Arcosa Inc (ACA) Exchange: NYSE
Data as of May 2, 2025
$84.09 ($2.04) 2.49%
Arcosa Inc - Daily Information
Click for more stock information on Arcosa Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $82.82 |
| Previous Close | $84.09 |
| High | $84.81 |
| Low | $82.82 |
| Adjusted Open | $82.82 |
| Previous Adjusted Close | $84.09 |
| Adjusted High | $84.81 |
| Adjusted Low | $82.82 |
About Arcosa Inc (ACA)
Arcosa Inc is an infrastructure company based in Texas with about 8,500 employees. It focuses on transportation and construction materials, such as bridge and rail products, as well as infrastructure solutions, including specialty marine and wind energy solutions. Founded in 1956, Arcosa Inc is a publicly traded company that offers a variety of products and services to its customers around the world. Since its inception, the company has seen steady growth, with its annual revenue consistently increasing year-over-year. Arcosa Inc also has a proven track record of acquiring other companies in the infrastructure sector to help further expand its customer base and drive growth within the industry.
Invest in Arcosa Inc (ACA)
Historical Stock Data for Arcosa Inc (ACA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $82.82 | $84.81 | $82.82 | $84.09 | $84.09 | 219,474 |
| 2025-05-01 | $81.13 | $83.27 | $80.68 | $82.05 | $82.05 | 244,064 |
| 2025-04-30 | $79.21 | $80.43 | $77.90 | $80.07 | $80.07 | 328,037 |
| 2025-04-29 | $79.97 | $80.69 | $79.19 | $80.12 | $80.12 | 205,156 |
| 2025-04-28 | $79.52 | $81.32 | $79.33 | $80.17 | $80.17 | 221,639 |
| 2025-04-25 | $79.50 | $80.97 | $79.35 | $80.24 | $80.24 | 184,849 |
| 2025-04-24 | $78.09 | $80.80 | $78.09 | $80.50 | $80.50 | 183,024 |
| 2025-04-23 | $79.74 | $81.22 | $78.24 | $78.27 | $78.27 | 284,315 |
| 2025-04-22 | $77.37 | $77.77 | $75.33 | $76.73 | $76.73 | 259,830 |
| 2025-04-21 | $76.86 | $76.86 | $73.93 | $74.99 | $74.99 | 241,877 |
| 2025-04-17 | $76.75 | $78.12 | $76.63 | $77.39 | $77.39 | 375,412 |
| 2025-04-16 | $77.01 | $78.24 | $76.00 | $77.06 | $77.06 | 254,947 |
| 2025-04-15 | $77.93 | $79.28 | $77.45 | $77.50 | $77.50 | 207,378 |
| 2025-04-14 | $78.36 | $78.89 | $76.29 | $77.96 | $77.91 | 292,528 |
| 2025-04-11 | $75.12 | $77.42 | $74.28 | $77.11 | $77.11 | 242,792 |
| 2025-04-10 | $75.01 | $76.34 | $73.34 | $75.31 | $75.31 | 394,109 |
| 2025-04-09 | $69.92 | $79.43 | $69.41 | $78.20 | $78.20 | 490,452 |
| 2025-04-08 | $73.95 | $74.24 | $69.54 | $70.66 | $70.66 | 429,014 |
| 2025-04-07 | $69.85 | $75.59 | $68.11 | $71.82 | $71.82 | 428,156 |
| 2025-04-04 | $72.27 | $72.96 | $69.85 | $72.39 | $72.39 | 564,139 |
| 2025-04-03 | $76.75 | $77.35 | $75.11 | $75.44 | $75.44 | 393,099 |
| 2025-04-02 | $77.04 | $81.60 | $76.99 | $81.42 | $81.42 | 332,100 |
| 2025-04-01 | $77.15 | $78.31 | $75.98 | $78.17 | $78.17 | 360,205 |
| 2025-03-31 | $78.62 | $78.78 | $75.78 | $77.12 | $77.12 | 408,419 |
| 2025-03-28 | $81.67 | $81.67 | $79.78 | $79.97 | $79.97 | 423,632 |
| 2025-03-27 | $81.08 | $82.36 | $80.45 | $81.88 | $81.88 | 405,026 |
| 2025-03-26 | $82.38 | $83.43 | $80.77 | $81.36 | $81.36 | 334,795 |
| 2025-03-25 | $81.68 | $82.86 | $80.92 | $82.38 | $82.38 | 423,684 |
| 2025-03-24 | $81.08 | $82.47 | $81.03 | $81.85 | $81.85 | 241,070 |
| 2025-03-21 | $79.35 | $79.75 | $78.49 | $79.66 | $79.66 | 610,238 |
| 2025-03-20 | $80.57 | $82.02 | $80.05 | $80.40 | $80.40 | 247,881 |
| 2025-03-19 | $80.02 | $81.88 | $79.76 | $81.82 | $81.82 | 320,226 |
| 2025-03-18 | $80.16 | $80.73 | $79.06 | $80.16 | $80.16 | 227,441 |
| 2025-03-17 | $79.92 | $81.54 | $79.25 | $81.24 | $81.24 | 276,428 |
| 2025-03-14 | $79.92 | $80.86 | $78.93 | $80.69 | $80.69 | 282,121 |
| 2025-03-13 | $80.63 | $81.16 | $78.28 | $78.76 | $78.76 | 252,994 |
| 2025-03-12 | $82.58 | $82.73 | $79.92 | $80.11 | $80.11 | 331,675 |
| 2025-03-11 | $79.82 | $82.33 | $79.34 | $81.50 | $81.50 | 462,201 |
| 2025-03-10 | $78.05 | $79.30 | $77.50 | $78.55 | $78.55 | 476,142 |
| 2025-03-07 | $80.95 | $81.19 | $78.06 | $79.57 | $79.57 | 403,721 |
| 2025-03-06 | $82.00 | $83.05 | $80.34 | $81.43 | $81.43 | 456,563 |
| 2025-03-05 | $79.90 | $82.71 | $79.29 | $82.34 | $82.34 | 489,354 |
| 2025-03-04 | $79.68 | $81.02 | $77.84 | $79.54 | $79.54 | 474,856 |
| 2025-03-03 | $83.57 | $84.02 | $81.05 | $81.40 | $81.40 | 654,185 |
| 2025-02-28 | $85.81 | $87.60 | $78.86 | $83.88 | $83.88 | 904,194 |
| 2025-02-27 | $93.34 | $94.47 | $91.17 | $91.58 | $91.58 | 277,434 |
| 2025-02-26 | $93.11 | $95.26 | $93.10 | $93.37 | $93.37 | 213,778 |
| 2025-02-25 | $92.79 | $94.25 | $91.72 | $92.92 | $92.92 | 229,778 |
| 2025-02-24 | $93.39 | $93.77 | $91.92 | $92.15 | $92.15 | 302,261 |
| 2025-02-21 | $98.53 | $98.53 | $92.53 | $92.96 | $92.96 | 259,145 |
| 2025-02-20 | $98.59 | $98.83 | $96.40 | $96.70 | $96.70 | 225,517 |
| 2025-02-19 | $99.10 | $99.58 | $97.84 | $98.56 | $98.56 | 229,841 |
| 2025-02-18 | $100.54 | $101.35 | $99.34 | $100.49 | $100.49 | 232,183 |
| 2025-02-14 | $101.10 | $101.36 | $98.68 | $100.10 | $100.10 | 167,100 |
| 2025-02-13 | $100.73 | $101.72 | $99.62 | $100.53 | $100.53 | 217,782 |
| 2025-02-12 | $98.80 | $101.00 | $98.76 | $100.00 | $100.00 | 263,946 |
| 2025-02-11 | $101.44 | $102.32 | $101.12 | $101.90 | $101.90 | 141,476 |
| 2025-02-10 | $102.36 | $103.06 | $101.53 | $102.33 | $102.33 | 156,204 |
| 2025-02-07 | $103.69 | $103.84 | $101.35 | $101.70 | $101.70 | 258,651 |
| 2025-02-06 | $103.01 | $103.66 | $102.11 | $103.53 | $103.53 | 210,017 |
| 2025-02-05 | $102.31 | $103.63 | $101.01 | $102.65 | $102.65 | 220,612 |
| 2025-02-04 | $99.75 | $102.03 | $99.68 | $101.36 | $101.36 | 235,671 |
| 2025-02-03 | $98.55 | $100.80 | $98.18 | $100.00 | $100.00 | 274,583 |
| 2025-01-31 | $101.78 | $102.23 | $100.21 | $101.30 | $101.30 | 278,258 |
| 2025-01-30 | $100.46 | $102.83 | $99.96 | $101.68 | $101.68 | 414,493 |
| 2025-01-29 | $98.13 | $100.17 | $98.13 | $99.05 | $99.05 | 159,557 |
| 2025-01-28 | $97.84 | $98.89 | $96.60 | $98.13 | $98.13 | 182,490 |
| 2025-01-27 | $98.51 | $99.22 | $96.90 | $97.16 | $97.16 | 372,827 |
| 2025-01-24 | $100.04 | $100.32 | $98.85 | $100.24 | $100.24 | 182,510 |
| 2025-01-23 | $99.51 | $100.52 | $98.93 | $100.38 | $100.38 | 159,109 |
| 2025-01-22 | $100.80 | $101.96 | $99.63 | $100.14 | $100.14 | 220,141 |
| 2025-01-21 | $99.60 | $101.71 | $99.23 | $100.75 | $100.75 | 195,717 |
| 2025-01-17 | $98.50 | $99.00 | $97.10 | $97.95 | $97.95 | 550,335 |
| 2025-01-16 | $97.94 | $98.59 | $96.48 | $97.02 | $97.02 | 180,045 |
| 2025-01-15 | $98.66 | $98.92 | $97.34 | $98.09 | $98.09 | 232,945 |
| 2025-01-14 | $93.78 | $96.56 | $93.76 | $96.13 | $96.08 | 396,506 |
| 2025-01-13 | $91.01 | $93.29 | $90.99 | $92.96 | $92.91 | 244,033 |
| 2025-01-10 | $93.09 | $93.22 | $91.61 | $92.29 | $92.24 | 225,506 |
| 2025-01-08 | $94.50 | $95.66 | $93.40 | $94.99 | $94.94 | 221,168 |
| 2025-01-07 | $97.92 | $97.92 | $94.60 | $95.08 | $95.03 | 225,846 |
| 2025-01-06 | $99.01 | $99.81 | $97.51 | $97.54 | $97.49 | 175,132 |
| 2025-01-03 | $96.85 | $98.89 | $96.25 | $98.53 | $98.53 | 211,621 |
| 2025-01-02 | $97.23 | $98.18 | $95.68 | $96.66 | $96.66 | 163,281 |
| 2024-12-31 | $97.67 | $98.26 | $96.73 | $96.74 | $96.74 | 125,390 |
| 2024-12-30 | $97.81 | $98.30 | $96.39 | $97.26 | $97.26 | 125,100 |
| 2024-12-27 | $99.06 | $99.70 | $97.87 | $98.53 | $98.53 | 137,291 |
| 2024-12-26 | $99.25 | $100.70 | $99.06 | $100.15 | $100.15 | 90,501 |
| 2024-12-24 | $98.89 | $100.05 | $98.13 | $100.02 | $100.02 | 58,483 |
| 2024-12-23 | $98.80 | $99.27 | $97.95 | $98.43 | $98.43 | 173,570 |
| 2024-12-20 | $97.51 | $101.98 | $96.83 | $99.35 | $99.35 | 612,587 |
| 2024-12-19 | $102.35 | $102.94 | $98.43 | $99.08 | $99.08 | 394,946 |
| 2024-12-18 | $107.95 | $107.95 | $100.09 | $100.77 | $100.77 | 354,923 |
| 2024-12-17 | $106.76 | $107.08 | $105.00 | $106.79 | $106.79 | 267,840 |
| 2024-12-16 | $108.63 | $109.66 | $107.40 | $107.84 | $107.84 | 186,143 |
| 2024-12-13 | $108.21 | $111.19 | $107.86 | $109.14 | $109.14 | 230,601 |
| 2024-12-12 | $107.44 | $109.04 | $106.96 | $108.00 | $108.00 | 190,746 |
| 2024-12-11 | $108.52 | $109.09 | $106.75 | $107.97 | $107.97 | 214,451 |
| 2024-12-10 | $106.73 | $107.96 | $105.68 | $107.06 | $107.06 | 265,734 |
| 2024-12-09 | $108.94 | $109.77 | $107.10 | $107.20 | $107.20 | 213,147 |
| 2024-12-06 | $108.48 | $108.48 | $106.83 | $108.35 | $108.35 | 195,312 |
| 2024-12-05 | $108.19 | $108.83 | $106.98 | $107.14 | $107.14 | 151,591 |
| 2024-12-04 | $108.80 | $109.62 | $108.07 | $108.72 | $108.72 | 181,479 |
| 2024-12-03 | $108.94 | $109.97 | $108.37 | $108.80 | $108.80 | 497,689 |
| 2024-12-02 | $109.07 | $109.50 | $107.98 | $108.57 | $108.57 | 213,863 |
| 2024-11-29 | $108.62 | $109.58 | $107.89 | $108.64 | $108.64 | 125,076 |
| 2024-11-27 | $109.24 | $110.17 | $107.14 | $107.37 | $107.37 | 178,451 |
| 2024-11-26 | $111.25 | $111.25 | $108.30 | $108.83 | $108.83 | 209,956 |
| 2024-11-25 | $111.46 | $113.43 | $110.80 | $111.57 | $111.57 | 322,367 |
| 2024-11-22 | $108.78 | $111.10 | $108.78 | $110.58 | $110.58 | 273,161 |
| 2024-11-21 | $106.96 | $109.51 | $106.22 | $108.34 | $108.34 | 361,638 |
| 2024-11-20 | $105.15 | $105.90 | $103.76 | $105.83 | $105.83 | 186,698 |
| 2024-11-19 | $102.07 | $105.18 | $101.98 | $104.95 | $104.95 | 238,923 |
| 2024-11-18 | $101.85 | $103.88 | $101.05 | $103.65 | $103.65 | 263,808 |
| 2024-11-15 | $104.08 | $104.08 | $101.06 | $101.39 | $101.39 | 309,031 |
| 2024-11-14 | $103.67 | $104.83 | $102.33 | $103.67 | $103.67 | 251,318 |
| 2024-11-13 | $104.45 | $105.25 | $102.48 | $103.18 | $103.18 | 227,680 |
| 2024-11-12 | $106.00 | $106.57 | $102.88 | $103.58 | $103.58 | 231,487 |
| 2024-11-11 | $107.40 | $107.79 | $105.09 | $106.24 | $106.24 | 277,659 |
| 2024-11-08 | $104.06 | $106.33 | $104.06 | $105.72 | $105.72 | 284,990 |
| 2024-11-07 | $102.90 | $105.82 | $102.64 | $103.86 | $103.86 | 330,850 |
| 2024-11-06 | $105.20 | $106.89 | $100.54 | $103.16 | $103.16 | 686,561 |
| 2024-11-05 | $95.04 | $98.96 | $95.04 | $98.65 | $98.65 | 296,534 |
| 2024-11-04 | $93.08 | $96.27 | $93.08 | $95.66 | $95.66 | 345,377 |
| 2024-11-01 | $93.85 | $94.80 | $93.58 | $93.69 | $93.69 | 229,678 |
| 2024-10-31 | $93.99 | $96.31 | $93.61 | $93.64 | $93.64 | 358,082 |
| 2024-10-30 | $94.14 | $96.75 | $94.12 | $95.16 | $95.16 | 281,589 |
| 2024-10-29 | $94.88 | $94.88 | $93.54 | $94.29 | $94.29 | 215,650 |
| 2024-10-28 | $95.52 | $96.84 | $95.06 | $95.42 | $95.42 | 259,225 |
| 2024-10-25 | $94.34 | $95.22 | $93.27 | $93.88 | $93.88 | 182,936 |
| 2024-10-24 | $93.25 | $94.05 | $92.09 | $93.81 | $93.81 | 218,734 |
| 2024-10-23 | $91.94 | $93.20 | $91.40 | $93.15 | $93.15 | 187,078 |
| 2024-10-22 | $93.05 | $93.57 | $92.25 | $92.27 | $92.27 | 162,428 |
| 2024-10-21 | $95.00 | $95.49 | $93.64 | $93.67 | $93.67 | 238,245 |
| 2024-10-18 | $96.38 | $96.38 | $94.70 | $94.93 | $94.93 | 352,738 |
| 2024-10-17 | $96.80 | $96.80 | $95.22 | $96.23 | $96.23 | 158,025 |
| 2024-10-16 | $95.71 | $97.65 | $95.48 | $96.52 | $96.52 | 162,198 |
| 2024-10-15 | $95.18 | $96.40 | $94.47 | $94.56 | $94.56 | 171,924 |
| 2024-10-14 | $94.42 | $95.64 | $94.42 | $95.36 | $95.31 | 130,575 |
| 2024-10-11 | $93.03 | $95.09 | $93.03 | $94.67 | $94.67 | 115,040 |
| 2024-10-10 | $92.71 | $93.26 | $91.25 | $93.26 | $93.26 | 210,949 |
| 2024-10-09 | $93.18 | $94.45 | $92.67 | $94.03 | $94.03 | 134,014 |
| 2024-10-08 | $93.88 | $94.26 | $92.90 | $92.94 | $92.94 | 166,620 |
