |
| 2022-11-15 | $50.50 | $52.46 | $50.50 | $51.55 | $51.55 | 96,431 |
| 2022-11-14 | $48.66 | $50.17 | $48.66 | $49.85 | $49.85 | 97,212 |
| 2022-11-11 | $44.50 | $46.07 | $44.50 | $45.53 | $45.53 | 27,808 |
| 2022-11-10 | $43.78 | $43.78 | $42.24 | $42.55 | $42.55 | 44,696 |
| 2022-11-09 | $41.63 | $43.11 | $41.63 | $42.18 | $42.18 | 24,070 |
| 2022-11-08 | $42.38 | $43.96 | $42.38 | $43.45 | $43.45 | 52,237 |
| 2022-11-07 | $44.91 | $44.91 | $41.97 | $42.72 | $42.72 | 66,574 |
| 2022-11-04 | $41.71 | $43.91 | $41.71 | $43.01 | $43.01 | 24,802 |
| 2022-11-03 | $40.21 | $42.53 | $39.87 | $42.15 | $42.15 | 38,897 |
| 2022-11-02 | $41.80 | $42.90 | $41.38 | $41.47 | $41.23 | 32,363 |
| 2022-11-01 | $40.50 | $41.45 | $40.50 | $41.02 | $40.78 | 31,679 |
| 2022-10-31 | $40.92 | $40.92 | $38.38 | $39.60 | $39.37 | 54,670 |
| 2022-10-28 | $44.22 | $44.41 | $42.80 | $44.05 | $43.79 | 63,789 |
| 2022-10-27 | $45.00 | $46.57 | $45.00 | $45.83 | $45.56 | 40,221 |
| 2022-10-26 | $45.21 | $48.36 | $45.21 | $47.46 | $47.18 | 20,863 |
| 2022-10-25 | $45.08 | $47.19 | $45.08 | $46.71 | $46.44 | 23,239 |
| 2022-10-24 | $45.22 | $48.22 | $45.22 | $46.19 | $45.92 | 48,237 |
| 2022-10-21 | $48.83 | $49.30 | $48.51 | $49.02 | $48.73 | 19,817 |
| 2022-10-20 | $50.75 | $50.75 | $48.52 | $49.05 | $48.76 | 45,164 |
| 2022-10-19 | $47.41 | $50.55 | $47.41 | $48.62 | $48.33 | 17,128 |
| 2022-10-18 | $48.52 | $50.05 | $48.52 | $49.00 | $48.71 | 25,323 |
| 2022-10-17 | $50.60 | $50.60 | $47.75 | $49.65 | $49.36 | 59,700 |
| 2022-10-14 | $52.33 | $52.33 | $49.10 | $49.36 | $49.07 | 21,958 |
| 2022-10-13 | $48.46 | $50.00 | $46.88 | $49.84 | $49.55 | 24,875 |
| 2022-10-12 | $48.12 | $50.04 | $48.12 | $49.21 | $48.92 | 16,431 |
| 2022-10-11 | $50.41 | $50.80 | $49.75 | $49.75 | $49.46 | 25,298 |
| 2022-10-10 | $52.54 | $52.64 | $51.12 | $51.45 | $51.15 | 29,646 |
| 2022-10-07 | $55.36 | $55.36 | $52.05 | $52.28 | $52.28 | 25,405 |
| 2022-10-06 | $52.07 | $54.29 | $52.07 | $53.30 | $53.30 | 14,217 |
| 2022-10-05 | $52.61 | $54.90 | $52.61 | $54.01 | $54.01 | 14,004 |
| 2022-10-04 | $51.49 | $53.80 | $51.49 | $52.68 | $52.68 | 25,865 |
| 2022-10-03 | $52.95 | $52.95 | $50.10 | $51.83 | $51.83 | 26,771 |
| 2022-09-30 | $51.57 | $53.87 | $51.57 | $53.26 | $53.26 | 25,718 |
| 2022-09-29 | $51.31 | $53.71 | $51.31 | $52.75 | $52.75 | 19,068 |
| 2022-09-28 | $53.62 | $54.50 | $52.74 | $53.46 | $53.46 | 19,951 |
| 2022-09-27 | $51.21 | $53.45 | $51.21 | $52.50 | $52.50 | 19,923 |
| 2022-09-26 | $56.60 | $56.60 | $53.19 | $54.17 | $54.17 | 26,459 |
| 2022-09-23 | $54.45 | $55.92 | $53.79 | $54.01 | $54.01 | 18,744 |
| 2022-09-22 | $56.57 | $56.57 | $53.05 | $54.70 | $54.70 | 13,327 |
| 2022-09-21 | $53.16 | $55.43 | $53.16 | $55.19 | $55.19 | 11,211 |
| 2022-09-20 | $53.73 | $56.29 | $53.73 | $55.75 | $55.75 | 16,698 |
| 2022-09-19 | $57.59 | $57.59 | $55.46 | $56.00 | $56.00 | 33,680 |
| 2022-09-16 | $54.07 | $55.75 | $54.04 | $55.28 | $55.28 | 12,959 |
| 2022-09-15 | $53.00 | $55.45 | $53.00 | $54.84 | $54.84 | 30,453 |
| 2022-09-14 | $54.32 | $56.86 | $54.32 | $55.74 | $55.74 | 10,869 |
| 2022-09-13 | $57.78 | $58.64 | $55.90 | $57.68 | $57.68 | 12,986 |
| 2022-09-12 | $56.03 | $58.37 | $56.03 | $57.81 | $57.81 | 18,010 |
| 2022-09-09 | $55.67 | $58.29 | $55.67 | $57.37 | $57.37 | 23,700 |
| 2022-09-08 | $58.75 | $58.75 | $55.09 | $56.64 | $56.64 | 13,467 |
| 2022-09-07 | $57.10 | $58.46 | $57.10 | $57.67 | $57.67 | 17,108 |
| 2022-09-06 | $59.95 | $59.95 | $56.79 | $57.50 | $57.50 | 10,850 |
| 2022-09-02 | $57.36 | $59.98 | $57.36 | $58.82 | $58.82 | 12,131 |
| 2022-09-01 | $59.84 | $59.84 | $56.10 | $58.08 | $58.08 | 17,088 |
| 2022-08-31 | $56.10 | $59.80 | $56.06 | $57.77 | $57.77 | 12,098 |
| 2022-08-30 | $59.24 | $59.24 | $55.54 | $56.64 | $56.64 | 11,390 |
| 2022-08-29 | $56.31 | $59.48 | $56.31 | $57.90 | $57.90 | 17,853 |
| 2022-08-26 | $59.00 | $61.29 | $59.00 | $59.62 | $59.62 | 14,640 |
| 2022-08-25 | $58.25 | $58.84 | $57.35 | $57.98 | $57.98 | 11,864 |
| 2022-08-24 | $57.63 | $57.63 | $53.99 | $56.41 | $56.41 | 10,447 |
| 2022-08-23 | $52.72 | $55.18 | $52.72 | $54.50 | $54.50 | 12,936 |
| 2022-08-22 | $54.09 | $54.09 | $50.69 | $52.67 | $52.67 | 15,900 |
| 2022-08-19 | $61.48 | $61.48 | $60.33 | $60.73 | $60.73 | 12,702 |
| 2022-08-18 | $60.86 | $62.37 | $60.86 | $61.30 | $61.30 | 20,443 |
| 2022-08-17 | $61.42 | $62.92 | $61.42 | $62.35 | $62.35 | 9,088 |
| 2022-08-16 | $62.71 | $66.86 | $62.71 | $65.07 | $65.07 | 7,576 |
| 2022-08-15 | $62.22 | $64.76 | $62.22 | $63.90 | $63.90 | 8,503 |
| 2022-08-12 | $62.09 | $66.05 | $62.09 | $65.10 | $65.10 | 8,474 |
| 2022-08-11 | $63.06 | $66.23 | $63.06 | $65.11 | $65.11 | 7,751 |
| 2022-08-10 | $66.79 | $66.79 | $64.45 | $64.63 | $64.63 | 9,436 |
| 2022-08-09 | $63.68 | $67.91 | $63.68 | $66.16 | $66.16 | 29,623 |
| 2022-08-08 | $64.78 | $67.57 | $64.78 | $67.01 | $67.01 | 13,509 |
| 2022-08-05 | $63.37 | $66.60 | $63.37 | $66.50 | $66.50 | 19,506 |
| 2022-08-04 | $68.76 | $68.76 | $66.40 | $66.57 | $66.57 | 13,641 |
| 2022-08-03 | $65.43 | $66.74 | $65.43 | $66.70 | $66.70 | 41,106 |
| 2022-08-02 | $65.00 | $66.92 | $65.00 | $65.70 | $65.70 | 95,964 |
| 2022-08-01 | $62.78 | $66.10 | $62.78 | $65.68 | $65.68 | 27,377 |
| 2022-07-29 | $66.77 | $66.77 | $64.32 | $65.21 | $65.21 | 11,970 |
| 2022-07-28 | $66.32 | $66.32 | $64.39 | $65.40 | $65.40 | 10,654 |
| 2022-07-27 | $62.58 | $66.72 | $62.58 | $65.18 | $65.18 | 8,192 |
| 2022-07-26 | $64.28 | $66.35 | $62.21 | $63.71 | $63.71 | 11,179 |
| 2022-07-25 | $60.60 | $63.51 | $60.60 | $62.27 | $62.27 | 20,406 |
| 2022-07-22 | $63.30 | $65.35 | $61.24 | $62.80 | $62.80 | 12,322 |
| 2022-07-21 | $61.54 | $64.34 | $61.54 | $64.10 | $64.10 | 9,675 |
| 2022-07-20 | $65.78 | $65.78 | $61.81 | $63.30 | $63.30 | 11,570 |
| 2022-07-19 | $62.48 | $65.03 | $62.48 | $63.90 | $63.90 | 12,319 |
| 2022-07-18 | $64.76 | $65.35 | $64.18 | $64.46 | $64.46 | 31,341 |
| 2022-07-15 | $64.13 | $64.13 | $60.78 | $62.65 | $62.65 | 18,679 |
| 2022-07-14 | $65.88 | $65.88 | $61.75 | $63.92 | $63.92 | 12,233 |
| 2022-07-13 | $64.17 | $66.25 | $64.00 | $64.74 | $64.74 | 8,244 |
| 2022-07-12 | $64.06 | $68.39 | $64.06 | $66.40 | $66.40 | 6,968 |
| 2022-07-11 | $64.51 | $68.69 | $64.51 | $66.75 | $66.75 | 10,830 |
| 2022-07-08 | $64.44 | $67.37 | $64.44 | $67.37 | $67.37 | 23,103 |
| 2022-07-07 | $63.63 | $66.59 | $63.63 | $66.59 | $66.59 | 11,625 |
| 2022-07-06 | $62.74 | $65.58 | $62.74 | $64.55 | $64.55 | 13,589 |
| 2022-07-05 | $62.70 | $66.05 | $62.70 | $64.91 | $64.91 | 12,844 |
| 2022-07-01 | $63.75 | $67.99 | $63.75 | $65.79 | $65.79 | 9,814 |
| 2022-06-30 | $65.95 | $66.32 | $65.13 | $65.96 | $65.96 | 8,445 |
| 2022-06-29 | $65.20 | $65.82 | $64.68 | $65.59 | $65.59 | 16,173 |
| 2022-06-28 | $66.43 | $68.36 | $65.49 | $67.29 | $67.29 | 20,791 |
| 2022-06-27 | $66.10 | $66.10 | $61.99 | $64.49 | $64.49 | 14,772 |
| 2022-06-24 | $63.64 | $64.57 | $63.64 | $64.11 | $64.11 | 15,098 |
| 2022-06-23 | $58.81 | $60.38 | $58.81 | $59.73 | $59.73 | 16,242 |
| 2022-06-22 | $61.37 | $61.37 | $57.79 | $59.45 | $59.45 | 10,855 |
| 2022-06-21 | $59.26 | $63.16 | $59.26 | $61.63 | $61.63 | 21,522 |
| 2022-06-17 | $57.68 | $59.35 | $56.50 | $56.52 | $56.52 | 77,874 |
| 2022-06-16 | $60.25 | $60.25 | $57.69 | $58.03 | $58.03 | 56,260 |
| 2022-06-15 | $59.08 | $59.98 | $58.72 | $59.50 | $59.50 | 87,182 |
| 2022-06-14 | $59.63 | $63.56 | $59.63 | $61.81 | $61.81 | 69,799 |
| 2022-06-13 | $58.68 | $62.56 | $58.68 | $60.92 | $60.92 | 75,848 |
| 2022-06-10 | $60.81 | $61.43 | $60.20 | $61.03 | $61.03 | 60,051 |
| 2022-06-09 | $60.44 | $61.85 | $60.43 | $60.92 | $60.92 | 55,515 |
| 2022-06-08 | $60.05 | $61.72 | $60.05 | $60.88 | $60.88 | 66,907 |
| 2022-06-07 | $60.65 | $62.50 | $60.65 | $62.33 | $62.33 | 57,348 |
| 2022-06-06 | $62.77 | $62.77 | $61.30 | $61.38 | $61.38 | 61,511 |
| 2022-06-03 | $62.82 | $62.82 | $60.80 | $60.90 | $60.90 | 14,883 |
| 2022-06-02 | $61.59 | $62.13 | $60.17 | $61.47 | $61.47 | 34,291 |
| 2022-06-01 | $62.01 | $62.01 | $59.99 | $60.84 | $60.84 | 9,078 |
| 2022-05-31 | $60.67 | $61.74 | $60.67 | $61.05 | $61.05 | 30,732 |
| 2022-05-27 | $61.71 | $61.71 | $59.99 | $61.09 | $61.09 | 9,772 |
| 2022-05-26 | $58.09 | $59.95 | $56.98 | $59.95 | $59.95 | 14,825 |
| 2022-05-25 | $57.18 | $58.09 | $57.18 | $57.82 | $57.82 | 22,493 |
| 2022-05-24 | $58.51 | $58.51 | $55.23 | $55.85 | $55.85 | 19,178 |
| 2022-05-23 | $56.94 | $57.52 | $56.11 | $56.91 | $56.91 | 17,486 |
| 2022-05-20 | $57.83 | $57.89 | $56.33 | $57.00 | $55.94 | 21,958 |
| 2022-05-19 | $55.68 | $57.01 | $55.68 | $56.79 | $55.74 | 16,939 |
| 2022-05-18 | $56.74 | $57.75 | $56.36 | $56.36 | $55.31 | 13,057 |
| 2022-05-17 | $56.44 | $56.86 | $55.79 | $56.40 | $55.35 | 19,298 |
| 2022-05-16 | $55.93 | $56.96 | $55.88 | $55.88 | $54.84 | 18,657 |
| 2022-05-13 | $56.24 | $56.24 | $52.77 | $54.70 | $53.69 | 21,196 |
| 2022-05-12 | $50.82 | $51.56 | $49.20 | $50.66 | $49.72 | 25,075 |
| 2022-05-11 | $49.40 | $52.00 | $49.40 | $50.99 | $50.04 | 13,958 |
| 2022-05-10 | $50.79 | $52.50 | $50.79 | $52.07 | $51.10 | 19,561 |
| 2022-05-09 | $53.57 | $53.57 | $52.36 | $52.36 | $51.39 | 23,611 |
| 2022-05-06 | $54.75 | $54.75 | $53.03 | $53.57 | $52.58 | 53,655 |
| 2022-05-05 | $53.68 | $55.81 | $53.68 | $54.02 | $53.02 | 11,904 |
| 2022-05-04 | $56.27 | $56.58 | $54.60 | $56.58 | $55.53 | 14,808 |
| 2022-05-03 | $53.75 | $53.75 | $52.10 | $53.55 | $52.56 | 23,806 |
| 2022-05-02 | $53.87 | $53.87 | $51.52 | $52.15 | $51.18 | 40,574 |
| 2022-04-29 | $52.98 | $54.53 | $52.45 | $52.55 | $51.58 | 15,317 |
| 2022-04-28 | $55.60 | $55.60 | $50.40 | $52.20 | $51.23 | 12,826 |
| 2022-04-27 | $53.54 | $53.54 | $50.24 | $52.47 | $51.50 | 20,400 |
| 2022-04-26 | $52.90 | $52.90 | $50.33 | $51.21 | $50.26 | 16,360 |
| 2022-04-25 | $49.78 | $51.88 | $49.78 | $51.21 | $50.26 | 16,361 |
| 2022-04-22 | $51.03 | $54.39 | $51.03 | $52.13 | $51.16 | 10,203 |
| 2022-04-21 | $53.62 | $53.62 | $51.59 | $51.59 | $50.63 | 14,320 |
| 2022-04-20 | $53.33 | $53.82 | $52.80 | $53.09 | $52.11 | 14,225 |
| 2022-04-19 | $52.25 | $53.99 | $52.25 | $52.91 | $51.92 | 112,036 |
| 2022-04-18 | $53.36 | $56.25 | $53.36 | $54.60 | $53.59 | 25,514 |
| 2022-04-14 | $53.08 | $56.45 | $53.08 | $55.59 | $54.56 | 17,493 |
| 2022-04-13 | $53.95 | $57.49 | $53.95 | $55.90 | $54.86 | 14,767 |
| 2022-04-12 | $55.06 | $57.36 | $55.02 | $55.34 | $54.31 | 13,024 |
| 2022-04-11 | $55.49 | $58.59 | $55.03 | $55.94 | $54.90 | 26,755 |
| 2022-04-08 | $55.95 | $59.63 | $55.95 | $57.94 | $56.86 | 9,961 |
| 2022-04-07 | $54.94 | $56.00 | $54.94 | $55.25 | $54.23 | 19,253 |
| 2022-04-06 | $55.40 | $57.46 | $55.32 | $56.23 | $55.19 | 13,115 |
| 2022-04-05 | $60.92 | $62.40 | $60.05 | $60.52 | $59.40 | 9,831 |
| 2022-04-04 | $59.00 | $61.95 | $59.00 | $61.00 | $59.87 | 14,085 |
| 2022-04-01 | $60.54 | $63.51 | $60.54 | $61.62 | $60.48 | 14,037 |
| 2022-03-31 | $59.32 | $61.06 | $59.18 | $59.70 | $58.59 | 22,505 |
| 2022-03-30 | $59.10 | $62.27 | $59.10 | $61.06 | $59.93 | 7,863 |
| 2022-03-29 | $59.97 | $62.90 | $59.97 | $61.53 | $60.39 | 16,432 |
| 2022-03-28 | $59.28 | $62.24 | $59.28 | $61.71 | $60.56 | 20,507 |
| 2022-03-25 | $63.69 | $63.69 | $60.09 | $61.77 | $60.62 | 42,030 |
| 2022-03-24 | $66.06 | $66.06 | $62.00 | $64.30 | $63.11 | 57,028 |
| 2022-03-23 | $60.72 | $60.72 | $59.18 | $59.60 | $58.49 | 17,863 |
| 2022-03-22 | $60.51 | $60.58 | $58.55 | $59.98 | $58.87 | 14,983 |
| 2022-03-21 | $57.51 | $58.40 | $57.51 | $57.98 | $56.90 | 16,115 |
| 2022-03-18 | $51.80 | $53.94 | $50.50 | $53.55 | $52.56 | 37,317 |
| 2022-03-17 | $50.61 | $53.25 | $50.61 | $53.17 | $52.18 | 22,485 |
| 2022-03-16 | $48.65 | $51.69 | $48.65 | $51.61 | $50.65 | 30,487 |
| 2022-03-15 | $48.70 | $48.70 | $47.15 | $47.99 | $47.10 | 132,720 |
| 2022-03-14 | $48.46 | $49.63 | $47.98 | $48.50 | $47.60 | 33,122 |
| 2022-03-11 | $52.46 | $52.57 | $50.72 | $50.72 | $49.78 | 16,691 |
| 2022-03-10 | $52.08 | $52.08 | $49.59 | $50.48 | $49.54 | 22,673 |
| 2022-03-09 | $50.00 | $51.35 | $49.84 | $50.00 | $49.07 | 31,221 |
| 2022-03-08 | $50.00 | $52.87 | $50.00 | $50.89 | $49.94 | 23,498 |
| 2022-03-07 | $53.38 | $53.38 | $50.84 | $50.85 | $49.91 | 28,865 |
| 2022-03-04 | $53.06 | $53.79 | $53.06 | $53.34 | $52.35 | 20,839 |
| 2022-03-03 | $56.06 | $56.06 | $53.31 | $53.34 | $52.35 | 42,571 |
| 2022-03-02 | $55.44 | $58.72 | $55.44 | $57.16 | $56.10 | 12,985 |
| 2022-03-01 | $56.82 | $59.38 | $56.82 | $57.71 | $56.64 | 22,464 |
| 2022-02-28 | $57.78 | $59.61 | $55.94 | $57.88 | $56.81 | 57,901 |
| 2022-02-25 | $57.59 | $59.56 | $57.59 | $57.87 | $56.80 | 17,040 |
| 2022-02-24 | $55.30 | $57.90 | $55.29 | $57.80 | $56.73 | 198,980 |
| 2022-02-23 | $57.12 | $57.12 | $55.29 | $55.29 | $54.26 | 64,743 |
| 2022-02-22 | $55.44 | $57.03 | $55.21 | $56.42 | $55.37 | 99,575 |
| 2022-02-18 | $62.00 | $62.00 | $60.82 | $61.37 | $60.23 | 144,586 |
| 2022-02-17 | $61.76 | $65.80 | $61.76 | $63.04 | $61.87 | 150,893 |
| 2022-02-16 | $66.09 | $66.09 | $64.53 | $65.00 | $63.79 | 54,596 |
| 2022-02-15 | $62.23 | $64.77 | $62.23 | $64.50 | $63.30 | 58,922 |
| 2022-02-14 | $64.80 | $64.80 | $60.92 | $62.25 | $61.09 | 31,604 |
| 2022-02-11 | $64.25 | $64.70 | $64.25 | $64.40 | $63.21 | 41,230 |
| 2022-02-10 | $62.50 | $64.25 | $62.50 | $62.91 | $61.74 | 42,308 |
| 2022-02-09 | $61.90 | $64.55 | $61.90 | $63.94 | $62.75 | 32,173 |
| 2022-02-08 | $62.04 | $65.26 | $62.04 | $64.26 | $63.07 | 28,155 |
| 2022-02-07 | $61.88 | $65.33 | $61.88 | $63.31 | $62.14 | 11,574 |
| 2022-02-04 | $64.87 | $64.87 | $62.36 | $63.36 | $62.18 | 9,344 |
| 2022-02-03 | $66.42 | $66.42 | $62.69 | $63.81 | $62.63 | 9,743 |
| 2022-02-02 | $67.07 | $67.07 | $63.78 | $64.31 | $63.12 | 8,939 |
| 2022-02-01 | $64.08 | $65.75 | $64.08 | $64.21 | $63.02 | 16,397 |
| 2022-01-31 | $63.61 | $64.97 | $61.59 | $64.24 | $63.05 | 29,296 |
| 2022-01-28 | $60.77 | $63.15 | $60.77 | $62.44 | $61.28 | 20,977 |
| 2022-01-27 | $64.72 | $64.72 | $62.61 | $63.20 | $62.03 | 18,670 |
| 2022-01-26 | $63.00 | $64.97 | $63.00 | $64.36 | $63.17 | 10,792 |
| 2022-01-25 | $65.10 | $67.71 | $65.10 | $66.00 | $64.78 | 11,794 |
| 2022-01-24 | $66.97 | $67.06 | $65.15 | $67.03 | $65.79 | 18,171 |
| 2022-01-21 | $69.00 | $69.00 | $66.50 | $68.78 | $67.50 | 14,729 |
| 2022-01-20 | $64.55 | $67.59 | $64.55 | $66.47 | $65.24 | 20,087 |
| 2022-01-19 | $66.84 | $67.71 | $65.85 | $66.87 | $65.63 | 29,093 |
| 2022-01-18 | $70.48 | $70.48 | $67.12 | $68.68 | $67.41 | 19,482 |
| 2022-01-14 | $73.20 | $73.80 | $72.10 | $73.55 | $72.19 | 15,429 |
| 2022-01-13 | $75.00 | $75.00 | $72.21 | $74.33 | $72.95 | 264,269 |
| 2022-01-12 | $73.50 | $73.50 | $71.85 | $73.10 | $71.74 | 185,726 |
| 2022-01-11 | $69.50 | $71.34 | $69.50 | $71.00 | $69.68 | 38,479 |
| 2022-01-10 | $70.50 | $73.39 | $70.50 | $71.95 | $70.62 | 59,364 |
| 2022-01-07 | $69.54 | $70.70 | $69.54 | $70.58 | $69.27 | 169,429 |
| 2022-01-06 | $68.11 | $72.58 | $68.11 | $70.38 | $69.07 | 91,034 |
| 2022-01-05 | $77.36 | $77.36 | $73.75 | $74.70 | $73.31 | 50,827 |
| 2022-01-04 | $75.10 | $75.67 | $74.20 | $75.20 | $73.81 | 21,160 |
| 2022-01-03 | $79.28 | $79.28 | $74.88 | $78.31 | $76.86 | 18,374 |
| 2021-12-31 | $73.93 | $78.55 | $73.93 | $76.46 | $75.04 | 9,350 |
| 2021-12-30 | $78.38 | $78.38 | $73.65 | $76.34 | $74.92 | 11,668 |
| 2021-12-29 | $75.50 | $77.98 | $75.22 | $75.22 | $73.82 | 8,226 |
| 2021-12-28 | $76.30 | $76.30 | $74.20 | $74.70 | $73.31 | 5,528 |
| 2021-12-27 | $73.14 | $76.13 | $73.14 | $75.66 | $74.26 | 11,993 |
| 2021-12-23 | $77.31 | $77.35 | $72.93 | $74.72 | $73.33 | 8,783 |
| 2021-12-22 | $75.85 | $76.66 | $75.85 | $76.10 | $74.69 | 177,133 |
| 2021-12-21 | $73.10 | $76.96 | $73.10 | $75.50 | $74.10 | 219,342 |
| 2021-12-20 | $75.11 | $75.11 | $70.52 | $72.54 | $71.19 | 18,149 |
| 2021-12-17 | $74.66 | $74.90 | $72.94 | $74.88 | $73.49 | 32,121 |
| 2021-12-16 | $75.68 | $75.68 | $71.05 | $72.50 | $71.16 | 8,980 |
| 2021-12-15 | $70.21 | $74.80 | $70.21 | $72.31 | $70.97 | 7,532 |
| 2021-12-14 | $69.73 | $74.28 | $69.73 | $72.30 | $70.96 | 159,065 |
| 2021-12-13 | $68.40 | $71.75 | $68.40 | $70.15 | $68.85 | 14,653 |
| 2021-12-10 | $69.58 | $73.08 | $69.58 | $71.14 | $69.82 | 7,852 |
| 2021-12-09 | $69.32 | $72.25 | $69.32 | $70.90 | $69.58 | 16,121 |
| 2021-12-08 | $68.41 | $72.87 | $68.41 | $70.97 | $69.65 | 8,278 |
| 2021-12-07 | $67.37 | $71.76 | $67.37 | $69.35 | $68.06 | 11,485 |
| 2021-12-06 | $71.81 | $71.81 | $68.41 | $71.48 | $70.15 | 17,029 |
| 2021-12-03 | $72.91 | $77.69 | $72.91 | $74.50 | $73.12 | 9,296 |
| 2021-12-02 | $78.85 | $78.85 | $75.50 | $76.33 | $74.91 | 10,622 |
| 2021-12-01 | $78.55 | $78.55 | $73.70 | $76.43 | $75.01 | 7,858 |
| 2021-11-30 | $72.14 | $76.89 | $72.14 | $75.12 | $73.72 | 12,689 |
| 2021-11-29 | $78.74 | $78.74 | $73.88 | $76.51 | $75.09 | 14,537 |
| 2021-11-26 | $78.82 | $78.82 | $74.32 | $75.61 | $74.21 | 10,571 |
| 2021-11-24 | $76.67 | $79.66 | $76.67 | $79.26 | $77.79 | 12,745 |
| 2021-11-23 | $75.25 | $77.09 | $75.25 | $75.55 | $74.15 | 4,147 |
| 2021-11-22 | $76.92 | $76.92 | $72.19 | $74.92 | $73.53 | 21,674 |
| 2021-11-19 | $74.92 | $76.00 | $70.60 | $75.50 | $74.10 | 22,438 |
| 2021-11-18 | $68.75 | $71.79 | $68.70 | $70.54 | $69.23 | 7,368 |
| 2021-11-17 | $72.59 | $72.59 | $68.12 | $69.84 | $68.54 | 6,703 |
| 2021-11-16 | $69.00 | $71.00 | $68.35 | $68.70 | $67.43 | 20,983 |
| 2021-11-15 | $65.90 | $68.31 | $65.90 | $67.70 | $66.44 | 14,640 |
| 2021-11-12 | $70.27 | $70.27 | $69.04 | $69.60 | $68.31 | 9,942 |
| 2021-11-11 | $68.73 | $68.73 | $67.51 | $67.88 | $66.62 | 15,070 |
| 2021-11-10 | $64.67 | $67.40 | $64.67 | $65.98 | $64.76 | 4,050 |
| 2021-11-09 | $65.50 | $67.25 | $65.50 | $66.76 | $65.52 | 9,206 |
| 2021-11-08 | $65.67 | $67.04 | $65.00 | $66.01 | $64.79 | 11,934 |
| 2021-11-05 | $66.96 | $66.96 | $65.83 | $66.12 | $64.89 | 6,559 |
| 2021-11-04 | $68.13 | $68.13 | $66.68 | $67.13 | $65.88 | 16,594 |
| 2021-11-03 | $67.91 | $67.91 | $66.23 | $66.93 | $65.68 | 8,498 |
| 2021-11-02 | $67.83 | $70.75 | $67.83 | $69.61 | $68.01 | 9,391 |
| 2021-11-01 | $67.41 | $70.00 | $67.41 | $69.61 | $68.01 | 9,391 |
| 2021-10-29 | $68.88 | $69.75 | $68.59 | $68.59 | $67.01 | 10,003 |
| 2021-10-28 | $66.62 | $67.75 | $63.58 | $65.65 | $64.14 | 18,174 |
| 2021-10-27 | $69.23 | $69.23 | $66.69 | $66.70 | $65.16 | 6,731 |
| 2021-10-26 | $66.50 | $67.80 | $65.22 | $66.15 | $64.63 | 16,275 |
| 2021-10-25 | $61.43 | $62.59 | $59.90 | $62.00 | $60.58 | 12,509 |
| 2021-10-22 | $60.25 | $60.25 | $59.49 | $59.88 | $58.50 | 8,146 |
| 2021-10-21 | $58.17 | $60.70 | $58.17 | $59.99 | $58.61 | 19,174 |
| 2021-10-20 | $61.52 | $63.47 | $60.63 | $60.63 | $59.24 | 11,885 |
| 2021-10-19 | $60.40 | $61.23 | $60.04 | $60.05 | $58.67 | 14,164 |
| 2021-10-18 | $58.05 | $60.59 | $58.05 | $60.15 | $58.76 | 41,505 |
| 2021-10-15 | $59.27 | $60.51 | $57.83 | $59.72 | $58.34 | 12,019 |
| 2021-10-14 | $59.12 | $60.31 | $59.11 | $59.50 | $58.13 | 7,754 |
| 2021-10-13 | $59.65 | $59.65 | $58.90 | $59.30 | $57.94 | 10,490 |
| 2021-10-12 | $60.30 | $60.30 | $59.14 | $59.23 | $57.87 | 8,960 |
| 2021-10-11 | $59.64 | $61.46 | $59.53 | $59.62 | $58.25 | 6,738 |
| 2021-10-08 | $59.71 | $62.38 | $59.71 | $62.38 | $60.95 | 11,464 |
| 2021-10-07 | $62.78 | $65.68 | $62.78 | $64.50 | $63.02 | 12,411 |
| 2021-10-06 | $61.47 | $63.87 | $61.47 | $63.06 | $61.61 | 13,393 |
| 2021-10-05 | $62.91 | $63.66 | $60.91 | $62.92 | $61.47 | 8,912 |
| 2021-10-04 | $61.67 | $61.67 | $59.91 | $59.97 | $58.59 | 9,222 |
| 2021-10-01 | $63.52 | $66.28 | $63.52 | $64.60 | $63.12 | 7,526 |
| 2021-09-30 | $67.93 | $67.93 | $65.11 | $65.85 | $64.34 | 10,354 |
| 2021-09-29 | $62.16 | $66.25 | $62.16 | $63.80 | $62.33 | 24,164 |
| 2021-09-28 | $65.86 | $65.86 | $62.10 | $63.26 | $61.81 | 99,926 |
| 2021-09-27 | $60.08 | $64.03 | $60.08 | $62.61 | $61.17 | 36,231 |
| 2021-09-24 | $62.52 | $62.52 | $60.66 | $61.20 | $59.79 | 7,471 |
| 2021-09-23 | $66.50 | $69.70 | $66.50 | $67.28 | $65.73 | 13,291 |
| 2021-09-22 | $70.23 | $74.71 | $70.18 | $71.96 | $70.31 | 6,890 |
| 2021-09-21 | $68.95 | $72.02 | $68.95 | $70.95 | $69.32 | 8,810 |
| 2021-09-20 | $72.72 | $72.72 | $70.38 | $71.46 | $69.82 | 9,308 |
| 2021-09-17 | $71.27 | $72.66 | $70.96 | $71.88 | $70.23 | 4,891 |
| 2021-09-16 | $74.18 | $74.18 | $69.62 | $72.04 | $70.38 | 20,994 |
| 2021-09-15 | $71.71 | $73.83 | $71.71 | $72.76 | $71.09 | 54,926 |
| 2021-09-14 | $76.33 | $76.33 | $73.17 | $73.78 | $72.08 | 9,210 |
| 2021-09-13 | $79.20 | $79.20 | $76.75 | $78.34 | $76.54 | 9,853 |
| 2021-09-10 | $79.89 | $79.89 | $76.55 | $77.76 | $75.97 | 6,879 |
| 2021-09-09 | $81.31 | $81.31 | $76.51 | $79.25 | $77.43 | 5,092 |
| 2021-09-08 | $80.64 | $80.72 | $79.25 | $80.13 | $78.29 | 6,580 |
| 2021-09-07 | $78.61 | $82.88 | $78.61 | $80.75 | $78.89 | 7,152 |
| 2021-09-03 | $80.14 | $80.14 | $78.68 | $79.26 | $77.44 | 4,097 |
| 2021-09-02 | $77.27 | $79.98 | $77.27 | $79.48 | $77.65 | 5,291 |
| 2021-09-01 | $79.25 | $79.85 | $76.72 | $78.94 | $77.13 | 6,374 |
| 2021-08-31 | $76.00 | $81.02 | $76.00 | $77.85 | $76.06 | 5,119 |
| 2021-08-30 | $74.93 | $76.93 | $74.93 | $76.25 | $74.50 | 5,292 |
| 2021-08-27 | $76.32 | $76.32 | $71.65 | $73.04 | $71.36 | 5,289 |
| 2021-08-26 | $70.38 | $70.38 | $68.75 | $68.96 | $67.38 | 23,848 |
| 2021-08-25 | $72.97 | $72.97 | $68.69 | $70.12 | $68.51 | 83,725 |
| 2021-08-24 | $71.25 | $74.07 | $71.11 | $71.83 | $70.17 | 35,357 |
| 2021-08-23 | $81.98 | $85.28 | $81.34 | $82.41 | $80.52 | 8,754 |
| 2021-08-20 | $84.32 | $84.32 | $81.40 | $83.36 | $81.44 | 12,352 |
| 2021-08-19 | $86.36 | $86.36 | $82.50 | $85.10 | $83.14 | 6,388 |
| 2021-08-18 | $81.87 | $85.22 | $81.87 | $83.61 | $81.69 | 8,823 |
| 2021-08-17 | $85.19 | $86.04 | $84.40 | $85.59 | $83.62 | 5,764 |
| 2021-08-16 | $88.29 | $92.30 | $88.29 | $89.50 | $87.44 | 21,175 |
| 2021-08-13 | $88.87 | $89.96 | $88.48 | $89.42 | $87.37 | 5,028 |
| 2021-08-12 | $87.84 | $87.84 | $87.11 | $87.66 | $85.65 | 32,503 |
| 2021-08-11 | $84.55 | $87.59 | $84.55 | $86.54 | $84.55 | 4,041 |
| 2021-08-10 | $84.38 | $87.20 | $84.38 | $86.54 | $84.55 | 6,791 |
| 2021-08-09 | $89.06 | $89.06 | $86.08 | $86.67 | $84.68 | 5,993 |
| 2021-08-06 | $86.15 | $86.15 | $84.91 | $85.65 | $83.68 | 6,204 |
| 2021-08-05 | $87.48 | $87.48 | $85.45 | $85.83 | $83.86 | 25,489 |
| 2021-08-04 | $88.80 | $88.85 | $87.63 | $87.81 | $85.79 | 21,685 |
| 2021-08-03 | $85.06 | $88.85 | $85.06 | $88.78 | $86.74 | 5,919 |
| 2021-08-02 | $83.61 | $87.56 | $83.61 | $86.14 | $84.16 | 12,064 |
| 2021-07-30 | $81.11 | $84.66 | $81.07 | $84.29 | $82.35 | 8,754 |
| 2021-07-29 | $86.57 | $86.57 | $81.34 | $84.06 | $82.13 | 8,124 |
| 2021-07-28 | $81.26 | $84.50 | $81.19 | $83.58 | $81.66 | 8,740 |
| 2021-07-27 | $83.59 | $84.90 | $82.86 | $84.38 | $82.44 | 8,453 |
| 2021-07-26 | $83.90 | $84.75 | $83.90 | $84.34 | $82.40 | 7,044 |
| 2021-07-23 | $86.35 | $86.59 | $84.04 | $84.35 | $82.41 | 8,170 |
| 2021-07-22 | $85.45 | $85.65 | $84.42 | $85.21 | $83.25 | 6,583 |
| 2021-07-21 | $82.62 | $86.24 | $82.30 | $84.58 | $82.64 | 10,202 |
| 2021-07-20 | $80.28 | $85.33 | $80.28 | $82.75 | $80.85 | 7,555 |
| 2021-07-19 | $83.93 | $83.93 | $79.89 | $83.38 | $81.46 | 4,562 |
| 2021-07-16 | $85.08 | $85.08 | $81.66 | $82.38 | $80.49 | 7,323 |
| 2021-07-15 | $85.80 | $85.80 | $82.69 | $83.85 | $81.92 | 8,587 |
| 2021-07-14 | $79.61 | $79.61 | $77.63 | $78.05 | $76.26 | 7,249 |
| 2021-07-13 | $77.69 | $77.69 | $76.21 | $76.87 | $75.10 | 5,135 |
| 2021-07-12 | $73.20 | $77.75 | $73.20 | $75.19 | $73.46 | 10,254 |
| 2021-07-09 | $79.20 | $79.20 | $72.40 | $75.88 | $74.14 | 7,113 |
| 2021-07-08 | $75.49 | $75.49 | $74.21 | $75.15 | $73.42 | 7,196 |
| 2021-07-07 | $74.91 | $78.00 | $74.91 | $75.81 | $74.07 | 5,696 |
| 2021-07-06 | $74.20 | $77.34 | $74.20 | $75.42 | $73.69 | 3,461 |
| 2021-07-02 | $78.41 | $78.41 | $75.99 | $76.38 | $74.62 | 5,846 |
| 2021-07-01 | $75.50 | $76.68 | $75.50 | $76.06 | $74.31 | 6,132 |
| 2021-06-30 | $77.90 | $77.90 | $73.98 | $75.66 | $73.92 | 12,092 |
| 2021-06-29 | $76.15 | $76.90 | $74.01 | $75.73 | $73.99 | 61,511 |
| 2021-06-28 | $78.65 | $78.65 | $75.47 | $75.75 | $74.01 | 3,734 |
| 2021-06-25 | $78.72 | $78.72 | $75.93 | $76.47 | $74.71 | 4,716 |
| 2021-06-24 | $78.39 | $78.39 | $75.65 | $75.70 | $73.96 | 10,744 |
| 2021-06-23 | $79.50 | $79.50 | $76.61 | $77.61 | $75.83 | 11,841 |
| 2021-06-22 | $79.26 | $79.26 | $76.65 | $77.08 | $75.31 | 17,661 |
| 2021-06-21 | $78.13 | $78.13 | $75.66 | $76.55 | $74.79 | 5,101 |
| 2021-06-18 | $77.21 | $77.21 | $75.79 | $76.10 | $74.35 | 5,647 |
| 2021-06-17 | $81.18 | $81.18 | $78.46 | $78.67 | $76.86 | 6,915 |
| 2021-06-16 | $78.40 | $78.40 | $75.90 | $76.59 | $74.83 | 8,892 |
| 2021-06-15 | $75.43 | $75.43 | $73.67 | $73.67 | $71.98 | 10,203 |
| 2021-06-14 | $73.78 | $76.87 | $73.63 | $76.42 | $74.66 | 11,134 |
| 2021-06-11 | $76.47 | $76.47 | $75.26 | $75.28 | $73.55 | 44,732 |
| 2021-06-10 | $75.60 | $75.60 | $72.82 | $73.95 | $72.25 | 5,400 |
| 2021-06-09 | $73.90 | $73.90 | $72.45 | $73.64 | $71.95 | 7,904 |
| 2021-06-08 | $75.12 | $75.12 | $70.56 | $72.72 | $71.05 | 12,594 |
| 2021-06-07 | $76.94 | $76.94 | $70.40 | $73.23 | $71.55 | 5,516 |
| 2021-06-04 | $72.98 | $73.30 | $72.30 | $73.16 | $71.48 | 27,987 |
| 2021-06-03 | $72.58 | $73.04 | $71.73 | $72.35 | $70.69 | 8,221 |
| 2021-06-02 | $73.95 | $73.95 | $71.33 | $73.10 | $71.42 | 165,131 |
| 2021-06-01 | $76.08 | $76.08 | $73.00 | $73.30 | $71.62 | 141,291 |
| 2021-05-28 | $71.30 | $74.22 | $71.30 | $73.40 | $71.71 | 5,441 |
| 2021-05-27 | $74.58 | $74.58 | $71.61 | $73.09 | $71.41 | 30,526 |
| 2021-05-26 | $73.44 | $73.44 | $70.89 | $72.30 | $70.64 | 22,182 |
| 2021-05-25 | $71.65 | $72.99 | $71.65 | $72.73 | $71.06 | 14,693 |
| 2021-05-24 | $73.89 | $73.89 | $71.34 | $71.65 | $70.00 | 6,586 |
| 2021-05-21 | $71.88 | $73.64 | $71.88 | $72.99 | $71.31 | 15,091 |
| 2021-05-20 | $70.52 | $73.79 | $70.52 | $73.50 | $71.81 | 17,649 |
| 2021-05-19 | $72.25 | $72.34 | $71.12 | $72.26 | $70.60 | 5,615 |
| 2021-05-18 | $68.84 | $72.59 | $68.84 | $72.53 | $70.86 | 6,284 |
| 2021-05-17 | $71.10 | $72.21 | $71.10 | $71.79 | $70.14 | 11,231 |
| 2021-05-14 | $69.20 | $71.66 | $69.20 | $71.66 | $70.01 | 9,466 |
| 2021-05-13 | $68.75 | $69.50 | $68.52 | $68.95 | $67.37 | 14,659 |
| 2021-05-12 | $70.00 | $70.00 | $67.84 | $69.20 | $67.61 | 32,162 |
| 2021-05-11 | $73.09 | $73.09 | $69.13 | $71.49 | $68.61 | 102,874 |
| 2021-05-10 | $73.10 | $73.10 | $70.81 | $70.84 | $67.99 | 14,311 |
| 2021-05-07 | $69.85 | $72.06 | $69.85 | $71.48 | $68.60 | 140,239 |
| 2021-05-06 | $71.75 | $71.75 | $69.21 | $70.13 | $67.31 | 38,849 |
| 2021-05-05 | $70.25 | $71.84 | $70.25 | $70.89 | $68.04 | 79,404 |
| 2021-05-04 | $71.00 | $71.00 | $68.85 | $69.76 | $66.95 | 90,662 |
| 2021-05-03 | $68.14 | $68.83 | $67.60 | $68.04 | $65.30 | 91,233 |
| 2021-04-30 | $67.19 | $68.66 | $67.19 | $68.29 | $65.54 | 54,463 |
| 2021-04-29 | $64.65 | $69.93 | $64.65 | $66.91 | $64.21 | 109,632 |
| 2021-04-28 | $65.62 | $65.62 | $63.71 | $64.65 | $62.05 | 158,354 |
| 2021-04-27 | $62.25 | $63.94 | $62.01 | $63.61 | $61.05 | 150,842 |
| 2021-04-26 | $63.92 | $64.55 | $63.69 | $64.35 | $61.76 | 194,835 |
| 2021-04-23 | $65.55 | $65.55 | $63.76 | $65.09 | $62.47 | 147,792 |
| 2021-04-22 | $63.86 | $63.86 | $62.99 | $63.10 | $60.56 | 225,275 |
| 2021-04-21 | $63.29 | $66.18 | $63.29 | $65.27 | $62.64 | 177,401 |
| 2021-04-20 | $64.95 | $66.18 | $64.35 | $64.63 | $62.03 | 9,498 |
| 2021-04-19 | $66.87 | $67.93 | $66.87 | $67.43 | $64.72 | 105,769 |
| 2021-04-16 | $68.26 | $69.05 | $67.84 | $68.35 | $65.60 | 159,653 |
| 2021-04-15 | $66.64 | $68.06 | $65.83 | $66.92 | $64.23 | 42,426 |
| 2021-04-14 | $65.30 | $65.93 | $65.17 | $65.40 | $62.77 | 41,090 |
| 2021-04-13 | $65.20 | $66.28 | $64.11 | $65.27 | $62.64 | 101,346 |
| 2021-04-12 | $65.43 | $65.43 | $63.39 | $64.31 | $61.72 | 78,112 |
| 2021-04-09 | $63.07 | $65.96 | $63.07 | $64.83 | $62.22 | 64,494 |
| 2021-04-08 | $65.79 | $66.98 | $65.41 | $65.50 | $62.86 | 48,292 |
| 2021-04-07 | $65.04 | $65.78 | $64.31 | $64.85 | $62.24 | 78,983 |
| 2021-04-06 | $65.78 | $65.78 | $62.71 | $64.35 | $61.76 | 5,748 |
| 2021-04-05 | $64.55 | $64.82 | $63.06 | $64.82 | $62.21 | 11,156 |
| 2021-04-01 | $62.66 | $65.72 | $62.66 | $64.55 | $61.95 | 10,363 |
| 2021-03-31 | $65.77 | $65.77 | $63.87 | $64.62 | $62.02 | 146,664 |
| 2021-03-30 | $65.63 | $65.63 | $64.89 | $65.00 | $62.39 | 132,726 |
| 2021-03-29 | $63.30 | $65.52 | $63.30 | $65.08 | $62.46 | 19,767 |
| 2021-03-26 | $64.63 | $64.77 | $63.94 | $64.77 | $62.16 | 34,105 |
| 2021-03-25 | $64.27 | $64.27 | $62.42 | $63.52 | $60.96 | 25,919 |
| 2021-03-24 | $65.43 | $65.63 | $62.57 | $64.10 | $61.52 | 7,761 |
| 2021-03-23 | $64.65 | $64.65 | $61.62 | $63.90 | $61.33 | 6,870 |
| 2021-03-22 | $67.65 | $70.95 | $67.65 | $70.68 | $67.83 | 7,403 |
| 2021-03-19 | $65.42 | $68.64 | $65.42 | $66.89 | $64.20 | 10,184 |
| 2021-03-18 | $64.65 | $66.48 | $64.65 | $64.73 | $62.12 | 3,629 |
| 2021-03-17 | $64.76 | $66.18 | $63.22 | $64.90 | $62.29 | 12,576 |
| 2021-03-16 | $61.49 | $63.98 | $61.49 | $63.26 | $60.71 | 7,943 |
| 2021-03-15 | $64.13 | $64.13 | $61.15 | $63.38 | $60.83 | 6,963 |
| 2021-03-12 | $62.13 | $62.13 | $60.60 | $61.41 | $58.94 | 6,408 |
| 2021-03-11 | $60.00 | $62.00 | $60.00 | $61.39 | $58.92 | 57,316 |
| 2021-03-10 | $58.90 | $61.78 | $58.90 | $60.27 | $57.84 | 53,266 |
| 2021-03-09 | $59.35 | $61.46 | $59.35 | $60.50 | $58.07 | 12,403 |
| 2021-03-08 | $59.26 | $60.61 | $59.26 | $59.43 | $57.04 | 6,252 |
| 2021-03-05 | $59.68 | $60.65 | $58.91 | $60.65 | $58.21 | 6,359 |
| 2021-03-04 | $59.97 | $59.97 | $57.93 | $58.40 | $56.05 | 17,090 |
| 2021-03-03 | $61.02 | $62.24 | $60.38 | $61.14 | $58.68 | 8,225 |
| 2021-03-02 | $61.76 | $61.76 | $59.59 | $60.60 | $58.16 | 7,487 |
| 2021-03-01 | $60.07 | $62.72 | $60.07 | $62.51 | $59.99 | 11,800 |
| 2021-02-26 | $60.57 | $61.94 | $60.50 | $61.17 | $58.71 | 3,809 |
| 2021-02-25 | $64.08 | $64.08 | $61.09 | $61.17 | $58.71 | 3,809 |
| 2021-02-24 | $60.00 | $61.42 | $60.00 | $60.82 | $58.37 | 5,529 |
| 2021-02-23 | $60.65 | $62.80 | $60.65 | $61.75 | $59.26 | 450,409 |
| 2021-02-22 | $65.07 | $66.18 | $64.71 | $65.81 | $63.16 | 17,556 |
| 2021-02-19 | $66.95 | $66.95 | $64.37 | $64.87 | $62.26 | 4,499 |
| 2021-02-18 | $64.82 | $64.85 | $64.30 | $64.31 | $61.72 | 17,878 |
| 2021-02-17 | $63.86 | $66.34 | $63.86 | $64.31 | $61.72 | 17,878 |
| 2021-02-16 | $66.35 | $66.35 | $63.34 | $65.45 | $62.82 | 9,727 |
| 2021-02-12 | $63.00 | $64.60 | $63.00 | $64.15 | $61.57 | 22,145 |
| 2021-02-11 | $64.40 | $64.85 | $64.20 | $64.22 | $61.64 | 31,837 |
| 2021-02-10 | $64.88 | $64.88 | $63.82 | $64.75 | $62.14 | 11,011 |
| 2021-02-09 | $63.91 | $64.92 | $63.90 | $64.75 | $62.14 | 11,011 |
| 2021-02-08 | $64.48 | $65.77 | $63.22 | $64.19 | $61.61 | 6,880 |
| 2021-02-05 | $65.99 | $69.21 | $65.99 | $68.00 | $65.26 | 7,165 |
| 2021-02-04 | $65.79 | $67.16 | $64.57 | $67.16 | $64.46 | 5,180 |
| 2021-02-03 | $65.41 | $66.68 | $64.13 | $64.69 | $62.09 | 4,982 |
| 2021-02-02 | $66.06 | $67.36 | $64.76 | $66.24 | $63.57 | 9,237 |
| 2021-02-01 | $65.51 | $65.51 | $62.66 | $64.53 | $61.93 | 5,310 |
| 2021-01-29 | $63.15 | $63.15 | $61.23 | $62.12 | $59.62 | 7,064 |
| 2021-01-28 | $64.64 | $65.36 | $64.40 | $65.35 | $62.72 | 8,922 |
| 2021-01-27 | $62.06 | $66.45 | $62.06 | $64.02 | $61.44 | 7,984 |
| 2021-01-26 | $63.50 | $64.97 | $63.43 | $64.09 | $61.51 | 49,738 |
| 2021-01-25 | $66.24 | $66.24 | $63.70 | $65.16 | $62.54 | 8,016 |
| 2021-01-22 | $63.91 | $65.86 | $63.91 | $65.80 | $63.15 | 7,708 |
| 2021-01-21 | $62.70 | $63.09 | $62.16 | $62.54 | $60.02 | 6,208 |
| 2021-01-20 | $62.30 | $62.30 | $61.83 | $61.89 | $59.40 | 9,906 |
| 2021-01-19 | $63.08 | $63.20 | $62.57 | $63.12 | $60.58 | 6,824 |
| 2021-01-15 | $62.43 | $63.60 | $62.43 | $62.82 | $60.29 | 8,317 |
| 2021-01-14 | $64.10 | $64.10 | $63.00 | $63.24 | $60.69 | 54,187 |