| 2024-10-07 | $92.44 | $93.78 | $92.42 | $93.45 | $93.45 | 139,104 |
| 2024-10-04 | $93.49 | $93.49 | $92.09 | $93.30 | $93.30 | 168,037 |
| 2024-10-03 | $91.08 | $92.24 | $90.45 | $91.00 | $91.00 | 154,886 |
| 2024-10-02 | $92.77 | $93.65 | $91.62 | $91.63 | $91.63 | 170,212 |
| 2024-10-01 | $94.32 | $94.54 | $91.92 | $93.30 | $93.30 | 164,981 |
| 2024-09-30 | $93.78 | $95.02 | $92.94 | $94.76 | $94.76 | 158,557 |
| 2024-09-27 | $95.32 | $96.39 | $94.08 | $94.50 | $94.50 | 151,784 |
| 2024-09-26 | $95.27 | $96.47 | $94.06 | $94.07 | $94.07 | 184,579 |
| 2024-09-25 | $94.50 | $94.50 | $93.03 | $93.56 | $93.56 | 210,967 |
| 2024-09-24 | $93.63 | $94.19 | $92.87 | $94.00 | $94.00 | 214,860 |
| 2024-09-23 | $93.86 | $94.94 | $92.94 | $93.02 | $93.02 | 146,428 |
| 2024-09-20 | $94.33 | $95.17 | $92.69 | $93.06 | $93.06 | 961,474 |
| 2024-09-19 | $94.57 | $95.50 | $92.29 | $95.27 | $95.27 | 357,323 |
| 2024-09-18 | $91.95 | $94.02 | $90.70 | $91.29 | $91.29 | 457,565 |
| 2024-09-17 | $91.90 | $92.90 | $91.12 | $91.94 | $91.94 | 174,033 |
| 2024-09-16 | $91.33 | $91.50 | $89.40 | $90.82 | $90.82 | 224,248 |
| 2024-09-13 | $89.97 | $91.44 | $88.78 | $91.34 | $91.34 | 213,000 |
| 2024-09-12 | $85.81 | $88.11 | $84.80 | $87.77 | $87.77 | 214,909 |
| 2024-09-11 | $81.92 | $85.37 | $80.49 | $85.26 | $85.26 | 242,912 |
| 2024-09-10 | $82.31 | $83.29 | $81.33 | $82.55 | $82.55 | 267,584 |
| 2024-09-09 | $81.47 | $82.70 | $80.79 | $82.14 | $82.14 | 248,082 |
| 2024-09-06 | $82.94 | $84.44 | $81.64 | $81.78 | $81.78 | 333,967 |
| 2024-09-05 | $84.16 | $84.22 | $82.39 | $83.06 | $83.06 | 211,442 |
| 2024-09-04 | $86.13 | $86.37 | $83.90 | $84.10 | $84.10 | 206,084 |
| 2024-09-03 | $90.54 | $91.32 | $85.74 | $86.23 | $86.23 | 223,989 |
| 2024-08-30 | $90.82 | $92.02 | $89.92 | $91.49 | $91.49 | 275,412 |
| 2024-08-29 | $91.51 | $91.82 | $89.77 | $90.47 | $90.47 | 341,821 |
| 2024-08-28 | $91.11 | $92.22 | $90.46 | $90.47 | $90.47 | 185,450 |
| 2024-08-27 | $92.88 | $92.89 | $91.14 | $91.26 | $91.26 | 246,454 |
| 2024-08-26 | $92.00 | $93.70 | $91.98 | $92.65 | $92.65 | 339,229 |
| 2024-08-23 | $88.49 | $91.86 | $87.89 | $91.41 | $91.41 | 270,589 |
| 2024-08-22 | $87.15 | $87.73 | $86.51 | $87.36 | $87.36 | 141,368 |
| 2024-08-21 | $86.63 | $87.38 | $85.52 | $87.37 | $87.37 | 181,107 |
| 2024-08-20 | $86.41 | $87.17 | $85.13 | $86.02 | $86.02 | 298,494 |
| 2024-08-19 | $83.75 | $86.75 | $83.75 | $86.67 | $86.67 | 377,943 |
| 2024-08-16 | $85.27 | $86.38 | $83.30 | $83.66 | $83.66 | 165,089 |
| 2024-08-15 | $86.03 | $86.03 | $83.73 | $85.54 | $85.54 | 198,576 |
| 2024-08-14 | $83.75 | $84.33 | $82.70 | $83.43 | $83.43 | 400,426 |
| 2024-08-13 | $81.88 | $83.57 | $81.12 | $83.47 | $83.47 | 234,202 |
| 2024-08-12 | $83.26 | $83.30 | $78.72 | $81.43 | $81.43 | 435,693 |
| 2024-08-09 | $82.09 | $82.16 | $80.90 | $81.33 | $81.33 | 301,659 |
| 2024-08-08 | $80.55 | $82.86 | $80.11 | $82.10 | $82.10 | 340,784 |
| 2024-08-07 | $81.58 | $81.91 | $77.98 | $79.11 | $79.11 | 499,168 |
| 2024-08-06 | $75.63 | $78.00 | $74.37 | $77.70 | $77.70 | 436,774 |
| 2024-08-05 | $75.31 | $78.10 | $72.75 | $76.27 | $76.27 | 512,754 |
| 2024-08-02 | $86.16 | $86.42 | $78.81 | $79.12 | $79.12 | 599,900 |
| 2024-08-01 | $92.98 | $94.14 | $89.21 | $90.92 | $90.92 | 361,199 |
| 2024-07-31 | $92.34 | $95.50 | $91.92 | $92.91 | $92.91 | 309,141 |
| 2024-07-30 | $92.54 | $93.23 | $91.25 | $91.73 | $91.73 | 139,988 |
| 2024-07-29 | $92.41 | $93.55 | $90.81 | $91.64 | $91.64 | 135,146 |
| 2024-07-26 | $91.87 | $92.80 | $91.02 | $92.12 | $92.12 | 129,917 |
| 2024-07-25 | $88.90 | $91.68 | $87.52 | $89.73 | $89.73 | 209,594 |
| 2024-07-24 | $91.31 | $92.27 | $87.90 | $88.06 | $88.06 | 174,086 |
| 2024-07-23 | $88.84 | $92.56 | $88.84 | $92.16 | $92.16 | 314,739 |
| 2024-07-22 | $89.30 | $90.48 | $87.84 | $89.55 | $89.55 | 516,479 |
| 2024-07-19 | $89.16 | $89.16 | $87.66 | $88.43 | $88.43 | 278,410 |
| 2024-07-18 | $89.23 | $91.92 | $88.46 | $89.00 | $89.00 | 160,277 |
| 2024-07-17 | $91.56 | $93.00 | $89.64 | $89.70 | $89.70 | 335,984 |
| 2024-07-16 | $88.78 | $93.07 | $88.78 | $92.81 | $92.81 | 338,280 |
| 2024-07-15 | $87.70 | $88.91 | $86.23 | $87.92 | $87.92 | 278,231 |
| 2024-07-12 | $86.49 | $88.09 | $86.11 | $86.70 | $86.65 | 224,541 |
| 2024-07-11 | $84.69 | $85.70 | $84.04 | $85.27 | $85.22 | 224,580 |
| 2024-07-10 | $81.35 | $82.47 | $80.90 | $82.44 | $82.39 | 159,106 |
| 2024-07-09 | $81.21 | $81.97 | $80.95 | $81.04 | $80.99 | 154,027 |
| 2024-07-08 | $82.00 | $82.30 | $81.33 | $81.50 | $81.45 | 175,008 |
| 2024-07-05 | $81.46 | $81.56 | $80.27 | $81.52 | $81.47 | 185,354 |
| 2024-07-03 | $82.08 | $83.02 | $81.67 | $82.00 | $82.00 | 88,385 |
| 2024-07-02 | $81.02 | $81.90 | $80.54 | $81.65 | $81.65 | 294,739 |
| 2024-07-01 | $83.31 | $83.85 | $80.53 | $80.76 | $80.76 | 309,540 |
| 2024-06-28 | $82.93 | $84.25 | $82.85 | $83.41 | $83.41 | 521,002 |
| 2024-06-27 | $83.15 | $83.35 | $82.34 | $82.41 | $82.41 | 139,183 |
| 2024-06-26 | $82.30 | $83.06 | $82.30 | $82.68 | $82.68 | 229,231 |
| 2024-06-25 | $84.33 | $84.33 | $82.30 | $82.86 | $82.86 | 187,000 |
| 2024-06-24 | $84.00 | $85.16 | $83.89 | $84.04 | $84.04 | 166,455 |
| 2024-06-21 | $83.16 | $83.99 | $82.56 | $83.85 | $83.85 | 611,113 |
| 2024-06-20 | $83.82 | $84.49 | $82.91 | $83.42 | $83.42 | 113,255 |
| 2024-06-18 | $84.52 | $85.21 | $84.27 | $84.51 | $84.51 | 173,407 |
| 2024-06-17 | $83.33 | $84.84 | $82.90 | $84.72 | $84.72 | 128,805 |
| 2024-06-14 | $83.31 | $83.63 | $82.17 | $83.60 | $83.60 | 199,495 |
| 2024-06-13 | $84.63 | $84.91 | $83.35 | $84.71 | $84.71 | 110,525 |
| 2024-06-12 | $85.80 | $87.11 | $84.94 | $84.96 | $84.96 | 151,392 |
| 2024-06-11 | $83.97 | $83.97 | $82.92 | $83.37 | $83.37 | 141,660 |
| 2024-06-10 | $82.33 | $84.52 | $82.27 | $84.47 | $84.47 | 230,364 |
| 2024-06-07 | $84.31 | $85.08 | $83.14 | $83.63 | $83.63 | 112,617 |
| 2024-06-06 | $85.46 | $85.63 | $84.00 | $84.76 | $84.76 | 110,939 |
| 2024-06-05 | $84.33 | $86.01 | $83.30 | $85.85 | $85.85 | 204,717 |
| 2024-06-04 | $85.61 | $85.87 | $83.23 | $84.00 | $84.00 | 171,626 |
| 2024-06-03 | $88.39 | $88.81 | $85.88 | $86.20 | $86.20 | 152,422 |
| 2024-05-31 | $88.60 | $89.43 | $86.97 | $87.91 | $87.91 | 428,422 |
| 2024-05-30 | $86.80 | $88.52 | $86.38 | $88.44 | $88.44 | 402,453 |
| 2024-05-29 | $85.99 | $86.97 | $85.81 | $86.49 | $86.49 | 182,052 |
| 2024-05-28 | $87.56 | $87.56 | $86.03 | $87.18 | $87.18 | 164,909 |
| 2024-05-24 | $85.87 | $87.41 | $85.62 | $87.24 | $87.24 | 219,619 |
| 2024-05-23 | $85.56 | $87.10 | $84.90 | $85.58 | $85.58 | 377,854 |
| 2024-05-22 | $86.24 | $86.55 | $85.15 | $85.41 | $85.41 | 169,781 |
| 2024-05-21 | $85.70 | $86.47 | $85.39 | $86.28 | $86.28 | 199,255 |
| 2024-05-20 | $86.37 | $87.32 | $86.04 | $86.18 | $86.18 | 128,456 |
| 2024-05-17 | $87.18 | $87.20 | $86.09 | $86.57 | $86.57 | 202,001 |
| 2024-05-16 | $89.00 | $89.00 | $86.60 | $86.82 | $86.82 | 175,851 |
| 2024-05-15 | $88.43 | $89.44 | $88.15 | $89.24 | $89.24 | 156,630 |
| 2024-05-14 | $88.91 | $88.91 | $86.59 | $87.41 | $87.41 | 156,526 |
| 2024-05-13 | $89.15 | $89.15 | $87.51 | $87.63 | $87.63 | 108,494 |
| 2024-05-10 | $88.15 | $88.44 | $87.14 | $88.31 | $88.31 | 126,764 |
| 2024-05-09 | $87.81 | $88.87 | $87.67 | $88.15 | $88.15 | 173,450 |
| 2024-05-08 | $87.38 | $87.95 | $86.29 | $87.57 | $87.57 | 174,263 |
| 2024-05-07 | $87.37 | $89.17 | $87.26 | $87.85 | $87.85 | 310,563 |
| 2024-05-06 | $86.57 | $87.42 | $85.29 | $87.01 | $87.01 | 392,606 |
| 2024-05-03 | $80.43 | $86.48 | $79.19 | $85.33 | $85.33 | 560,749 |
| 2024-05-02 | $76.97 | $77.83 | $75.54 | $77.60 | $77.60 | 270,203 |
| 2024-05-01 | $76.13 | $77.71 | $75.83 | $76.40 | $76.40 | 278,067 |
| 2024-04-30 | $77.61 | $77.89 | $75.99 | $76.02 | $76.02 | 169,296 |
| 2024-04-29 | $77.72 | $78.27 | $77.11 | $78.22 | $78.22 | 229,172 |
| 2024-04-26 | $76.95 | $77.92 | $76.40 | $77.34 | $77.34 | 169,126 |
| 2024-04-25 | $76.19 | $76.72 | $75.30 | $76.70 | $76.70 | 258,654 |
| 2024-04-24 | $77.08 | $77.88 | $75.60 | $76.86 | $76.86 | 226,299 |
| 2024-04-23 | $76.67 | $77.92 | $76.23 | $77.62 | $77.62 | 485,305 |
| 2024-04-22 | $76.45 | $76.91 | $75.91 | $76.06 | $76.06 | 484,790 |
| 2024-04-19 | $75.59 | $76.81 | $75.06 | $75.88 | $75.88 | 464,664 |
| 2024-04-18 | $77.10 | $77.41 | $75.15 | $75.78 | $75.78 | 325,183 |
| 2024-04-17 | $79.48 | $79.68 | $76.46 | $76.87 | $76.87 | 262,407 |
| 2024-04-16 | $80.06 | $80.06 | $78.79 | $79.02 | $79.02 | 237,191 |
| 2024-04-15 | $81.55 | $81.94 | $79.82 | $80.29 | $80.29 | 118,301 |
| 2024-04-12 | $81.34 | $81.78 | $80.28 | $80.58 | $80.58 | 190,503 |
| 2024-04-11 | $81.50 | $82.64 | $81.30 | $82.14 | $82.09 | 162,877 |
| 2024-04-10 | $81.31 | $82.18 | $80.56 | $81.45 | $81.40 | 171,330 |
| 2024-04-09 | $84.21 | $84.21 | $82.60 | $83.62 | $83.57 | 143,113 |
| 2024-04-08 | $84.39 | $84.62 | $83.75 | $84.01 | $83.96 | 138,529 |
| 2024-04-05 | $82.29 | $83.67 | $82.29 | $83.62 | $83.57 | 224,913 |
| 2024-04-04 | $84.92 | $84.92 | $82.01 | $82.05 | $82.00 | 341,980 |
| 2024-04-03 | $82.72 | $84.12 | $82.72 | $83.60 | $83.55 | 205,732 |
| 2024-04-02 | $83.52 | $83.52 | $81.98 | $83.14 | $83.09 | 241,899 |
| 2024-04-01 | $85.81 | $85.81 | $84.11 | $84.19 | $84.14 | 162,800 |
| 2024-03-28 | $86.49 | $86.83 | $85.31 | $85.86 | $85.81 | 219,929 |
| 2024-03-27 | $85.50 | $86.21 | $85.30 | $86.00 | $85.95 | 138,274 |
| 2024-03-26 | $84.99 | $85.17 | $84.51 | $84.70 | $84.65 | 128,890 |
| 2024-03-25 | $84.88 | $84.88 | $84.05 | $84.10 | $84.10 | 143,778 |
| 2024-03-22 | $85.67 | $85.67 | $84.04 | $84.58 | $84.58 | 109,951 |
| 2024-03-21 | $83.84 | $85.32 | $83.78 | $85.15 | $85.15 | 187,221 |
| 2024-03-20 | $82.20 | $83.70 | $81.85 | $83.51 | $83.51 | 206,748 |
| 2024-03-19 | $80.76 | $82.47 | $80.76 | $82.10 | $82.10 | 115,057 |
| 2024-03-18 | $81.42 | $82.19 | $80.52 | $80.76 | $80.76 | 155,911 |
| 2024-03-15 | $80.37 | $82.64 | $80.37 | $81.60 | $81.60 | 462,021 |
| 2024-03-14 | $81.90 | $82.25 | $80.14 | $80.89 | $80.89 | 172,946 |
| 2024-03-13 | $82.41 | $83.56 | $82.06 | $82.23 | $82.23 | 169,045 |
| 2024-03-12 | $83.48 | $83.61 | $82.46 | $82.88 | $82.88 | 152,265 |
| 2024-03-11 | $84.77 | $84.77 | $83.60 | $83.86 | $83.86 | 160,209 |
| 2024-03-08 | $86.14 | $86.69 | $84.54 | $84.72 | $84.72 | 214,126 |
| 2024-03-07 | $84.04 | $85.72 | $84.01 | $85.71 | $85.71 | 172,313 |
| 2024-03-06 | $83.55 | $83.95 | $82.98 | $83.53 | $83.53 | 184,471 |
| 2024-03-05 | $84.49 | $85.22 | $82.48 | $83.16 | $83.16 | 223,683 |
| 2024-03-04 | $83.45 | $85.08 | $83.45 | $84.85 | $84.85 | 252,163 |
| 2024-03-01 | $82.88 | $83.75 | $82.39 | $83.45 | $83.45 | 222,846 |
| 2024-02-29 | $82.94 | $83.10 | $80.98 | $83.00 | $83.00 | 278,592 |
| 2024-02-28 | $82.03 | $82.49 | $81.57 | $81.74 | $81.74 | 148,822 |
| 2024-02-27 | $81.80 | $82.60 | $81.39 | $82.08 | $82.08 | 220,600 |
| 2024-02-26 | $81.40 | $81.96 | $80.77 | $81.18 | $81.18 | 308,370 |
| 2024-02-23 | $89.07 | $89.07 | $80.50 | $81.31 | $81.31 | 360,997 |
| 2024-02-22 | $81.08 | $82.60 | $81.08 | $82.60 | $82.60 | 225,066 |
| 2024-02-21 | $80.92 | $81.36 | $80.60 | $81.32 | $81.32 | 182,376 |
| 2024-02-20 | $81.46 | $81.96 | $80.39 | $80.92 | $80.92 | 201,225 |
| 2024-02-16 | $83.41 | $83.88 | $82.55 | $82.91 | $82.91 | 198,400 |
| 2024-02-15 | $81.75 | $83.98 | $81.62 | $83.86 | $83.86 | 286,103 |