| 2021-01-13 | $63.00 | $65.49 | $63.00 | $64.00 | $61.42 | 5,320 |
| 2021-01-12 | $64.58 | $64.58 | $62.23 | $63.59 | $61.03 | 11,056 |
| 2021-01-11 | $64.04 | $64.04 | $62.30 | $62.70 | $60.18 | 32,417 |
| 2021-01-08 | $62.13 | $63.45 | $62.13 | $63.45 | $60.90 | 6,886 |
| 2021-01-07 | $62.18 | $62.18 | $60.47 | $61.62 | $59.14 | 7,718 |
| 2021-01-06 | $59.80 | $59.80 | $58.10 | $59.43 | $57.04 | 7,633 |
| 2021-01-05 | $59.90 | $59.90 | $58.86 | $59.49 | $57.10 | 4,346 |
| 2021-01-04 | $59.53 | $60.31 | $58.34 | $59.60 | $57.20 | 6,459 |
| 2020-12-31 | $57.52 | $59.44 | $57.52 | $58.88 | $56.51 | 4,912 |
| 2020-12-30 | $58.67 | $59.39 | $58.08 | $58.99 | $56.62 | 15,168 |
| 2020-12-29 | $57.37 | $57.37 | $55.91 | $56.55 | $54.27 | 5,032 |
| 2020-12-28 | $57.26 | $57.84 | $57.21 | $57.66 | $55.34 | 8,571 |
| 2020-12-24 | $57.12 | $58.27 | $56.32 | $57.57 | $55.25 | 5,811 |
| 2020-12-23 | $57.23 | $57.82 | $56.16 | $57.79 | $55.46 | 5,825 |
| 2020-12-22 | $53.79 | $55.42 | $53.79 | $55.06 | $52.84 | 7,541 |
| 2020-12-21 | $53.95 | $56.40 | $53.75 | $55.32 | $53.09 | 4,831 |
| 2020-12-18 | $56.00 | $57.81 | $56.00 | $56.55 | $54.27 | 4,807 |
| 2020-12-17 | $57.47 | $57.47 | $55.79 | $55.94 | $53.69 | 4,392 |
| 2020-12-16 | $56.28 | $56.28 | $55.57 | $55.57 | $53.33 | 3,530 |
| 2020-12-15 | $55.15 | $56.71 | $55.15 | $56.26 | $54.00 | 5,874 |
| 2020-12-14 | $54.85 | $55.94 | $54.85 | $55.28 | $53.06 | 16,616 |
| 2020-12-11 | $55.32 | $56.32 | $54.94 | $55.10 | $52.88 | 37,528 |
| 2020-12-10 | $54.24 | $55.16 | $53.31 | $54.79 | $52.59 | 123,263 |
| 2020-12-09 | $53.61 | $54.69 | $53.50 | $54.00 | $51.83 | 31,951 |
| 2020-12-08 | $53.73 | $53.73 | $52.66 | $53.43 | $51.27 | 4,513 |
| 2020-12-07 | $52.00 | $53.49 | $52.00 | $53.49 | $51.34 | 4,767 |
| 2020-12-04 | $53.88 | $54.49 | $52.90 | $54.49 | $52.30 | 13,937 |
| 2020-12-03 | $54.04 | $55.65 | $54.04 | $54.96 | $52.75 | 3,175 |
| 2020-12-02 | $53.32 | $54.10 | $52.58 | $54.09 | $51.91 | 4,274 |
| 2020-12-01 | $54.33 | $54.33 | $52.37 | $52.91 | $50.78 | 6,962 |
| 2020-11-30 | $53.65 | $54.34 | $52.54 | $53.00 | $50.87 | 8,467 |
| 2020-11-27 | $54.48 | $54.48 | $53.06 | $53.14 | $51.00 | 2,839 |
| 2020-11-25 | $54.24 | $54.73 | $53.17 | $53.85 | $51.68 | 8,225 |
| 2020-11-24 | $56.57 | $56.57 | $54.38 | $55.25 | $53.03 | 9,525 |
| 2020-11-23 | $55.45 | $55.45 | $53.66 | $53.92 | $51.75 | 12,902 |
| 2020-11-20 | $51.23 | $52.00 | $50.90 | $51.37 | $49.30 | 3,510 |
| 2020-11-19 | $51.75 | $53.60 | $51.75 | $53.39 | $51.24 | 6,912 |
| 2020-11-18 | $52.73 | $53.36 | $52.25 | $52.75 | $50.63 | 6,108 |
| 2020-11-17 | $52.97 | $53.44 | $51.71 | $52.97 | $50.84 | 10,708 |
| 2020-11-16 | $54.11 | $54.11 | $52.52 | $53.07 | $50.93 | 6,693 |
| 2020-11-13 | $52.93 | $53.40 | $52.59 | $52.85 | $50.72 | 6,195 |
| 2020-11-12 | $52.27 | $54.81 | $52.27 | $53.12 | $50.98 | 7,404 |
| 2020-11-11 | $53.73 | $54.57 | $53.71 | $54.06 | $51.88 | 8,776 |
| 2020-11-10 | $50.71 | $51.74 | $49.67 | $50.71 | $48.67 | 4,458 |
| 2020-11-09 | $52.68 | $52.68 | $51.64 | $51.70 | $49.62 | 9,703 |
| 2020-11-06 | $53.29 | $53.29 | $51.80 | $52.14 | $50.04 | 7,473 |
| 2020-11-05 | $51.23 | $52.79 | $51.23 | $52.25 | $50.15 | 5,653 |
| 2020-11-04 | $49.25 | $51.63 | $49.25 | $50.49 | $48.46 | 6,805 |
| 2020-11-03 | $48.47 | $49.45 | $48.47 | $49.45 | $47.46 | 8,746 |
| 2020-11-02 | $48.86 | $49.42 | $48.62 | $48.89 | $46.92 | 7,609 |
| 2020-10-30 | $50.54 | $51.04 | $49.73 | $50.56 | $48.53 | 7,140 |
| 2020-10-29 | $50.11 | $50.11 | $48.39 | $49.42 | $47.43 | 12,423 |
| 2020-10-28 | $46.53 | $46.83 | $46.35 | $46.44 | $44.57 | 18,330 |
| 2020-10-27 | $48.29 | $48.29 | $47.44 | $47.85 | $45.92 | 7,679 |
| 2020-10-26 | $46.94 | $47.77 | $46.94 | $47.02 | $45.13 | 8,283 |
| 2020-10-23 | $47.67 | $48.26 | $47.08 | $47.48 | $45.57 | 10,838 |
| 2020-10-22 | $46.47 | $47.33 | $46.47 | $46.87 | $44.98 | 5,689 |
| 2020-10-21 | $46.80 | $47.40 | $46.49 | $46.72 | $44.83 | 5,905 |
| 2020-10-20 | $45.69 | $45.69 | $44.75 | $45.05 | $43.24 | 41,759 |
| 2020-10-19 | $44.70 | $44.98 | $44.13 | $44.63 | $42.83 | 17,440 |
| 2020-10-16 | $41.41 | $42.03 | $41.37 | $41.69 | $40.01 | 56,458 |
| 2020-10-15 | $41.63 | $41.63 | $40.94 | $41.28 | $39.62 | 13,452 |
| 2020-10-14 | $42.47 | $42.88 | $42.47 | $42.51 | $40.80 | 7,481 |
| 2020-10-13 | $41.75 | $42.25 | $41.14 | $41.64 | $39.96 | 9,267 |
| 2020-10-12 | $41.54 | $42.30 | $41.54 | $42.00 | $40.31 | 7,367 |
| 2020-10-09 | $42.75 | $43.23 | $42.75 | $43.00 | $41.27 | 5,223 |
| 2020-10-08 | $42.83 | $43.15 | $42.39 | $43.14 | $41.40 | 3,783 |
| 2020-10-07 | $43.15 | $43.27 | $42.59 | $42.93 | $41.20 | 7,684 |
| 2020-10-06 | $43.36 | $43.50 | $42.90 | $43.43 | $41.68 | 4,717 |
| 2020-10-05 | $42.84 | $43.64 | $42.84 | $43.50 | $41.75 | 6,711 |
| 2020-10-02 | $44.28 | $44.28 | $43.37 | $43.75 | $41.99 | 8,936 |
| 2020-10-01 | $43.90 | $44.22 | $43.68 | $43.73 | $41.97 | 7,596 |
| 2020-09-30 | $43.64 | $43.89 | $43.47 | $43.55 | $41.80 | 12,088 |
| 2020-09-29 | $42.73 | $42.73 | $42.35 | $42.49 | $40.78 | 7,717 |
| 2020-09-28 | $43.81 | $44.32 | $43.44 | $44.12 | $42.34 | 9,208 |
| 2020-09-25 | $43.69 | $44.44 | $43.04 | $43.44 | $41.69 | 6,590 |
| 2020-09-24 | $43.53 | $43.53 | $42.93 | $43.16 | $41.42 | 8,477 |
| 2020-09-23 | $42.79 | $42.90 | $42.47 | $42.64 | $40.92 | 9,380 |
| 2020-09-22 | $43.82 | $43.82 | $42.56 | $42.67 | $40.95 | 7,965 |
| 2020-09-21 | $42.16 | $42.95 | $42.13 | $42.84 | $41.11 | 10,977 |
| 2020-09-18 | $43.64 | $43.64 | $43.04 | $43.04 | $41.31 | 7,216 |
| 2020-09-17 | $43.60 | $43.60 | $43.00 | $43.44 | $41.69 | 4,777 |
| 2020-09-16 | $43.43 | $43.88 | $42.98 | $42.98 | $41.25 | 12,247 |
| 2020-09-15 | $43.50 | $44.00 | $43.48 | $43.51 | $41.76 | 6,813 |
| 2020-09-14 | $44.27 | $44.95 | $44.27 | $44.67 | $42.87 | 12,115 |
| 2020-09-11 | $45.36 | $45.36 | $44.14 | $44.31 | $42.52 | 13,193 |
| 2020-09-10 | $44.85 | $45.15 | $44.33 | $44.70 | $42.90 | 9,724 |
| 2020-09-09 | $44.29 | $44.78 | $44.26 | $44.78 | $42.98 | 3,880 |
| 2020-09-08 | $45.35 | $45.35 | $44.00 | $44.34 | $42.56 | 10,402 |
| 2020-09-04 | $45.91 | $46.63 | $45.80 | $46.37 | $44.50 | 9,773 |
| 2020-09-03 | $45.59 | $45.59 | $45.05 | $45.12 | $43.30 | 5,255 |
| 2020-09-02 | $45.53 | $45.53 | $44.89 | $45.15 | $43.33 | 10,700 |
| 2020-09-01 | $45.09 | $45.57 | $45.09 | $45.35 | $43.52 | 17,975 |
| 2020-08-31 | $44.54 | $44.54 | $43.78 | $44.01 | $42.24 | 6,513 |
| 2020-08-28 | $44.55 | $44.72 | $44.33 | $44.58 | $42.79 | 7,064 |
| 2020-08-27 | $43.81 | $44.09 | $43.63 | $43.78 | $42.02 | 4,318 |
| 2020-08-26 | $44.47 | $44.57 | $44.08 | $44.56 | $42.77 | 5,463 |
| 2020-08-25 | $44.83 | $45.58 | $44.83 | $45.58 | $43.75 | 17,027 |
| 2020-08-24 | $44.21 | $44.84 | $44.21 | $44.45 | $42.66 | 16,661 |
| 2020-08-21 | $44.22 | $45.01 | $44.22 | $44.88 | $43.07 | 10,468 |
| 2020-08-20 | $45.71 | $47.33 | $45.71 | $46.17 | $44.31 | 8,876 |
| 2020-08-19 | $47.31 | $47.95 | $47.22 | $47.50 | $45.59 | 18,786 |
| 2020-08-18 | $49.78 | $49.78 | $49.26 | $49.37 | $47.38 | 5,475 |
| 2020-08-17 | $49.75 | $49.95 | $49.65 | $49.95 | $47.94 | 3,667 |
| 2020-08-14 | $48.88 | $49.04 | $48.80 | $48.99 | $47.02 | 5,530 |
| 2020-08-13 | $48.45 | $49.22 | $48.45 | $48.81 | $46.85 | 7,438 |
| 2020-08-12 | $48.40 | $48.46 | $48.00 | $48.06 | $46.13 | 5,184 |
| 2020-08-11 | $47.62 | $47.79 | $46.99 | $47.14 | $45.24 | 4,798 |
| 2020-08-10 | $48.30 | $48.30 | $47.30 | $47.46 | $45.55 | 4,256 |
| 2020-08-07 | $48.47 | $48.47 | $47.58 | $47.83 | $45.91 | 6,475 |
| 2020-08-06 | $47.03 | $47.83 | $47.03 | $47.83 | $45.91 | 5,158 |
| 2020-08-05 | $48.20 | $49.41 | $48.20 | $48.56 | $46.61 | 6,648 |
| 2020-08-04 | $49.70 | $49.70 | $48.61 | $49.12 | $47.14 | 9,625 |
| 2020-08-03 | $47.51 | $48.54 | $47.50 | $47.76 | $45.84 | 3,226 |
| 2020-07-31 | $48.34 | $49.16 | $47.56 | $47.83 | $45.91 | 14,137 |
| 2020-07-30 | $49.39 | $49.39 | $48.12 | $48.22 | $46.28 | 4,541 |
| 2020-07-29 | $48.44 | $49.10 | $47.69 | $48.20 | $46.26 | 3,133 |
| 2020-07-28 | $48.59 | $49.95 | $48.59 | $49.26 | $47.28 | 4,538 |
| 2020-07-27 | $48.05 | $48.16 | $47.26 | $47.48 | $45.57 | 5,827 |
| 2020-07-24 | $47.99 | $47.99 | $47.25 | $47.78 | $45.86 | 9,911 |
| 2020-07-23 | $48.68 | $48.88 | $48.12 | $48.12 | $46.18 | 6,015 |
| 2020-07-22 | $48.45 | $48.67 | $48.30 | $48.55 | $46.59 | 13,031 |
| 2020-07-21 | $48.07 | $48.34 | $47.52 | $47.60 | $45.68 | 8,512 |
| 2020-07-20 | $46.79 | $47.76 | $46.79 | $47.63 | $45.72 | 8,333 |
| 2020-07-17 | $48.21 | $48.21 | $47.37 | $47.63 | $45.71 | 3,372 |
| 2020-07-16 | $46.84 | $47.49 | $46.84 | $47.16 | $45.26 | 8,858 |
| 2020-07-15 | $48.00 | $48.00 | $47.21 | $47.52 | $45.61 | 21,146 |
| 2020-07-14 | $46.60 | $47.12 | $46.60 | $46.94 | $45.05 | 6,803 |
| 2020-07-13 | $47.15 | $47.92 | $47.15 | $47.18 | $45.28 | 7,160 |
| 2020-07-10 | $46.42 | $46.76 | $46.32 | $46.40 | $44.53 | 5,211 |
| 2020-07-09 | $47.67 | $47.98 | $47.30 | $47.37 | $45.46 | 8,230 |
| 2020-07-08 | $44.20 | $46.25 | $44.20 | $45.94 | $44.09 | 8,515 |
| 2020-07-07 | $45.94 | $46.38 | $45.91 | $45.98 | $44.13 | 8,678 |
| 2020-07-06 | $45.98 | $45.98 | $45.31 | $45.73 | $43.89 | 5,471 |
| 2020-07-02 | $44.21 | $46.52 | $44.21 | $46.33 | $44.47 | 7,322 |
| 2020-07-01 | $46.08 | $46.08 | $44.29 | $45.07 | $43.26 | 7,934 |
| 2020-06-30 | $43.70 | $45.05 | $43.70 | $44.53 | $42.74 | 9,966 |
| 2020-06-29 | $43.30 | $45.88 | $43.30 | $45.39 | $43.56 | 5,537 |
| 2020-06-26 | $48.25 | $48.25 | $45.55 | $45.63 | $43.79 | 9,081 |
| 2020-06-25 | $44.99 | $47.13 | $44.99 | $46.59 | $44.72 | 7,972 |
| 2020-06-24 | $46.67 | $48.06 | $45.27 | $47.10 | $45.20 | 6,919 |
| 2020-06-23 | $46.75 | $48.98 | $46.75 | $47.04 | $45.15 | 7,567 |
| 2020-06-22 | $46.91 | $47.22 | $46.73 | $46.92 | $45.03 | 4,483 |
| 2020-06-19 | $49.68 | $49.79 | $46.71 | $46.96 | $45.07 | 9,575 |
| 2020-06-18 | $44.97 | $47.29 | $44.97 | $46.98 | $45.09 | 275,007 |
| 2020-06-17 | $46.02 | $50.47 | $46.02 | $47.70 | $45.78 | 53,410 |
| 2020-06-16 | $48.84 | $49.03 | $48.00 | $48.19 | $46.25 | 4,962 |
| 2020-06-15 | $49.97 | $49.97 | $47.65 | $48.78 | $46.82 | 13,736 |
| 2020-06-12 | $46.78 | $47.55 | $45.50 | $47.09 | $45.19 | 7,165 |
| 2020-06-11 | $47.08 | $47.29 | $46.30 | $46.76 | $44.88 | 9,372 |
| 2020-06-10 | $49.60 | $49.60 | $47.65 | $48.02 | $46.09 | 18,642 |
| 2020-06-09 | $46.27 | $48.46 | $46.27 | $48.19 | $46.25 | 12,004 |
| 2020-06-08 | $48.15 | $48.39 | $47.74 | $48.00 | $46.07 | 6,895 |
| 2020-06-05 | $48.50 | $49.01 | $47.50 | $48.85 | $46.88 | 6,040 |
| 2020-06-04 | $48.93 | $48.93 | $48.23 | $48.87 | $46.90 | 5,517 |
| 2020-06-03 | $49.53 | $49.95 | $49.34 | $49.50 | $47.51 | 10,310 |
| 2020-06-02 | $49.23 | $49.79 | $49.19 | $49.26 | $47.28 | 7,092 |
| 2020-06-01 | $49.46 | $50.10 | $48.99 | $49.50 | $47.51 | 10,517 |
| 2020-05-29 | $46.60 | $46.83 | $46.16 | $46.51 | $44.64 | 69,150 |
| 2020-05-28 | $45.00 | $45.67 | $45.00 | $45.18 | $43.36 | 7,934 |
| 2020-05-27 | $45.54 | $45.54 | $44.57 | $44.80 | $43.00 | 9,024 |
| 2020-05-26 | $45.40 | $45.57 | $44.89 | $44.89 | $43.08 | 61,632 |
| 2020-05-22 | $44.74 | $44.74 | $43.95 | $44.07 | $42.30 | 16,894 |
| 2020-05-21 | $45.40 | $46.07 | $44.45 | $44.60 | $42.81 | 12,744 |
| 2020-05-20 | $45.50 | $47.18 | $45.50 | $46.33 | $44.47 | 18,306 |
| 2020-05-19 | $43.73 | $47.89 | $43.73 | $45.70 | $43.86 | 21,086 |
| 2020-05-18 | $45.47 | $45.47 | $44.17 | $45.25 | $43.43 | 14,063 |
| 2020-05-15 | $48.10 | $48.10 | $45.00 | $45.05 | $43.24 | 13,432 |
| 2020-05-14 | $45.56 | $45.56 | $44.78 | $45.45 | $42.85 | 10,767 |
| 2020-05-13 | $47.00 | $47.00 | $44.24 | $44.41 | $41.87 | 16,372 |
| 2020-05-12 | $46.10 | $46.10 | $45.04 | $45.09 | $42.51 | 12,035 |
| 2020-05-11 | $44.98 | $46.21 | $44.98 | $45.88 | $43.25 | 16,594 |
| 2020-05-08 | $45.71 | $45.99 | $43.56 | $45.75 | $43.13 | 11,204 |
| 2020-05-07 | $45.55 | $45.73 | $43.44 | $45.32 | $42.73 | 12,375 |
| 2020-05-06 | $45.34 | $45.41 | $44.88 | $44.90 | $42.33 | 6,357 |
| 2020-05-05 | $44.20 | $44.75 | $44.20 | $44.74 | $42.18 | 11,260 |
| 2020-05-04 | $43.50 | $43.77 | $43.36 | $43.74 | $41.24 | 16,655 |
| 2020-05-01 | $45.13 | $45.13 | $42.63 | $42.63 | $40.19 | 10,548 |
| 2020-04-30 | $45.24 | $45.54 | $44.20 | $44.23 | $41.70 | 14,783 |
| 2020-04-29 | $45.37 | $45.67 | $43.26 | $45.45 | $42.85 | 8,869 |
| 2020-04-28 | $47.63 | $47.63 | $45.25 | $45.40 | $42.80 | 33,991 |
| 2020-04-27 | $43.00 | $46.93 | $43.00 | $45.53 | $42.92 | 21,380 |
| 2020-04-24 | $43.34 | $43.43 | $42.10 | $43.22 | $40.75 | 25,034 |
| 2020-04-23 | $41.87 | $43.36 | $41.87 | $42.34 | $39.92 | 62,896 |
| 2020-04-22 | $41.12 | $41.12 | $40.00 | $40.98 | $38.63 | 172,540 |
| 2020-04-21 | $38.86 | $39.47 | $38.85 | $39.17 | $36.93 | 118,906 |
| 2020-04-20 | $40.48 | $43.39 | $40.48 | $40.65 | $38.32 | 70,456 |
| 2020-04-17 | $43.51 | $43.51 | $40.86 | $41.20 | $38.84 | 74,825 |
| 2020-04-16 | $42.00 | $42.00 | $39.78 | $40.31 | $38.00 | 11,535 |
| 2020-04-15 | $43.55 | $45.32 | $41.77 | $41.77 | $39.38 | 12,440 |
| 2020-04-14 | $44.29 | $44.29 | $41.80 | $42.08 | $39.67 | 12,961 |
| 2020-04-13 | $39.47 | $45.66 | $39.47 | $42.05 | $39.64 | 19,803 |
| 2020-04-09 | $44.29 | $44.29 | $41.67 | $42.32 | $39.90 | 7,925 |
| 2020-04-08 | $41.58 | $42.20 | $41.28 | $42.11 | $39.70 | 17,453 |
| 2020-04-07 | $41.57 | $42.18 | $40.81 | $40.87 | $38.53 | 11,268 |
| 2020-04-06 | $41.05 | $41.27 | $40.52 | $40.96 | $38.62 | 18,502 |
| 2020-04-03 | $39.86 | $40.36 | $39.43 | $39.71 | $37.44 | 12,577 |
| 2020-04-02 | $35.17 | $37.90 | $35.17 | $37.38 | $35.24 | 18,822 |
| 2020-04-01 | $37.53 | $38.24 | $37.16 | $37.20 | $35.07 | 27,564 |
| 2020-03-31 | $38.77 | $39.04 | $35.88 | $38.14 | $35.96 | 17,588 |
| 2020-03-30 | $37.77 | $39.11 | $36.35 | $38.44 | $36.24 | 29,304 |
| 2020-03-27 | $35.96 | $39.77 | $35.96 | $36.87 | $34.76 | 16,739 |
| 2020-03-26 | $34.63 | $38.56 | $34.63 | $38.09 | $35.91 | 20,322 |
| 2020-03-25 | $35.78 | $38.13 | $35.78 | $37.43 | $35.29 | 28,147 |
| 2020-03-24 | $35.80 | $36.53 | $35.58 | $36.01 | $33.95 | 26,943 |
| 2020-03-23 | $34.09 | $35.75 | $33.65 | $34.67 | $32.69 | 21,276 |
| 2020-03-20 | $34.89 | $35.63 | $33.89 | $33.89 | $31.95 | 62,892 |
| 2020-03-19 | $30.60 | $33.84 | $30.59 | $32.70 | $30.83 | 30,766 |
| 2020-03-18 | $31.69 | $35.54 | $31.69 | $34.32 | $32.36 | 24,547 |
| 2020-03-17 | $38.09 | $38.09 | $35.53 | $36.48 | $34.39 | 22,363 |
| 2020-03-16 | $34.88 | $38.70 | $33.99 | $37.85 | $35.68 | 22,773 |
| 2020-03-13 | $41.19 | $43.09 | $40.12 | $40.89 | $38.55 | 23,715 |
| 2020-03-12 | $39.44 | $42.35 | $38.34 | $41.13 | $38.78 | 30,197 |
| 2020-03-11 | $43.83 | $45.94 | $41.71 | $43.27 | $40.79 | 15,273 |
| 2020-03-10 | $44.04 | $44.69 | $43.48 | $44.61 | $42.06 | 12,357 |
| 2020-03-09 | $42.59 | $43.09 | $42.00 | $43.09 | $40.62 | 10,752 |
| 2020-03-06 | $43.94 | $44.41 | $43.90 | $43.91 | $41.40 | 12,540 |
| 2020-03-05 | $46.26 | $46.26 | $44.93 | $45.84 | $43.22 | 5,900 |
| 2020-03-04 | $45.25 | $45.82 | $44.87 | $45.40 | $42.80 | 8,466 |
| 2020-03-03 | $44.38 | $45.43 | $44.38 | $44.55 | $42.00 | 10,610 |
| 2020-03-02 | $43.80 | $44.41 | $43.68 | $44.27 | $41.73 | 17,037 |
| 2020-02-28 | $43.00 | $44.42 | $43.00 | $44.18 | $41.65 | 13,196 |
| 2020-02-27 | $44.82 | $45.15 | $44.25 | $44.41 | $41.87 | 8,549 |
| 2020-02-26 | $44.66 | $45.33 | $44.51 | $44.80 | $42.24 | 9,140 |
| 2020-02-25 | $44.45 | $45.11 | $44.28 | $44.28 | $41.75 | 19,768 |
| 2020-02-24 | $45.09 | $46.02 | $44.85 | $45.40 | $42.80 | 7,974 |
| 2020-02-21 | $47.08 | $47.50 | $46.25 | $46.36 | $43.71 | 11,235 |
| 2020-02-20 | $47.19 | $47.19 | $46.00 | $46.21 | $43.57 | 4,626 |
| 2020-02-19 | $46.71 | $46.71 | $45.80 | $46.08 | $43.44 | 4,014 |
| 2020-02-18 | $46.60 | $46.60 | $45.61 | $46.15 | $43.51 | 5,105 |
| 2020-02-14 | $45.68 | $46.54 | $45.68 | $46.42 | $43.76 | 4,090 |
| 2020-02-13 | $45.85 | $45.85 | $44.95 | $45.20 | $42.61 | 4,975 |
| 2020-02-12 | $45.36 | $45.48 | $44.38 | $44.88 | $42.31 | 10,352 |
| 2020-02-11 | $44.03 | $44.59 | $43.83 | $44.23 | $41.69 | 4,319 |
| 2020-02-10 | $42.98 | $44.12 | $42.98 | $43.95 | $41.43 | 5,676 |
| 2020-02-07 | $42.66 | $44.66 | $42.66 | $43.13 | $40.66 | 6,266 |
| 2020-02-06 | $44.75 | $45.84 | $44.75 | $45.20 | $42.61 | 10,961 |
| 2020-02-05 | $46.22 | $47.18 | $46.22 | $46.30 | $43.65 | 10,472 |
| 2020-02-04 | $48.18 | $48.18 | $47.50 | $47.60 | $44.88 | 7,688 |
| 2020-02-03 | $46.44 | $47.50 | $46.44 | $47.37 | $44.66 | 6,228 |
| 2020-01-31 | $49.01 | $49.01 | $46.27 | $46.35 | $43.70 | 10,777 |
| 2020-01-30 | $46.91 | $47.87 | $46.91 | $47.66 | $44.93 | 7,501 |
| 2020-01-29 | $47.21 | $48.47 | $47.21 | $48.04 | $45.29 | 4,515 |
| 2020-01-28 | $47.59 | $47.79 | $47.50 | $47.79 | $45.05 | 4,957 |
| 2020-01-27 | $47.12 | $47.66 | $46.91 | $47.56 | $44.84 | 5,960 |
| 2020-01-24 | $49.08 | $49.31 | $48.66 | $48.98 | $46.18 | 12,431 |
| 2020-01-23 | $49.34 | $49.34 | $47.96 | $48.68 | $45.89 | 6,407 |
| 2020-01-22 | $49.67 | $49.67 | $48.35 | $48.68 | $45.89 | 5,203 |
| 2020-01-21 | $47.15 | $47.92 | $47.15 | $47.45 | $44.73 | 4,327 |
| 2020-01-17 | $48.96 | $49.61 | $48.34 | $48.61 | $45.83 | 5,044 |
| 2020-01-16 | $47.13 | $48.38 | $47.13 | $47.61 | $44.89 | 9,059 |
| 2020-01-15 | $46.47 | $47.71 | $46.47 | $46.97 | $44.28 | 4,603 |
| 2020-01-14 | $46.81 | $47.93 | $46.13 | $46.46 | $43.80 | 4,585 |
| 2020-01-13 | $46.14 | $46.53 | $46.13 | $46.51 | $43.85 | 16,050 |
| 2020-01-10 | $46.30 | $46.30 | $45.60 | $46.14 | $43.50 | 12,522 |
| 2020-01-09 | $45.63 | $46.46 | $45.30 | $45.89 | $43.26 | 6,128 |
| 2020-01-08 | $44.63 | $45.20 | $44.20 | $44.57 | $42.02 | 5,394 |
| 2020-01-07 | $44.53 | $44.56 | $44.37 | $44.42 | $41.88 | 9,135 |
| 2020-01-06 | $44.03 | $44.73 | $44.03 | $44.46 | $41.92 | 5,511 |
| 2020-01-03 | $44.18 | $44.40 | $43.87 | $43.87 | $41.36 | 6,737 |
| 2020-01-02 | $43.89 | $45.03 | $43.89 | $44.61 | $42.05 | 5,173 |
| 2019-12-31 | $43.50 | $43.83 | $43.50 | $43.72 | $41.22 | 4,127 |
| 2019-12-30 | $43.78 | $43.93 | $43.49 | $43.49 | $41.00 | 3,271 |
| 2019-12-27 | $43.05 | $43.92 | $43.05 | $43.85 | $41.34 | 4,767 |
| 2019-12-26 | $43.35 | $43.78 | $43.35 | $43.78 | $41.27 | 5,477 |
| 2019-12-24 | $43.73 | $43.80 | $43.45 | $43.47 | $40.98 | 4,926 |
| 2019-12-23 | $43.65 | $43.82 | $43.45 | $43.80 | $41.29 | 8,907 |
| 2019-12-20 | $43.73 | $43.73 | $43.37 | $43.50 | $41.01 | 158,464 |
| 2019-12-19 | $42.87 | $42.97 | $42.26 | $42.95 | $40.49 | 131,172 |
| 2019-12-18 | $43.37 | $43.37 | $43.03 | $43.25 | $40.77 | 6,889 |
| 2019-12-17 | $43.16 | $43.48 | $43.15 | $43.30 | $40.82 | 3,830 |
| 2019-12-16 | $42.77 | $43.54 | $42.61 | $42.90 | $40.44 | 11,876 |
| 2019-12-13 | $42.60 | $43.51 | $42.60 | $43.01 | $40.55 | 3,974 |
| 2019-12-12 | $41.69 | $42.99 | $41.69 | $42.90 | $40.44 | 6,350 |
| 2019-12-11 | $41.25 | $41.27 | $40.81 | $41.02 | $38.67 | 13,500 |
| 2019-12-10 | $41.05 | $41.05 | $40.49 | $40.58 | $38.25 | 8,231 |
| 2019-12-09 | $40.33 | $41.38 | $40.33 | $40.99 | $38.64 | 5,923 |
| 2019-12-06 | $41.27 | $42.15 | $41.24 | $41.60 | $39.22 | 7,272 |
| 2019-12-05 | $42.11 | $42.65 | $41.60 | $41.99 | $39.59 | 5,037 |
| 2019-12-04 | $42.80 | $43.35 | $42.57 | $43.13 | $40.66 | 5,131 |
| 2019-12-03 | $42.76 | $43.23 | $42.46 | $42.78 | $40.33 | 7,887 |
| 2019-12-02 | $42.84 | $43.31 | $42.65 | $42.83 | $40.38 | 4,266 |
| 2019-11-29 | $43.89 | $45.62 | $42.15 | $43.63 | $41.13 | 2,691 |
| 2019-11-27 | $43.78 | $44.89 | $43.78 | $44.52 | $41.97 | 4,259 |
| 2019-11-26 | $45.36 | $45.36 | $44.49 | $44.63 | $42.08 | 6,939 |
| 2019-11-25 | $43.42 | $43.96 | $43.42 | $43.96 | $41.44 | 3,768 |
| 2019-11-22 | $43.26 | $43.45 | $43.12 | $43.21 | $40.74 | 2,948 |
| 2019-11-21 | $42.39 | $43.13 | $42.39 | $42.99 | $40.53 | 7,874 |
| 2019-11-20 | $43.10 | $44.09 | $43.10 | $43.60 | $41.10 | 6,772 |
| 2019-11-19 | $44.32 | $44.32 | $43.47 | $43.53 | $41.04 | 6,191 |
| 2019-11-18 | $43.12 | $43.38 | $43.10 | $43.12 | $40.65 | 2,153 |
| 2019-11-15 | $42.87 | $43.20 | $42.87 | $43.06 | $40.60 | 2,295 |
| 2019-11-14 | $44.26 | $44.26 | $43.66 | $43.85 | $41.34 | 4,607 |
| 2019-11-13 | $44.45 | $44.84 | $44.34 | $44.46 | $41.92 | 2,479 |
| 2019-11-12 | $45.66 | $45.71 | $45.11 | $45.14 | $42.56 | 2,905 |
| 2019-11-11 | $45.18 | $45.18 | $44.56 | $44.69 | $42.13 | 2,702 |
| 2019-11-08 | $44.53 | $45.58 | $44.53 | $45.08 | $42.50 | 4,863 |
| 2019-11-07 | $45.13 | $45.20 | $44.78 | $44.81 | $42.24 | 9,769 |
| 2019-11-06 | $43.64 | $44.62 | $43.64 | $44.15 | $41.62 | 5,259 |
| 2019-11-05 | $43.87 | $44.52 | $43.87 | $44.00 | $41.48 | 57,837 |
| 2019-11-04 | $43.58 | $44.45 | $43.58 | $44.16 | $41.63 | 119,052 |
| 2019-11-01 | $44.21 | $44.70 | $44.21 | $44.55 | $42.00 | 162,687 |
| 2019-10-31 | $45.60 | $45.65 | $44.80 | $45.12 | $42.54 | 121,382 |
| 2019-10-30 | $43.00 | $43.28 | $42.95 | $43.06 | $40.60 | 6,431 |
| 2019-10-29 | $43.90 | $44.26 | $43.55 | $43.84 | $41.33 | 11,722 |
| 2019-10-28 | $43.57 | $44.70 | $43.57 | $43.98 | $41.46 | 5,153 |
| 2019-10-25 | $44.04 | $44.87 | $43.78 | $44.18 | $41.65 | 6,147 |
| 2019-10-24 | $43.94 | $44.50 | $43.37 | $43.80 | $41.29 | 6,033 |
| 2019-10-23 | $43.86 | $44.95 | $43.86 | $44.45 | $41.91 | 10,257 |
| 2019-10-22 | $44.04 | $44.62 | $44.04 | $44.06 | $41.54 | 5,552 |
| 2019-10-21 | $44.12 | $45.10 | $43.94 | $44.31 | $41.77 | 7,334 |
| 2019-10-18 | $43.86 | $45.35 | $43.86 | $44.47 | $41.92 | 9,405 |
| 2019-10-17 | $44.15 | $45.30 | $44.15 | $44.38 | $41.84 | 13,733 |
| 2019-10-16 | $45.66 | $45.66 | $44.49 | $44.79 | $42.23 | 8,918 |
| 2019-10-15 | $44.01 | $44.84 | $43.40 | $44.41 | $41.86 | 7,133 |
| 2019-10-14 | $44.49 | $44.49 | $43.47 | $43.85 | $41.34 | 4,134 |
| 2019-10-11 | $43.80 | $43.80 | $42.83 | $42.83 | $40.38 | 2,346 |
| 2019-10-10 | $43.02 | $43.06 | $41.92 | $42.85 | $40.40 | 16,586 |
| 2019-10-09 | $42.24 | $42.24 | $41.21 | $41.54 | $39.16 | 4,760 |
| 2019-10-08 | $41.09 | $41.49 | $40.71 | $40.86 | $38.52 | 5,758 |
| 2019-10-07 | $42.32 | $42.32 | $41.34 | $42.14 | $39.73 | 4,291 |
| 2019-10-04 | $41.28 | $42.37 | $41.28 | $42.23 | $39.81 | 6,702 |
| 2019-10-03 | $41.25 | $42.34 | $41.25 | $41.79 | $39.40 | 5,275 |
| 2019-10-02 | $41.14 | $41.68 | $40.60 | $40.92 | $38.58 | 4,705 |
| 2019-10-01 | $40.58 | $41.65 | $40.58 | $41.16 | $38.81 | 6,940 |
| 2019-09-30 | $41.76 | $41.76 | $41.10 | $41.76 | $39.37 | 4,628 |
| 2019-09-27 | $41.82 | $42.36 | $41.27 | $42.36 | $39.94 | 10,828 |
| 2019-09-26 | $41.74 | $42.29 | $41.40 | $41.83 | $39.44 | 5,608 |
| 2019-09-25 | $41.46 | $42.14 | $41.34 | $41.56 | $39.18 | 59,679 |
| 2019-09-24 | $41.86 | $42.50 | $41.86 | $42.46 | $40.03 | 13,345 |
| 2019-09-23 | $42.29 | $42.29 | $41.34 | $41.99 | $39.59 | 8,095 |
| 2019-09-20 | $42.17 | $42.67 | $41.71 | $41.76 | $39.37 | 4,679 |
| 2019-09-19 | $43.48 | $43.48 | $42.39 | $43.33 | $40.85 | 127,534 |
| 2019-09-18 | $43.01 | $43.16 | $41.87 | $42.63 | $40.19 | 51,670 |
| 2019-09-17 | $42.51 | $42.51 | $41.40 | $42.32 | $39.90 | 3,300 |
| 2019-09-16 | $40.37 | $41.24 | $40.18 | $41.12 | $38.77 | 4,108 |
| 2019-09-13 | $40.47 | $41.01 | $40.47 | $41.01 | $38.66 | 3,615 |
| 2019-09-12 | $41.26 | $41.26 | $40.20 | $40.35 | $38.04 | 10,496 |
| 2019-09-11 | $38.71 | $40.33 | $38.71 | $39.64 | $37.37 | 12,948 |
| 2019-09-10 | $39.35 | $39.70 | $39.00 | $39.00 | $36.77 | 6,968 |
| 2019-09-09 | $41.07 | $41.07 | $40.30 | $40.79 | $38.46 | 2,829 |
| 2019-09-06 | $41.19 | $41.24 | $40.50 | $40.69 | $38.36 | 3,887 |
| 2019-09-05 | $41.76 | $41.76 | $40.70 | $41.39 | $39.02 | 11,603 |
| 2019-09-04 | $41.87 | $41.87 | $40.87 | $41.76 | $39.37 | 4,165 |
| 2019-09-03 | $41.14 | $41.60 | $40.77 | $41.37 | $39.00 | 14,776 |
| 2019-08-30 | $46.43 | $46.43 | $44.80 | $44.81 | $42.25 | 4,858 |
| 2019-08-29 | $43.40 | $45.77 | $43.40 | $45.77 | $43.15 | 7,542 |
| 2019-08-28 | $45.03 | $45.03 | $43.52 | $44.13 | $41.60 | 4,632 |
| 2019-08-27 | $42.92 | $44.00 | $42.92 | $43.24 | $40.77 | 10,134 |
| 2019-08-26 | $42.92 | $42.92 | $42.04 | $42.08 | $39.67 | 10,624 |
| 2019-08-23 | $43.32 | $44.47 | $43.32 | $43.72 | $41.22 | 13,556 |
| 2019-08-22 | $40.38 | $41.74 | $40.38 | $40.66 | $38.33 | 13,814 |
| 2019-08-21 | $40.85 | $41.39 | $40.85 | $41.33 | $38.96 | 14,420 |
| 2019-08-20 | $41.33 | $41.33 | $40.85 | $40.92 | $38.58 | 4,262 |
| 2019-08-19 | $40.81 | $40.81 | $40.11 | $40.17 | $37.87 | 7,473 |
| 2019-08-16 | $42.13 | $42.81 | $42.13 | $42.41 | $39.98 | 10,840 |
| 2019-08-15 | $42.13 | $42.13 | $41.33 | $41.73 | $39.34 | 140,503 |
| 2019-08-14 | $41.42 | $42.21 | $41.42 | $42.15 | $39.74 | 201,576 |
| 2019-08-13 | $42.96 | $43.00 | $42.21 | $42.76 | $40.31 | 32,075 |
| 2019-08-12 | $41.17 | $41.79 | $41.17 | $41.70 | $39.31 | 82,455 |
| 2019-08-09 | $42.31 | $42.31 | $41.60 | $41.71 | $39.32 | 10,261 |
| 2019-08-08 | $42.41 | $42.73 | $42.37 | $42.70 | $40.26 | 5,641 |
| 2019-08-07 | $41.82 | $42.20 | $41.56 | $42.16 | $39.75 | 6,632 |
| 2019-08-06 | $41.67 | $41.68 | $40.86 | $41.42 | $39.05 | 40,949 |
| 2019-08-05 | $41.11 | $41.42 | $40.30 | $40.38 | $38.07 | 4,097 |
| 2019-08-02 | $42.32 | $42.32 | $41.66 | $42.32 | $39.90 | 2,240 |
| 2019-08-01 | $42.19 | $42.23 | $40.64 | $41.82 | $39.43 | 23,844 |
| 2019-07-31 | $41.60 | $41.97 | $41.60 | $41.68 | $39.29 | 121,496 |
| 2019-07-30 | $40.64 | $41.20 | $40.64 | $41.05 | $38.70 | 52,387 |
| 2019-07-29 | $40.74 | $40.74 | $40.30 | $40.74 | $38.41 | 1,565 |
| 2019-07-26 | $40.37 | $40.81 | $40.29 | $40.30 | $37.99 | 2,093 |
| 2019-07-25 | $40.20 | $40.84 | $40.20 | $40.51 | $38.19 | 3,401 |
| 2019-07-24 | $40.95 | $40.95 | $40.32 | $40.95 | $38.61 | 4,081 |
| 2019-07-23 | $40.25 | $40.29 | $39.61 | $40.20 | $37.90 | 7,228 |
| 2019-07-22 | $39.02 | $39.93 | $39.02 | $39.50 | $37.24 | 5,119 |
| 2019-07-19 | $39.72 | $40.00 | $39.66 | $39.90 | $37.62 | 2,724 |
| 2019-07-18 | $39.72 | $39.89 | $39.72 | $39.88 | $37.60 | 4,466 |
| 2019-07-17 | $39.31 | $40.07 | $39.31 | $39.99 | $37.70 | 3,162 |
| 2019-07-16 | $39.30 | $40.29 | $39.30 | $40.18 | $37.88 | 2,078 |
| 2019-07-15 | $40.66 | $40.80 | $40.62 | $40.63 | $38.31 | 6,484 |
| 2019-07-12 | $41.06 | $41.06 | $40.62 | $40.89 | $38.55 | 4,862 |
| 2019-07-11 | $41.14 | $41.27 | $40.88 | $40.95 | $38.61 | 4,744 |
| 2019-07-10 | $41.55 | $41.55 | $41.02 | $41.33 | $38.96 | 4,990 |
| 2019-07-09 | $40.33 | $41.13 | $40.33 | $40.74 | $38.41 | 6,410 |
| 2019-07-08 | $40.65 | $41.24 | $40.65 | $41.24 | $38.88 | 2,310 |
| 2019-07-05 | $40.73 | $41.69 | $40.73 | $41.55 | $39.17 | 4,817 |
| 2019-07-03 | $39.05 | $39.63 | $39.05 | $39.16 | $36.92 | 6,110 |
| 2019-07-02 | $38.99 | $39.58 | $38.99 | $39.28 | $37.03 | 5,430 |
| 2019-07-01 | $39.90 | $39.90 | $39.24 | $39.29 | $37.04 | 4,943 |
| 2019-06-28 | $38.64 | $39.21 | $38.64 | $38.78 | $36.56 | 12,119 |
| 2019-06-27 | $38.05 | $38.51 | $37.85 | $38.06 | $35.88 | 1,671 |
| 2019-06-26 | $38.65 | $38.65 | $38.10 | $38.16 | $35.98 | 3,868 |
| 2019-06-25 | $38.20 | $38.47 | $37.86 | $37.86 | $35.69 | 2,969 |
| 2019-06-24 | $38.64 | $38.76 | $38.29 | $38.29 | $36.10 | 19,979 |
| 2019-06-21 | $37.40 | $37.80 | $37.40 | $37.60 | $35.45 | 19,112 |
| 2019-06-20 | $37.44 | $38.00 | $37.44 | $37.58 | $35.43 | 6,920 |
| 2019-06-19 | $37.68 | $38.01 | $37.68 | $37.91 | $35.74 | 3,515 |
| 2019-06-18 | $37.37 | $38.36 | $37.37 | $38.00 | $35.83 | 3,698 |
| 2019-06-17 | $37.73 | $37.97 | $37.49 | $37.73 | $35.57 | 1,857 |
| 2019-06-14 | $37.58 | $37.62 | $37.33 | $37.52 | $35.37 | 25,994 |
| 2019-06-13 | $37.49 | $37.90 | $37.49 | $37.72 | $35.56 | 1,386 |
| 2019-06-12 | $37.19 | $37.39 | $37.06 | $37.15 | $35.02 | 11,428 |
| 2019-06-11 | $36.76 | $37.00 | $36.75 | $36.79 | $34.68 | 4,423 |
| 2019-06-10 | $37.00 | $37.10 | $36.82 | $36.83 | $34.72 | 4,457 |
| 2019-06-07 | $36.76 | $37.36 | $36.76 | $37.09 | $34.97 | 2,678 |
| 2019-06-06 | $36.59 | $36.92 | $36.36 | $36.37 | $34.29 | 2,597 |
| 2019-06-05 | $36.10 | $36.49 | $36.10 | $36.26 | $34.18 | 3,430 |
| 2019-06-04 | $36.29 | $36.62 | $36.12 | $36.52 | $34.43 | 4,193 |
| 2019-06-03 | $36.37 | $37.10 | $36.37 | $36.43 | $34.34 | 3,236 |
| 2019-05-31 | $35.62 | $36.17 | $35.62 | $36.13 | $33.55 | 1,361 |
| 2019-05-30 | $35.16 | $35.54 | $34.95 | $34.97 | $32.47 | 3,822 |
| 2019-05-29 | $34.68 | $34.89 | $34.49 | $34.82 | $32.33 | 3,564 |
| 2019-05-28 | $34.53 | $35.15 | $34.49 | $34.88 | $32.39 | 5,814 |
| 2019-05-24 | $34.81 | $34.94 | $34.61 | $34.69 | $32.21 | 4,651 |
| 2019-05-23 | $34.84 | $35.28 | $34.83 | $35.09 | $32.58 | 3,914 |
| 2019-05-22 | $34.88 | $35.09 | $34.66 | $34.85 | $32.36 | 3,799 |
| 2019-05-21 | $34.12 | $34.56 | $34.10 | $34.30 | $31.85 | 2,372 |
| 2019-05-20 | $35.51 | $35.51 | $34.86 | $35.32 | $32.80 | 2,054 |
| 2019-05-17 | $35.30 | $35.53 | $35.02 | $35.16 | $32.65 | 5,158 |
| 2019-05-16 | $35.10 | $35.56 | $35.10 | $35.37 | $32.84 | 5,707 |
| 2019-05-15 | $36.43 | $36.52 | $36.09 | $36.26 | $33.67 | 3,924 |
| 2019-05-14 | $36.23 | $36.72 | $36.16 | $36.72 | $34.10 | 6,295 |
| 2019-05-13 | $36.59 | $37.63 | $36.56 | $37.09 | $34.44 | 7,002 |
| 2019-05-10 | $37.75 | $38.44 | $37.48 | $38.34 | $35.60 | 5,718 |
| 2019-05-09 | $36.85 | $37.29 | $36.35 | $37.25 | $34.59 | 4,295 |
| 2019-05-08 | $37.51 | $37.59 | $37.18 | $37.49 | $34.81 | 4,306 |
| 2019-05-07 | $37.73 | $37.90 | $37.39 | $37.44 | $34.77 | 5,861 |
| 2019-05-06 | $38.04 | $38.45 | $37.85 | $38.45 | $35.70 | 3,138 |
| 2019-05-03 | $38.45 | $38.73 | $38.43 | $38.48 | $35.73 | 5,539 |
| 2019-05-02 | $38.49 | $38.49 | $37.88 | $37.98 | $35.27 | 4,905 |
| 2019-05-01 | $37.87 | $38.01 | $37.67 | $37.85 | $35.15 | 4,749 |
| 2019-04-30 | $37.27 | $37.96 | $37.27 | $37.66 | $34.97 | 2,611 |
| 2019-04-29 | $37.65 | $37.65 | $37.45 | $37.45 | $34.78 | 3,440 |
| 2019-04-26 | $38.13 | $38.34 | $38.00 | $38.34 | $35.60 | 4,772 |
| 2019-04-25 | $37.00 | $37.93 | $37.00 | $37.63 | $34.94 | 2,016 |
| 2019-04-24 | $38.11 | $38.48 | $37.95 | $38.36 | $35.62 | 4,156 |
| 2019-04-23 | $37.65 | $38.40 | $37.65 | $38.21 | $35.48 | 4,558 |
| 2019-04-22 | $37.37 | $38.43 | $37.37 | $38.03 | $35.31 | 2,371 |
| 2019-04-18 | $37.97 | $38.63 | $37.97 | $38.55 | $35.80 | 4,510 |
| 2019-04-17 | $37.79 | $38.17 | $37.72 | $37.74 | $35.04 | 3,474 |
| 2019-04-16 | $38.58 | $39.08 | $38.58 | $39.01 | $36.22 | 4,781 |
| 2019-04-15 | $39.33 | $39.98 | $39.33 | $39.73 | $36.89 | 5,473 |
| 2019-04-12 | $39.42 | $39.94 | $39.39 | $39.46 | $36.64 | 8,531 |
| 2019-04-11 | $38.78 | $39.57 | $38.65 | $38.66 | $35.90 | 3,525 |
| 2019-04-10 | $39.03 | $39.06 | $38.49 | $39.00 | $36.21 | 4,551 |
| 2019-04-09 | $38.75 | $38.76 | $38.28 | $38.52 | $35.76 | 2,596 |
| 2019-04-08 | $39.59 | $39.59 | $39.09 | $39.22 | $36.42 | 2,661 |
| 2019-04-05 | $37.75 | $38.08 | $37.67 | $37.67 | $34.98 | 3,188 |
| 2019-04-04 | $37.75 | $37.90 | $37.70 | $37.80 | $35.10 | 7,569 |
| 2019-04-03 | $39.29 | $39.63 | $38.97 | $39.01 | $36.22 | 3,370 |
| 2019-04-02 | $39.36 | $39.50 | $39.02 | $39.43 | $36.61 | 1,892 |
| 2019-04-01 | $39.00 | $39.58 | $39.00 | $39.39 | $36.58 | 6,892 |
| 2019-03-29 | $38.70 | $38.98 | $38.05 | $38.60 | $35.84 | 2,548 |
| 2019-03-28 | $37.75 | $38.03 | $37.59 | $37.79 | $35.09 | 4,449 |
| 2019-03-27 | $37.78 | $38.18 | $37.65 | $37.90 | $35.19 | 3,869 |
| 2019-03-26 | $38.29 | $38.49 | $38.22 | $38.22 | $35.49 | 3,828 |
| 2019-03-25 | $38.75 | $38.92 | $38.46 | $38.89 | $36.11 | 4,516 |
| 2019-03-22 | $39.70 | $39.70 | $38.45 | $38.70 | $35.93 | 4,383 |
| 2019-03-21 | $40.64 | $40.90 | $40.30 | $40.32 | $37.44 | 4,481 |
| 2019-03-20 | $40.47 | $41.23 | $40.47 | $40.94 | $38.01 | 7,687 |
| 2019-03-19 | $41.38 | $41.38 | $40.91 | $41.15 | $38.21 | 11,943 |
| 2019-03-18 | $42.36 | $43.36 | $42.15 | $42.51 | $39.47 | 11,769 |
| 2019-03-15 | $41.53 | $41.53 | $41.04 | $41.24 | $38.29 | 37,128 |
| 2019-03-14 | $39.67 | $40.70 | $39.67 | $40.55 | $37.65 | 3,271 |
| 2019-03-13 | $40.64 | $40.68 | $40.16 | $40.55 | $37.65 | 4,277 |
| 2019-03-12 | $41.47 | $42.21 | $41.47 | $41.90 | $38.91 | 3,364 |
| 2019-03-11 | $39.04 | $40.37 | $39.04 | $40.22 | $37.35 | 5,222 |