| 2024-02-14 | $81.23 | $81.72 | $80.36 | $81.34 | $81.34 | 302,683 |
| 2024-02-13 | $81.54 | $82.19 | $79.43 | $79.89 | $79.89 | 335,931 |
| 2024-02-12 | $83.83 | $84.90 | $83.18 | $84.38 | $84.38 | 193,328 |
| 2024-02-09 | $82.38 | $83.82 | $82.30 | $83.52 | $83.52 | 150,920 |
| 2024-02-08 | $81.45 | $83.09 | $81.45 | $82.57 | $82.57 | 153,864 |
| 2024-02-07 | $80.81 | $81.95 | $80.10 | $81.57 | $81.57 | 168,505 |
| 2024-02-06 | $80.29 | $81.13 | $80.04 | $80.54 | $80.54 | 140,696 |
| 2024-02-05 | $79.58 | $80.70 | $78.65 | $80.31 | $80.31 | 186,766 |
| 2024-02-02 | $79.80 | $81.42 | $79.80 | $80.74 | $80.74 | 126,339 |
| 2024-02-01 | $78.66 | $81.01 | $78.66 | $80.64 | $80.64 | 238,389 |
| 2024-01-31 | $80.21 | $80.50 | $78.08 | $78.28 | $78.28 | 249,890 |
| 2024-01-30 | $79.73 | $80.48 | $79.37 | $80.19 | $80.19 | 140,959 |
| 2024-01-29 | $78.45 | $80.55 | $77.97 | $80.34 | $80.34 | 235,257 |
| 2024-01-26 | $78.96 | $79.00 | $77.90 | $78.52 | $78.52 | 106,519 |
| 2024-01-25 | $77.75 | $78.34 | $77.44 | $78.31 | $78.31 | 237,854 |
| 2024-01-24 | $78.65 | $78.87 | $76.33 | $76.68 | $76.68 | 176,786 |
| 2024-01-23 | $80.35 | $80.39 | $77.43 | $77.71 | $77.71 | 295,135 |
| 2024-01-22 | $79.99 | $80.24 | $79.22 | $79.76 | $79.76 | 307,588 |
| 2024-01-19 | $78.65 | $79.59 | $77.44 | $79.49 | $79.49 | 276,894 |
| 2024-01-18 | $77.74 | $78.60 | $77.53 | $78.48 | $78.48 | 158,026 |
| 2024-01-17 | $77.59 | $78.42 | $76.92 | $77.24 | $77.24 | 256,768 |
| 2024-01-16 | $78.23 | $79.07 | $78.02 | $78.76 | $78.76 | 233,059 |
| 2024-01-12 | $79.67 | $79.67 | $78.44 | $78.93 | $78.93 | 125,858 |
| 2024-01-11 | $78.10 | $78.84 | $77.64 | $78.80 | $78.80 | 148,147 |
| 2024-01-10 | $77.80 | $78.84 | $77.80 | $78.82 | $78.77 | 139,084 |
| 2024-01-09 | $78.10 | $78.40 | $77.40 | $78.23 | $78.18 | 152,464 |
| 2024-01-08 | $78.28 | $79.33 | $78.28 | $79.32 | $79.27 | 152,807 |
| 2024-01-05 | $77.76 | $79.08 | $77.76 | $78.37 | $78.32 | 252,790 |
| 2024-01-04 | $79.66 | $79.97 | $78.44 | $78.46 | $78.41 | 331,595 |
| 2024-01-03 | $81.93 | $81.93 | $78.92 | $79.05 | $79.00 | 218,669 |
| 2024-01-02 | $81.68 | $82.82 | $81.40 | $82.03 | $81.98 | 214,848 |
| 2023-12-29 | $83.40 | $83.56 | $82.31 | $82.64 | $82.59 | 160,363 |
| 2023-12-28 | $83.51 | $84.07 | $83.46 | $83.58 | $83.53 | 128,489 |
| 2023-12-27 | $83.90 | $84.12 | $83.37 | $84.01 | $83.96 | 143,034 |
| 2023-12-26 | $83.56 | $84.21 | $83.43 | $83.62 | $83.57 | 261,579 |
| 2023-12-22 | $83.00 | $83.77 | $82.93 | $83.42 | $83.37 | 162,523 |
| 2023-12-21 | $81.88 | $82.64 | $81.37 | $82.40 | $82.35 | 313,450 |
| 2023-12-20 | $81.40 | $82.96 | $80.90 | $80.99 | $80.94 | 306,531 |
| 2023-12-19 | $80.73 | $81.46 | $80.05 | $81.07 | $81.02 | 295,299 |
| 2023-12-18 | $79.98 | $80.53 | $79.37 | $80.16 | $80.11 | 230,530 |
| 2023-12-15 | $80.42 | $80.91 | $79.47 | $80.09 | $80.04 | 617,489 |
| 2023-12-14 | $80.61 | $81.27 | $79.59 | $80.07 | $80.02 | 348,005 |
| 2023-12-13 | $78.17 | $79.95 | $77.55 | $79.28 | $79.23 | 310,338 |
| 2023-12-12 | $78.64 | $78.96 | $78.11 | $78.37 | $78.32 | 192,992 |
| 2023-12-11 | $77.96 | $78.54 | $77.69 | $78.53 | $78.48 | 128,581 |
| 2023-12-08 | $77.48 | $78.40 | $76.76 | $77.77 | $77.77 | 207,121 |
| 2023-12-07 | $76.10 | $77.56 | $75.78 | $77.55 | $77.55 | 251,482 |
| 2023-12-06 | $76.67 | $77.73 | $76.18 | $76.23 | $76.23 | 156,182 |
| 2023-12-05 | $76.19 | $76.24 | $74.98 | $75.98 | $75.98 | 147,591 |
| 2023-12-04 | $74.87 | $76.53 | $74.87 | $76.40 | $76.40 | 131,795 |
| 2023-12-01 | $74.02 | $75.79 | $74.02 | $75.36 | $75.36 | 218,367 |
| 2023-11-30 | $74.19 | $74.37 | $73.67 | $74.20 | $74.20 | 242,605 |
| 2023-11-29 | $73.52 | $74.23 | $73.48 | $73.63 | $73.63 | 145,894 |
| 2023-11-28 | $74.16 | $74.16 | $72.94 | $72.98 | $72.98 | 177,153 |
| 2023-11-27 | $73.99 | $74.19 | $73.50 | $73.87 | $73.87 | 145,114 |
| 2023-11-24 | $74.24 | $74.86 | $74.00 | $74.10 | $74.10 | 47,729 |
| 2023-11-22 | $74.26 | $74.63 | $73.55 | $74.30 | $74.30 | 144,605 |
| 2023-11-21 | $73.50 | $73.82 | $72.70 | $73.54 | $73.54 | 283,878 |
| 2023-11-20 | $74.06 | $74.06 | $73.19 | $73.50 | $73.50 | 170,957 |
| 2023-11-17 | $73.01 | $74.27 | $72.78 | $74.12 | $74.12 | 291,952 |
| 2023-11-16 | $72.95 | $73.39 | $71.89 | $72.57 | $72.57 | 232,043 |
| 2023-11-15 | $73.96 | $74.05 | $72.49 | $72.63 | $72.63 | 377,364 |
| 2023-11-14 | $72.31 | $74.12 | $72.06 | $74.04 | $74.04 | 339,088 |
| 2023-11-13 | $68.93 | $70.31 | $68.67 | $70.28 | $70.28 | 348,395 |
| 2023-11-10 | $68.57 | $69.72 | $67.85 | $69.30 | $69.30 | 267,708 |
| 2023-11-09 | $68.15 | $68.38 | $67.43 | $67.94 | $67.94 | 252,816 |
| 2023-11-08 | $67.44 | $68.55 | $67.31 | $67.96 | $67.96 | 251,079 |
| 2023-11-07 | $67.45 | $67.84 | $65.96 | $67.13 | $67.13 | 376,076 |
| 2023-11-06 | $66.01 | $68.64 | $64.96 | $67.95 | $67.95 | 490,830 |
| 2023-11-03 | $66.36 | $68.37 | $66.36 | $67.66 | $67.66 | 509,403 |
| 2023-11-02 | $65.66 | $66.30 | $61.98 | $65.14 | $65.14 | 713,776 |
| 2023-11-01 | $68.73 | $69.69 | $68.14 | $69.56 | $69.56 | 168,775 |
| 2023-10-31 | $68.93 | $69.97 | $68.65 | $69.07 | $69.07 | 129,789 |
| 2023-10-30 | $67.79 | $68.66 | $67.16 | $68.57 | $68.57 | 150,359 |
| 2023-10-27 | $67.74 | $68.10 | $66.24 | $66.97 | $66.97 | 156,976 |
| 2023-10-26 | $68.05 | $68.33 | $67.31 | $67.86 | $67.86 | 158,811 |
| 2023-10-25 | $67.49 | $68.43 | $67.30 | $67.66 | $67.66 | 106,548 |
| 2023-10-24 | $69.61 | $69.61 | $68.20 | $68.23 | $68.23 | 124,348 |
| 2023-10-23 | $68.56 | $69.97 | $68.24 | $68.61 | $68.61 | 219,495 |
| 2023-10-20 | $68.70 | $69.81 | $68.28 | $68.61 | $68.61 | 276,681 |
| 2023-10-19 | $69.45 | $70.61 | $68.50 | $68.60 | $68.60 | 243,153 |
| 2023-10-18 | $71.36 | $71.72 | $69.12 | $69.22 | $69.22 | 242,669 |
| 2023-10-17 | $70.72 | $72.78 | $70.55 | $71.36 | $71.36 | 321,222 |
| 2023-10-16 | $69.03 | $70.17 | $69.03 | $69.57 | $69.57 | 109,691 |
| 2023-10-13 | $69.27 | $69.52 | $67.61 | $68.20 | $68.20 | 171,594 |
| 2023-10-12 | $71.84 | $71.84 | $69.04 | $69.14 | $69.14 | 214,895 |
| 2023-10-11 | $71.05 | $71.89 | $71.04 | $71.85 | $71.80 | 114,244 |
| 2023-10-10 | $70.80 | $71.91 | $70.50 | $71.13 | $71.08 | 333,615 |
| 2023-10-09 | $71.06 | $71.62 | $70.64 | $70.80 | $70.75 | 116,108 |
| 2023-10-06 | $70.38 | $72.06 | $70.38 | $71.40 | $71.35 | 221,749 |
| 2023-10-05 | $70.62 | $71.57 | $70.40 | $70.87 | $70.82 | 329,798 |
| 2023-10-04 | $70.40 | $71.54 | $69.89 | $70.88 | $70.83 | 190,786 |
| 2023-10-03 | $70.26 | $71.21 | $70.02 | $70.29 | $70.24 | 227,850 |
| 2023-10-02 | $71.22 | $71.79 | $69.89 | $70.34 | $70.29 | 390,098 |
| 2023-09-29 | $74.45 | $74.52 | $71.77 | $71.90 | $71.85 | 297,516 |
| 2023-09-28 | $74.19 | $74.58 | $73.13 | $74.15 | $74.10 | 386,270 |
| 2023-09-27 | $73.47 | $74.21 | $73.13 | $74.03 | $73.98 | 173,415 |
| 2023-09-26 | $73.44 | $74.31 | $73.18 | $73.21 | $73.16 | 367,080 |
| 2023-09-25 | $72.99 | $74.60 | $72.99 | $73.90 | $73.85 | 137,863 |
| 2023-09-22 | $72.55 | $74.15 | $72.13 | $73.57 | $73.52 | 180,712 |
| 2023-09-21 | $73.10 | $73.67 | $72.62 | $72.64 | $72.59 | 170,581 |
| 2023-09-20 | $75.61 | $75.93 | $73.75 | $73.79 | $73.74 | 142,393 |
| 2023-09-19 | $74.84 | $75.92 | $74.84 | $75.27 | $75.22 | 139,576 |
| 2023-09-18 | $75.13 | $75.60 | $74.42 | $74.81 | $74.76 | 103,735 |
| 2023-09-15 | $74.71 | $74.88 | $73.49 | $74.75 | $74.70 | 633,525 |
| 2023-09-14 | $74.42 | $75.34 | $74.06 | $74.97 | $74.92 | 152,107 |
| 2023-09-13 | $75.97 | $75.97 | $73.49 | $73.99 | $73.94 | 188,649 |
| 2023-09-12 | $75.33 | $76.39 | $74.56 | $75.81 | $75.76 | 142,701 |
| 2023-09-11 | $75.15 | $75.68 | $74.33 | $75.23 | $75.18 | 158,934 |
| 2023-09-08 | $76.02 | $76.02 | $74.21 | $74.77 | $74.72 | 161,308 |
| 2023-09-07 | $75.33 | $76.39 | $74.60 | $75.67 | $75.62 | 190,356 |
| 2023-09-06 | $74.19 | $75.35 | $73.80 | $75.32 | $75.27 | 204,861 |
| 2023-09-05 | $78.03 | $78.03 | $73.33 | $73.91 | $73.86 | 291,907 |
| 2023-09-01 | $78.94 | $79.38 | $78.49 | $78.81 | $78.75 | 107,164 |
| 2023-08-31 | $78.59 | $79.36 | $77.62 | $78.22 | $78.16 | 194,375 |
| 2023-08-30 | $77.42 | $78.96 | $77.42 | $78.61 | $78.55 | 152,485 |
| 2023-08-29 | $76.71 | $77.84 | $75.90 | $77.60 | $77.54 | 90,630 |
| 2023-08-28 | $76.90 | $77.40 | $76.57 | $76.80 | $76.74 | 86,487 |
| 2023-08-25 | $74.99 | $77.10 | $74.99 | $76.51 | $76.45 | 122,004 |
| 2023-08-24 | $76.07 | $76.56 | $74.71 | $74.99 | $74.94 | 175,225 |
| 2023-08-23 | $76.00 | $76.82 | $75.51 | $76.59 | $76.53 | 87,244 |
| 2023-08-22 | $76.22 | $76.41 | $75.51 | $75.77 | $75.72 | 113,596 |
| 2023-08-21 | $75.25 | $76.14 | $74.70 | $76.05 | $76.00 | 151,902 |
| 2023-08-18 | $74.66 | $75.68 | $74.63 | $75.22 | $75.22 | 147,047 |
| 2023-08-17 | $76.44 | $77.28 | $75.33 | $75.46 | $75.46 | 210,739 |
| 2023-08-16 | $77.74 | $78.63 | $76.35 | $76.77 | $76.77 | 228,272 |
| 2023-08-15 | $77.18 | $78.64 | $76.66 | $78.35 | $78.35 | 223,105 |
| 2023-08-14 | $78.31 | $78.62 | $76.99 | $77.24 | $77.24 | 181,987 |
| 2023-08-11 | $77.20 | $78.59 | $77.20 | $78.45 | $78.45 | 216,667 |
| 2023-08-10 | $76.89 | $77.71 | $76.46 | $77.40 | $77.40 | 196,244 |
| 2023-08-09 | $76.27 | $77.43 | $75.47 | $77.02 | $77.02 | 278,350 |
| 2023-08-08 | $77.87 | $77.87 | $76.10 | $76.27 | $76.27 | 256,497 |
| 2023-08-07 | $78.69 | $78.75 | $76.74 | $78.24 | $78.24 | 270,489 |
| 2023-08-04 | $76.80 | $78.00 | $76.54 | $77.99 | $77.99 | 451,080 |
| 2023-08-03 | $76.15 | $76.61 | $74.94 | $76.02 | $76.02 | 296,570 |
| 2023-08-02 | $76.15 | $76.62 | $75.57 | $76.10 | $76.10 | 240,533 |
| 2023-08-01 | $77.22 | $77.38 | $76.56 | $76.77 | $76.77 | 401,420 |
| 2023-07-31 | $75.56 | $77.19 | $75.56 | $77.18 | $77.18 | 160,862 |
| 2023-07-28 | $75.18 | $75.54 | $73.91 | $75.34 | $75.34 | 370,844 |
| 2023-07-27 | $76.84 | $76.88 | $74.21 | $74.72 | $74.72 | 197,663 |
| 2023-07-26 | $75.85 | $77.08 | $75.73 | $76.33 | $76.33 | 224,224 |
| 2023-07-25 | $75.94 | $76.99 | $75.83 | $76.00 | $76.00 | 229,126 |
| 2023-07-24 | $75.48 | $76.46 | $75.48 | $75.98 | $75.98 | 196,180 |
| 2023-07-21 | $76.48 | $76.77 | $75.34 | $75.62 | $75.62 | 268,360 |
| 2023-07-20 | $76.18 | $76.45 | $75.40 | $76.10 | $76.10 | 172,273 |
| 2023-07-19 | $77.22 | $77.22 | $74.54 | $75.70 | $75.70 | 519,255 |
| 2023-07-18 | $76.47 | $77.42 | $76.47 | $77.01 | $77.01 | 146,398 |
| 2023-07-17 | $75.18 | $76.08 | $74.41 | $75.89 | $75.89 | 461,258 |
| 2023-07-14 | $76.16 | $76.16 | $74.61 | $75.50 | $75.50 | 245,523 |
| 2023-07-13 | $76.59 | $77.64 | $75.16 | $76.33 | $76.33 | 428,313 |
| 2023-07-12 | $78.13 | $78.25 | $76.29 | $76.37 | $76.32 | 324,629 |
| 2023-07-11 | $76.63 | $77.10 | $76.13 | $77.09 | $77.04 | 148,669 |
| 2023-07-10 | $75.30 | $77.50 | $75.30 | $76.47 | $76.42 | 199,320 |
| 2023-07-07 | $75.05 | $76.22 | $75.05 | $75.46 | $75.41 | 263,182 |
| 2023-07-06 | $75.21 | $76.13 | $73.88 | $74.74 | $74.69 | 197,185 |
| 2023-07-05 | $75.98 | $76.28 | $74.60 | $76.16 | $76.11 | 237,142 |
| 2023-07-03 | $75.24 | $76.49 | $74.77 | $76.41 | $76.36 | 94,017 |
| 2023-06-30 | $76.29 | $76.69 | $75.59 | $75.77 | $75.72 | 212,368 |
| 2023-06-29 | $74.07 | $75.81 | $73.85 | $75.42 | $75.37 | 176,166 |
| 2023-06-28 | $74.30 | $75.62 | $73.85 | $74.15 | $74.10 | 267,777 |
| 2023-06-27 | $71.70 | $74.87 | $71.33 | $74.18 | $74.13 | 596,386 |
| 2023-06-26 | $71.70 | $73.47 | $71.70 | $71.94 | $71.89 | 183,562 |
| 2023-06-23 | $73.05 | $73.78 | $71.01 | $71.59 | $71.54 | 991,428 |