| 2019-03-08 | $39.40 | $39.64 | $39.05 | $39.12 | $36.33 | 3,617 |
| 2019-03-07 | $41.24 | $41.46 | $41.05 | $41.05 | $38.12 | 3,105 |
| 2019-03-06 | $40.71 | $41.05 | $40.45 | $40.80 | $37.89 | 9,663 |
| 2019-03-05 | $40.73 | $41.76 | $40.73 | $41.76 | $38.78 | 2,139 |
| 2019-03-04 | $41.56 | $41.96 | $41.20 | $41.29 | $38.34 | 3,183 |
| 2019-03-01 | $41.26 | $42.25 | $41.26 | $42.03 | $39.02 | 7,072 |
| 2019-02-28 | $41.57 | $41.57 | $41.02 | $41.39 | $38.43 | 21,768 |
| 2019-02-27 | $42.41 | $42.71 | $42.29 | $42.49 | $39.45 | 16,674 |
| 2019-02-26 | $41.61 | $42.50 | $41.61 | $42.41 | $39.38 | 7,932 |
| 2019-02-25 | $41.40 | $41.85 | $41.26 | $41.35 | $38.39 | 4,666 |
| 2019-02-22 | $42.14 | $42.14 | $41.39 | $41.39 | $38.43 | 4,170 |
| 2019-02-21 | $41.23 | $42.11 | $41.23 | $41.90 | $38.90 | 3,393 |
| 2019-02-20 | $41.09 | $41.62 | $40.74 | $41.30 | $38.35 | 8,766 |
| 2019-02-19 | $38.62 | $40.09 | $38.62 | $40.07 | $37.21 | 4,626 |
| 2019-02-15 | $39.72 | $39.72 | $39.00 | $39.29 | $36.48 | 6,973 |
| 2019-02-14 | $38.01 | $39.00 | $38.01 | $38.70 | $35.94 | 3,859 |
| 2019-02-13 | $39.68 | $39.68 | $39.01 | $39.39 | $36.57 | 8,626 |
| 2019-02-12 | $39.95 | $40.00 | $39.69 | $39.93 | $37.08 | 2,403 |
| 2019-02-11 | $38.85 | $39.88 | $38.85 | $39.36 | $36.55 | 3,985 |
| 2019-02-08 | $38.04 | $38.19 | $37.92 | $37.96 | $35.24 | 4,983 |
| 2019-02-07 | $38.72 | $38.93 | $38.15 | $38.64 | $35.88 | 2,418 |
| 2019-02-06 | $39.39 | $39.39 | $38.91 | $39.10 | $36.31 | 3,444 |
| 2019-02-05 | $38.87 | $39.45 | $38.74 | $39.26 | $36.45 | 7,227 |
| 2019-02-04 | $39.22 | $39.22 | $38.49 | $38.75 | $35.98 | 6,361 |
| 2019-02-01 | $38.18 | $38.40 | $37.90 | $38.30 | $35.56 | 11,626 |
| 2019-01-31 | $37.75 | $38.63 | $37.75 | $38.51 | $35.76 | 8,013 |
| 2019-01-30 | $37.54 | $37.80 | $37.01 | $37.74 | $35.04 | 5,228 |
| 2019-01-29 | $38.62 | $38.79 | $38.28 | $38.28 | $35.55 | 2,886 |
| 2019-01-28 | $36.42 | $37.63 | $36.42 | $37.56 | $34.88 | 12,979 |
| 2019-01-25 | $38.47 | $38.47 | $37.96 | $38.39 | $35.65 | 2,382 |
| 2019-01-24 | $38.77 | $38.77 | $38.34 | $38.62 | $35.86 | 6,846 |
| 2019-01-23 | $38.07 | $38.47 | $37.99 | $37.99 | $35.28 | 5,547 |
| 2019-01-22 | $37.32 | $37.84 | $37.27 | $37.61 | $34.92 | 16,659 |
| 2019-01-18 | $38.41 | $38.49 | $37.97 | $38.44 | $35.69 | 6,429 |
| 2019-01-17 | $38.00 | $38.52 | $37.80 | $38.05 | $35.33 | 5,459 |
| 2019-01-16 | $36.70 | $37.31 | $36.70 | $37.06 | $34.41 | 4,181 |
| 2019-01-15 | $36.00 | $37.26 | $36.00 | $36.74 | $34.11 | 6,555 |
| 2019-01-14 | $36.93 | $37.60 | $36.93 | $37.54 | $34.86 | 10,370 |
| 2019-01-11 | $36.33 | $36.47 | $35.88 | $36.40 | $33.80 | 12,042 |
| 2019-01-10 | $34.82 | $36.04 | $34.82 | $35.83 | $33.27 | 17,978 |
| 2019-01-09 | $35.86 | $36.10 | $35.58 | $35.77 | $33.22 | 3,888 |
| 2019-01-08 | $34.99 | $36.17 | $34.99 | $35.98 | $33.41 | 3,679 |
| 2019-01-07 | $34.69 | $35.86 | $34.69 | $35.65 | $33.10 | 7,768 |
| 2019-01-04 | $35.17 | $36.48 | $35.17 | $36.13 | $33.55 | 6,646 |
| 2019-01-03 | $35.33 | $35.33 | $34.89 | $35.05 | $32.55 | 3,385 |
| 2019-01-02 | $36.24 | $36.24 | $35.78 | $36.06 | $33.48 | 11,848 |
| 2018-12-31 | $35.66 | $36.27 | $34.97 | $35.31 | $32.78 | 9,802 |
| 2018-12-28 | $35.60 | $36.76 | $35.60 | $35.80 | $33.24 | 6,584 |
| 2018-12-27 | $34.34 | $35.25 | $33.99 | $35.00 | $32.50 | 12,075 |
| 2018-12-26 | $35.09 | $35.09 | $33.78 | $34.50 | $32.04 | 3,805 |
| 2018-12-24 | $33.96 | $34.74 | $33.96 | $34.74 | $32.26 | 8,975 |
| 2018-12-21 | $35.33 | $35.33 | $34.25 | $34.53 | $32.06 | 9,544 |
| 2018-12-20 | $34.90 | $35.60 | $34.82 | $34.91 | $32.42 | 8,118 |
| 2018-12-19 | $34.89 | $35.82 | $34.36 | $34.73 | $32.25 | 3,487 |
| 2018-12-18 | $37.22 | $37.22 | $36.27 | $36.35 | $33.75 | 6,230 |
| 2018-12-17 | $36.52 | $36.93 | $35.96 | $36.18 | $33.60 | 11,931 |
| 2018-12-14 | $37.29 | $37.41 | $36.52 | $36.96 | $34.32 | 1,820 |
| 2018-12-13 | $37.56 | $38.29 | $37.56 | $38.10 | $35.38 | 14,463 |
| 2018-12-12 | $37.24 | $37.76 | $37.24 | $37.50 | $34.82 | 5,969 |
| 2018-12-11 | $36.13 | $36.99 | $36.07 | $36.40 | $33.80 | 4,701 |
| 2018-12-10 | $35.47 | $35.67 | $34.62 | $35.17 | $32.66 | 11,594 |
| 2018-12-07 | $35.67 | $36.62 | $35.31 | $35.48 | $32.94 | 7,873 |
| 2018-12-06 | $36.55 | $37.81 | $36.55 | $37.60 | $34.91 | 3,348 |
| 2018-12-04 | $39.12 | $39.17 | $37.76 | $38.47 | $35.72 | 5,453 |
| 2018-12-03 | $37.10 | $38.06 | $37.06 | $37.44 | $34.77 | 11,230 |
| 2018-11-30 | $35.86 | $36.04 | $35.45 | $35.99 | $33.41 | 10,298 |
| 2018-11-29 | $35.66 | $36.61 | $35.66 | $35.86 | $33.29 | 4,704 |
| 2018-11-28 | $35.65 | $36.45 | $35.65 | $36.45 | $33.85 | 3,248 |
| 2018-11-27 | $36.88 | $36.88 | $36.24 | $36.39 | $33.79 | 14,531 |
| 2018-11-26 | $37.52 | $37.52 | $36.70 | $37.12 | $34.47 | 1,882 |
| 2018-11-23 | $35.06 | $35.59 | $34.55 | $34.57 | $32.10 | 3,009 |
| 2018-11-21 | $34.08 | $35.26 | $34.08 | $35.08 | $32.57 | 4,904 |
| 2018-11-20 | $34.90 | $34.90 | $34.15 | $34.15 | $31.71 | 1,765 |
| 2018-11-19 | $35.70 | $36.12 | $35.50 | $35.50 | $32.96 | 3,581 |
| 2018-11-16 | $35.25 | $35.72 | $34.91 | $35.62 | $33.08 | 5,108 |
| 2018-11-15 | $34.77 | $35.20 | $34.15 | $35.00 | $32.50 | 5,180 |
| 2018-11-14 | $36.13 | $36.13 | $35.18 | $35.97 | $33.40 | 4,483 |
| 2018-11-13 | $35.79 | $35.79 | $34.84 | $34.84 | $32.35 | 2,373 |
| 2018-11-12 | $34.11 | $34.45 | $34.11 | $34.38 | $31.92 | 5,195 |
| 2018-11-09 | $35.08 | $35.29 | $34.92 | $34.98 | $32.48 | 6,527 |
| 2018-11-08 | $36.34 | $36.34 | $35.76 | $35.76 | $33.21 | 10,078 |
| 2018-11-07 | $34.49 | $35.43 | $34.49 | $35.43 | $32.90 | 78,892 |
| 2018-11-06 | $33.58 | $34.68 | $33.58 | $34.01 | $31.58 | 6,873 |
| 2018-11-05 | $33.64 | $34.64 | $33.64 | $34.55 | $32.08 | 26,585 |
| 2018-11-02 | $35.03 | $35.03 | $33.46 | $34.13 | $31.69 | 8,548 |
| 2018-11-01 | $32.66 | $33.88 | $32.66 | $33.88 | $31.46 | 7,910 |
| 2018-10-31 | $34.53 | $34.53 | $33.58 | $33.80 | $31.39 | 9,334 |
| 2018-10-30 | $33.85 | $34.81 | $33.85 | $33.85 | $31.43 | 4,735 |
| 2018-10-29 | $33.47 | $34.36 | $32.99 | $33.50 | $31.11 | 6,778 |
| 2018-10-26 | $33.51 | $33.51 | $32.53 | $32.96 | $30.61 | 5,955 |
| 2018-10-25 | $33.22 | $34.26 | $33.22 | $34.15 | $31.71 | 11,549 |
| 2018-10-24 | $34.19 | $34.40 | $33.21 | $33.49 | $31.09 | 5,650 |
| 2018-10-23 | $33.37 | $33.63 | $32.62 | $33.02 | $30.66 | 6,922 |
| 2018-10-22 | $33.47 | $35.99 | $33.47 | $35.01 | $32.51 | 4,201 |
| 2018-10-19 | $34.17 | $34.65 | $33.69 | $33.78 | $31.37 | 7,612 |
| 2018-10-18 | $34.16 | $34.16 | $33.19 | $33.29 | $30.91 | 17,875 |
| 2018-10-17 | $33.05 | $33.90 | $33.04 | $33.20 | $30.83 | 4,570 |
| 2018-10-16 | $32.70 | $33.77 | $32.70 | $32.76 | $30.42 | 9,644 |
| 2018-10-15 | $32.05 | $33.03 | $32.05 | $32.62 | $30.29 | 7,662 |
| 2018-10-12 | $33.40 | $33.68 | $32.56 | $33.37 | $30.99 | 16,839 |
| 2018-10-11 | $33.72 | $34.95 | $33.57 | $33.57 | $31.17 | 7,463 |
| 2018-10-10 | $33.14 | $33.82 | $32.78 | $32.78 | $30.44 | 4,656 |
| 2018-10-09 | $33.37 | $33.37 | $32.27 | $32.84 | $30.49 | 4,415 |
| 2018-10-08 | $30.78 | $31.85 | $30.78 | $31.85 | $29.58 | 2,818 |
| 2018-10-05 | $31.20 | $31.95 | $31.20 | $31.26 | $29.03 | 2,743 |
| 2018-10-04 | $31.14 | $31.70 | $31.13 | $31.69 | $29.43 | 257,856 |
| 2018-10-03 | $30.24 | $31.03 | $30.18 | $30.75 | $28.55 | 53,695 |
| 2018-10-02 | $30.35 | $31.06 | $29.45 | $29.80 | $27.67 | 26,400 |
| 2018-10-01 | $34.63 | $34.99 | $34.28 | $34.59 | $32.11 | 5,652 |
| 2018-09-28 | $34.25 | $35.07 | $34.25 | $34.68 | $32.20 | 6,389 |
| 2018-09-27 | $37.01 | $37.77 | $36.24 | $37.04 | $34.39 | 2,739 |
| 2018-09-26 | $35.88 | $36.88 | $35.88 | $36.43 | $33.83 | 3,479 |
| 2018-09-25 | $36.87 | $37.22 | $36.55 | $36.90 | $34.26 | 10,491 |
| 2018-09-24 | $37.04 | $37.04 | $36.23 | $36.68 | $34.06 | 1,851 |
| 2018-09-21 | $39.41 | $39.41 | $38.44 | $38.89 | $36.11 | 97,230 |
| 2018-09-20 | $38.31 | $38.55 | $37.59 | $38.11 | $35.38 | 4,415 |
| 2018-09-19 | $37.46 | $37.97 | $36.94 | $37.46 | $34.78 | 1,889 |
| 2018-09-18 | $36.85 | $37.68 | $36.85 | $37.68 | $34.99 | 5,008 |
| 2018-09-17 | $35.41 | $36.34 | $35.41 | $35.41 | $32.88 | 3,715 |
| 2018-09-14 | $37.73 | $37.73 | $36.71 | $37.12 | $34.46 | 2,543 |
| 2018-09-13 | $37.57 | $37.90 | $37.03 | $37.49 | $34.81 | 3,766 |
| 2018-09-12 | $36.19 | $37.23 | $36.19 | $36.89 | $34.25 | 15,650 |
| 2018-09-11 | $37.15 | $37.54 | $36.76 | $37.14 | $34.48 | 12,504 |
| 2018-09-10 | $36.62 | $37.00 | $36.62 | $36.62 | $34.00 | 7,470 |
| 2018-09-07 | $37.15 | $37.73 | $37.15 | $37.16 | $34.51 | 5,815 |
| 2018-09-06 | $37.55 | $37.80 | $36.74 | $37.00 | $34.36 | 7,261 |
| 2018-09-05 | $37.02 | $37.50 | $36.53 | $36.54 | $33.93 | 13,356 |
| 2018-09-04 | $36.80 | $37.77 | $36.80 | $37.25 | $34.59 | 2,807 |
| 2018-08-31 | $35.71 | $36.49 | $35.71 | $36.38 | $33.78 | 4,063 |
| 2018-08-30 | $36.43 | $37.21 | $36.16 | $36.70 | $34.08 | 4,180 |
| 2018-08-29 | $36.54 | $37.56 | $36.54 | $36.58 | $33.97 | 3,066 |
| 2018-08-28 | $37.29 | $38.50 | $37.29 | $37.65 | $34.96 | 3,554 |
| 2018-08-27 | $39.20 | $39.99 | $39.20 | $39.99 | $37.13 | 9,446 |
| 2018-08-24 | $37.29 | $38.41 | $37.29 | $37.93 | $35.22 | 4,523 |
| 2018-08-23 | $35.93 | $37.37 | $35.93 | $37.37 | $34.70 | 3,921 |
| 2018-08-22 | $39.44 | $39.44 | $38.63 | $39.18 | $36.38 | 10,615 |
| 2018-08-21 | $37.96 | $37.96 | $37.41 | $37.69 | $35.00 | 3,617 |
| 2018-08-20 | $37.34 | $37.83 | $37.34 | $37.78 | $35.08 | 2,844 |
| 2018-08-17 | $38.27 | $38.27 | $36.55 | $37.01 | $34.37 | 3,082 |
| 2018-08-16 | $36.44 | $36.67 | $36.32 | $36.50 | $33.89 | 6,954 |
| 2018-08-15 | $35.53 | $35.62 | $35.19 | $35.62 | $33.07 | 3,632 |
| 2018-08-14 | $38.03 | $38.37 | $37.85 | $38.37 | $35.63 | 3,019 |
| 2018-08-13 | $38.68 | $38.96 | $38.48 | $38.67 | $35.90 | 3,076 |
| 2018-08-10 | $38.43 | $39.28 | $38.43 | $38.93 | $36.14 | 13,656 |
| 2018-08-09 | $40.10 | $40.10 | $39.57 | $39.70 | $36.86 | 14,916 |
| 2018-08-08 | $40.03 | $40.52 | $39.93 | $40.29 | $37.41 | 34,462 |
| 2018-08-07 | $38.65 | $38.95 | $38.45 | $38.76 | $35.99 | 2,660 |
| 2018-08-06 | $38.48 | $38.48 | $37.99 | $38.23 | $35.49 | 4,688 |
| 2018-08-03 | $39.92 | $40.02 | $39.74 | $40.02 | $37.16 | 5,717 |
| 2018-08-02 | $39.41 | $39.89 | $39.40 | $39.66 | $36.82 | 2,001 |
| 2018-08-01 | $42.01 | $42.01 | $41.07 | $41.08 | $38.15 | 4,742 |
| 2018-07-31 | $40.32 | $40.98 | $40.32 | $40.98 | $38.05 | 6,956 |
| 2018-07-30 | $41.24 | $41.49 | $40.87 | $41.00 | $38.07 | 218,291 |
| 2018-07-27 | $40.26 | $41.05 | $40.26 | $40.73 | $37.82 | 203,247 |
| 2018-07-26 | $42.96 | $42.96 | $41.93 | $42.00 | $39.00 | 107,205 |
| 2018-07-25 | $41.84 | $42.45 | $41.60 | $42.05 | $39.04 | 7,926 |
| 2018-07-24 | $42.57 | $43.55 | $42.57 | $43.12 | $40.04 | 24,070 |
| 2018-07-23 | $44.04 | $44.04 | $43.01 | $43.97 | $40.83 | 20,587 |
| 2018-07-20 | $44.80 | $45.17 | $44.01 | $45.04 | $41.82 | 12,756 |
| 2018-07-19 | $43.20 | $44.22 | $43.20 | $44.10 | $40.95 | 11,242 |
| 2018-07-18 | $42.70 | $43.68 | $42.51 | $42.95 | $39.88 | 3,172 |
| 2018-07-17 | $42.31 | $42.84 | $41.77 | $42.84 | $39.78 | 4,189 |
| 2018-07-16 | $43.29 | $43.29 | $42.70 | $43.16 | $40.08 | 3,333 |
| 2018-07-13 | $41.93 | $42.12 | $41.09 | $41.65 | $38.67 | 4,440 |
| 2018-07-12 | $41.84 | $41.84 | $41.33 | $41.47 | $38.51 | 3,651 |
| 2018-07-11 | $40.68 | $40.68 | $39.76 | $40.60 | $37.70 | 2,086 |
| 2018-07-10 | $40.26 | $41.24 | $40.15 | $41.16 | $38.22 | 3,655 |
| 2018-07-09 | $40.31 | $41.38 | $40.31 | $41.00 | $38.07 | 2,614 |
| 2018-07-06 | $39.28 | $40.42 | $39.28 | $39.65 | $36.82 | 3,001 |
| 2018-07-05 | $40.23 | $40.77 | $39.62 | $39.63 | $36.80 | 4,127 |
| 2018-07-03 | $40.19 | $41.58 | $40.19 | $40.24 | $37.37 | 4,905 |
| 2018-07-02 | $38.23 | $38.73 | $37.75 | $38.73 | $35.96 | 4,847 |
| 2018-06-29 | $39.53 | $39.53 | $39.00 | $39.22 | $36.41 | 56,783 |
| 2018-06-28 | $36.65 | $36.65 | $35.52 | $36.12 | $33.54 | 5,290 |
| 2018-06-27 | $38.10 | $39.16 | $37.72 | $38.07 | $35.35 | 7,606 |
| 2018-06-26 | $41.13 | $41.13 | $40.11 | $40.67 | $37.77 | 7,797 |
| 2018-06-25 | $42.62 | $42.73 | $41.54 | $42.73 | $39.68 | 5,198 |
| 2018-06-22 | $41.79 | $41.79 | $40.99 | $41.02 | $38.09 | 5,104 |
| 2018-06-21 | $37.96 | $38.96 | $37.96 | $38.10 | $35.38 | 9,037 |
| 2018-06-20 | $38.51 | $38.91 | $38.11 | $38.30 | $35.56 | 7,882 |
| 2018-06-19 | $38.19 | $38.80 | $37.84 | $38.43 | $35.68 | 4,839 |
| 2018-06-18 | $38.10 | $38.82 | $38.10 | $38.55 | $35.79 | 4,859 |
| 2018-06-15 | $38.50 | $38.97 | $38.02 | $38.91 | $36.13 | 4,063 |
| 2018-06-14 | $38.65 | $39.40 | $38.54 | $38.85 | $36.08 | 8,643 |
| 2018-06-13 | $39.39 | $40.49 | $39.39 | $39.47 | $36.65 | 10,736 |
| 2018-06-12 | $41.10 | $41.10 | $40.17 | $40.65 | $37.74 | 10,117 |
| 2018-06-11 | $39.65 | $40.60 | $39.65 | $40.52 | $37.63 | 6,371 |
| 2018-06-08 | $39.04 | $40.15 | $39.04 | $40.11 | $37.25 | 8,502 |
| 2018-06-07 | $40.78 | $41.61 | $40.12 | $41.34 | $38.39 | 8,560 |
| 2018-06-06 | $41.26 | $41.81 | $40.68 | $41.61 | $38.63 | 4,294 |
| 2018-06-05 | $40.72 | $41.85 | $40.72 | $41.68 | $38.70 | 4,120 |
| 2018-06-04 | $39.88 | $40.36 | $39.43 | $39.92 | $37.06 | 2,704 |
| 2018-06-01 | $40.28 | $40.75 | $39.77 | $40.48 | $37.58 | 2,373 |
| 2018-05-31 | $40.63 | $41.37 | $40.62 | $41.00 | $38.07 | 5,077 |
| 2018-05-30 | $38.51 | $39.09 | $38.32 | $38.97 | $36.19 | 3,685 |
| 2018-05-29 | $38.98 | $39.43 | $38.82 | $38.82 | $36.05 | 3,994 |
| 2018-05-25 | $39.21 | $40.42 | $39.21 | $40.13 | $37.26 | 3,029 |
| 2018-05-24 | $39.15 | $39.65 | $39.15 | $39.58 | $36.75 | 4,402 |
| 2018-05-23 | $40.11 | $40.65 | $40.02 | $40.65 | $37.75 | 5,227 |
| 2018-05-22 | $41.07 | $41.30 | $40.35 | $41.18 | $37.77 | 1,971 |
| 2018-05-21 | $40.89 | $41.27 | $40.51 | $41.19 | $37.78 | 4,933 |
| 2018-05-18 | $39.15 | $39.70 | $38.62 | $39.47 | $36.21 | 2,102 |
| 2018-05-17 | $39.28 | $39.88 | $38.90 | $39.23 | $35.98 | 2,482 |
| 2018-05-16 | $37.40 | $38.28 | $37.31 | $38.17 | $35.01 | 2,870 |
| 2018-05-15 | $37.93 | $38.36 | $37.53 | $37.99 | $34.84 | 3,784 |
| 2018-05-14 | $38.41 | $38.92 | $37.89 | $38.83 | $35.62 | 3,505 |
| 2018-05-11 | $38.50 | $38.99 | $37.97 | $38.77 | $35.56 | 6,413 |
| 2018-05-10 | $38.85 | $38.86 | $38.59 | $38.86 | $35.65 | 8,291 |
| 2018-05-09 | $38.08 | $39.08 | $38.08 | $38.95 | $35.73 | 26,559 |
| 2018-05-08 | $36.18 | $36.58 | $35.77 | $36.17 | $33.18 | 4,492 |
| 2018-05-07 | $36.19 | $36.81 | $35.57 | $35.82 | $32.86 | 4,802 |
| 2018-05-04 | $36.88 | $37.40 | $36.55 | $37.40 | $34.31 | 7,668 |
| 2018-05-03 | $37.55 | $38.02 | $37.17 | $37.95 | $34.81 | 14,542 |
| 2018-05-02 | $37.30 | $37.78 | $36.81 | $37.52 | $34.42 | 7,127 |
| 2018-05-01 | $37.14 | $37.60 | $36.59 | $37.60 | $34.49 | 2,363 |
| 2018-04-30 | $38.00 | $38.00 | $37.00 | $38.00 | $34.86 | 2,999 |
| 2018-04-27 | $35.88 | $35.88 | $35.07 | $35.88 | $32.91 | 3,886 |
| 2018-04-26 | $35.28 | $36.29 | $35.28 | $36.15 | $33.16 | 5,410 |
| 2018-04-25 | $36.03 | $36.03 | $35.40 | $35.60 | $32.66 | 2,802 |
| 2018-04-24 | $35.93 | $36.39 | $35.46 | $36.10 | $33.11 | 4,935 |
| 2018-04-23 | $36.06 | $36.06 | $35.09 | $36.06 | $33.08 | 1,573 |
| 2018-04-20 | $35.39 | $35.99 | $34.61 | $35.30 | $32.38 | 1,709 |
| 2018-04-19 | $35.40 | $35.48 | $35.10 | $35.29 | $32.37 | 9,600 |
| 2018-04-18 | $35.30 | $35.90 | $35.16 | $35.69 | $32.73 | 3,900 |
| 2018-04-17 | $34.69 | $35.52 | $34.69 | $35.52 | $32.58 | 3,884 |
| 2018-04-16 | $34.97 | $35.85 | $34.97 | $35.85 | $32.88 | 9,494 |
| 2018-04-13 | $35.00 | $35.40 | $34.50 | $34.75 | $31.88 | 6,533 |
| 2018-04-12 | $36.95 | $36.95 | $36.21 | $36.81 | $33.77 | 9,901 |
| 2018-04-11 | $35.91 | $36.61 | $35.86 | $36.17 | $33.17 | 2,342 |
| 2018-04-10 | $34.95 | $35.88 | $34.95 | $35.67 | $32.71 | 16,731 |
| 2018-04-09 | $37.02 | $37.02 | $36.04 | $36.53 | $33.51 | 2,401 |
| 2018-04-06 | $37.67 | $37.67 | $36.57 | $37.45 | $34.35 | 4,038 |
| 2018-04-05 | $38.17 | $38.83 | $37.50 | $38.00 | $34.86 | 3,000 |
| 2018-04-04 | $36.27 | $37.53 | $36.27 | $37.53 | $34.43 | 5,580 |
| 2018-04-03 | $37.62 | $37.62 | $35.57 | $37.31 | $34.22 | 2,786 |
| 2018-04-02 | $35.98 | $36.42 | $35.22 | $35.34 | $32.41 | 3,632 |
| 2018-03-29 | $36.27 | $36.27 | $35.40 | $36.24 | $33.24 | 3,098 |
| 2018-03-28 | $35.29 | $35.29 | $34.33 | $35.18 | $32.27 | 3,730 |
| 2018-03-27 | $35.93 | $36.68 | $35.88 | $35.88 | $32.91 | 4,906 |
| 2018-03-26 | $33.81 | $34.56 | $33.79 | $34.22 | $31.38 | 3,357 |
| 2018-03-23 | $32.86 | $33.28 | $32.67 | $32.99 | $30.26 | 2,394 |
| 2018-03-22 | $32.22 | $32.79 | $31.72 | $32.24 | $29.57 | 1,845 |
| 2018-03-21 | $33.50 | $33.95 | $33.50 | $33.76 | $30.96 | 8,911 |
| 2018-03-20 | $34.16 | $34.47 | $33.78 | $34.20 | $31.37 | 5,016 |
| 2018-03-19 | $31.25 | $31.47 | $31.00 | $31.28 | $28.70 | 4,315 |
| 2018-03-16 | $32.15 | $32.15 | $31.83 | $32.15 | $29.49 | 5,353 |
| 2018-03-15 | $31.58 | $31.98 | $31.17 | $31.84 | $29.20 | 2,658 |
| 2018-03-14 | $31.56 | $31.86 | $31.35 | $31.64 | $29.02 | 24,928 |
| 2018-03-13 | $31.71 | $32.15 | $31.26 | $31.72 | $29.10 | 4,795 |
| 2018-03-12 | $31.54 | $32.27 | $31.54 | $32.08 | $29.42 | 1,549 |
| 2018-03-09 | $31.29 | $31.72 | $31.09 | $31.71 | $29.08 | 4,934 |
| 2018-03-08 | $30.79 | $31.29 | $30.79 | $31.27 | $28.68 | 4,043 |
| 2018-03-07 | $30.40 | $30.42 | $29.91 | $30.38 | $27.87 | 4,890 |
| 2018-03-06 | $30.32 | $31.06 | $30.32 | $30.40 | $27.89 | 6,550 |
| 2018-03-05 | $29.75 | $30.57 | $29.75 | $30.57 | $28.04 | 7,342 |
| 2018-03-02 | $29.85 | $31.04 | $29.85 | $30.87 | $28.31 | 6,580 |
| 2018-03-01 | $31.51 | $31.51 | $30.62 | $31.03 | $28.46 | 4,743 |
| 2018-02-28 | $30.32 | $31.18 | $30.32 | $30.69 | $28.15 | 11,127 |
| 2018-02-27 | $30.80 | $31.18 | $30.36 | $30.97 | $28.40 | 3,407 |
| 2018-02-26 | $30.35 | $31.01 | $30.35 | $31.01 | $28.44 | 8,493 |
| 2018-02-23 | $31.44 | $31.92 | $31.12 | $31.69 | $29.07 | 5,167 |
| 2018-02-22 | $31.84 | $32.66 | $31.84 | $32.44 | $29.76 | 10,178 |
| 2018-02-21 | $32.77 | $33.21 | $32.33 | $32.90 | $30.18 | 11,638 |
| 2018-02-20 | $32.02 | $33.03 | $32.02 | $32.72 | $30.01 | 2,498 |
| 2018-02-16 | $32.35 | $32.77 | $32.28 | $32.56 | $29.86 | 4,010 |
| 2018-02-15 | $32.08 | $32.63 | $32.08 | $32.63 | $29.93 | 3,705 |
| 2018-02-14 | $31.99 | $32.25 | $31.53 | $32.09 | $29.44 | 6,417 |
| 2018-02-13 | $33.72 | $34.16 | $33.53 | $33.82 | $31.02 | 21,925 |
| 2018-02-12 | $31.31 | $31.31 | $30.49 | $31.13 | $28.55 | 7,077 |
| 2018-02-09 | $30.71 | $30.99 | $30.12 | $30.57 | $28.04 | 11,328 |
| 2018-02-08 | $28.93 | $29.92 | $28.93 | $29.69 | $27.23 | 10,722 |
| 2018-02-07 | $28.98 | $29.45 | $28.98 | $29.14 | $26.73 | 8,322 |
| 2018-02-06 | $26.71 | $28.40 | $26.71 | $28.17 | $25.84 | 10,096 |
| 2018-02-05 | $28.43 | $28.98 | $28.13 | $28.20 | $25.86 | 7,711 |
| 2018-02-02 | $29.82 | $31.07 | $29.82 | $30.27 | $27.77 | 5,962 |
| 2018-02-01 | $29.41 | $30.27 | $29.41 | $30.05 | $27.56 | 2,950 |
| 2018-01-31 | $30.65 | $31.39 | $30.65 | $30.67 | $28.13 | 12,848 |
| 2018-01-30 | $29.63 | $30.02 | $29.45 | $29.85 | $27.38 | 5,037 |
| 2018-01-29 | $31.88 | $31.88 | $31.09 | $31.28 | $28.69 | 3,573 |
| 2018-01-26 | $31.73 | $32.43 | $31.73 | $31.95 | $29.31 | 8,139 |
| 2018-01-25 | $29.59 | $30.21 | $29.59 | $30.10 | $27.61 | 9,768 |
| 2018-01-24 | $29.02 | $29.62 | $29.01 | $29.46 | $27.02 | 4,764 |
| 2018-01-23 | $27.92 | $28.53 | $27.92 | $28.53 | $26.17 | 5,765 |
| 2018-01-22 | $26.67 | $27.86 | $26.67 | $27.86 | $25.56 | 4,874 |
| 2018-01-19 | $27.77 | $27.77 | $27.06 | $27.33 | $25.07 | 93,741 |
| 2018-01-18 | $27.09 | $27.96 | $27.09 | $27.34 | $25.08 | 96,526 |
| 2018-01-17 | $27.27 | $27.80 | $27.09 | $27.45 | $25.17 | 129,863 |
| 2018-01-16 | $27.46 | $27.99 | $27.46 | $27.62 | $25.34 | 33,658 |
| 2018-01-12 | $27.28 | $28.09 | $27.28 | $27.92 | $25.61 | 8,396 |
| 2018-01-11 | $26.57 | $27.36 | $26.57 | $27.28 | $25.02 | 4,644 |
| 2018-01-10 | $25.83 | $26.73 | $25.83 | $26.48 | $24.29 | 19,181 |
| 2018-01-09 | $26.02 | $26.84 | $26.02 | $26.41 | $24.22 | 14,748 |
| 2018-01-08 | $27.06 | $27.06 | $26.59 | $26.93 | $24.70 | 17,845 |
| 2018-01-05 | $28.47 | $28.47 | $27.20 | $27.30 | $25.04 | 10,075 |
| 2018-01-04 | $28.08 | $29.20 | $28.08 | $28.65 | $26.28 | 8,099 |
| 2018-01-03 | $28.46 | $29.58 | $28.46 | $28.95 | $26.55 | 11,033 |
| 2018-01-02 | $29.99 | $29.99 | $29.28 | $29.28 | $26.86 | 3,689 |
| 2017-12-29 | $28.90 | $28.90 | $28.15 | $28.90 | $26.51 | 3,833 |
| 2017-12-28 | $28.55 | $28.55 | $27.74 | $28.15 | $25.82 | 3,402 |
| 2017-12-27 | $28.62 | $28.96 | $28.62 | $28.79 | $26.41 | 4,763 |
| 2017-12-26 | $28.79 | $29.52 | $28.79 | $29.52 | $27.08 | 4,808 |
| 2017-12-22 | $28.78 | $29.62 | $28.78 | $29.48 | $27.04 | 2,060 |
| 2017-12-21 | $28.67 | $29.41 | $28.67 | $29.41 | $26.98 | 19,225 |
| 2017-12-20 | $27.85 | $28.10 | $27.77 | $27.94 | $25.63 | 3,813 |
| 2017-12-19 | $27.83 | $28.20 | $27.70 | $27.70 | $25.41 | 5,502 |
| 2017-12-18 | $27.03 | $27.81 | $27.03 | $27.80 | $25.50 | 2,387 |
| 2017-12-15 | $27.30 | $27.89 | $27.10 | $27.76 | $25.46 | 6,073 |
| 2017-12-14 | $27.55 | $27.94 | $27.15 | $27.75 | $25.45 | 8,330 |
| 2017-12-13 | $27.96 | $28.66 | $27.75 | $28.20 | $25.86 | 3,906 |
| 2017-12-12 | $27.73 | $28.60 | $27.73 | $28.40 | $26.05 | 4,332 |
| 2017-12-11 | $28.34 | $29.00 | $28.34 | $29.00 | $26.60 | 5,352 |
| 2017-12-08 | $28.42 | $29.25 | $28.42 | $28.98 | $26.58 | 4,625 |
| 2017-12-07 | $29.35 | $29.40 | $28.56 | $29.16 | $26.75 | 3,448 |
| 2017-12-06 | $28.79 | $28.79 | $28.30 | $28.79 | $26.41 | 4,889 |
| 2017-12-05 | $28.14 | $28.96 | $28.14 | $28.29 | $25.95 | 1,963 |
| 2017-12-04 | $28.68 | $29.24 | $28.68 | $28.87 | $26.48 | 4,312 |
| 2017-12-01 | $27.61 | $29.15 | $27.61 | $28.58 | $26.21 | 6,287 |
| 2017-11-30 | $29.01 | $29.86 | $29.01 | $29.46 | $27.02 | 3,439 |
| 2017-11-29 | $29.55 | $30.43 | $29.55 | $29.89 | $27.42 | 7,350 |
| 2017-11-28 | $29.44 | $30.49 | $29.44 | $30.03 | $27.55 | 4,236 |
| 2017-11-27 | $29.96 | $29.96 | $29.23 | $29.64 | $27.19 | 5,068 |
| 2017-11-24 | $29.98 | $30.44 | $29.60 | $30.12 | $27.63 | 4,505 |
| 2017-11-22 | $29.65 | $30.35 | $29.65 | $30.19 | $27.69 | 7,821 |
| 2017-11-21 | $30.44 | $30.44 | $29.60 | $30.22 | $27.72 | 2,793 |
| 2017-11-20 | $29.17 | $29.33 | $29.00 | $29.28 | $26.86 | 10,160 |
| 2017-11-17 | $28.94 | $29.85 | $28.94 | $29.26 | $26.84 | 3,627 |
| 2017-11-16 | $29.06 | $29.83 | $29.06 | $29.82 | $27.35 | 2,102 |
| 2017-11-15 | $29.06 | $29.93 | $29.06 | $29.15 | $26.74 | 2,244 |
| 2017-11-14 | $29.36 | $29.36 | $28.79 | $29.04 | $26.64 | 16,755 |
| 2017-11-13 | $28.93 | $29.78 | $28.93 | $29.53 | $27.09 | 3,001 |
| 2017-11-10 | $28.94 | $29.53 | $28.94 | $29.23 | $26.81 | 4,200 |
| 2017-11-09 | $30.18 | $30.18 | $29.34 | $29.43 | $27.00 | 2,834 |
| 2017-11-08 | $29.62 | $30.02 | $29.62 | $29.80 | $27.33 | 4,808 |
| 2017-11-07 | $30.75 | $30.75 | $29.92 | $30.63 | $28.10 | 9,232 |
| 2017-11-06 | $29.46 | $30.15 | $29.46 | $30.13 | $27.64 | 3,378 |
| 2017-11-03 | $29.67 | $29.89 | $29.45 | $29.56 | $27.11 | 2,656 |
| 2017-11-02 | $29.87 | $29.87 | $29.11 | $29.65 | $27.20 | 3,995 |
| 2017-11-01 | $28.24 | $29.44 | $28.24 | $29.44 | $27.00 | 9,929 |
| 2017-10-31 | $28.85 | $29.54 | $28.85 | $29.25 | $26.83 | 9,843 |
| 2017-10-30 | $29.31 | $29.31 | $28.53 | $28.56 | $26.20 | 3,184 |
| 2017-10-27 | $29.41 | $29.41 | $28.71 | $29.41 | $26.98 | 3,921 |
| 2017-10-26 | $30.33 | $30.33 | $29.41 | $29.41 | $26.98 | 4,076 |
| 2017-10-25 | $29.71 | $30.28 | $29.52 | $30.28 | $27.78 | 3,390 |
| 2017-10-24 | $30.38 | $30.38 | $29.57 | $30.19 | $27.69 | 6,385 |
| 2017-10-23 | $29.98 | $30.71 | $29.98 | $30.37 | $27.85 | 4,462 |
| 2017-10-20 | $30.60 | $30.60 | $29.71 | $30.60 | $28.07 | 2,756 |
| 2017-10-19 | $30.45 | $30.45 | $29.59 | $30.17 | $27.67 | 3,193 |
| 2017-10-18 | $29.61 | $30.40 | $29.61 | $30.22 | $27.72 | 3,103 |
| 2017-10-17 | $29.52 | $30.21 | $29.52 | $30.21 | $27.71 | 2,555 |
| 2017-10-16 | $29.97 | $29.97 | $29.52 | $29.63 | $27.18 | 2,363 |
| 2017-10-13 | $30.37 | $30.37 | $29.52 | $30.29 | $27.78 | 11,251 |
| 2017-10-12 | $30.00 | $30.21 | $29.47 | $30.20 | $27.70 | 2,081 |
| 2017-10-11 | $29.93 | $29.93 | $29.15 | $29.19 | $26.78 | 3,413 |
| 2017-10-10 | $29.44 | $29.76 | $29.11 | $29.71 | $27.25 | 3,439 |
| 2017-10-09 | $29.98 | $29.98 | $29.20 | $29.55 | $27.10 | 2,591 |
| 2017-10-06 | $30.01 | $30.01 | $29.25 | $29.99 | $27.51 | 3,786 |
| 2017-10-05 | $28.52 | $29.27 | $28.52 | $29.27 | $26.85 | 3,936 |
| 2017-10-04 | $29.30 | $29.30 | $28.59 | $29.30 | $26.88 | 5,199 |
| 2017-10-03 | $29.17 | $29.17 | $28.54 | $29.12 | $26.71 | 7,162 |
| 2017-10-02 | $29.56 | $29.56 | $28.56 | $29.25 | $26.83 | 5,881 |
| 2017-09-29 | $28.41 | $29.14 | $28.41 | $28.94 | $26.55 | 16,503 |
| 2017-09-28 | $28.45 | $28.87 | $28.15 | $28.71 | $26.34 | 4,974 |
| 2017-09-27 | $28.12 | $28.12 | $27.41 | $27.43 | $25.16 | 3,597 |
| 2017-09-26 | $27.40 | $27.76 | $27.40 | $27.40 | $25.13 | 3,158 |
| 2017-09-25 | $27.94 | $27.94 | $27.85 | $27.94 | $25.63 | 19,040 |
| 2017-09-22 | $27.55 | $28.34 | $27.55 | $28.32 | $25.98 | 15,591 |
| 2017-09-21 | $27.56 | $28.02 | $27.45 | $27.45 | $25.18 | 3,612 |
| 2017-09-20 | $27.40 | $27.77 | $27.40 | $27.77 | $25.47 | 2,717 |
| 2017-09-19 | $26.79 | $27.55 | $26.79 | $27.53 | $25.25 | 6,927 |
| 2017-09-18 | $26.76 | $26.92 | $26.27 | $26.65 | $24.45 | 2,445 |
| 2017-09-15 | $26.55 | $26.59 | $26.13 | $26.45 | $24.26 | 26,474 |
| 2017-09-14 | $26.17 | $26.98 | $26.17 | $26.92 | $24.69 | 5,805 |
| 2017-09-13 | $27.24 | $27.24 | $26.81 | $27.00 | $24.77 | 2,877 |
| 2017-09-12 | $26.90 | $27.54 | $26.90 | $27.46 | $25.19 | 27,432 |
| 2017-09-11 | $27.12 | $28.38 | $27.12 | $27.51 | $25.23 | 4,222 |
| 2017-09-08 | $27.48 | $28.00 | $27.48 | $27.93 | $25.62 | 9,903 |
| 2017-09-07 | $27.46 | $27.46 | $27.15 | $27.22 | $24.97 | 6,167 |
| 2017-09-06 | $27.43 | $27.43 | $26.51 | $26.81 | $24.59 | 3,149 |
| 2017-09-05 | $26.44 | $26.44 | $26.09 | $26.15 | $23.99 | 3,891 |
| 2017-09-01 | $26.50 | $26.50 | $25.77 | $26.40 | $24.22 | 5,955 |
| 2017-08-31 | $26.19 | $26.19 | $25.41 | $25.44 | $23.34 | 5,585 |
| 2017-08-30 | $25.08 | $25.92 | $25.08 | $25.90 | $23.76 | 3,182 |
| 2017-08-29 | $25.39 | $25.97 | $25.20 | $25.93 | $23.79 | 5,702 |
| 2017-08-28 | $25.09 | $25.84 | $25.09 | $25.25 | $23.16 | 2,247 |
| 2017-08-25 | $24.82 | $25.41 | $24.82 | $24.86 | $22.80 | 3,123 |
| 2017-08-24 | $25.91 | $25.91 | $25.19 | $25.41 | $23.31 | 24,821 |
| 2017-08-23 | $25.97 | $25.97 | $25.19 | $25.62 | $23.50 | 4,881 |
| 2017-08-22 | $25.89 | $25.89 | $25.12 | $25.19 | $23.11 | 3,336 |
| 2017-08-21 | $25.52 | $25.90 | $25.52 | $25.74 | $23.61 | 4,392 |
| 2017-08-18 | $26.24 | $26.90 | $26.24 | $26.63 | $24.43 | 4,910 |
| 2017-08-17 | $25.96 | $26.27 | $25.96 | $26.10 | $23.94 | 4,614 |
| 2017-08-16 | $26.16 | $26.47 | $25.84 | $26.47 | $24.28 | 9,466 |
| 2017-08-15 | $26.74 | $26.74 | $26.31 | $26.42 | $24.23 | 1,685 |
| 2017-08-14 | $26.33 | $26.94 | $26.14 | $26.70 | $24.49 | 6,467 |
| 2017-08-11 | $25.86 | $26.90 | $25.86 | $26.90 | $24.67 | 7,000 |
| 2017-08-10 | $27.01 | $27.38 | $26.52 | $26.80 | $24.58 | 7,696 |
| 2017-08-09 | $27.37 | $27.76 | $27.06 | $27.30 | $25.04 | 14,997 |
| 2017-08-08 | $27.49 | $27.88 | $27.10 | $27.60 | $25.32 | 2,481 |
| 2017-08-07 | $27.45 | $27.45 | $26.82 | $27.39 | $25.12 | 3,916 |
| 2017-08-04 | $27.72 | $27.72 | $27.15 | $27.45 | $25.17 | 3,938 |
| 2017-08-03 | $28.11 | $28.11 | $27.60 | $28.00 | $25.68 | 11,381 |
| 2017-08-02 | $27.62 | $27.79 | $27.45 | $27.67 | $25.38 | 7,242 |
| 2017-08-01 | $26.80 | $27.99 | $26.80 | $27.31 | $25.05 | 2,850 |
| 2017-07-31 | $26.48 | $27.59 | $26.48 | $27.37 | $25.11 | 12,076 |
| 2017-07-28 | $27.15 | $27.15 | $26.84 | $26.97 | $24.73 | 4,499 |
| 2017-07-27 | $27.01 | $27.18 | $26.83 | $27.01 | $24.78 | 621,140 |
| 2017-07-26 | $26.49 | $27.16 | $26.49 | $26.83 | $24.61 | 127,170 |
| 2017-07-25 | $26.80 | $26.93 | $26.80 | $26.87 | $24.65 | 260,551 |
| 2017-07-24 | $26.65 | $26.81 | $26.65 | $26.66 | $24.45 | 118,272 |
| 2017-07-21 | $26.81 | $27.01 | $26.37 | $26.43 | $24.24 | 18,048 |
| 2017-07-20 | $26.25 | $26.64 | $26.18 | $26.44 | $24.25 | 3,476 |
| 2017-07-19 | $26.59 | $27.39 | $26.59 | $26.84 | $24.62 | 2,859 |
| 2017-07-18 | $27.25 | $27.25 | $26.81 | $27.11 | $24.86 | 1,508 |
| 2017-07-17 | $27.66 | $27.66 | $26.90 | $27.01 | $24.78 | 4,178 |
| 2017-07-14 | $27.79 | $27.80 | $27.56 | $27.68 | $25.39 | 2,463 |
| 2017-07-13 | $28.01 | $28.26 | $27.78 | $28.15 | $25.82 | 1,518 |
| 2017-07-12 | $27.99 | $28.04 | $27.34 | $27.99 | $25.67 | 4,051 |
| 2017-07-11 | $26.85 | $27.28 | $26.65 | $27.13 | $24.88 | 1,571 |
| 2017-07-10 | $25.98 | $26.41 | $25.98 | $26.00 | $23.85 | 1,707 |
| 2017-07-07 | $26.41 | $26.61 | $25.55 | $26.61 | $24.41 | 1,351 |
| 2017-07-06 | $24.53 | $24.77 | $24.22 | $24.49 | $22.46 | 3,830 |
| 2017-07-05 | $23.97 | $24.65 | $23.97 | $24.60 | $22.57 | 1,272 |
| 2017-07-03 | $24.10 | $24.11 | $24.00 | $24.01 | $22.02 | 1,060 |
| 2017-06-30 | $24.33 | $24.33 | $24.10 | $24.20 | $22.20 | 8,089 |
| 2017-06-29 | $23.75 | $24.47 | $23.75 | $24.04 | $22.05 | 1,160 |
| 2017-06-28 | $23.93 | $24.02 | $23.89 | $23.98 | $21.99 | 1,415 |
| 2017-06-27 | $24.03 | $24.27 | $24.03 | $24.25 | $22.24 | 3,800 |
| 2017-06-26 | $24.01 | $24.01 | $23.66 | $23.74 | $21.77 | 2,075 |
| 2017-06-23 | $23.60 | $23.89 | $23.60 | $23.72 | $21.76 | 12,698 |
| 2017-06-22 | $22.69 | $22.69 | $22.04 | $22.30 | $20.46 | 3,000 |
| 2017-06-21 | $21.83 | $22.02 | $21.67 | $21.78 | $19.98 | 3,656 |
| 2017-06-20 | $21.77 | $22.07 | $21.47 | $21.92 | $20.10 | 50,528 |
| 2017-06-19 | $21.44 | $21.84 | $21.44 | $21.57 | $19.79 | 3,581 |
| 2017-06-16 | $21.18 | $21.52 | $21.08 | $21.50 | $19.72 | 4,768 |
| 2017-06-15 | $21.57 | $21.57 | $21.31 | $21.54 | $19.76 | 5,442 |
| 2017-06-14 | $21.68 | $21.68 | $21.27 | $21.53 | $19.75 | 1,402 |
| 2017-06-13 | $21.37 | $21.55 | $21.35 | $21.55 | $19.77 | 1,760 |
| 2017-06-12 | $20.78 | $21.35 | $20.78 | $21.35 | $19.58 | 4,959 |
| 2017-06-09 | $21.62 | $21.62 | $21.23 | $21.46 | $19.68 | 1,694 |
| 2017-06-08 | $22.48 | $22.77 | $22.29 | $22.60 | $20.73 | 5,523 |
| 2017-06-07 | $22.68 | $22.69 | $22.23 | $22.69 | $20.81 | 2,039 |
| 2017-06-06 | $21.98 | $22.33 | $21.98 | $22.25 | $20.41 | 2,341 |
| 2017-06-05 | $21.78 | $22.42 | $21.78 | $22.05 | $20.23 | 7,351 |
| 2017-06-02 | $20.99 | $21.58 | $20.99 | $21.56 | $19.78 | 2,841 |
| 2017-06-01 | $20.70 | $20.90 | $20.70 | $20.77 | $19.05 | 2,570 |
| 2017-05-31 | $20.50 | $20.88 | $20.50 | $20.85 | $18.73 | 48,273 |
| 2017-05-30 | $21.29 | $21.29 | $21.00 | $21.13 | $18.65 | 2,648 |
| 2017-05-26 | $21.34 | $21.34 | $21.09 | $21.24 | $18.74 | 2,619 |
| 2017-05-25 | $20.66 | $21.36 | $20.66 | $21.18 | $18.70 | 2,232 |
| 2017-05-24 | $20.80 | $21.10 | $20.51 | $20.83 | $18.39 | 4,908 |
| 2017-05-23 | $21.43 | $21.43 | $21.07 | $21.22 | $18.73 | 185,068 |
| 2017-05-22 | $21.17 | $21.90 | $21.15 | $21.40 | $18.89 | 153,519 |
| 2017-05-19 | $20.13 | $20.13 | $19.95 | $20.09 | $17.73 | 3,475 |
| 2017-05-18 | $19.95 | $20.40 | $19.95 | $20.34 | $17.95 | 1,419 |
| 2017-05-17 | $20.29 | $20.30 | $20.18 | $20.30 | $17.92 | 18,582 |
| 2017-05-16 | $19.97 | $20.16 | $19.80 | $19.96 | $17.62 | 16,535 |
| 2017-05-15 | $19.10 | $19.10 | $18.85 | $18.85 | $16.64 | 66,317 |
| 2017-05-12 | $21.40 | $21.46 | $21.37 | $21.37 | $18.86 | 5,643 |
| 2017-05-11 | $21.70 | $21.78 | $21.67 | $21.78 | $19.23 | 41,325 |
| 2017-05-10 | $21.98 | $21.98 | $21.81 | $21.95 | $19.37 | 3,472 |
| 2017-05-09 | $22.02 | $22.28 | $22.02 | $22.17 | $19.57 | 1,439 |
| 2017-05-08 | $21.94 | $21.95 | $21.85 | $21.85 | $19.29 | 14,152 |
| 2017-05-05 | $21.20 | $21.33 | $21.20 | $21.32 | $18.82 | 57,341 |
| 2017-05-04 | $21.12 | $21.14 | $21.06 | $21.06 | $18.59 | 1,867 |
| 2017-05-03 | $21.21 | $21.28 | $21.15 | $21.26 | $18.77 | 5,107 |
| 2017-05-02 | $21.54 | $21.54 | $21.15 | $21.29 | $18.79 | 60,594 |
| 2017-05-01 | $21.74 | $21.87 | $21.64 | $21.84 | $19.28 | 1,613 |
| 2017-04-28 | $21.61 | $21.87 | $21.60 | $21.73 | $19.18 | 1,422 |