| 2023-06-22 | $75.14 | $76.29 | $73.95 | $74.09 | $74.09 | 312,271 |
| 2023-06-21 | $73.24 | $75.87 | $72.80 | $74.90 | $74.90 | 280,317 |
| 2023-06-20 | $71.10 | $74.32 | $71.10 | $73.24 | $73.24 | 392,681 |
| 2023-06-16 | $72.64 | $72.64 | $70.97 | $71.52 | $71.52 | 987,269 |
| 2023-06-15 | $72.80 | $73.03 | $71.62 | $72.09 | $72.09 | 237,019 |
| 2023-06-14 | $73.65 | $74.48 | $72.84 | $73.23 | $73.23 | 253,966 |
| 2023-06-13 | $73.82 | $74.74 | $73.42 | $73.92 | $73.92 | 254,945 |
| 2023-06-12 | $72.86 | $73.99 | $72.00 | $73.28 | $73.28 | 216,400 |
| 2023-06-09 | $73.54 | $73.54 | $72.36 | $73.18 | $73.18 | 235,432 |
| 2023-06-08 | $72.94 | $73.62 | $71.70 | $73.33 | $73.33 | 182,130 |
| 2023-06-07 | $70.28 | $73.73 | $70.28 | $73.58 | $73.58 | 373,663 |
| 2023-06-06 | $67.87 | $71.12 | $67.87 | $70.27 | $70.27 | 356,739 |
| 2023-06-05 | $69.66 | $69.66 | $67.22 | $68.37 | $68.37 | 188,700 |
| 2023-06-02 | $67.43 | $70.22 | $66.63 | $70.11 | $70.11 | 178,989 |
| 2023-06-01 | $65.54 | $67.37 | $65.36 | $66.59 | $66.59 | 188,552 |
| 2023-05-31 | $66.18 | $66.51 | $65.53 | $65.66 | $65.66 | 195,220 |
| 2023-05-30 | $67.30 | $67.82 | $66.14 | $66.48 | $66.48 | 151,190 |
| 2023-05-26 | $66.59 | $67.90 | $66.11 | $67.25 | $67.25 | 213,638 |
| 2023-05-25 | $66.51 | $67.19 | $65.51 | $67.13 | $67.13 | 200,340 |
| 2023-05-24 | $68.22 | $68.38 | $66.41 | $66.78 | $66.78 | 188,602 |
| 2023-05-23 | $68.41 | $69.26 | $68.22 | $68.60 | $68.60 | 179,966 |
| 2023-05-22 | $69.16 | $69.42 | $68.12 | $68.75 | $68.75 | 170,307 |
| 2023-05-19 | $70.12 | $70.12 | $68.45 | $68.88 | $68.88 | 119,272 |
| 2023-05-18 | $69.74 | $69.74 | $68.54 | $69.42 | $69.42 | 175,780 |
| 2023-05-17 | $68.81 | $70.23 | $68.09 | $69.86 | $69.86 | 192,708 |
| 2023-05-16 | $68.17 | $68.77 | $68.10 | $68.32 | $68.32 | 194,560 |
| 2023-05-15 | $68.93 | $69.16 | $68.31 | $68.63 | $68.63 | 95,332 |
| 2023-05-12 | $68.45 | $69.81 | $67.98 | $68.89 | $68.89 | 165,764 |
| 2023-05-11 | $68.39 | $68.81 | $67.92 | $68.45 | $68.45 | 176,458 |
| 2023-05-10 | $69.30 | $69.34 | $68.18 | $69.02 | $69.02 | 114,294 |
| 2023-05-09 | $67.36 | $69.01 | $66.49 | $68.23 | $68.23 | 194,827 |
| 2023-05-08 | $68.39 | $68.52 | $66.75 | $67.81 | $67.81 | 194,601 |
| 2023-05-05 | $67.78 | $68.78 | $67.14 | $67.20 | $67.20 | 213,800 |
| 2023-05-04 | $67.32 | $67.66 | $65.13 | $66.75 | $66.75 | 305,067 |
| 2023-05-03 | $69.59 | $70.08 | $67.33 | $67.59 | $67.59 | 256,174 |
| 2023-05-02 | $69.14 | $69.60 | $67.66 | $69.31 | $69.31 | 414,840 |
| 2023-05-01 | $67.79 | $71.00 | $67.65 | $69.45 | $69.45 | 331,123 |
| 2023-04-28 | $63.77 | $68.55 | $63.70 | $67.54 | $67.54 | 370,385 |
| 2023-04-27 | $58.97 | $60.39 | $58.56 | $59.95 | $59.95 | 170,226 |
| 2023-04-26 | $57.74 | $59.00 | $57.74 | $58.33 | $58.33 | 175,457 |
| 2023-04-25 | $58.82 | $59.72 | $58.63 | $58.67 | $58.67 | 173,611 |
| 2023-04-24 | $60.34 | $60.78 | $59.42 | $59.47 | $59.47 | 97,818 |
| 2023-04-21 | $60.58 | $60.61 | $59.59 | $60.38 | $60.38 | 159,207 |
| 2023-04-20 | $59.53 | $60.41 | $59.26 | $60.31 | $60.31 | 116,574 |
| 2023-04-19 | $59.71 | $60.02 | $59.35 | $59.86 | $59.86 | 176,550 |
| 2023-04-18 | $60.46 | $60.78 | $59.23 | $59.80 | $59.80 | 93,678 |
| 2023-04-17 | $60.03 | $60.61 | $59.83 | $60.13 | $60.13 | 92,493 |
| 2023-04-14 | $60.21 | $60.80 | $59.30 | $59.91 | $59.91 | 98,095 |
| 2023-04-13 | $60.83 | $61.17 | $60.18 | $60.29 | $60.29 | 128,466 |
| 2023-04-12 | $61.01 | $61.44 | $60.34 | $60.93 | $60.88 | 90,889 |
| 2023-04-11 | $59.87 | $61.00 | $59.87 | $60.62 | $60.57 | 177,632 |
| 2023-04-10 | $58.43 | $60.32 | $58.43 | $59.81 | $59.76 | 161,205 |
| 2023-04-06 | $58.51 | $58.96 | $57.56 | $58.68 | $58.63 | 184,422 |
| 2023-04-05 | $59.75 | $59.79 | $57.99 | $58.29 | $58.24 | 346,648 |
| 2023-04-04 | $63.04 | $63.04 | $59.87 | $60.25 | $60.20 | 199,452 |
| 2023-04-03 | $62.86 | $63.01 | $61.52 | $62.81 | $62.76 | 205,890 |
| 2023-03-31 | $61.96 | $63.19 | $61.85 | $63.11 | $63.06 | 256,724 |
| 2023-03-30 | $61.62 | $61.72 | $60.38 | $61.60 | $61.55 | 143,425 |
| 2023-03-29 | $61.70 | $61.70 | $60.92 | $61.25 | $61.20 | 134,389 |
| 2023-03-28 | $60.52 | $61.58 | $60.52 | $61.37 | $61.32 | 243,860 |
| 2023-03-27 | $61.28 | $61.85 | $60.80 | $60.84 | $60.79 | 166,519 |
| 2023-03-24 | $60.48 | $61.02 | $58.74 | $60.64 | $60.59 | 454,425 |
| 2023-03-23 | $60.18 | $61.91 | $59.94 | $61.10 | $61.05 | 225,021 |
| 2023-03-22 | $62.53 | $62.57 | $60.08 | $60.22 | $60.17 | 211,724 |
| 2023-03-21 | $61.78 | $63.01 | $61.76 | $62.72 | $62.67 | 244,231 |
| 2023-03-20 | $61.65 | $63.01 | $61.03 | $61.27 | $61.22 | 300,143 |
| 2023-03-17 | $62.21 | $62.23 | $60.08 | $61.03 | $60.98 | 895,946 |
| 2023-03-16 | $58.43 | $62.78 | $58.25 | $62.53 | $62.48 | 508,947 |
| 2023-03-15 | $55.98 | $59.57 | $55.47 | $59.47 | $59.42 | 1,242,249 |
| 2023-03-14 | $58.39 | $58.39 | $56.63 | $56.98 | $56.93 | 1,328,369 |
| 2023-03-13 | $56.80 | $58.36 | $56.57 | $57.03 | $56.98 | 371,595 |
| 2023-03-10 | $59.29 | $59.29 | $57.57 | $58.01 | $57.96 | 256,535 |
| 2023-03-09 | $60.93 | $61.15 | $59.57 | $59.68 | $59.63 | 120,874 |
| 2023-03-08 | $61.10 | $61.28 | $60.11 | $60.74 | $60.69 | 142,197 |
| 2023-03-07 | $61.05 | $61.95 | $60.64 | $61.03 | $60.98 | 239,930 |
| 2023-03-06 | $61.72 | $62.16 | $59.78 | $60.97 | $60.92 | 276,622 |
| 2023-03-03 | $61.99 | $62.69 | $61.40 | $61.54 | $61.49 | 373,752 |
| 2023-03-02 | $60.60 | $61.87 | $60.12 | $61.52 | $61.47 | 260,002 |
| 2023-03-01 | $60.91 | $61.91 | $60.37 | $61.01 | $60.96 | 303,014 |
| 2023-02-28 | $62.63 | $63.30 | $60.55 | $60.60 | $60.55 | 655,644 |
| 2023-02-27 | $63.37 | $64.48 | $62.10 | $62.43 | $62.38 | 357,250 |
| 2023-02-24 | $59.15 | $64.02 | $59.15 | $62.91 | $62.86 | 539,462 |
| 2023-02-23 | $57.46 | $58.18 | $56.57 | $57.50 | $57.45 | 147,339 |
| 2023-02-22 | $56.42 | $57.72 | $56.42 | $57.05 | $57.00 | 192,459 |
| 2023-02-21 | $57.58 | $57.75 | $56.35 | $56.40 | $56.35 | 164,809 |
| 2023-02-17 | $59.62 | $59.62 | $58.12 | $58.48 | $58.43 | 137,444 |
| 2023-02-16 | $58.66 | $60.04 | $58.52 | $59.27 | $59.22 | 132,296 |
| 2023-02-15 | $57.84 | $59.65 | $57.73 | $59.58 | $59.53 | 108,075 |
| 2023-02-14 | $58.08 | $58.98 | $57.61 | $58.32 | $58.27 | 85,934 |
| 2023-02-13 | $57.64 | $58.61 | $57.64 | $58.32 | $58.27 | 105,980 |
| 2023-02-10 | $57.56 | $57.94 | $57.30 | $57.60 | $57.55 | 71,089 |
| 2023-02-09 | $59.49 | $59.57 | $57.42 | $57.73 | $57.68 | 87,381 |
| 2023-02-08 | $59.15 | $59.54 | $58.42 | $59.02 | $58.97 | 115,278 |
| 2023-02-07 | $57.71 | $59.83 | $57.54 | $59.54 | $59.49 | 149,387 |
| 2023-02-06 | $58.78 | $59.30 | $57.92 | $58.44 | $58.39 | 99,404 |
| 2023-02-03 | $59.63 | $60.51 | $59.27 | $59.40 | $59.35 | 194,556 |
| 2023-02-02 | $59.25 | $60.47 | $59.04 | $60.09 | $60.04 | 174,846 |
| 2023-02-01 | $58.87 | $59.84 | $58.35 | $58.90 | $58.85 | 189,370 |
| 2023-01-31 | $58.73 | $59.46 | $58.73 | $59.27 | $59.22 | 302,622 |
| 2023-01-30 | $57.86 | $58.77 | $57.86 | $58.39 | $58.34 | 154,294 |
| 2023-01-27 | $57.28 | $58.85 | $57.27 | $58.34 | $58.29 | 152,176 |
| 2023-01-26 | $56.53 | $57.74 | $55.74 | $57.74 | $57.69 | 133,748 |
| 2023-01-25 | $55.13 | $56.16 | $54.61 | $56.09 | $56.04 | 247,815 |
| 2023-01-24 | $55.93 | $56.96 | $55.46 | $55.69 | $55.64 | 110,814 |
| 2023-01-23 | $54.81 | $55.86 | $54.76 | $55.82 | $55.77 | 136,836 |
| 2023-01-20 | $55.43 | $56.61 | $54.54 | $54.89 | $54.84 | 162,361 |
| 2023-01-19 | $56.17 | $56.55 | $55.02 | $55.03 | $54.98 | 125,710 |
| 2023-01-18 | $57.84 | $58.22 | $56.02 | $56.32 | $56.27 | 272,801 |
| 2023-01-17 | $58.83 | $59.04 | $57.65 | $57.67 | $57.62 | 131,144 |
| 2023-01-13 | $58.42 | $59.08 | $57.68 | $58.68 | $58.63 | 108,929 |
| 2023-01-12 | $57.63 | $58.68 | $57.34 | $58.60 | $58.55 | 164,651 |
| 2023-01-11 | $55.62 | $57.82 | $55.62 | $57.79 | $57.69 | 168,846 |
| 2023-01-10 | $53.48 | $55.70 | $53.30 | $55.49 | $55.40 | 192,750 |
| 2023-01-09 | $53.85 | $54.17 | $53.29 | $53.34 | $53.25 | 476,139 |
| 2023-01-06 | $52.96 | $54.18 | $52.71 | $53.74 | $53.74 | 289,515 |
| 2023-01-05 | $53.14 | $53.55 | $52.04 | $52.11 | $52.11 | 178,028 |
| 2023-01-04 | $54.61 | $54.87 | $53.05 | $53.14 | $53.14 | 172,231 |
| 2023-01-03 | $54.84 | $55.20 | $53.85 | $54.01 | $54.01 | 295,702 |
| 2022-12-30 | $54.59 | $54.65 | $53.33 | $54.34 | $54.34 | 176,044 |
| 2022-12-29 | $54.64 | $55.32 | $54.18 | $54.99 | $54.99 | 165,149 |
| 2022-12-28 | $55.59 | $55.83 | $53.91 | $54.06 | $54.06 | 118,422 |
| 2022-12-27 | $55.22 | $55.87 | $54.95 | $55.38 | $55.38 | 78,771 |
| 2022-12-23 | $55.19 | $55.76 | $54.82 | $55.69 | $55.69 | 83,299 |
| 2022-12-22 | $55.02 | $55.23 | $54.10 | $55.20 | $55.20 | 136,623 |
| 2022-12-21 | $55.83 | $56.00 | $54.77 | $55.24 | $55.24 | 196,149 |
| 2022-12-20 | $55.78 | $56.47 | $55.36 | $55.65 | $55.65 | 231,887 |
| 2022-12-19 | $54.85 | $56.13 | $54.30 | $55.59 | $55.59 | 233,042 |
| 2022-12-16 | $54.67 | $55.47 | $53.70 | $54.53 | $54.53 | 1,559,388 |
| 2022-12-15 | $57.04 | $57.04 | $55.48 | $55.54 | $55.54 | 170,950 |
| 2022-12-14 | $58.10 | $58.38 | $57.31 | $57.48 | $57.48 | 210,036 |
| 2022-12-13 | $60.69 | $60.75 | $57.79 | $57.89 | $57.89 | 217,622 |
| 2022-12-12 | $58.69 | $59.24 | $57.68 | $59.23 | $59.23 | 180,521 |
| 2022-12-09 | $60.67 | $61.32 | $58.56 | $58.95 | $58.95 | 157,560 |
| 2022-12-08 | $58.77 | $60.33 | $58.52 | $59.26 | $59.26 | 104,754 |
| 2022-12-07 | $60.70 | $60.83 | $58.24 | $58.28 | $58.28 | 162,802 |
| 2022-12-06 | $61.57 | $62.12 | $60.62 | $60.85 | $60.85 | 201,094 |
| 2022-12-05 | $62.27 | $62.27 | $59.65 | $61.21 | $61.21 | 285,179 |
| 2022-12-02 | $62.08 | $63.37 | $61.72 | $63.01 | $63.01 | 204,518 |
| 2022-12-01 | $61.22 | $62.87 | $60.30 | $62.76 | $62.76 | 282,862 |
| 2022-11-30 | $58.98 | $61.24 | $58.05 | $61.10 | $61.10 | 247,545 |
| 2022-11-29 | $58.01 | $59.05 | $57.75 | $59.02 | $59.02 | 145,274 |
| 2022-11-28 | $58.88 | $59.47 | $57.41 | $58.29 | $58.29 | 145,405 |
| 2022-11-25 | $59.06 | $60.21 | $58.96 | $59.38 | $59.38 | 66,466 |
| 2022-11-23 | $59.45 | $60.11 | $58.73 | $58.87 | $58.87 | 160,257 |
| 2022-11-22 | $60.64 | $61.06 | $59.61 | $59.65 | $59.65 | 128,671 |
| 2022-11-21 | $59.18 | $60.84 | $59.18 | $60.32 | $60.32 | 167,072 |
| 2022-11-18 | $60.25 | $60.44 | $58.65 | $59.42 | $59.42 | 182,035 |
| 2022-11-17 | $58.44 | $59.41 | $58.23 | $59.12 | $59.12 | 178,345 |
| 2022-11-16 | $59.07 | $59.35 | $58.45 | $59.21 | $59.21 | 261,569 |
| 2022-11-15 | $59.57 | $60.39 | $58.86 | $59.65 | $59.65 | 139,350 |
| 2022-11-14 | $58.46 | $59.42 | $57.89 | $58.95 | $58.95 | 215,754 |
| 2022-11-11 | $57.55 | $59.94 | $57.05 | $58.80 | $58.80 | 252,596 |
| 2022-11-10 | $58.00 | $58.41 | $57.24 | $57.61 | $57.61 | 244,445 |
| 2022-11-09 | $56.17 | $57.15 | $55.43 | $55.84 | $55.84 | 213,009 |
| 2022-11-08 | $57.77 | $58.88 | $54.45 | $56.43 | $56.43 | 425,776 |
| 2022-11-07 | $60.88 | $60.88 | $59.14 | $59.32 | $59.32 | 171,339 |
| 2022-11-04 | $62.55 | $63.21 | $60.27 | $60.67 | $60.67 | 186,325 |
| 2022-11-03 | $58.42 | $64.15 | $56.11 | $63.06 | $63.06 | 259,740 |
| 2022-11-02 | $64.08 | $65.24 | $62.62 | $62.62 | $62.62 | 218,514 |
| 2022-11-01 | $64.97 | $65.19 | $63.97 | $64.83 | $64.83 | 142,280 |
| 2022-10-31 | $64.15 | $65.47 | $63.70 | $64.20 | $64.20 | 218,858 |
| 2022-10-28 | $62.83 | $64.63 | $62.83 | $64.58 | $64.58 | 292,244 |
| 2022-10-27 | $62.47 | $63.52 | $62.27 | $62.59 | $62.59 | 122,233 |
| 2022-10-26 | $63.01 | $63.58 | $61.50 | $61.82 | $61.82 | 152,748 |
| 2022-10-25 | $60.34 | $62.53 | $60.34 | $61.90 | $61.90 | 147,855 |
| 2022-10-24 | $60.40 | $61.08 | $59.94 | $60.31 | $60.31 | 95,200 |
| 2022-10-21 | $58.99 | $60.56 | $58.61 | $59.97 | $59.97 | 139,205 |
| 2022-10-20 | $60.00 | $60.36 | $57.85 | $58.42 | $58.42 | 180,583 |
| 2022-10-19 | $61.41 | $61.47 | $59.13 | $60.06 | $60.06 | 136,962 |
| 2022-10-18 | $60.23 | $62.14 | $60.11 | $61.70 | $61.70 | 297,144 |
| 2022-10-17 | $58.47 | $59.55 | $58.23 | $59.01 | $59.01 | 262,365 |
| 2022-10-14 | $59.63 | $59.88 | $57.05 | $57.32 | $57.32 | 170,510 |
| 2022-10-13 | $57.53 | $59.85 | $56.88 | $59.47 | $59.47 | 292,093 |
| 2022-10-12 | $61.90 | $61.90 | $58.15 | $58.56 | $58.56 | 344,411 |
| 2022-10-11 | $60.67 | $62.85 | $60.41 | $62.53 | $62.53 | 366,048 |
| 2022-10-10 | $61.37 | $62.19 | $61.08 | $61.08 | $61.08 | 108,076 |
| 2022-10-07 | $62.06 | $62.42 | $61.02 | $61.25 | $61.25 | 176,491 |
| 2022-10-06 | $62.48 | $62.80 | $61.76 | $62.29 | $62.29 | 171,737 |
| 2022-10-05 | $62.43 | $63.12 | $62.33 | $62.85 | $62.85 | 183,347 |
| 2022-10-04 | $61.53 | $63.83 | $61.45 | $63.52 | $63.52 | 364,647 |
| 2022-10-03 | $57.86 | $60.58 | $57.56 | $60.55 | $60.55 | 331,815 |
| 2022-09-30 | $56.82 | $58.56 | $56.45 | $57.18 | $57.18 | 426,521 |
| 2022-09-29 | $55.99 | $56.67 | $55.36 | $56.65 | $56.65 | 190,195 |
| 2022-09-28 | $54.85 | $57.21 | $54.85 | $56.76 | $56.76 | 277,429 |
| 2022-09-27 | $54.65 | $55.54 | $54.22 | $54.85 | $54.85 | 211,072 |
| 2022-09-26 | $54.34 | $55.77 | $54.05 | $54.22 | $54.22 | 131,720 |
| 2022-09-23 | $56.16 | $56.16 | $53.99 | $54.53 | $54.53 | 114,443 |
| 2022-09-22 | $57.03 | $57.33 | $55.81 | $56.80 | $56.80 | 187,158 |
| 2022-09-21 | $58.14 | $58.78 | $57.15 | $57.29 | $57.29 | 112,236 |
| 2022-09-20 | $57.38 | $57.52 | $56.69 | $57.38 | $57.38 | 140,964 |
| 2022-09-19 | $55.77 | $58.52 | $55.77 | $58.11 | $58.11 | 143,896 |
| 2022-09-16 | $56.02 | $56.27 | $55.00 | $56.15 | $56.15 | 381,957 |
| 2022-09-15 | $56.25 | $57.13 | $56.25 | $56.98 | $56.98 | 204,823 |
| 2022-09-14 | $57.01 | $57.19 | $56.34 | $57.05 | $57.05 | 119,373 |
| 2022-09-13 | $58.15 | $58.85 | $57.20 | $57.39 | $57.39 | 111,336 |
| 2022-09-12 | $59.27 | $59.76 | $58.58 | $59.71 | $59.71 | 118,627 |
| 2022-09-09 | $59.54 | $59.54 | $58.59 | $59.03 | $59.03 | 84,819 |
| 2022-09-08 | $58.48 | $59.54 | $58.08 | $58.95 | $58.95 | 106,254 |
| 2022-09-07 | $57.30 | $59.30 | $57.30 | $59.27 | $59.27 | 185,233 |
| 2022-09-06 | $56.39 | $57.45 | $55.49 | $57.21 | $57.21 | 201,170 |
| 2022-09-02 | $57.64 | $57.68 | $55.93 | $56.38 | $56.38 | 157,147 |
| 2022-09-01 | $58.15 | $58.42 | $57.05 | $57.47 | $57.47 | 195,813 |
| 2022-08-31 | $59.97 | $60.00 | $58.01 | $58.45 | $58.45 | 283,428 |
| 2022-08-30 | $61.26 | $61.28 | $59.14 | $59.70 | $59.70 | 158,207 |
| 2022-08-29 | $60.86 | $62.09 | $60.07 | $60.93 | $60.93 | 136,167 |
| 2022-08-26 | $63.93 | $63.93 | $61.93 | $62.04 | $62.04 | 96,259 |
| 2022-08-25 | $62.55 | $64.25 | $62.51 | $64.20 | $64.20 | 104,338 |
| 2022-08-24 | $62.50 | $63.47 | $61.87 | $62.71 | $62.71 | 112,754 |
| 2022-08-23 | $62.33 | $63.40 | $62.27 | $62.44 | $62.44 | 132,280 |
| 2022-08-22 | $63.01 | $63.87 | $61.61 | $62.42 | $62.42 | 140,052 |
| 2022-08-19 | $64.25 | $64.29 | $63.44 | $64.28 | $64.28 | 216,562 |
| 2022-08-18 | $63.01 | $64.72 | $63.01 | $64.41 | $64.41 | 143,060 |
| 2022-08-17 | $64.22 | $64.47 | $63.25 | $63.46 | $63.46 | 305,466 |
| 2022-08-16 | $64.63 | $65.80 | $64.60 | $64.71 | $64.71 | 179,947 |
| 2022-08-15 | $63.90 | $65.17 | $63.54 | $64.99 | $64.99 | 159,491 |
| 2022-08-12 | $64.09 | $65.33 | $62.79 | $64.84 | $64.84 | 176,623 |
| 2022-08-11 | $64.00 | $64.97 | $63.63 | $63.72 | $63.72 | 144,006 |
| 2022-08-10 | $62.25 | $64.51 | $62.25 | $64.06 | $64.06 | 163,805 |
| 2022-08-09 | $61.81 | $62.16 | $61.22 | $62.00 | $62.00 | 252,125 |
| 2022-08-08 | $60.24 | $63.23 | $60.24 | $61.87 | $61.87 | 344,255 |
| 2022-08-05 | $58.25 | $60.48 | $57.88 | $60.44 | $60.44 | 246,090 |
| 2022-08-04 | $53.36 | $59.26 | $53.36 | $58.93 | $58.93 | 303,424 |
| 2022-08-03 | $52.26 | $52.33 | $51.01 | $51.30 | $51.30 | 108,635 |
| 2022-08-02 | $52.05 | $52.52 | $51.56 | $51.78 | $51.78 | 144,200 |
| 2022-08-01 | $51.08 | $52.66 | $51.08 | $52.12 | $52.12 | 120,582 |
| 2022-07-29 | $51.81 | $52.13 | $51.43 | $51.56 | $51.56 | 143,445 |
| 2022-07-28 | $50.29 | $51.59 | $50.13 | $51.44 | $51.44 | 162,282 |
| 2022-07-27 | $48.89 | $50.13 | $48.78 | $49.70 | $49.70 | 110,717 |
| 2022-07-26 | $48.04 | $49.49 | $48.04 | $48.89 | $48.89 | 105,255 |
| 2022-07-25 | $48.02 | $48.95 | $47.85 | $48.51 | $48.51 | 120,971 |
| 2022-07-22 | $48.74 | $49.05 | $47.59 | $48.25 | $48.25 | 144,033 |
| 2022-07-21 | $47.35 | $48.92 | $46.97 | $48.88 | $48.88 | 163,275 |
| 2022-07-20 | $47.12 | $48.26 | $46.79 | $47.97 | $47.97 | 263,890 |
| 2022-07-19 | $46.27 | $47.52 | $45.97 | $47.08 | $47.08 | 218,208 |
| 2022-07-18 | $45.94 | $46.53 | $45.48 | $45.68 | $45.68 | 109,898 |
| 2022-07-15 | $46.02 | $46.22 | $44.74 | $45.74 | $45.74 | 156,822 |
| 2022-07-14 | $43.95 | $44.87 | $43.52 | $44.79 | $44.79 | 103,758 |
| 2022-07-13 | $44.75 | $45.04 | $43.85 | $44.72 | $44.67 | 91,722 |
| 2022-07-12 | $44.68 | $45.70 | $44.68 | $45.01 | $44.96 | 142,547 |
| 2022-07-11 | $45.10 | $45.60 | $44.79 | $45.09 | $45.04 | 78,249 |
| 2022-07-08 | $45.77 | $45.80 | $44.94 | $45.49 | $45.44 | 103,613 |
| 2022-07-07 | $45.78 | $46.46 | $45.68 | $45.70 | $45.65 | 100,172 |
| 2022-07-06 | $45.66 | $46.06 | $44.54 | $45.41 | $45.36 | 131,459 |
| 2022-07-05 | $45.44 | $46.23 | $44.16 | $46.15 | $46.10 | 218,203 |
| 2022-07-01 | $46.03 | $46.99 | $45.53 | $46.31 | $46.26 | 145,483 |
| 2022-06-30 | $45.06 | $46.55 | $44.94 | $46.43 | $46.38 | 201,370 |
| 2022-06-29 | $46.61 | $46.61 | $45.02 | $45.73 | $45.68 | 107,301 |
| 2022-06-28 | $47.35 | $48.43 | $46.38 | $46.50 | $46.45 | 181,155 |
| 2022-06-27 | $47.31 | $47.68 | $46.81 | $47.25 | $47.20 | 197,175 |
| 2022-06-24 | $46.27 | $47.65 | $46.27 | $46.99 | $46.94 | 586,025 |
| 2022-06-23 | $46.14 | $46.60 | $45.07 | $46.03 | $45.98 | 166,179 |
| 2022-06-22 | $46.36 | $46.75 | $45.92 | $46.30 | $46.25 | 166,216 |
| 2022-06-21 | $47.08 | $47.57 | $46.18 | $46.90 | $46.85 | 223,032 |
| 2022-06-17 | $46.75 | $47.23 | $45.61 | $46.36 | $46.31 | 438,578 |
| 2022-06-16 | $49.19 | $49.19 | $45.35 | $45.43 | $45.38 | 343,665 |
| 2022-06-15 | $50.67 | $50.93 | $49.49 | $50.08 | $50.02 | 178,556 |
| 2022-06-14 | $50.18 | $50.73 | $49.40 | $50.16 | $50.10 | 135,978 |
| 2022-06-13 | $51.02 | $51.61 | $49.93 | $50.27 | $50.21 | 195,390 |
| 2022-06-10 | $52.94 | $53.27 | $52.22 | $52.62 | $52.56 | 108,734 |
| 2022-06-09 | $53.33 | $54.76 | $53.22 | $53.78 | $53.72 | 169,385 |
| 2022-06-08 | $54.26 | $54.35 | $53.21 | $53.61 | $53.55 | 101,116 |
| 2022-06-07 | $54.05 | $54.50 | $53.65 | $54.41 | $54.35 | 106,140 |
| 2022-06-06 | $53.92 | $54.60 | $53.47 | $54.59 | $54.53 | 190,894 |
| 2022-06-03 | $53.50 | $53.50 | $52.72 | $53.33 | $53.27 | 112,027 |
| 2022-06-02 | $52.81 | $53.99 | $52.56 | $53.71 | $53.65 | 135,545 |
| 2022-06-01 | $53.14 | $53.22 | $52.00 | $52.91 | $52.85 | 114,289 |
| 2022-05-31 | $53.83 | $54.44 | $52.69 | $52.87 | $52.81 | 177,144 |
| 2022-05-27 | $52.82 | $54.47 | $52.82 | $54.47 | $54.41 | 252,543 |
| 2022-05-26 | $52.58 | $52.99 | $52.37 | $52.59 | $52.53 | 111,892 |
| 2022-05-25 | $51.49 | $52.67 | $51.36 | $51.93 | $51.87 | 126,379 |
| 2022-05-24 | $51.54 | $52.00 | $49.97 | $51.86 | $51.80 | 206,719 |
| 2022-05-23 | $52.73 | $53.02 | $51.55 | $51.74 | $51.68 | 171,535 |
| 2022-05-20 | $54.15 | $54.15 | $51.45 | $52.31 | $52.25 | 167,882 |
| 2022-05-19 | $53.23 | $54.89 | $53.02 | $53.84 | $53.78 | 266,921 |
| 2022-05-18 | $53.60 | $55.39 | $53.41 | $53.69 | $53.63 | 299,218 |
| 2022-05-17 | $53.17 | $54.08 | $52.94 | $53.56 | $53.50 | 228,124 |
| 2022-05-16 | $51.89 | $52.31 | $50.91 | $51.89 | $51.83 | 141,339 |
| 2022-05-13 | $52.07 | $52.88 | $51.88 | $52.16 | $52.10 | 201,982 |
| 2022-05-12 | $50.16 | $51.51 | $49.57 | $51.50 | $51.44 | 308,797 |
| 2022-05-11 | $50.64 | $51.47 | $49.63 | $50.36 | $50.30 | 221,820 |
| 2022-05-10 | $51.11 | $51.67 | $49.40 | $50.32 | $50.26 | 214,665 |
| 2022-05-09 | $51.78 | $52.07 | $50.62 | $50.78 | $50.72 | 196,114 |
| 2022-05-06 | $52.87 | $53.43 | $51.54 | $52.40 | $52.34 | 208,347 |
| 2022-05-05 | $55.40 | $55.57 | $52.43 | $53.06 | $53.00 | 120,539 |
| 2022-05-04 | $55.45 | $56.43 | $54.45 | $55.81 | $55.75 | 311,873 |
| 2022-05-03 | $54.34 | $55.37 | $53.43 | $54.86 | $54.80 | 181,401 |
| 2022-05-02 | $53.68 | $55.58 | $53.02 | $54.28 | $54.22 | 338,376 |
| 2022-04-29 | $52.97 | $54.56 | $52.92 | $53.53 | $53.47 | 283,789 |
| 2022-04-28 | $53.21 | $53.40 | $51.69 | $53.13 | $53.07 | 146,462 |
| 2022-04-27 | $53.03 | $53.67 | $52.14 | $52.60 | $52.54 | 201,659 |
| 2022-04-26 | $53.23 | $53.56 | $52.35 | $53.11 | $53.05 | 201,642 |
| 2022-04-25 | $53.90 | $54.00 | $52.05 | $53.83 | $53.77 | 213,102 |
| 2022-04-22 | $54.92 | $55.00 | $53.75 | $54.24 | $54.18 | 195,810 |
| 2022-04-21 | $56.78 | $56.89 | $54.47 | $54.78 | $54.72 | 306,744 |
| 2022-04-20 | $56.54 | $57.12 | $55.94 | $56.08 | $56.02 | 269,133 |
| 2022-04-19 | $54.89 | $56.64 | $54.89 | $56.01 | $55.95 | 139,364 |
| 2022-04-18 | $54.28 | $55.32 | $54.28 | $54.88 | $54.82 | 160,312 |
| 2022-04-14 | $55.24 | $55.73 | $54.39 | $54.44 | $54.38 | 142,913 |
| 2022-04-13 | $55.48 | $56.01 | $55.18 | $55.21 | $55.15 | 169,588 |
| 2022-04-12 | $55.26 | $56.43 | $55.23 | $55.35 | $55.24 | 177,044 |
| 2022-04-11 | $54.85 | $55.78 | $54.56 | $54.85 | $54.74 | 254,011 |
| 2022-04-08 | $55.86 | $56.07 | $54.74 | $54.81 | $54.70 | 198,811 |
| 2022-04-07 | $55.38 | $55.85 | $54.65 | $55.55 | $55.44 | 220,455 |
| 2022-04-06 | $55.51 | $55.79 | $54.61 | $55.29 | $55.18 | 238,191 |
| 2022-04-05 | $57.11 | $57.69 | $55.52 | $55.90 | $55.79 | 183,972 |
| 2022-04-04 | $58.00 | $58.00 | $56.42 | $57.27 | $57.15 | 234,053 |
| 2022-04-01 | $57.30 | $58.39 | $57.16 | $58.00 | $57.88 | 323,829 |
| 2022-03-31 | $57.21 | $57.71 | $56.76 | $57.25 | $57.13 | 330,472 |
| 2022-03-30 | $58.33 | $58.52 | $56.89 | $57.34 | $57.22 | 276,145 |
| 2022-03-29 | $58.56 | $59.82 | $57.79 | $57.99 | $57.87 | 330,025 |
| 2022-03-28 | $57.89 | $58.10 | $57.33 | $57.93 | $57.81 | 169,219 |
| 2022-03-25 | $57.58 | $58.24 | $57.15 | $58.14 | $58.02 | 208,995 |
| 2022-03-24 | $56.79 | $57.48 | $56.23 | $57.48 | $57.36 | 263,488 |
| 2022-03-23 | $57.32 | $57.87 | $56.71 | $56.94 | $56.83 | 142,770 |
| 2022-03-22 | $58.61 | $58.65 | $57.05 | $57.95 | $57.83 | 317,625 |
| 2022-03-21 | $57.35 | $59.10 | $57.35 | $58.39 | $58.27 | 221,274 |
| 2022-03-18 | $58.01 | $58.01 | $56.96 | $57.48 | $57.36 | 510,142 |
| 2022-03-17 | $57.62 | $58.68 | $57.62 | $57.98 | $57.86 | 199,056 |
| 2022-03-16 | $57.44 | $58.79 | $57.44 | $58.26 | $58.14 | 508,708 |
| 2022-03-15 | $57.44 | $57.71 | $55.69 | $57.06 | $56.94 | 241,042 |
| 2022-03-14 | $57.71 | $57.88 | $57.05 | $57.29 | $57.17 | 305,904 |
| 2022-03-11 | $57.80 | $58.51 | $56.81 | $57.51 | $57.39 | 438,441 |
| 2022-03-10 | $56.28 | $57.82 | $55.30 | $57.79 | $57.67 | 273,196 |
| 2022-03-09 | $56.91 | $57.74 | $56.35 | $57.34 | $57.22 | 340,691 |
| 2022-03-08 | $54.50 | $57.50 | $54.40 | $56.17 | $56.06 | 459,502 |
| 2022-03-07 | $54.52 | $55.27 | $53.65 | $54.71 | $54.60 | 580,750 |
| 2022-03-04 | $53.72 | $55.19 | $53.02 | $54.48 | $54.37 | 264,191 |
| 2022-03-03 | $54.98 | $55.05 | $53.68 | $54.50 | $54.39 | 271,461 |
| 2022-03-02 | $52.17 | $54.86 | $51.95 | $54.52 | $54.41 | 307,376 |
| 2022-03-01 | $52.80 | $53.08 | $51.32 | $52.02 | $51.91 | 297,173 |
| 2022-02-28 | $50.71 | $53.40 | $50.71 | $52.67 | $52.56 | 356,475 |
| 2022-02-25 | $49.30 | $51.53 | $49.30 | $51.50 | $51.40 | 268,941 |
| 2022-02-24 | $48.71 | $49.92 | $45.36 | $49.23 | $49.13 | 419,834 |
| 2022-02-23 | $47.06 | $47.26 | $45.80 | $46.06 | $45.97 | 201,719 |
| 2022-02-22 | $47.08 | $47.78 | $46.38 | $46.70 | $46.61 | 148,988 |
| 2022-02-18 | $47.62 | $48.17 | $46.91 | $47.32 | $47.22 | 227,921 |
| 2022-02-17 | $47.24 | $48.42 | $46.95 | $48.03 | $47.93 | 305,435 |
| 2022-02-16 | $46.37 | $48.03 | $46.37 | $47.90 | $47.80 | 188,346 |
| 2022-02-15 | $46.01 | $47.00 | $45.98 | $46.70 | $46.61 | 118,118 |
| 2022-02-14 | $44.39 | $45.65 | $43.95 | $45.32 | $45.23 | 518,913 |
| 2022-02-11 | $43.91 | $44.88 | $43.55 | $44.17 | $44.08 | 213,486 |
| 2022-02-10 | $45.09 | $45.50 | $43.42 | $43.66 | $43.57 | 233,351 |
| 2022-02-09 | $45.32 | $46.21 | $45.11 | $45.61 | $45.52 | 480,456 |
| 2022-02-08 | $44.52 | $45.36 | $44.52 | $44.92 | $44.83 | 250,317 |
| 2022-02-07 | $44.00 | $45.03 | $43.84 | $44.40 | $44.31 | 131,291 |
| 2022-02-04 | $44.76 | $44.76 | $43.49 | $44.11 | $44.02 | 184,637 |
| 2022-02-03 | $44.57 | $45.38 | $44.53 | $44.84 | $44.75 | 163,695 |
| 2022-02-02 | $46.50 | $46.92 | $45.06 | $45.42 | $45.33 | 185,313 |
| 2022-02-01 | $46.64 | $46.93 | $45.92 | $46.49 | $46.40 | 200,755 |
| 2022-01-31 | $45.49 | $46.80 | $45.49 | $46.66 | $46.57 | 221,484 |
| 2022-01-28 | $45.00 | $45.95 | $43.85 | $45.91 | $45.82 | 232,668 |
| 2022-01-27 | $47.03 | $48.07 | $44.52 | $44.81 | $44.72 | 315,140 |
| 2022-01-26 | $49.14 | $49.99 | $46.51 | $46.99 | $46.90 | 152,126 |
| 2022-01-25 | $48.23 | $49.17 | $46.70 | $48.48 | $48.38 | 168,715 |
| 2022-01-24 | $47.14 | $49.38 | $46.34 | $49.12 | $49.02 | 184,812 |
| 2022-01-21 | $48.43 | $49.76 | $47.48 | $47.86 | $47.76 | 186,609 |
| 2022-01-20 | $51.15 | $51.52 | $48.37 | $48.45 | $48.35 | 275,789 |
| 2022-01-19 | $52.75 | $52.80 | $50.42 | $50.90 | $50.80 | 223,215 |
| 2022-01-18 | $51.83 | $52.72 | $51.32 | $52.64 | $52.53 | 269,512 |
| 2022-01-14 | $51.73 | $52.46 | $51.57 | $52.41 | $52.30 | 265,664 |
| 2022-01-13 | $50.31 | $52.26 | $50.14 | $52.25 | $52.14 | 247,373 |
| 2022-01-12 | $50.76 | $51.08 | $49.51 | $49.95 | $49.80 | 183,835 |
| 2022-01-11 | $50.75 | $50.94 | $49.64 | $50.62 | $50.47 | 110,688 |
| 2022-01-10 | $51.21 | $51.21 | $49.97 | $50.63 | $50.48 | 173,845 |
| 2022-01-07 | $52.40 | $52.88 | $51.31 | $51.36 | $51.21 | 170,366 |
| 2022-01-06 | $53.34 | $53.53 | $52.38 | $52.67 | $52.51 | 116,579 |
| 2022-01-05 | $54.78 | $55.68 | $53.25 | $53.34 | $53.18 | 113,204 |
| 2022-01-04 | $54.00 | $55.38 | $53.62 | $54.95 | $54.79 | 155,724 |
| 2022-01-03 | $53.24 | $54.27 | $52.66 | $53.55 | $53.39 | 178,776 |
| 2021-12-31 | $51.94 | $52.92 | $51.81 | $52.70 | $52.54 | 159,234 |
| 2021-12-30 | $52.77 | $53.31 | $52.01 | $52.05 | $51.90 | 147,699 |
| 2021-12-29 | $52.25 | $53.35 | $51.92 | $52.94 | $52.78 | 120,911 |
| 2021-12-28 | $52.54 | $52.89 | $52.07 | $52.23 | $52.07 | 84,838 |
| 2021-12-27 | $51.95 | $52.66 | $51.25 | $52.63 | $52.47 | 112,686 |
| 2021-12-23 | $51.95 | $52.57 | $51.83 | $51.89 | $51.74 | 94,546 |
| 2021-12-22 | $51.08 | $52.02 | $50.90 | $51.73 | $51.58 | 169,440 |
| 2021-12-21 | $49.39 | $51.36 | $49.39 | $51.20 | $51.05 | 171,422 |
| 2021-12-20 | $50.42 | $50.50 | $47.65 | $48.59 | $48.45 | 332,160 |
| 2021-12-17 | $52.19 | $53.19 | $50.92 | $51.50 | $51.35 | 1,432,594 |
| 2021-12-16 | $54.34 | $55.06 | $52.47 | $52.47 | $52.31 | 243,148 |
| 2021-12-15 | $53.76 | $54.29 | $51.96 | $53.92 | $53.76 | 406,438 |
| 2021-12-14 | $54.69 | $55.41 | $53.83 | $53.89 | $53.73 | 227,814 |
| 2021-12-13 | $54.81 | $55.77 | $54.68 | $54.74 | $54.58 | 250,065 |
| 2021-12-10 | $55.53 | $55.97 | $54.73 | $55.05 | $54.89 | 113,354 |
| 2021-12-09 | $56.07 | $56.72 | $55.05 | $55.06 | $54.90 | 144,579 |
| 2021-12-08 | $55.18 | $57.04 | $55.15 | $56.78 | $56.61 | 241,182 |
| 2021-12-07 | $56.55 | $56.57 | $55.20 | $55.27 | $55.11 | 199,944 |
| 2021-12-06 | $54.52 | $56.42 | $54.24 | $55.49 | $55.33 | 208,895 |
| 2021-12-03 | $51.95 | $53.58 | $51.37 | $53.49 | $53.33 | 301,690 |
| 2021-12-02 | $51.23 | $52.41 | $50.87 | $51.84 | $51.69 | 186,959 |
| 2021-12-01 | $52.87 | $53.28 | $50.65 | $50.66 | $50.51 | 173,931 |
| 2021-11-30 | $53.40 | $53.40 | $51.09 | $51.17 | $51.02 | 303,424 |
| 2021-11-29 | $55.25 | $55.25 | $53.76 | $53.96 | $53.80 | 186,285 |
| 2021-11-26 | $55.25 | $55.81 | $53.70 | $54.50 | $54.34 | 120,276 |
| 2021-11-24 | $57.52 | $57.67 | $57.00 | $57.23 | $57.06 | 85,120 |
| 2021-11-23 | $58.22 | $58.78 | $57.14 | $57.85 | $57.68 | 180,825 |
| 2021-11-22 | $57.99 | $58.96 | $57.01 | $58.20 | $58.03 | 179,076 |
| 2021-11-19 | $56.03 | $57.72 | $56.00 | $57.43 | $57.26 | 158,054 |
| 2021-11-18 | $56.65 | $56.88 | $55.91 | $56.58 | $56.41 | 233,826 |
| 2021-11-17 | $57.23 | $57.92 | $55.40 | $56.55 | $56.38 | 250,999 |
| 2021-11-16 | $55.60 | $57.72 | $54.95 | $57.66 | $57.49 | 402,314 |
| 2021-11-15 | $55.87 | $55.90 | $55.15 | $55.69 | $55.52 | 295,778 |
| 2021-11-12 | $55.30 | $55.74 | $54.73 | $55.40 | $55.24 | 207,512 |
| 2021-11-11 | $55.55 | $56.11 | $55.12 | $55.35 | $55.19 | 108,397 |
| 2021-11-10 | $55.69 | $56.54 | $55.01 | $55.58 | $55.41 | 155,555 |
| 2021-11-09 | $55.91 | $56.76 | $55.29 | $55.68 | $55.51 | 180,903 |
| 2021-11-08 | $55.72 | $57.06 | $55.29 | $55.91 | $55.74 | 238,307 |
| 2021-11-05 | $52.72 | $55.40 | $52.41 | $55.05 | $54.89 | 215,370 |
| 2021-11-04 | $52.42 | $53.82 | $50.75 | $52.30 | $52.14 | 329,411 |
| 2021-11-03 | $53.90 | $55.24 | $52.79 | $54.74 | $54.58 | 174,567 |
| 2021-11-02 | $54.85 | $55.00 | $53.86 | $53.89 | $53.73 | 216,974 |
| 2021-11-01 | $52.07 | $54.36 | $51.56 | $54.26 | $54.10 | 178,353 |
| 2021-10-29 | $52.94 | $53.48 | $51.69 | $51.73 | $51.58 | 344,459 |
| 2021-10-28 | $51.88 | $53.15 | $51.88 | $53.11 | $52.95 | 99,566 |
| 2021-10-27 | $52.68 | $53.16 | $51.59 | $51.59 | $51.44 | 82,558 |
| 2021-10-26 | $53.80 | $54.05 | $52.70 | $52.72 | $52.56 | 137,149 |
| 2021-10-25 | $52.76 | $53.83 | $52.44 | $53.54 | $53.38 | 156,336 |
| 2021-10-22 | $52.79 | $53.73 | $52.51 | $52.92 | $52.76 | 102,632 |
| 2021-10-21 | $53.01 | $53.11 | $52.23 | $52.69 | $52.53 | 120,689 |
| 2021-10-20 | $52.22 | $52.98 | $52.00 | $52.94 | $52.78 | 86,309 |
| 2021-10-19 | $51.98 | $52.18 | $51.21 | $52.13 | $51.98 | 108,087 |
| 2021-10-18 | $51.49 | $52.03 | $51.38 | $51.76 | $51.61 | 97,164 |
| 2021-10-15 | $53.22 | $53.68 | $52.02 | $52.02 | $51.87 | 146,986 |
| 2021-10-14 | $52.08 | $52.53 | $51.96 | $52.36 | $52.20 | 107,340 |
| 2021-10-13 | $51.46 | $51.98 | $50.95 | $51.46 | $51.26 | 115,462 |
| 2021-10-12 | $51.08 | $51.90 | $51.04 | $51.59 | $51.39 | 127,427 |
| 2021-10-11 | $52.02 | $52.13 | $50.82 | $50.83 | $50.63 | 95,452 |
| 2021-10-08 | $51.90 | $52.91 | $51.78 | $51.81 | $51.61 | 109,208 |
| 2021-10-07 | $52.00 | $52.89 | $51.74 | $51.87 | $51.67 | 200,712 |
| 2021-10-06 | $50.72 | $51.66 | $50.21 | $51.62 | $51.42 | 191,722 |
| 2021-10-05 | $50.70 | $51.63 | $50.13 | $51.30 | $51.10 | 328,264 |
| 2021-10-04 | $51.17 | $51.54 | $49.62 | $49.79 | $49.59 | 144,034 |
| 2021-10-01 | $50.26 | $51.91 | $50.10 | $51.41 | $51.21 | 241,608 |
| 2021-09-30 | $51.89 | $51.92 | $50.13 | $50.17 | $49.97 | 271,919 |
| 2021-09-29 | $50.70 | $51.68 | $50.41 | $51.56 | $51.36 | 264,892 |
| 2021-09-28 | $50.52 | $50.77 | $49.73 | $50.26 | $50.06 | 205,317 |
| 2021-09-27 | $49.20 | $51.29 | $49.09 | $50.64 | $50.44 | 190,756 |
| 2021-09-24 | $49.95 | $50.07 | $48.86 | $48.88 | $48.69 | 233,795 |
| 2021-09-23 | $49.50 | $50.39 | $48.77 | $50.02 | $49.82 | 178,998 |
| 2021-09-22 | $48.75 | $49.69 | $48.35 | $49.25 | $49.06 | 259,265 |
| 2021-09-21 | $50.27 | $50.27 | $48.50 | $48.50 | $48.31 | 262,380 |
| 2021-09-20 | $49.45 | $50.14 | $48.62 | $49.90 | $49.70 | 343,469 |
| 2021-09-17 | $50.51 | $50.77 | $49.73 | $50.25 | $50.05 | 924,319 |
| 2021-09-16 | $49.68 | $50.26 | $49.07 | $49.77 | $49.57 | 443,895 |
| 2021-09-15 | $48.44 | $49.53 | $48.27 | $49.45 | $49.26 | 211,311 |
| 2021-09-14 | $49.51 | $49.53 | $48.18 | $48.55 | $48.36 | 159,165 |
| 2021-09-13 | $49.47 | $50.18 | $48.94 | $49.33 | $49.14 | 144,780 |
| 2021-09-10 | $49.11 | $49.99 | $49.11 | $49.16 | $48.97 | 243,493 |
| 2021-09-09 | $48.96 | $49.22 | $48.26 | $48.93 | $48.74 | 220,199 |
| 2021-09-08 | $49.37 | $49.63 | $48.80 | $49.26 | $49.07 | 140,289 |
| 2021-09-07 | $50.78 | $50.78 | $49.66 | $49.72 | $49.52 | 133,989 |
| 2021-09-03 | $50.28 | $51.04 | $50.15 | $50.64 | $50.44 | 193,774 |
| 2021-09-02 | $50.57 | $51.48 | $50.21 | $51.18 | $50.98 | 205,554 |
| 2021-09-01 | $51.30 | $51.54 | $49.78 | $50.37 | $50.17 | 137,344 |
| 2021-08-31 | $51.21 | $51.89 | $50.63 | $50.82 | $50.62 | 432,307 |
| 2021-08-30 | $52.49 | $52.53 | $51.45 | $51.49 | $51.29 | 124,634 |
| 2021-08-27 | $51.10 | $52.89 | $51.03 | $52.23 | $52.03 | 195,207 |
| 2021-08-26 | $52.05 | $52.05 | $51.07 | $51.13 | $50.93 | 187,193 |
| 2021-08-25 | $51.44 | $52.50 | $51.14 | $51.94 | $51.74 | 226,128 |
| 2021-08-24 | $51.16 | $51.34 | $50.47 | $51.32 | $51.12 | 141,895 |
| 2021-08-23 | $50.81 | $51.31 | $50.36 | $51.12 | $50.92 | 243,766 |
| 2021-08-20 | $48.97 | $50.60 | $48.89 | $50.57 | $50.37 | 327,985 |
| 2021-08-19 | $48.81 | $49.29 | $48.51 | $48.90 | $48.71 | 242,392 |
| 2021-08-18 | $48.92 | $49.67 | $48.87 | $49.38 | $49.19 | 281,831 |
| 2021-08-17 | $49.76 | $50.07 | $48.77 | $49.17 | $48.98 | 189,705 |
| 2021-08-16 | $50.34 | $50.91 | $49.49 | $50.44 | $50.24 | 225,456 |
| 2021-08-13 | $50.87 | $51.13 | $50.50 | $50.88 | $50.68 | 129,490 |
| 2021-08-12 | $51.50 | $52.00 | $50.50 | $51.17 | $50.97 | 374,620 |
| 2021-08-11 | $51.13 | $52.08 | $50.45 | $51.13 | $50.93 | 1,158,807 |
| 2021-08-10 | $50.10 | $50.62 | $49.29 | $50.32 | $50.12 | 1,132,790 |
| 2021-08-09 | $50.79 | $51.41 | $50.28 | $50.30 | $50.10 | 139,012 |
| 2021-08-06 | $52.13 | $52.48 | $51.05 | $51.36 | $51.16 | 208,863 |
| 2021-08-05 | $50.38 | $52.10 | $50.38 | $51.42 | $51.22 | 468,677 |
| 2021-08-04 | $52.90 | $53.30 | $51.58 | $52.10 | $51.90 | 392,617 |
| 2021-08-03 | $54.12 | $54.44 | $53.02 | $53.85 | $53.64 | 250,750 |
| 2021-08-02 | $54.91 | $56.44 | $53.52 | $53.64 | $53.43 | 144,395 |
| 2021-07-30 | $55.00 | $55.88 | $54.54 | $54.76 | $54.55 | 162,980 |
| 2021-07-29 | $54.99 | $55.56 | $54.60 | $55.10 | $54.88 | 97,764 |
| 2021-07-28 | $53.84 | $55.44 | $53.18 | $54.69 | $54.48 | 158,550 |
| 2021-07-27 | $52.04 | $53.61 | $52.04 | $53.54 | $53.33 | 223,253 |
| 2021-07-26 | $53.06 | $53.81 | $52.44 | $52.73 | $52.52 | 177,526 |
| 2021-07-23 | $52.63 | $52.70 | $51.77 | $52.59 | $52.38 | 138,141 |
| 2021-07-22 | $53.41 | $53.53 | $52.09 | $52.11 | $51.91 | 225,135 |
| 2021-07-21 | $53.65 | $54.71 | $53.57 | $53.58 | $53.37 | 182,445 |
| 2021-07-20 | $52.10 | $54.32 | $51.91 | $53.12 | $52.91 | 344,561 |
| 2021-07-19 | $51.72 | $51.99 | $49.93 | $51.80 | $51.60 | 333,760 |
| 2021-07-16 | $54.50 | $54.75 | $52.49 | $52.80 | $52.59 | 311,495 |
| 2021-07-15 | $53.96 | $54.84 | $53.66 | $53.86 | $53.65 | 141,086 |
| 2021-07-14 | $55.78 | $56.38 | $54.47 | $54.54 | $54.33 | 109,307 |
| 2021-07-13 | $55.81 | $56.25 | $55.16 | $55.36 | $55.09 | 103,796 |
| 2021-07-12 | $55.40 | $56.58 | $55.14 | $56.36 | $56.09 | 126,919 |
| 2021-07-09 | $55.62 | $56.73 | $55.62 | $56.01 | $55.74 | 109,504 |
| 2021-07-08 | $54.29 | $55.35 | $53.71 | $54.63 | $54.37 | 199,448 |
| 2021-07-07 | $56.01 | $56.54 | $54.88 | $55.54 | $55.27 | 176,738 |
| 2021-07-06 | $58.09 | $58.09 | $55.91 | $56.32 | $56.05 | 176,432 |
| 2021-07-02 | $58.57 | $58.57 | $57.50 | $58.04 | $57.76 | 141,973 |
| 2021-07-01 | $59.26 | $59.26 | $58.44 | $58.63 | $58.35 | 168,897 |
| 2021-06-30 | $58.78 | $59.49 | $58.18 | $58.74 | $58.46 | 174,112 |
| 2021-06-29 | $59.93 | $60.32 | $58.50 | $58.78 | $58.50 | 171,359 |
| 2021-06-28 | $59.42 | $59.91 | $58.72 | $59.79 | $59.50 | 251,796 |
| 2021-06-25 | $60.00 | $60.47 | $59.25 | $59.33 | $59.04 | 534,313 |
| 2021-06-24 | $58.30 | $59.78 | $57.64 | $59.74 | $59.45 | 185,633 |
| 2021-06-23 | $57.61 | $58.54 | $57.35 | $57.73 | $57.45 | 148,255 |
| 2021-06-22 | $57.06 | $57.92 | $56.23 | $57.66 | $57.38 | 135,821 |
| 2021-06-21 | $56.88 | $57.97 | $56.63 | $57.67 | $57.39 | 169,993 |
| 2021-06-18 | $58.11 | $58.11 | $55.35 | $56.07 | $55.80 | 665,510 |
| 2021-06-17 | $59.47 | $59.48 | $57.23 | $57.50 | $57.22 | 161,572 |
| 2021-06-16 | $60.08 | $60.08 | $59.01 | $59.55 | $59.26 | 133,441 |
| 2021-06-15 | $60.46 | $60.52 | $59.55 | $60.34 | $60.05 | 152,747 |
| 2021-06-14 | $61.32 | $61.32 | $60.21 | $60.46 | $60.17 | 342,897 |
| 2021-06-11 | $60.91 | $61.35 | $60.70 | $61.09 | $60.79 | 122,602 |
| 2021-06-10 | $61.44 | $61.44 | $59.86 | $60.19 | $59.90 | 178,442 |
| 2021-06-09 | $61.10 | $61.45 | $60.94 | $61.21 | $60.91 | 229,503 |
| 2021-06-08 | $59.40 | $61.43 | $58.63 | $60.92 | $60.63 | 302,520 |
| 2021-06-07 | $60.16 | $60.29 | $58.27 | $59.38 | $59.09 | 218,106 |
| 2021-06-04 | $61.48 | $62.05 | $59.81 | $60.15 | $59.86 | 135,728 |
| 2021-06-03 | $61.00 | $61.38 | $59.76 | $61.18 | $60.88 | 179,663 |
| 2021-06-02 | $62.89 | $62.89 | $60.84 | $61.12 | $60.82 | 295,510 |
| 2021-06-01 | $64.07 | $64.13 | $63.14 | $63.14 | $62.83 | 215,772 |
| 2021-05-28 | $62.49 | $63.59 | $62.14 | $63.50 | $63.19 | 170,308 |
| 2021-05-27 | $63.47 | $64.50 | $63.17 | $63.71 | $63.40 | 184,619 |
| 2021-05-26 | $61.86 | $63.36 | $61.86 | $63.15 | $62.84 | 124,687 |
| 2021-05-25 | $62.84 | $63.43 | $61.55 | $61.58 | $61.28 | 213,568 |
| 2021-05-24 | $62.72 | $63.00 | $61.81 | $62.57 | $62.27 | 167,454 |
| 2021-05-21 | $62.14 | $62.79 | $61.47 | $62.26 | $61.96 | 180,974 |
| 2021-05-20 | $60.73 | $61.30 | $59.93 | $61.26 | $60.96 | 168,119 |
| 2021-05-19 | $60.33 | $60.65 | $58.71 | $60.60 | $60.31 | 179,833 |
| 2021-05-18 | $62.08 | $62.99 | $61.29 | $61.41 | $61.11 | 216,562 |
| 2021-05-17 | $62.07 | $62.67 | $61.08 | $62.29 | $61.99 | 136,050 |
| 2021-05-14 | $61.64 | $62.94 | $61.15 | $62.88 | $62.58 | 200,489 |
| 2021-05-13 | $59.25 | $61.60 | $59.25 | $61.01 | $60.71 | 268,919 |
| 2021-05-12 | $62.23 | $62.23 | $59.07 | $59.32 | $59.03 | 158,070 |
| 2021-05-11 | $61.86 | $62.89 | $61.17 | $62.67 | $62.37 | 225,220 |
| 2021-05-10 | $65.24 | $65.66 | $63.24 | $63.24 | $62.93 | 169,075 |
| 2021-05-07 | $64.78 | $65.78 | $64.11 | $65.04 | $64.73 | 121,775 |
| 2021-05-06 | $64.63 | $65.23 | $63.83 | $65.18 | $64.86 | 183,021 |
| 2021-05-05 | $65.00 | $65.27 | $64.08 | $64.29 | $63.98 | 119,414 |
| 2021-05-04 | $63.18 | $65.00 | $62.80 | $64.47 | $64.16 | 286,679 |
| 2021-05-03 | $61.51 | $64.28 | $60.90 | $63.59 | $63.28 | 364,507 |
| 2021-04-30 | $60.64 | $62.78 | $59.18 | $60.29 | $60.00 | 504,904 |
| 2021-04-29 | $64.18 | $64.54 | $63.17 | $64.21 | $63.90 | 143,872 |
| 2021-04-28 | $63.60 | $64.04 | $62.74 | $63.43 | $63.12 | 136,575 |
| 2021-04-27 | $64.13 | $64.15 | $63.28 | $63.85 | $63.54 | 187,157 |
| 2021-04-26 | $64.01 | $64.77 | $64.00 | $64.19 | $63.88 | 140,978 |
| 2021-04-23 | $62.55 | $63.84 | $62.55 | $63.38 | $63.07 | 240,627 |
| 2021-04-22 | $62.54 | $62.93 | $61.06 | $62.31 | $62.01 | 231,095 |
| 2021-04-21 | $61.73 | $63.03 | $61.73 | $62.92 | $62.62 | 151,742 |
| 2021-04-20 | $62.90 | $63.54 | $60.93 | $61.58 | $61.28 | 140,550 |
| 2021-04-19 | $63.58 | $63.87 | $62.54 | $63.46 | $63.15 | 169,281 |
| 2021-04-16 | $63.62 | $64.92 | $63.29 | $64.18 | $63.87 | 286,657 |
| 2021-04-15 | $63.68 | $63.99 | $62.21 | $63.14 | $62.83 | 191,940 |
| 2021-04-14 | $62.44 | $63.67 | $61.72 | $63.05 | $62.75 | 126,851 |
| 2021-04-13 | $63.00 | $63.17 | $61.34 | $62.58 | $62.23 | 219,192 |
| 2021-04-12 | $63.47 | $63.47 | $62.54 | $63.25 | $62.89 | 187,513 |
| 2021-04-09 | $62.80 | $63.46 | $62.11 | $63.33 | $62.97 | 200,692 |
| 2021-04-08 | $63.71 | $63.71 | $61.94 | $62.65 | $62.30 | 182,826 |
| 2021-04-07 | $64.60 | $64.80 | $62.57 | $63.40 | $63.04 | 427,842 |
| 2021-04-06 | $64.87 | $66.18 | $64.47 | $64.83 | $64.47 | 509,667 |
| 2021-04-05 | $65.81 | $65.85 | $61.62 | $64.76 | $64.40 | 885,731 |
| 2021-04-01 | $65.09 | $65.83 | $64.17 | $65.81 | $65.44 | 303,783 |
| 2021-03-31 | $63.36 | $65.34 | $62.73 | $65.09 | $64.72 | 713,555 |
| 2021-03-30 | $61.70 | $63.52 | $61.31 | $62.89 | $62.54 | 210,288 |
| 2021-03-29 | $64.11 | $64.75 | $61.67 | $61.70 | $61.35 | 332,238 |
| 2021-03-26 | $61.54 | $64.54 | $60.95 | $64.44 | $64.08 | 360,005 |
| 2021-03-25 | $57.17 | $61.50 | $57.00 | $61.00 | $60.66 | 540,329 |
| 2021-03-24 | $59.49 | $60.25 | $57.29 | $57.30 | $56.98 | 507,525 |
| 2021-03-23 | $59.57 | $61.75 | $58.11 | $58.77 | $58.44 | 377,731 |
| 2021-03-22 | $60.65 | $61.02 | $59.18 | $59.91 | $59.57 | 228,618 |
| 2021-03-19 | $61.91 | $62.49 | $60.40 | $61.04 | $60.70 | 895,789 |
| 2021-03-18 | $63.26 | $64.85 | $61.68 | $62.11 | $61.76 | 325,272 |
| 2021-03-17 | $64.90 | $64.90 | $63.31 | $63.66 | $63.30 | 259,976 |
| 2021-03-16 | $66.92 | $67.26 | $64.76 | $65.03 | $64.66 | 192,156 |
| 2021-03-15 | $65.97 | $67.85 | $65.62 | $67.06 | $66.68 | 392,619 |
| 2021-03-12 | $64.00 | $66.47 | $64.00 | $66.37 | $66.00 | 226,277 |
| 2021-03-11 | $64.45 | $64.84 | $63.19 | $63.98 | $63.62 | 316,801 |
| 2021-03-10 | $62.71 | $64.27 | $61.98 | $63.93 | $63.57 | 233,641 |
| 2021-03-09 | $62.50 | $63.04 | $60.22 | $62.05 | $61.70 | 348,114 |
| 2021-03-08 | $59.71 | $62.25 | $59.38 | $61.53 | $61.18 | 260,099 |
| 2021-03-05 | $58.63 | $59.23 | $56.82 | $59.15 | $58.82 | 261,447 |
| 2021-03-04 | $58.29 | $58.67 | $56.39 | $57.22 | $56.90 | 241,477 |
| 2021-03-03 | $57.59 | $58.74 | $57.36 | $58.01 | $57.68 | 258,395 |
| 2021-03-02 | $57.49 | $58.10 | $56.58 | $57.19 | $56.87 | 241,098 |
| 2021-03-01 | $58.09 | $58.74 | $56.97 | $57.53 | $57.21 | 422,209 |
| 2021-02-26 | $56.75 | $58.52 | $54.58 | $56.73 | $56.41 | 506,374 |
| 2021-02-25 | $64.00 | $64.07 | $57.14 | $57.41 | $57.09 | 985,272 |
| 2021-02-24 | $65.71 | $68.46 | $65.40 | $68.23 | $67.85 | 298,072 |
| 2021-02-23 | $63.94 | $65.49 | $63.28 | $65.29 | $64.92 | 221,375 |
| 2021-02-22 | $64.16 | $65.24 | $63.77 | $64.40 | $64.04 | 226,192 |
| 2021-02-19 | $64.29 | $65.35 | $64.17 | $65.32 | $64.95 | 160,446 |
| 2021-02-18 | $64.50 | $64.84 | $62.97 | $63.90 | $63.54 | 212,370 |
| 2021-02-17 | $64.67 | $65.66 | $63.79 | $64.73 | $64.37 | 233,504 |
| 2021-02-16 | $65.00 | $65.79 | $64.67 | $65.05 | $64.68 | 199,819 |
| 2021-02-12 | $63.11 | $64.59 | $63.11 | $64.57 | $64.21 | 133,837 |
| 2021-02-11 | $62.79 | $64.09 | $62.49 | $63.56 | $63.20 | 276,600 |
| 2021-02-10 | $62.16 | $62.96 | $61.58 | $62.46 | $62.11 | 216,026 |
| 2021-02-09 | $61.60 | $62.28 | $60.32 | $61.73 | $61.38 | 257,780 |
| 2021-02-08 | $61.90 | $62.25 | $61.14 | $61.76 | $61.41 | 276,957 |
| 2021-02-05 | $61.77 | $61.79 | $60.65 | $61.53 | $61.18 | 240,842 |
| 2021-02-04 | $60.12 | $60.92 | $59.59 | $60.92 | $60.58 | 135,281 |
| 2021-02-03 | $59.93 | $60.10 | $58.95 | $60.00 | $59.66 | 159,357 |
| 2021-02-02 | $59.17 | $60.32 | $58.05 | $60.08 | $59.74 | 185,354 |
| 2021-02-01 | $56.27 | $58.45 | $55.70 | $58.06 | $57.73 | 284,227 |
| 2021-01-29 | $57.25 | $57.63 | $55.33 | $55.79 | $55.48 | 296,544 |
| 2021-01-28 | $58.38 | $58.50 | $57.16 | $57.44 | $57.12 | 162,460 |
| 2021-01-27 | $58.54 | $58.86 | $55.99 | $57.32 | $57.00 | 279,332 |
| 2021-01-26 | $61.70 | $61.70 | $59.57 | $60.29 | $59.95 | 150,222 |
| 2021-01-25 | $63.01 | $63.01 | $60.33 | $61.39 | $61.04 | 177,770 |
| 2021-01-22 | $61.06 | $62.48 | $60.63 | $62.48 | $62.13 | 199,935 |
| 2021-01-21 | $62.27 | $62.29 | $61.58 | $61.76 | $61.41 | 205,936 |
| 2021-01-20 | $61.92 | $62.24 | $60.45 | $62.01 | $61.66 | 232,930 |
| 2021-01-19 | $63.68 | $63.68 | $61.65 | $61.96 | $61.61 | 220,886 |
| 2021-01-15 | $62.86 | $63.40 | $62.01 | $63.14 | $62.78 | 295,546 |
| 2021-01-14 | $62.81 | $64.12 | $62.35 | $64.00 | $63.64 | 329,715 |
| 2021-01-13 | $61.76 | $62.90 | $60.86 | $62.50 | $62.10 | 342,327 |
| 2021-01-12 | $61.10 | $61.66 | $60.79 | $61.66 | $61.27 | 379,611 |
| 2021-01-11 | $60.31 | $61.36 | $60.31 | $60.98 | $60.59 | 254,272 |
| 2021-01-08 | $61.36 | $61.36 | $60.43 | $61.00 | $60.61 | 661,016 |
| 2021-01-07 | $60.62 | $62.13 | $60.31 | $61.00 | $60.61 | 328,237 |
| 2021-01-06 | $55.89 | $61.66 | $55.65 | $60.57 | $60.18 | 559,780 |
| 2021-01-05 | $53.95 | $56.65 | $53.80 | $54.48 | $54.13 | 327,774 |
| 2021-01-04 | $54.67 | $55.63 | $53.60 | $53.89 | $53.55 | 271,256 |
| 2020-12-31 | $54.65 | $55.36 | $54.18 | $54.93 | $54.58 | 125,468 |
| 2020-12-30 | $54.18 | $54.99 | $54.05 | $54.71 | $54.36 | 166,615 |
| 2020-12-29 | $55.25 | $55.80 | $53.86 | $53.90 | $53.55 | 161,576 |
| 2020-12-28 | $54.91 | $55.73 | $54.50 | $55.22 | $54.87 | 228,625 |
| 2020-12-24 | $54.31 | $54.44 | $53.87 | $54.28 | $53.93 | 49,717 |
| 2020-12-23 | $54.69 | $55.05 | $53.62 | $54.54 | $54.19 | 235,305 |
| 2020-12-22 | $53.65 | $54.65 | $53.32 | $54.17 | $53.82 | 138,134 |
| 2020-12-21 | $52.86 | $54.22 | $52.20 | $53.84 | $53.50 | 254,315 |
| 2020-12-18 | $55.13 | $55.79 | $53.28 | $53.98 | $53.63 | 1,363,283 |
| 2020-12-17 | $54.62 | $55.15 | $53.65 | $54.91 | $54.56 | 199,529 |
| 2020-12-16 | $54.80 | $55.05 | $53.97 | $54.35 | $54.00 | 198,308 |
| 2020-12-15 | $52.86 | $54.35 | $52.56 | $54.23 | $53.88 | 201,430 |
| 2020-12-14 | $55.06 | $55.06 | $52.79 | $52.92 | $52.58 | 253,590 |
| 2020-12-11 | $54.25 | $54.99 | $54.08 | $54.39 | $54.04 | 89,757 |
| 2020-12-10 | $54.64 | $55.12 | $54.16 | $54.74 | $54.39 | 169,493 |
| 2020-12-09 | $55.12 | $55.87 | $54.50 | $54.99 | $54.64 | 176,070 |
| 2020-12-08 | $54.20 | $54.90 | $54.05 | $54.51 | $54.16 | 226,319 |
| 2020-12-07 | $54.59 | $54.95 | $53.67 | $54.73 | $54.38 | 228,327 |
| 2020-12-04 | $53.43 | $54.87 | $53.43 | $54.75 | $54.40 | 215,472 |
| 2020-12-03 | $53.36 | $53.54 | $52.47 | $52.71 | $52.37 | 119,242 |
| 2020-12-02 | $53.03 | $53.39 | $52.44 | $53.04 | $52.70 | 155,190 |
| 2020-12-01 | $53.00 | $53.43 | $52.24 | $52.89 | $52.55 | 254,216 |
| 2020-11-30 | $53.76 | $53.76 | $51.41 | $51.89 | $51.56 | 296,172 |
| 2020-11-27 | $53.65 | $54.54 | $53.45 | $54.42 | $54.07 | 83,271 |
| 2020-11-25 | $55.45 | $55.45 | $53.56 | $53.71 | $53.37 | 238,905 |
| 2020-11-24 | $55.28 | $57.26 | $54.32 | $56.00 | $55.64 | 319,774 |
| 2020-11-23 | $53.41 | $54.88 | $53.14 | $54.79 | $54.44 | 232,096 |
| 2020-11-20 | $53.69 | $54.72 | $52.63 | $52.94 | $52.60 | 254,638 |
| 2020-11-19 | $53.29 | $54.26 | $53.04 | $54.26 | $53.91 | 244,550 |
| 2020-11-18 | $54.62 | $55.71 | $53.75 | $54.54 | $54.19 | 407,856 |
| 2020-11-17 | $53.06 | $54.47 | $52.24 | $54.41 | $54.06 | 198,756 |
| 2020-11-16 | $52.29 | $53.56 | $51.70 | $53.45 | $53.11 | 190,855 |
| 2020-11-13 | $50.88 | $52.22 | $50.72 | $51.03 | $50.70 | 189,626 |
| 2020-11-12 | $52.38 | $53.28 | $49.22 | $50.27 | $49.95 | 281,596 |
| 2020-11-11 | $54.72 | $54.72 | $52.30 | $52.84 | $52.50 | 264,616 |
| 2020-11-10 | $51.36 | $54.69 | $51.23 | $54.55 | $54.20 | 366,729 |
| 2020-11-09 | $53.17 | $54.77 | $50.46 | $50.69 | $50.37 | 367,128 |
| 2020-11-06 | $50.34 | $50.84 | $49.15 | $49.27 | $48.95 | 298,346 |
| 2020-11-05 | $47.53 | $50.44 | $47.34 | $50.10 | $49.78 | 261,576 |
| 2020-11-04 | $46.91 | $48.25 | $45.22 | $47.30 | $47.00 | 412,448 |
| 2020-11-03 | $47.58 | $48.65 | $46.96 | $47.86 | $47.55 | 232,709 |
| 2020-11-02 | $46.78 | $47.39 | $46.31 | $46.89 | $46.59 | 318,739 |
| 2020-10-30 | $44.99 | $46.74 | $44.99 | $46.17 | $45.87 | 255,648 |
| 2020-10-29 | $44.97 | $46.85 | $44.86 | $45.52 | $45.23 | 251,152 |
| 2020-10-28 | $45.03 | $45.66 | $44.86 | $44.99 | $44.70 | 176,913 |
| 2020-10-27 | $46.60 | $47.30 | $45.97 | $46.03 | $45.74 | 136,063 |
| 2020-10-26 | $47.56 | $48.00 | $46.17 | $46.75 | $46.45 | 314,794 |
| 2020-10-23 | $49.05 | $49.56 | $48.07 | $48.13 | $47.82 | 237,192 |
| 2020-10-22 | $48.95 | $49.02 | $47.56 | $48.85 | $48.54 | 230,986 |
| 2020-10-21 | $48.79 | $51.49 | $48.60 | $48.81 | $48.50 | 787,741 |
| 2020-10-20 | $48.35 | $49.82 | $48.00 | $48.71 | $48.40 | 268,674 |
| 2020-10-19 | $48.69 | $49.06 | $47.32 | $47.94 | $47.63 | 253,477 |
| 2020-10-16 | $47.97 | $48.69 | $47.91 | $48.40 | $48.09 | 139,710 |
| 2020-10-15 | $46.17 | $48.38 | $46.10 | $48.27 | $47.96 | 158,924 |
| 2020-10-14 | $47.63 | $47.82 | $46.93 | $46.95 | $46.65 | 153,356 |
| 2020-10-13 | $48.49 | $48.53 | $47.27 | $47.50 | $47.15 | 187,358 |
| 2020-10-12 | $46.89 | $49.39 | $46.89 | $49.05 | $48.68 | 242,736 |
| 2020-10-09 | $47.00 | $47.40 | $46.54 | $46.77 | $46.42 | 185,239 |
| 2020-10-08 | $46.67 | $46.90 | $46.02 | $46.72 | $46.37 | 211,130 |
| 2020-10-07 | $46.00 | $46.95 | $45.58 | $46.26 | $45.91 | 273,888 |
| 2020-10-06 | $45.85 | $46.97 | $45.50 | $45.58 | $45.24 | 338,669 |
| 2020-10-05 | $45.12 | $46.26 | $45.12 | $45.63 | $45.29 | 145,387 |
| 2020-10-02 | $43.19 | $45.16 | $43.14 | $44.84 | $44.51 | 172,983 |
| 2020-10-01 | $44.23 | $44.91 | $43.99 | $44.18 | $43.85 | 197,943 |
| 2020-09-30 | $44.45 | $45.42 | $43.98 | $44.09 | $43.76 | 308,874 |
| 2020-09-29 | $44.25 | $44.75 | $43.67 | $44.32 | $43.99 | 156,012 |
| 2020-09-28 | $43.92 | $44.68 | $43.92 | $44.27 | $43.94 | 177,475 |
| 2020-09-25 | $42.85 | $43.66 | $42.71 | $43.38 | $43.06 | 169,405 |
| 2020-09-24 | $43.20 | $43.89 | $42.62 | $43.20 | $42.88 | 269,351 |
| 2020-09-23 | $44.56 | $45.10 | $42.94 | $42.99 | $42.67 | 328,468 |
| 2020-09-22 | $44.16 | $45.10 | $44.16 | $44.47 | $44.14 | 320,728 |
| 2020-09-21 | $44.50 | $44.79 | $41.73 | $43.95 | $43.62 | 520,684 |
| 2020-09-18 | $46.05 | $46.25 | $44.86 | $45.40 | $45.06 | 843,419 |
| 2020-09-17 | $44.80 | $46.19 | $44.80 | $45.76 | $45.42 | 258,819 |
| 2020-09-16 | $44.61 | $45.49 | $44.51 | $45.30 | $44.96 | 243,932 |
| 2020-09-15 | $43.92 | $44.58 | $42.87 | $44.52 | $44.19 | 261,895 |
| 2020-09-14 | $44.79 | $44.79 | $43.15 | $43.65 | $43.32 | 178,998 |
| 2020-09-11 | $44.64 | $45.06 | $43.76 | $44.46 | $44.13 | 222,719 |
| 2020-09-10 | $46.59 | $46.96 | $44.50 | $44.58 | $44.25 | 281,510 |
| 2020-09-09 | $46.88 | $47.07 | $45.79 | $46.61 | $46.26 | 346,224 |
| 2020-09-08 | $47.88 | $47.88 | $46.48 | $46.59 | $46.24 | 277,650 |
| 2020-09-04 | $47.70 | $48.64 | $47.39 | $48.08 | $47.72 | 214,125 |
| 2020-09-03 | $47.94 | $47.94 | $46.69 | $47.35 | $47.00 | 272,814 |
| 2020-09-02 | $47.18 | $47.88 | $46.75 | $47.82 | $47.46 | 152,002 |
| 2020-09-01 | $45.98 | $47.17 | $45.88 | $47.14 | $46.79 | 173,609 |
| 2020-08-31 | $46.30 | $47.00 | $46.19 | $46.29 | $45.94 | 273,864 |
| 2020-08-28 | $46.55 | $46.64 | $46.09 | $46.50 | $46.15 | 174,275 |
| 2020-08-27 | $45.98 | $46.65 | $45.98 | $46.45 | $46.10 | 138,377 |
| 2020-08-26 | $45.78 | $46.18 | $45.36 | $45.62 | $45.28 | 193,701 |
| 2020-08-25 | $46.23 | $46.29 | $45.69 | $46.00 | $45.66 | 135,946 |
| 2020-08-24 | $45.89 | $46.00 | $45.40 | $45.96 | $45.62 | 136,680 |
| 2020-08-21 | $44.65 | $45.32 | $44.40 | $45.32 | $44.98 | 271,539 |
| 2020-08-20 | $45.02 | $45.52 | $44.85 | $45.06 | $44.72 | 156,685 |
| 2020-08-19 | $45.20 | $46.81 | $45.20 | $45.68 | $45.34 | 240,006 |
| 2020-08-18 | $45.50 | $45.79 | $44.99 | $45.18 | $44.84 | 254,594 |
| 2020-08-17 | $45.34 | $45.66 | $45.07 | $45.48 | $45.14 | 182,010 |
| 2020-08-14 | $44.24 | $45.57 | $44.24 | $45.12 | $44.78 | 132,115 |
| 2020-08-13 | $45.15 | $45.62 | $44.68 | $44.92 | $44.58 | 139,928 |
| 2020-08-12 | $46.49 | $46.51 | $45.11 | $45.62 | $45.28 | 156,809 |
| 2020-08-11 | $46.79 | $47.03 | $45.70 | $45.87 | $45.53 | 248,634 |
| 2020-08-10 | $45.90 | $46.92 | $45.90 | $46.16 | $45.82 | 283,311 |
| 2020-08-07 | $43.90 | $45.83 | $43.90 | $45.75 | $45.41 | 211,082 |
| 2020-08-06 | $44.51 | $44.84 | $43.78 | $44.18 | $43.85 | 201,985 |
| 2020-08-05 | $43.47 | $44.46 | $43.47 | $44.45 | $44.12 | 273,503 |
| 2020-08-04 | $42.24 | $43.17 | $42.08 | $42.96 | $42.64 | 310,150 |
| 2020-08-03 | $42.86 | $43.04 | $42.00 | $42.38 | $42.06 | 519,405 |
| 2020-07-31 | $42.55 | $42.55 | $40.44 | $42.22 | $41.91 | 445,958 |
| 2020-07-30 | $42.25 | $42.51 | $41.82 | $42.09 | $41.78 | 203,953 |
| 2020-07-29 | $42.45 | $43.08 | $42.00 | $43.00 | $42.68 | 207,503 |
| 2020-07-28 | $41.83 | $42.48 | $41.74 | $41.99 | $41.68 | 258,829 |
| 2020-07-27 | $41.54 | $42.22 | $41.16 | $42.13 | $41.82 | 116,527 |
| 2020-07-24 | $42.56 | $42.72 | $41.52 | $41.60 | $41.29 | 174,013 |
| 2020-07-23 | $42.80 | $43.23 | $42.36 | $42.67 | $42.35 | 200,543 |
| 2020-07-22 | $42.92 | $43.82 | $42.76 | $43.15 | $42.83 | 240,211 |
| 2020-07-21 | $42.83 | $43.99 | $42.70 | $43.29 | $42.97 | 169,846 |
| 2020-07-20 | $42.42 | $42.96 | $42.00 | $42.43 | $42.11 | 160,098 |
| 2020-07-17 | $43.32 | $43.64 | $42.45 | $42.85 | $42.53 | 188,515 |
| 2020-07-16 | $42.47 | $43.98 | $42.39 | $43.28 | $42.96 | 299,246 |
| 2020-07-15 | $42.52 | $43.35 | $41.93 | $42.75 | $42.43 | 310,839 |
| 2020-07-14 | $39.93 | $41.37 | $39.66 | $41.37 | $41.06 | 204,401 |
| 2020-07-13 | $39.47 | $41.07 | $38.81 | $39.95 | $39.60 | 289,148 |
| 2020-07-10 | $37.81 | $39.02 | $37.51 | $38.99 | $38.65 | 174,719 |
| 2020-07-09 | $38.98 | $39.53 | $37.25 | $37.66 | $37.33 | 304,559 |
| 2020-07-08 | $39.70 | $39.82 | $38.03 | $39.34 | $39.00 | 271,147 |
| 2020-07-07 | $40.76 | $41.01 | $39.67 | $39.87 | $39.52 | 230,604 |
| 2020-07-06 | $42.10 | $42.30 | $40.76 | $41.20 | $40.84 | 124,436 |
| 2020-07-02 | $42.02 | $42.53 | $41.13 | $41.34 | $40.98 | 190,583 |
| 2020-07-01 | $42.30 | $42.66 | $41.02 | $41.10 | $40.74 | 178,622 |
| 2020-06-30 | $41.13 | $42.50 | $41.13 | $42.20 | $41.83 | 250,408 |
| 2020-06-29 | $39.78 | $42.05 | $39.78 | $41.61 | $41.25 | 200,360 |
| 2020-06-26 | $40.29 | $40.29 | $38.86 | $39.41 | $39.07 | 450,837 |
| 2020-06-25 | $39.75 | $40.44 | $39.28 | $40.32 | $39.97 | 310,911 |
| 2020-06-24 | $41.36 | $41.75 | $40.18 | $40.24 | $39.89 | 228,105 |
| 2020-06-23 | $41.96 | $42.34 | $41.61 | $42.00 | $41.64 | 293,952 |
| 2020-06-22 | $40.63 | $41.52 | $39.99 | $41.44 | $41.08 | 246,072 |
| 2020-06-19 | $41.49 | $41.89 | $40.57 | $40.83 | $40.48 | 477,254 |
| 2020-06-18 | $41.03 | $42.07 | $40.78 | $41.68 | $41.32 | 227,806 |
| 2020-06-17 | $43.70 | $43.70 | $41.29 | $41.47 | $41.11 | 323,787 |
| 2020-06-16 | $43.17 | $44.42 | $42.94 | $43.28 | $42.91 | 419,968 |
| 2020-06-15 | $37.93 | $41.11 | $37.93 | $41.09 | $40.73 | 270,643 |
| 2020-06-12 | $41.20 | $41.20 | $38.38 | $39.59 | $39.25 | 430,441 |
| 2020-06-11 | $40.39 | $41.08 | $39.15 | $39.27 | $38.93 | 473,079 |
| 2020-06-10 | $43.58 | $43.75 | $42.14 | $42.31 | $41.94 | 337,456 |
| 2020-06-09 | $44.32 | $44.49 | $43.21 | $43.61 | $43.23 | 327,871 |
| 2020-06-08 | $44.51 | $45.57 | $43.92 | $45.22 | $44.83 | 291,921 |
| 2020-06-05 | $44.45 | $45.87 | $43.28 | $45.03 | $44.64 | 530,973 |
| 2020-06-04 | $41.12 | $43.16 | $40.81 | $42.60 | $42.23 | 808,477 |
| 2020-06-03 | $40.26 | $41.64 | $40.06 | $41.62 | $41.26 | 387,602 |
| 2020-06-02 | $38.27 | $39.46 | $37.89 | $39.36 | $39.02 | 232,816 |
| 2020-06-01 | $38.28 | $38.77 | $37.74 | $37.76 | $37.43 | 278,003 |
| 2020-05-29 | $37.63 | $38.25 | $36.94 | $38.17 | $37.84 | 504,007 |
| 2020-05-28 | $40.00 | $40.05 | $38.05 | $38.28 | $37.95 | 220,679 |
| 2020-05-27 | $39.32 | $39.86 | $38.28 | $39.75 | $39.41 | 382,402 |
| 2020-05-26 | $37.22 | $38.75 | $36.85 | $38.18 | $37.85 | 408,979 |
| 2020-05-22 | $35.58 | $35.99 | $35.07 | $35.72 | $35.41 | 249,241 |
| 2020-05-21 | $35.25 | $35.77 | $35.00 | $35.55 | $35.24 | 354,672 |
| 2020-05-20 | $34.82 | $35.67 | $34.32 | $35.25 | $34.94 | 237,252 |
| 2020-05-19 | $33.97 | $34.44 | $33.40 | $33.76 | $33.47 | 414,155 |
| 2020-05-18 | $33.88 | $34.66 | $33.21 | $33.97 | $33.68 | 448,540 |
| 2020-05-15 | $32.03 | $32.42 | $31.58 | $32.30 | $32.02 | 226,985 |
| 2020-05-14 | $32.00 | $32.38 | $31.03 | $32.18 | $31.90 | 318,151 |
| 2020-05-13 | $32.54 | $33.08 | $31.84 | $32.27 | $31.99 | 434,591 |
| 2020-05-12 | $33.91 | $33.91 | $32.74 | $32.89 | $32.61 | 378,312 |
| 2020-05-11 | $31.93 | $33.90 | $31.79 | $33.65 | $33.36 | 333,669 |
| 2020-05-08 | $33.30 | $33.74 | $32.09 | $32.61 | $32.33 | 841,296 |
| 2020-05-07 | $33.01 | $34.13 | $31.85 | $32.45 | $32.17 | 534,124 |
| 2020-05-06 | $34.30 | $34.82 | $32.46 | $32.84 | $32.56 | 257,603 |
| 2020-05-05 | $35.45 | $36.34 | $34.21 | $34.32 | $34.02 | 287,746 |
| 2020-05-04 | $34.61 | $34.95 | $34.05 | $34.80 | $34.50 | 437,369 |
| 2020-05-01 | $36.37 | $36.50 | $33.25 | $35.23 | $34.93 | 541,863 |
| 2020-04-30 | $37.34 | $38.42 | $36.72 | $37.27 | $36.95 | 383,445 |
| 2020-04-29 | $42.17 | $42.78 | $37.12 | $38.07 | $37.74 | 774,218 |
| 2020-04-28 | $40.59 | $40.95 | $39.50 | $39.72 | $39.38 | 324,677 |
| 2020-04-27 | $38.30 | $39.68 | $38.30 | $39.36 | $39.02 | 269,230 |
| 2020-04-24 | $38.75 | $38.75 | $37.61 | $38.29 | $37.96 | 255,968 |
| 2020-04-23 | $38.08 | $39.36 | $37.77 | $38.32 | $37.99 | 374,277 |
| 2020-04-22 | $38.90 | $39.25 | $37.71 | $37.90 | $37.57 | 265,324 |
| 2020-04-21 | $38.92 | $39.96 | $37.51 | $37.60 | $37.27 | 390,219 |
| 2020-04-20 | $38.86 | $40.90 | $38.78 | $39.94 | $39.59 | 360,301 |
| 2020-04-17 | $38.80 | $41.41 | $38.80 | $41.38 | $41.02 | 378,816 |
| 2020-04-16 | $39.01 | $39.84 | $37.19 | $37.94 | $37.61 | 379,814 |
| 2020-04-15 | $39.29 | $40.21 | $38.71 | $39.22 | $38.88 | 315,896 |
| 2020-04-14 | $41.61 | $42.36 | $40.07 | $41.00 | $40.65 | 328,497 |
| 2020-04-13 | $41.50 | $41.50 | $40.02 | $40.53 | $40.13 | 302,216 |
| 2020-04-09 | $40.76 | $42.10 | $40.25 | $41.50 | $41.09 | 402,917 |
| 2020-04-08 | $38.50 | $40.55 | $37.64 | $39.75 | $39.36 | 371,077 |
| 2020-04-07 | $41.58 | $42.47 | $36.43 | $37.81 | $37.44 | 531,569 |
| 2020-04-06 | $39.11 | $40.64 | $38.12 | $40.26 | $39.86 | 344,613 |
| 2020-04-03 | $36.04 | $37.88 | $36.04 | $37.50 | $37.13 | 348,489 |
| 2020-04-02 | $37.35 | $38.20 | $36.00 | $36.60 | $36.24 | 354,472 |
| 2020-04-01 | $37.63 | $38.55 | $36.44 | $37.40 | $37.03 | 496,428 |
| 2020-03-31 | $38.81 | $39.90 | $38.01 | $39.74 | $39.35 | 517,377 |
| 2020-03-30 | $