| 2017-04-27 | $21.51 | $21.69 | $21.45 | $21.69 | $19.15 | 75,563 |
| 2017-04-26 | $21.52 | $21.62 | $21.52 | $21.57 | $19.04 | 42,934 |
| 2017-04-25 | $21.94 | $22.08 | $21.94 | $21.97 | $19.39 | 1,338 |
| 2017-04-24 | $21.51 | $21.75 | $21.51 | $21.66 | $19.12 | 39,862 |
| 2017-04-21 | $21.62 | $22.00 | $21.62 | $21.78 | $19.23 | 5,520 |
| 2017-04-20 | $21.52 | $21.65 | $21.50 | $21.61 | $19.08 | 3,657 |
| 2017-04-19 | $22.14 | $22.15 | $22.10 | $22.10 | $19.51 | 562 |
| 2017-04-18 | $22.29 | $22.32 | $22.24 | $22.25 | $19.64 | 188 |
| 2017-04-17 | $23.04 | $23.18 | $23.03 | $23.03 | $20.33 | 1,746 |
| 2017-04-13 | $23.16 | $23.23 | $23.06 | $23.06 | $20.36 | 653 |
| 2017-04-12 | $23.26 | $23.27 | $23.26 | $23.26 | $20.53 | 912 |
| 2017-04-11 | $23.40 | $23.41 | $23.38 | $23.40 | $20.66 | 12,173 |
| 2017-04-10 | $23.75 | $23.77 | $23.73 | $23.76 | $20.97 | 457 |
| 2017-04-07 | $23.31 | $23.44 | $23.22 | $23.23 | $20.51 | 601 |
| 2017-04-06 | $22.76 | $22.83 | $22.76 | $22.79 | $20.12 | 959 |
| 2017-04-05 | $23.52 | $23.52 | $23.38 | $23.40 | $20.66 | 22,392 |
| 2017-04-04 | $23.12 | $23.42 | $22.80 | $22.96 | $20.27 | 6,705 |
| 2017-04-03 | $22.11 | $23.37 | $22.11 | $23.32 | $20.59 | 1,000 |
| 2017-03-31 | $22.69 | $22.69 | $22.50 | $22.50 | $19.86 | 1,100 |
| 2017-03-30 | $22.77 | $22.98 | $22.60 | $22.92 | $20.23 | 3,000 |
| 2017-03-29 | $22.36 | $22.82 | $22.36 | $22.39 | $19.76 | 900 |
| 2017-03-28 | $23.06 | $23.25 | $22.84 | $22.91 | $20.22 | 1,200 |
| 2017-03-27 | $23.18 | $23.18 | $22.65 | $22.92 | $20.23 | 200 |
| 2017-03-24 | $22.84 | $23.05 | $22.63 | $22.63 | $19.98 | 900 |
| 2017-03-23 | $22.63 | $22.80 | $22.63 | $22.63 | $19.98 | 8,400 |
| 2017-03-22 | $21.96 | $22.35 | $21.96 | $22.35 | $19.73 | 1,500 |
| 2017-03-21 | $22.52 | $22.78 | $22.25 | $22.25 | $19.64 | 5,000 |
| 2017-03-20 | $22.61 | $22.82 | $22.61 | $22.61 | $19.96 | 2,000 |
| 2017-03-17 | $22.85 | $22.85 | $22.61 | $22.73 | $20.06 | 400 |
| 2017-03-16 | $23.06 | $23.06 | $22.64 | $22.64 | $19.99 | 2,500 |
| 2017-03-15 | $22.39 | $22.65 | $22.39 | $22.65 | $19.99 | 3,900 |
| 2017-03-14 | $22.33 | $22.53 | $22.33 | $22.45 | $19.81 | 3,400 |
| 2017-03-13 | $21.77 | $21.92 | $21.61 | $21.61 | $19.08 | 1,000 |
| 2017-03-10 | $21.80 | $21.80 | $21.61 | $21.61 | $19.08 | 1,300 |
| 2017-03-09 | $21.98 | $22.18 | $21.77 | $21.88 | $19.31 | 600 |
| 2017-03-08 | $21.84 | $22.06 | $21.84 | $22.06 | $19.47 | 600 |
| 2017-03-07 | $21.89 | $22.28 | $21.76 | $22.18 | $19.57 | 14,100 |
| 2017-03-06 | $21.46 | $21.66 | $21.25 | $21.25 | $18.76 | 300 |
| 2017-03-03 | $21.90 | $22.07 | $21.72 | $21.90 | $19.33 | 1,100 |
| 2017-03-02 | $21.03 | $21.22 | $20.83 | $20.84 | $18.40 | 1,300 |
| 2017-03-01 | $20.02 | $20.51 | $20.02 | $20.27 | $17.89 | 800 |
| 2017-02-28 | $19.10 | $19.68 | $19.10 | $19.40 | $17.13 | 800 |
| 2017-02-27 | $19.42 | $19.70 | $19.13 | $19.42 | $17.14 | 1,000 |
| 2017-02-24 | $19.83 | $19.85 | $19.81 | $19.83 | $17.50 | 5,100 |
| 2017-02-23 | $20.00 | $20.21 | $19.76 | $19.76 | $17.44 | 6,500 |
| 2017-02-22 | $19.84 | $20.03 | $19.84 | $19.84 | $17.51 | 6,700 |
| 2017-02-21 | $19.65 | $19.80 | $19.38 | $19.38 | $17.11 | 2,100 |
| 2017-02-17 | $19.35 | $19.53 | $19.12 | $19.12 | $16.88 | 400 |
| 2017-02-16 | $19.22 | $19.55 | $19.22 | $19.55 | $17.26 | 300 |
| 2017-02-15 | $19.67 | $19.67 | $19.46 | $19.46 | $17.18 | 2,400 |
| 2017-02-14 | $19.41 | $19.75 | $19.39 | $19.50 | $17.21 | 700 |
| 2017-02-13 | $19.36 | $19.80 | $19.36 | $19.41 | $17.13 | 3,600 |
| 2017-02-10 | $19.28 | $19.69 | $19.28 | $19.28 | $17.02 | 300 |
| 2017-02-09 | $20.28 | $20.57 | $19.98 | $20.09 | $17.73 | 3,500 |
| 2017-02-08 | $19.95 | $20.26 | $19.95 | $20.14 | $17.78 | 4,500 |
| 2017-02-07 | $20.25 | $20.25 | $19.72 | $19.78 | $17.46 | 900 |
| 2017-02-06 | $19.64 | $20.00 | $19.63 | $19.73 | $17.42 | 1,600 |
| 2017-02-03 | $19.52 | $19.95 | $19.52 | $19.52 | $17.23 | 300 |
| 2017-02-02 | $19.52 | $19.85 | $19.52 | $19.69 | $17.38 | 900 |
| 2017-02-01 | $19.82 | $19.93 | $19.54 | $19.54 | $17.25 | 777 |
| 2017-01-31 | $19.37 | $19.86 | $19.37 | $19.37 | $17.10 | 462 |
| 2017-01-30 | $19.64 | $19.91 | $19.37 | $19.37 | $17.10 | 2,330 |
| 2017-01-27 | $19.42 | $19.69 | $19.42 | $19.42 | $17.14 | 1,281 |
| 2017-01-26 | $19.33 | $19.89 | $19.28 | $19.28 | $17.02 | 643 |
| 2017-01-25 | $19.66 | $19.89 | $19.37 | $19.37 | $17.10 | 1,864 |
| 2017-01-24 | $19.37 | $19.71 | $19.02 | $19.71 | $17.40 | 2,161 |
| 2017-01-23 | $18.89 | $19.20 | $18.57 | $18.92 | $16.70 | 4,193 |
| 2017-01-20 | $19.30 | $19.57 | $19.15 | $19.15 | $16.90 | 5,339 |
| 2017-01-19 | $19.20 | $20.06 | $19.20 | $19.68 | $17.37 | 1,549 |
| 2017-01-18 | $19.88 | $19.88 | $19.35 | $19.39 | $17.12 | 642 |
| 2017-01-17 | $19.09 | $19.41 | $18.81 | $19.41 | $17.13 | 8,730 |
| 2017-01-13 | $19.03 | $19.03 | $18.43 | $18.81 | $16.60 | 5,367 |
| 2017-01-12 | $18.77 | $18.77 | $18.30 | $18.54 | $16.36 | 2,851 |
| 2017-01-11 | $18.48 | $18.48 | $18.05 | $18.29 | $16.15 | 513 |
| 2017-01-10 | $17.85 | $18.42 | $17.85 | $18.24 | $16.10 | 459 |
| 2017-01-09 | $17.89 | $18.16 | $17.78 | $18.10 | $15.98 | 6,146 |
| 2017-01-06 | $17.34 | $17.67 | $17.00 | $17.24 | $15.22 | 4,378 |
| 2017-01-05 | $17.08 | $17.08 | $16.51 | $17.00 | $15.01 | 5,964 |
| 2017-01-04 | $16.99 | $17.26 | $16.71 | $16.72 | $14.76 | 1,773 |
| 2017-01-03 | $16.32 | $16.78 | $16.32 | $16.68 | $14.72 | 7,125 |
| 2016-12-30 | $16.10 | $16.78 | $16.10 | $16.33 | $14.42 | 2,910 |
| 2016-12-29 | $16.18 | $16.53 | $16.18 | $16.40 | $14.48 | 5,178 |
| 2016-12-28 | $15.75 | $16.00 | $15.75 | $16.00 | $14.12 | 9,092 |
| 2016-12-27 | $16.10 | $16.37 | $15.82 | $16.35 | $14.43 | 7,738 |
| 2016-12-23 | $15.87 | $16.01 | $15.87 | $15.87 | $14.01 | 1,327 |
| 2016-12-22 | $15.89 | $15.89 | $15.69 | $15.76 | $13.91 | 10,435 |
| 2016-12-21 | $15.89 | $16.19 | $15.89 | $16.01 | $14.13 | 3,980 |
| 2016-12-20 | $15.90 | $16.10 | $15.90 | $15.90 | $14.04 | 6,711 |
| 2016-12-19 | $16.20 | $16.20 | $15.91 | $15.95 | $14.08 | 4,446 |
| 2016-12-16 | $16.06 | $16.06 | $15.91 | $15.97 | $14.09 | 10,156 |
| 2016-12-15 | $16.11 | $16.37 | $15.84 | $16.06 | $14.17 | 3,398 |
| 2016-12-14 | $16.38 | $16.59 | $16.34 | $16.59 | $14.64 | 8,561 |
| 2016-12-13 | $16.66 | $16.93 | $16.38 | $16.38 | $14.46 | 6,043 |
| 2016-12-12 | $16.49 | $16.89 | $16.49 | $16.87 | $14.89 | 2,198 |
| 2016-12-09 | $16.90 | $17.43 | $16.90 | $17.16 | $15.14 | 1,803 |
| 2016-12-08 | $17.51 | $17.78 | $17.23 | $17.56 | $15.50 | 2,263 |
| 2016-12-07 | $17.70 | $17.95 | $17.65 | $17.84 | $15.74 | 7,549 |
| 2016-12-06 | $17.51 | $18.00 | $17.51 | $17.60 | $15.54 | 5,442 |
| 2016-12-05 | $18.01 | $18.49 | $18.01 | $18.06 | $15.94 | 13,156 |
| 2016-12-02 | $18.07 | $18.24 | $17.95 | $18.00 | $15.89 | 5,643 |
| 2016-12-01 | $17.97 | $18.25 | $17.97 | $18.05 | $15.93 | 4,649 |
| 2016-11-30 | $18.69 | $18.69 | $18.02 | $18.32 | $16.17 | 1,676 |
| 2016-11-29 | $17.51 | $17.99 | $17.51 | $17.80 | $15.71 | 8,364 |
| 2016-11-28 | $17.60 | $17.70 | $17.60 | $17.68 | $15.60 | 8,243 |
| 2016-11-25 | $17.11 | $17.43 | $17.11 | $17.43 | $15.39 | 5,276 |
| 2016-11-23 | $17.28 | $17.89 | $17.28 | $17.41 | $15.37 | 4,130 |
| 2016-11-22 | $17.64 | $17.85 | $17.48 | $17.67 | $15.59 | 6,230 |
| 2016-11-21 | $17.31 | $17.75 | $17.31 | $17.41 | $15.36 | 3,578 |
| 2016-11-18 | $17.54 | $17.85 | $17.54 | $17.54 | $15.48 | 2,176 |
| 2016-11-17 | $17.66 | $17.75 | $17.51 | $17.67 | $15.59 | 13,836 |
| 2016-11-16 | $17.48 | $17.78 | $17.48 | $17.49 | $15.44 | 2,303 |
| 2016-11-15 | $17.43 | $17.90 | $17.43 | $17.77 | $15.69 | 1,003 |
| 2016-11-14 | $17.40 | $17.91 | $17.40 | $17.80 | $15.71 | 6,183 |
| 2016-11-11 | $17.39 | $17.84 | $17.31 | $17.82 | $15.73 | 4,595 |
| 2016-11-10 | $18.33 | $18.55 | $17.96 | $17.96 | $15.85 | 7,546 |
| 2016-11-09 | $18.59 | $18.91 | $18.20 | $18.37 | $16.22 | 11,410 |
| 2016-11-08 | $18.79 | $19.33 | $18.79 | $19.05 | $16.81 | 1,885 |
| 2016-11-07 | $19.04 | $19.35 | $19.04 | $19.18 | $16.93 | 4,447 |
| 2016-11-04 | $18.42 | $18.61 | $18.40 | $18.40 | $16.24 | 4,645 |
| 2016-11-03 | $18.65 | $18.78 | $18.53 | $18.53 | $16.36 | 2,422 |
| 2016-11-02 | $18.70 | $18.93 | $18.66 | $18.66 | $16.47 | 837 |
| 2016-11-01 | $19.12 | $19.39 | $18.73 | $19.05 | $16.82 | 860 |
| 2016-10-31 | $18.91 | $18.91 | $18.56 | $18.82 | $16.61 | 24,582 |
| 2016-10-28 | $19.00 | $19.35 | $18.93 | $19.00 | $16.77 | 16,165 |
| 2016-10-27 | $19.35 | $19.60 | $19.30 | $19.40 | $17.13 | 12,225 |
| 2016-10-26 | $19.42 | $19.90 | $19.42 | $19.62 | $17.31 | 1,605 |
| 2016-10-25 | $19.97 | $20.05 | $19.97 | $19.97 | $17.63 | 1,796 |
| 2016-10-24 | $20.15 | $20.55 | $19.94 | $19.94 | $17.60 | 1,735 |
| 2016-10-21 | $21.19 | $21.19 | $20.59 | $20.70 | $18.27 | 7,660 |
| 2016-10-20 | $20.91 | $21.20 | $20.64 | $20.66 | $18.24 | 896 |
| 2016-10-19 | $20.49 | $20.65 | $20.49 | $20.59 | $18.18 | 505 |
| 2016-10-18 | $19.64 | $19.91 | $19.58 | $19.58 | $17.28 | 2,727 |
| 2016-10-17 | $19.59 | $19.85 | $19.37 | $19.37 | $17.10 | 1,269 |
| 2016-10-14 | $19.75 | $20.04 | $19.73 | $19.75 | $17.43 | 2,937 |
| 2016-10-13 | $19.88 | $19.88 | $19.36 | $19.62 | $17.31 | 808 |
| 2016-10-12 | $19.97 | $20.20 | $19.95 | $19.95 | $17.61 | 741 |
| 2016-10-11 | $20.02 | $20.17 | $19.86 | $19.86 | $17.53 | 1,980 |
| 2016-10-10 | $20.05 | $20.09 | $20.02 | $20.02 | $17.67 | 2,237 |
| 2016-10-07 | $19.73 | $20.25 | $19.73 | $19.73 | $17.42 | 631 |
| 2016-10-06 | $20.02 | $20.23 | $19.90 | $19.98 | $17.64 | 4,027 |
| 2016-10-05 | $19.57 | $19.99 | $19.57 | $19.99 | $17.65 | 1,486 |
| 2016-10-04 | $19.58 | $19.76 | $19.29 | $19.29 | $17.03 | 1,139 |
| 2016-10-03 | $19.36 | $19.82 | $19.36 | $19.40 | $17.13 | 2,115 |
| 2016-09-30 | $19.31 | $19.66 | $19.31 | $19.37 | $17.10 | 8,473 |
| 2016-09-29 | $19.71 | $19.96 | $19.29 | $19.40 | $17.13 | 2,237 |
| 2016-09-28 | $19.37 | $19.61 | $19.23 | $19.46 | $17.17 | 8,604 |
| 2016-09-27 | $19.16 | $19.34 | $19.16 | $19.19 | $16.94 | 7,696 |
| 2016-09-26 | $20.20 | $20.20 | $20.02 | $20.03 | $17.68 | 10,494 |
| 2016-09-23 | $20.53 | $20.53 | $20.02 | $20.27 | $17.89 | 403 |
| 2016-09-22 | $20.72 | $21.00 | $20.69 | $20.72 | $18.29 | 2,065 |
| 2016-09-21 | $20.73 | $21.07 | $20.68 | $20.91 | $18.46 | 2,729 |
| 2016-09-20 | $20.73 | $20.73 | $20.33 | $20.35 | $17.96 | 320 |
| 2016-09-19 | $20.38 | $20.45 | $20.37 | $20.37 | $17.98 | 6,771 |
| 2016-09-16 | $19.87 | $20.03 | $19.74 | $20.00 | $17.65 | 1,346 |
| 2016-09-15 | $20.06 | $20.36 | $19.65 | $19.66 | $17.35 | 29,700 |
| 2016-09-14 | $20.20 | $20.50 | $20.14 | $20.14 | $17.78 | 2,108 |
| 2016-09-13 | $20.38 | $20.38 | $19.91 | $20.04 | $17.69 | 7,295 |
| 2016-09-12 | $20.21 | $20.59 | $20.20 | $20.47 | $18.07 | 6,694 |
| 2016-09-09 | $20.72 | $20.72 | $20.19 | $20.19 | $17.82 | 736 |
| 2016-09-08 | $20.55 | $20.64 | $20.48 | $20.56 | $18.15 | 1,558 |
| 2016-09-07 | $20.40 | $20.65 | $20.40 | $20.50 | $18.10 | 2,603 |
| 2016-09-06 | $20.34 | $20.61 | $20.32 | $20.36 | $17.97 | 1,432 |
| 2016-09-02 | $20.86 | $20.88 | $20.79 | $20.83 | $18.39 | 4,836 |
| 2016-09-01 | $19.76 | $19.91 | $19.72 | $19.90 | $17.56 | 1,844 |
| 2016-08-31 | $22.09 | $22.30 | $22.06 | $22.15 | $19.55 | 1,574 |
| 2016-08-30 | $22.05 | $22.15 | $21.98 | $22.00 | $19.42 | 6,792 |
| 2016-08-29 | $21.52 | $21.77 | $21.52 | $21.67 | $19.13 | 1,165 |
| 2016-08-26 | $21.85 | $21.96 | $21.67 | $21.73 | $19.18 | 12,153 |
| 2016-08-25 | $21.06 | $21.27 | $21.06 | $21.17 | $18.69 | 1,280 |
| 2016-08-24 | $21.31 | $21.71 | $21.27 | $21.27 | $18.78 | 2,953 |
| 2016-08-23 | $20.98 | $21.40 | $20.98 | $21.16 | $18.67 | 2,486 |
| 2016-08-22 | $21.25 | $21.58 | $21.21 | $21.23 | $18.74 | 676 |
| 2016-08-19 | $21.94 | $21.94 | $21.85 | $21.87 | $19.31 | 2,401 |
| 2016-08-18 | $21.60 | $21.60 | $21.43 | $21.43 | $18.92 | 584 |
| 2016-08-17 | $21.57 | $21.87 | $21.47 | $21.55 | $19.02 | 2,749 |
| 2016-08-16 | $20.27 | $20.40 | $20.15 | $20.17 | $17.80 | 2,422 |
| 2016-08-15 | $20.55 | $21.02 | $20.55 | $20.61 | $18.19 | 7,910 |
| 2016-08-12 | $20.72 | $21.15 | $20.72 | $20.73 | $18.30 | 2,431 |
| 2016-08-11 | $20.06 | $20.51 | $20.06 | $20.24 | $17.87 | 2,204 |
| 2016-08-10 | $19.66 | $19.75 | $19.33 | $19.37 | $17.10 | 5,529 |
| 2016-08-09 | $19.30 | $19.48 | $19.30 | $19.33 | $17.06 | 1,177 |
| 2016-08-08 | $19.54 | $19.76 | $19.30 | $19.30 | $17.04 | 3,830 |
| 2016-08-05 | $19.26 | $19.62 | $19.26 | $19.34 | $17.07 | 2,435 |
| 2016-08-04 | $18.85 | $19.45 | $18.85 | $18.94 | $16.72 | 2,374 |
| 2016-08-03 | $19.05 | $19.63 | $19.05 | $19.59 | $17.29 | 2,083 |
| 2016-08-02 | $19.05 | $19.06 | $18.76 | $18.82 | $16.61 | 6,255 |
| 2016-08-01 | $18.89 | $19.21 | $18.88 | $18.96 | $16.74 | 2,562 |
| 2016-07-29 | $18.62 | $18.90 | $18.62 | $18.68 | $16.49 | 5,068 |
| 2016-07-28 | $18.58 | $19.32 | $18.58 | $18.65 | $16.46 | 3,819 |
| 2016-07-27 | $18.97 | $19.27 | $18.96 | $19.00 | $16.44 | 1,132 |
| 2016-07-26 | $19.74 | $19.74 | $19.23 | $19.23 | $16.64 | 703 |
| 2016-07-25 | $19.27 | $19.38 | $19.19 | $19.19 | $16.60 | 3,451 |
| 2016-07-22 | $20.10 | $20.33 | $20.10 | $20.22 | $17.49 | 812 |
| 2016-07-21 | $20.25 | $20.61 | $20.13 | $20.13 | $17.41 | 2,281 |
| 2016-07-20 | $19.73 | $19.75 | $19.61 | $19.73 | $17.07 | 831 |
| 2016-07-19 | $19.25 | $19.50 | $19.13 | $19.13 | $16.55 | 1,963 |
| 2016-07-18 | $18.93 | $19.57 | $18.93 | $19.00 | $16.44 | 890 |
| 2016-07-15 | $20.04 | $20.04 | $19.39 | $19.59 | $16.94 | 4,034 |
| 2016-07-14 | $19.34 | $19.92 | $18.77 | $18.81 | $16.27 | 1,506 |
| 2016-07-13 | $19.73 | $19.96 | $19.44 | $19.50 | $16.87 | 1,855 |
| 2016-07-12 | $19.48 | $20.07 | $19.48 | $19.53 | $16.90 | 1,558 |
| 2016-07-11 | $19.26 | $19.40 | $19.26 | $19.35 | $16.74 | 3,411 |
| 2016-07-08 | $18.99 | $19.20 | $18.88 | $18.95 | $16.39 | 1,583 |
| 2016-07-07 | $19.09 | $19.26 | $18.96 | $18.97 | $16.41 | 1,647 |
| 2016-07-06 | $19.05 | $19.05 | $18.78 | $19.00 | $16.44 | 16,552 |
| 2016-07-05 | $19.13 | $19.49 | $19.10 | $19.10 | $16.52 | 1,168 |
| 2016-07-01 | $19.66 | $19.82 | $19.53 | $19.53 | $16.90 | 1,020 |
| 2016-06-30 | $19.38 | $19.85 | $19.38 | $19.62 | $16.97 | 1,233 |
| 2016-06-29 | $18.82 | $19.18 | $18.82 | $19.00 | $16.44 | 4,363 |
| 2016-06-28 | $18.38 | $18.92 | $18.38 | $18.50 | $16.00 | 2,976 |
| 2016-06-27 | $18.01 | $18.20 | $17.69 | $17.99 | $15.56 | 1,988 |
| 2016-06-24 | $18.20 | $18.80 | $18.20 | $18.80 | $16.26 | 3,187 |
| 2016-06-23 | $18.77 | $19.15 | $18.77 | $19.15 | $16.57 | 1,999 |
| 2016-06-22 | $19.26 | $19.26 | $18.94 | $18.95 | $16.40 | 8,749 |
| 2016-06-21 | $19.53 | $19.70 | $19.33 | $19.41 | $16.79 | 2,761 |
| 2016-06-20 | $19.39 | $19.60 | $19.18 | $19.18 | $16.59 | 4,663 |
| 2016-06-17 | $19.34 | $19.60 | $18.93 | $18.93 | $16.38 | 5,256 |
| 2016-06-16 | $18.81 | $18.94 | $18.50 | $18.94 | $16.39 | 3,201 |
| 2016-06-15 | $19.56 | $19.85 | $19.25 | $19.38 | $16.76 | 2,525 |
| 2016-06-14 | $19.74 | $19.74 | $19.40 | $19.40 | $16.78 | 567 |
| 2016-06-13 | $20.12 | $20.36 | $19.77 | $19.77 | $17.10 | 1,183 |
| 2016-06-10 | $20.46 | $20.55 | $20.26 | $20.26 | $17.53 | 1,050 |
| 2016-06-09 | $20.61 | $21.03 | $20.53 | $20.90 | $18.08 | 6,968 |
| 2016-06-08 | $20.45 | $20.98 | $20.45 | $20.55 | $17.78 | 2,058 |
| 2016-06-07 | $19.97 | $20.47 | $19.97 | $20.02 | $17.32 | 1,666 |
| 2016-06-06 | $19.02 | $19.54 | $19.00 | $19.12 | $16.54 | 1,787 |
| 2016-06-03 | $19.16 | $19.40 | $18.91 | $18.92 | $16.37 | 7,196 |
| 2016-06-02 | $18.90 | $19.40 | $18.88 | $19.27 | $16.67 | 1,062 |
| 2016-06-01 | $18.84 | $19.15 | $18.56 | $18.56 | $16.06 | 976 |
| 2016-05-31 | $19.40 | $20.09 | $19.38 | $19.38 | $16.46 | 1,109 |
| 2016-05-27 | $18.87 | $19.68 | $18.87 | $18.87 | $16.03 | 1,446 |
| 2016-05-26 | $19.01 | $19.25 | $18.97 | $19.07 | $16.20 | 10,532 |
| 2016-05-25 | $18.16 | $18.44 | $18.16 | $18.25 | $15.50 | 931 |
| 2016-05-24 | $18.50 | $18.79 | $18.21 | $18.25 | $15.50 | 1,384 |
| 2016-05-23 | $18.41 | $18.88 | $18.41 | $18.41 | $15.64 | 679 |
| 2016-05-20 | $18.85 | $19.09 | $18.63 | $18.63 | $15.83 | 1,213 |
| 2016-05-19 | $18.61 | $19.11 | $18.55 | $19.11 | $16.23 | 3,387 |
| 2016-05-18 | $19.17 | $19.30 | $18.88 | $19.13 | $16.25 | 444 |
| 2016-05-17 | $19.15 | $19.86 | $18.98 | $19.34 | $16.43 | 1,945 |
| 2016-05-16 | $19.33 | $19.58 | $19.01 | $19.05 | $16.18 | 1,353 |
| 2016-05-13 | $18.77 | $19.26 | $18.71 | $18.99 | $16.13 | 2,780 |
| 2016-05-12 | $19.71 | $19.85 | $19.44 | $19.64 | $16.68 | 1,354 |
| 2016-05-11 | $19.93 | $20.05 | $19.79 | $19.79 | $16.81 | 1,060 |
| 2016-05-10 | $19.44 | $20.12 | $19.44 | $19.95 | $16.95 | 1,386 |
| 2016-05-09 | $19.37 | $19.65 | $19.02 | $19.02 | $16.16 | 1,295 |
| 2016-05-06 | $19.67 | $19.67 | $19.36 | $19.38 | $16.46 | 2,901 |
| 2016-05-05 | $19.40 | $19.85 | $19.36 | $19.36 | $16.45 | 705 |
| 2016-05-04 | $19.65 | $19.87 | $19.30 | $19.30 | $16.39 | 1,466 |
| 2016-05-03 | $19.67 | $19.67 | $19.25 | $19.52 | $16.58 | 7,736 |
| 2016-05-02 | $19.10 | $19.65 | $19.10 | $19.11 | $16.23 | 2,963 |
| 2016-04-29 | $19.71 | $19.74 | $19.10 | $19.10 | $16.22 | 1,417 |
| 2016-04-28 | $19.91 | $20.14 | $19.70 | $19.85 | $16.86 | 1,361 |
| 2016-04-27 | $20.17 | $20.51 | $19.85 | $20.48 | $17.40 | 936 |
| 2016-04-26 | $20.09 | $20.57 | $20.07 | $20.07 | $17.05 | 2,060 |
| 2016-04-25 | $20.67 | $20.90 | $20.40 | $20.86 | $17.72 | 916 |
| 2016-04-22 | $21.29 | $21.57 | $20.92 | $20.94 | $17.79 | 503 |
| 2016-04-21 | $21.32 | $21.49 | $20.96 | $21.48 | $18.25 | 1,327 |
| 2016-04-20 | $21.60 | $21.70 | $21.41 | $21.41 | $18.19 | 698 |
| 2016-04-19 | $23.71 | $24.10 | $23.71 | $24.01 | $20.40 | 4,432 |
| 2016-04-18 | $24.00 | $24.00 | $23.57 | $23.83 | $20.24 | 1,042 |
| 2016-04-15 | $23.69 | $24.25 | $23.69 | $23.97 | $20.36 | 944 |
| 2016-04-14 | $23.93 | $24.05 | $23.81 | $23.91 | $20.31 | 1,611 |
| 2016-04-13 | $24.11 | $24.27 | $23.94 | $23.94 | $20.34 | 879 |
| 2016-04-12 | $22.63 | $22.98 | $22.60 | $22.98 | $19.52 | 5,365 |
| 2016-04-11 | $22.56 | $22.56 | $22.11 | $22.21 | $18.86 | 776 |
| 2016-04-08 | $22.44 | $22.75 | $22.28 | $22.28 | $18.93 | 660 |
| 2016-04-07 | $23.30 | $23.30 | $22.77 | $22.77 | $19.34 | 3,306 |
| 2016-04-06 | $21.96 | $22.25 | $21.96 | $22.22 | $18.88 | 4,502 |
| 2016-04-05 | $21.04 | $21.44 | $21.04 | $21.22 | $18.02 | 2,296 |
| 2016-04-04 | $21.27 | $21.80 | $21.27 | $21.35 | $18.14 | 1,253 |
| 2016-04-01 | $21.55 | $21.56 | $21.25 | $21.53 | $18.28 | 4,090 |
| 2016-03-31 | $22.06 | $22.08 | $21.62 | $21.62 | $18.37 | 1,545 |
| 2016-03-30 | $21.25 | $21.90 | $21.25 | $21.68 | $18.42 | 3,365 |
| 2016-03-29 | $20.68 | $21.09 | $20.37 | $20.58 | $17.48 | 993 |
| 2016-03-28 | $21.16 | $21.25 | $21.06 | $21.19 | $18.00 | 3,864 |
| 2016-03-24 | $20.77 | $21.00 | $20.70 | $20.70 | $17.58 | 11,176 |
| 2016-03-23 | $20.15 | $20.15 | $19.75 | $19.75 | $16.78 | 3,758 |
| 2016-03-22 | $20.10 | $20.44 | $19.85 | $19.85 | $16.86 | 1,339 |
| 2016-03-21 | $20.30 | $20.83 | $19.89 | $20.70 | $17.58 | 2,455 |
| 2016-03-18 | $19.94 | $20.44 | $19.94 | $20.23 | $17.18 | 990 |
| 2016-03-17 | $19.74 | $19.98 | $19.74 | $19.80 | $16.82 | 8,089 |
| 2016-03-16 | $19.37 | $19.75 | $19.19 | $19.63 | $16.67 | 3,944 |
| 2016-03-15 | $19.52 | $19.75 | $19.28 | $19.75 | $16.78 | 2,051 |
| 2016-03-14 | $19.72 | $20.32 | $19.72 | $19.87 | $16.88 | 8,541 |
| 2016-03-11 | $20.44 | $20.44 | $19.78 | $19.88 | $16.89 | 2,192 |
| 2016-03-10 | $19.79 | $20.21 | $19.63 | $20.21 | $17.17 | 770 |
| 2016-03-09 | $19.64 | $20.18 | $19.62 | $19.62 | $16.67 | 843 |
| 2016-03-08 | $20.07 | $20.41 | $19.67 | $19.67 | $16.71 | 3,194 |
| 2016-03-07 | $20.15 | $20.30 | $20.15 | $20.23 | $17.18 | 3,302 |
| 2016-03-04 | $20.49 | $20.65 | $20.49 | $20.60 | $17.50 | 1,566 |
| 2016-03-03 | $20.15 | $20.40 | $20.15 | $20.33 | $17.27 | 4,732 |
| 2016-03-02 | $19.82 | $20.20 | $19.75 | $19.97 | $16.96 | 1,341 |
| 2016-03-01 | $18.90 | $19.50 | $18.90 | $19.04 | $16.17 | 935 |
| 2016-02-29 | $18.31 | $18.61 | $18.03 | $18.20 | $15.46 | 6,440 |
| 2016-02-26 | $18.37 | $18.57 | $18.18 | $18.35 | $15.58 | 3,970 |
| 2016-02-25 | $18.35 | $18.37 | $18.02 | $18.21 | $15.46 | 1,209 |
| 2016-02-24 | $18.12 | $18.28 | $17.83 | $18.23 | $15.48 | 1,816 |
| 2016-02-23 | $18.81 | $18.83 | $18.46 | $18.56 | $15.76 | 2,579 |
| 2016-02-22 | $18.49 | $18.82 | $18.16 | $18.23 | $15.49 | 3,436 |
| 2016-02-19 | $17.41 | $17.93 | $17.37 | $17.93 | $15.23 | 3,434 |
| 2016-02-18 | $18.06 | $18.06 | $17.73 | $17.73 | $15.06 | 5,900 |
| 2016-02-17 | $17.67 | $17.95 | $17.38 | $17.95 | $15.25 | 935 |
| 2016-02-16 | $17.82 | $18.00 | $17.73 | $17.73 | $15.06 | 3,462 |
| 2016-02-12 | $16.56 | $16.83 | $16.26 | $16.51 | $14.02 | 1,674 |
| 2016-02-11 | $16.40 | $16.68 | $16.16 | $16.49 | $14.00 | 3,036 |
| 2016-02-10 | $16.84 | $17.14 | $16.82 | $16.98 | $14.42 | 3,525 |
| 2016-02-09 | $16.95 | $17.16 | $16.57 | $16.57 | $14.08 | 3,307 |
| 2016-02-08 | $17.20 | $17.53 | $16.75 | $16.75 | $14.23 | 2,950 |
| 2016-02-05 | $17.23 | $17.80 | $17.13 | $17.13 | $14.55 | 2,122 |
| 2016-02-04 | $17.29 | $17.65 | $17.19 | $17.36 | $14.75 | 1,938 |
| 2016-02-03 | $17.56 | $17.56 | $17.25 | $17.47 | $14.84 | 6,843 |
| 2016-02-02 | $18.29 | $18.29 | $17.56 | $17.67 | $15.01 | 2,130 |
| 2016-02-01 | $18.08 | $18.78 | $18.08 | $18.14 | $15.41 | 4,160 |
| 2016-01-29 | $17.64 | $17.86 | $17.21 | $17.21 | $14.62 | 8,005 |
| 2016-01-28 | $17.05 | $17.26 | $16.80 | $16.87 | $14.33 | 11,194 |
| 2016-01-27 | $17.06 | $17.22 | $16.62 | $16.62 | $14.12 | 3,928 |
| 2016-01-26 | $17.38 | $17.63 | $17.20 | $17.25 | $14.65 | 2,855 |
| 2016-01-25 | $17.36 | $17.81 | $17.26 | $17.47 | $14.84 | 4,402 |
| 2016-01-22 | $16.93 | $17.44 | $16.93 | $16.99 | $14.43 | 3,210 |
| 2016-01-21 | $16.39 | $16.72 | $16.25 | $16.66 | $14.15 | 2,199 |
| 2016-01-20 | $16.72 | $17.02 | $16.15 | $17.02 | $14.46 | 5,766 |
| 2016-01-19 | $17.36 | $17.50 | $17.17 | $17.19 | $14.60 | 8,476 |
| 2016-01-15 | $17.47 | $17.57 | $17.06 | $17.40 | $14.78 | 7,178 |
| 2016-01-14 | $17.58 | $17.95 | $17.57 | $17.80 | $15.12 | 25,380 |
| 2016-01-13 | $18.18 | $18.40 | $17.77 | $17.77 | $15.09 | 2,048 |
| 2016-01-12 | $18.17 | $18.17 | $17.80 | $17.81 | $15.13 | 4,770 |
| 2016-01-11 | $17.83 | $17.97 | $17.50 | $17.73 | $15.06 | 10,231 |
| 2016-01-08 | $18.38 | $18.82 | $18.27 | $18.27 | $15.52 | 2,983 |
| 2016-01-07 | $19.17 | $19.65 | $19.05 | $19.43 | $16.50 | 1,437 |
| 2016-01-06 | $19.78 | $20.10 | $19.46 | $19.77 | $16.79 | 2,126 |
| 2016-01-05 | $20.40 | $20.67 | $20.04 | $20.25 | $17.20 | 1,466 |
| 2016-01-04 | $20.19 | $20.60 | $20.13 | $20.47 | $17.39 | 4,221 |
| 2015-12-31 | $20.79 | $21.45 | $20.79 | $20.80 | $17.67 | 5,999 |
| 2015-12-30 | $21.15 | $21.66 | $21.15 | $21.17 | $17.98 | 1,552 |
| 2015-12-29 | $21.19 | $21.65 | $21.19 | $21.20 | $18.01 | 2,913 |
| 2015-12-28 | $20.37 | $21.70 | $20.32 | $21.00 | $17.84 | 5,964 |
| 2015-12-24 | $21.69 | $21.69 | $20.76 | $21.06 | $17.89 | 4,017 |
| 2015-12-23 | $20.07 | $21.70 | $20.07 | $20.60 | $17.50 | 5,692 |
| 2015-12-22 | $19.50 | $21.59 | $19.50 | $19.59 | $16.64 | 3,519 |
| 2015-12-21 | $20.33 | $20.84 | $19.82 | $19.82 | $16.84 | 2,428 |
| 2015-12-18 | $19.49 | $21.43 | $19.49 | $19.60 | $16.65 | 2,978 |
| 2015-12-17 | $20.67 | $21.15 | $20.03 | $20.59 | $17.49 | 5,452 |
| 2015-12-16 | $20.13 | $20.71 | $19.68 | $19.68 | $16.72 | 11,057 |
| 2015-12-15 | $19.77 | $20.76 | $18.85 | $19.43 | $16.50 | 7,681 |
| 2015-12-14 | $19.13 | $20.11 | $19.13 | $19.86 | $16.87 | 4,791 |
| 2015-12-11 | $19.40 | $19.73 | $19.03 | $19.14 | $16.26 | 5,148 |
| 2015-12-10 | $19.87 | $20.55 | $18.89 | $19.28 | $16.37 | 9,755 |
| 2015-12-09 | $20.09 | $20.55 | $19.42 | $19.99 | $16.98 | 1,776 |
| 2015-12-08 | $19.53 | $20.58 | $19.53 | $20.37 | $17.30 | 4,629 |
| 2015-12-07 | $20.90 | $21.00 | $20.10 | $20.10 | $17.07 | 3,662 |
| 2015-12-04 | $20.36 | $20.85 | $19.87 | $19.88 | $16.89 | 3,984 |
| 2015-12-03 | $19.93 | $21.00 | $19.93 | $19.93 | $16.93 | 2,730 |
| 2015-12-02 | $20.60 | $21.00 | $20.10 | $20.18 | $17.14 | 2,721 |
| 2015-12-01 | $20.38 | $20.59 | $19.75 | $20.20 | $17.15 | 7,173 |
| 2015-11-30 | $20.80 | $20.80 | $20.00 | $20.00 | $16.99 | 2,756 |
| 2015-11-27 | $19.73 | $20.72 | $19.73 | $20.12 | $17.09 | 2,056 |
| 2015-11-25 | $21.22 | $21.45 | $20.65 | $20.65 | $17.54 | 9,543 |
| 2015-11-24 | $21.29 | $22.22 | $20.36 | $20.48 | $17.40 | 5,218 |
| 2015-11-23 | $21.59 | $22.63 | $20.52 | $21.15 | $17.97 | 35,150 |
| 2015-11-20 | $21.87 | $22.62 | $21.11 | $21.59 | $18.34 | 3,056 |
| 2015-11-19 | $21.99 | $22.65 | $21.34 | $21.50 | $18.26 | 1,552 |
| 2015-11-18 | $21.39 | $22.00 | $21.25 | $22.00 | $18.69 | 20,944 |
| 2015-11-17 | $19.91 | $20.28 | $19.21 | $20.08 | $17.06 | 11,275 |
| 2015-11-16 | $20.35 | $21.36 | $19.34 | $19.88 | $16.88 | 5,088 |
| 2015-11-13 | $20.81 | $21.54 | $20.07 | $20.73 | $17.61 | 12,127 |
| 2015-11-12 | $20.92 | $21.54 | $20.30 | $20.79 | $17.66 | 2,055 |
| 2015-11-11 | $19.82 | $21.54 | $19.82 | $21.54 | $18.30 | 1,401 |
| 2015-11-10 | $19.65 | $21.54 | $19.65 | $20.05 | $17.03 | 3,413 |
| 2015-11-09 | $20.17 | $21.93 | $20.17 | $20.77 | $17.64 | 3,509 |
| 2015-11-06 | $22.29 | $22.29 | $20.54 | $20.72 | $17.60 | 4,144 |
| 2015-11-05 | $21.89 | $22.82 | $20.96 | $21.59 | $18.34 | 1,725 |
| 2015-11-04 | $21.93 | $22.87 | $21.00 | $21.00 | $17.84 | 5,863 |
| 2015-11-03 | $22.08 | $22.58 | $21.57 | $21.57 | $18.32 | 3,415 |
| 2015-11-02 | $21.45 | $23.46 | $21.45 | $22.51 | $19.12 | 1,586 |
| 2015-10-30 | $21.96 | $23.46 | $21.96 | $23.08 | $19.61 | 2,965 |
| 2015-10-29 | $22.73 | $23.73 | $21.70 | $21.78 | $18.50 | 2,387 |
| 2015-10-28 | $23.53 | $24.15 | $22.92 | $23.58 | $20.03 | 1,609 |
| 2015-10-27 | $23.04 | $24.15 | $23.04 | $23.63 | $20.07 | 3,710 |
| 2015-10-26 | $23.14 | $24.66 | $23.14 | $24.00 | $20.38 | 3,308 |
| 2015-10-23 | $24.15 | $24.66 | $23.70 | $24.66 | $20.95 | 3,849 |
| 2015-10-22 | $23.01 | $24.15 | $23.01 | $23.33 | $19.82 | 693 |
| 2015-10-21 | $23.49 | $24.15 | $22.88 | $23.63 | $20.07 | 3,639 |
| 2015-10-20 | $23.52 | $24.15 | $22.92 | $23.38 | $19.86 | 1,603 |
| 2015-10-19 | $23.28 | $24.25 | $23.07 | $23.61 | $20.06 | 1,983 |
| 2015-10-16 | $23.66 | $24.70 | $22.65 | $23.47 | $19.94 | 10,478 |
| 2015-10-15 | $23.83 | $24.83 | $22.74 | $22.91 | $19.46 | 8,157 |
| 2015-10-14 | $22.95 | $24.00 | $22.87 | $22.87 | $19.43 | 1,460 |
| 2015-10-13 | $145.10 | $145.34 | $142.86 | $142.86 | $121.35 | 270 |
| 2015-10-12 | $143.95 | $145.32 | $141.95 | $145.10 | $123.26 | 516 |
| 2015-10-09 | $144.43 | $146.41 | $143.41 | $144.80 | $123.00 | 102 |
| 2015-10-08 | $143.24 | $144.57 | $141.21 | $143.67 | $122.04 | 831 |
| 2015-10-07 | $133.89 | $135.50 | $133.04 | $133.48 | $113.39 | 794 |
| 2015-10-06 | $128.00 | $128.00 | $126.00 | $127.90 | $108.65 | 516 |
| 2015-10-05 | $125.92 | $127.23 | $125.42 | $127.23 | $108.08 | 389 |
| 2015-10-02 | $121.53 | $124.51 | $119.85 | $124.25 | $105.55 | 482 |
| 2015-10-01 | $119.99 | $121.00 | $119.99 | $120.21 | $102.11 | 519 |
| 2015-09-30 | $120.21 | $122.67 | $118.87 | $121.00 | $102.78 | 842 |
| 2015-09-29 | $116.40 | $116.60 | $114.50 | $116.08 | $98.61 | 243 |
| 2015-09-28 | $119.78 | $120.20 | $118.50 | $119.27 | $101.31 | 304 |
| 2015-09-25 | $122.03 | $123.40 | $120.22 | $120.75 | $102.57 | 828 |
| 2015-09-24 | $121.60 | $125.10 | $121.60 | $124.50 | $105.76 | 260 |
| 2015-09-23 | $124.13 | $125.95 | $122.02 | $123.50 | $104.91 | 1,347 |
| 2015-09-22 | $128.45 | $130.22 | $128.45 | $130.22 | $110.62 | 24,200 |
| 2015-09-21 | $132.38 | $132.50 | $131.35 | $131.50 | $111.70 | 3,890 |
| 2015-09-18 | $129.70 | $130.31 | $128.40 | $130.01 | $110.44 | 5,860 |
| 2015-09-17 | $127.39 | $130.07 | $127.39 | $129.70 | $110.18 | 16,262 |
| 2015-09-16 | $128.91 | $129.99 | $128.20 | $129.19 | $109.74 | 18,384 |
| 2015-09-15 | $123.74 | $125.74 | $122.33 | $123.58 | $104.98 | 12,563 |
| 2015-09-14 | $132.25 | $134.60 | $132.25 | $133.79 | $113.65 | 9,411 |
| 2015-09-11 | $134.52 | $134.52 | $132.33 | $132.33 | $112.41 | 5,507 |
| 2015-09-10 | $133.63 | $135.01 | $133.31 | $134.90 | $114.59 | 9,269 |
| 2015-09-09 | $130.42 | $131.08 | $130.42 | $130.42 | $110.79 | 713 |
| 2015-09-08 | $128.55 | $128.55 | $126.75 | $127.40 | $108.22 | 4,764 |
| 2015-09-04 | $127.94 | $127.94 | $125.85 | $125.85 | $106.90 | 5,057 |
| 2015-09-03 | $124.25 | $126.50 | $124.25 | $125.75 | $106.82 | 294 |
| 2015-09-02 | $126.02 | $127.15 | $122.63 | $123.00 | $104.48 | 11,530 |
| 2015-09-01 | $128.85 | $128.95 | $124.45 | $127.25 | $108.09 | 12,742 |
| 2015-08-31 | $126.88 | $128.25 | $126.88 | $128.25 | $108.94 | 15,711 |
| 2015-08-28 | $132.01 | $132.34 | $130.30 | $131.38 | $111.60 | 22,276 |
| 2015-08-27 | $132.37 | $132.37 | $126.92 | $132.05 | $112.17 | 23,057 |
| 2015-08-26 | $125.50 | $125.79 | $122.88 | $125.79 | $106.85 | 357 |
| 2015-08-25 | $122.00 | $122.56 | $122.00 | $122.56 | $104.11 | 140 |
| 2015-08-24 | $116.69 | $123.25 | $116.69 | $119.50 | $101.51 | 246 |
| 2015-08-21 | $122.09 | $122.75 | $120.71 | $120.71 | $102.54 | 195 |
| 2015-08-20 | $119.63 | $122.95 | $119.63 | $121.57 | $103.27 | 470 |
| 2015-08-19 | $135.00 | $136.25 | $135.00 | $136.25 | $115.74 | 200 |
| 2015-08-18 | $138.51 | $138.56 | $138.51 | $138.56 | $117.70 | 0 |
| 2015-08-17 | $138.51 | $138.56 | $138.51 | $138.56 | $117.70 | 91 |
| 2015-08-14 | $143.70 | $146.51 | $143.70 | $146.51 | $124.45 | 25 |
| 2015-08-13 | $151.56 | $151.56 | $151.56 | $151.56 | $128.74 | 0 |
| 2015-08-12 | $151.56 | $151.56 | $151.56 | $151.56 | $128.74 | 45 |
| 2015-08-11 | $158.26 | $159.80 | $158.26 | $159.80 | $135.74 | 40 |
| 2015-08-10 | $159.02 | $159.75 | $159.02 | $159.75 | $135.70 | 220 |
| 2015-08-07 | $157.45 | $157.45 | $157.45 | $157.45 | $133.75 | 25 |
| 2015-08-06 | $161.00 | $161.00 | $161.00 | $161.00 | $136.76 | 10 |
| 2015-08-05 | $164.80 | $164.80 | $164.80 | $164.80 | $139.99 | 300 |
| 2015-08-04 | $166.16 | $166.16 | $166.16 | $166.16 | $141.15 | 6 |
| 2015-08-03 | $164.68 | $164.68 | $164.68 | $164.68 | $139.89 | 0 |
| 2015-07-31 | $164.68 | $164.68 | $164.68 | $164.68 | $139.89 | 6 |
| 2015-07-30 | $157.52 | $161.00 | $157.52 | $161.00 | $136.76 | 2,818 |
| 2015-07-29 | $153.43 | $153.43 | $153.43 | $153.43 | $130.33 | 16 |
| 2015-07-28 | $150.52 | $151.11 | $150.52 | $151.11 | $128.36 | 241 |
| 2015-07-27 | $149.13 | $149.13 | $149.13 | $149.13 | $126.68 | 16 |
| 2015-07-24 | $152.50 | $152.50 | $152.50 | $152.50 | $129.54 | 100 |
| 2015-07-23 | $152.25 | $152.25 | $152.25 | $152.25 | $129.33 | 200 |
| 2015-07-22 | $154.42 | $156.80 | $154.42 | $156.80 | $133.20 | 51 |
| 2015-07-21 | $155.19 | $155.19 | $152.63 | $152.63 | $129.65 | 70 |
| 2015-07-20 | $154.25 | $154.25 | $154.25 | $154.25 | $131.03 | 269 |
| 2015-07-17 | $155.50 | $155.50 | $153.25 | $153.25 | $130.18 | 33 |
| 2015-07-16 | $149.55 | $151.87 | $149.55 | $151.87 | $129.01 | 13 |
| 2015-07-15 | $148.45 | $149.55 | $148.45 | $149.55 | $127.04 | 24 |
| 2015-07-14 | $153.54 | $153.54 | $152.15 | $152.15 | $129.24 | 48 |
| 2015-07-13 | $151.03 | $151.03 | $151.03 | $151.03 | $128.29 | 4 |
| 2015-07-10 | $146.70 | $148.25 | $146.25 | $148.25 | $125.93 | 11 |
| 2015-07-09 | $138.08 | $140.55 | $137.70 | $138.25 | $117.44 | 161 |
| 2015-07-08 | $132.50 | $133.25 | $132.50 | $133.25 | $113.19 | 284 |
| 2015-07-07 | $138.32 | $138.32 | $136.04 | $138.10 | $117.31 | 173 |
| 2015-07-06 | $146.05 | $146.05 | $145.45 | $145.45 | $123.55 | 90 |
| 2015-07-02 | $153.15 | $153.15 | $151.65 | $151.65 | $128.82 | 301 |
| 2015-07-01 | $148.48 | $148.48 | $148.23 | $148.23 | $125.92 | 200 |
| 2015-06-29 | $152.80 | $152.80 | $149.02 | $149.02 | $126.59 | 48 |
| 2015-06-26 | $153.30 | $155.40 | $153.05 | $155.40 | $132.01 | 34 |
| 2015-06-25 | $155.85 | $159.10 | $155.80 | $158.75 | $134.85 | 132 |
| 2015-06-24 | $162.18 | $162.18 | $162.18 | $162.18 | $137.76 | 13 |
| 2015-06-23 | $167.50 | $168.13 | $167.50 | $168.13 | $142.82 | 193 |
ENN Energy Holdings Ltd (XNGSY) News Headlines
Recent ENN Energy Holdings Ltd (XNGSY) News
Similar Companies to ENN Energy Holdings Ltd (XNGSY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |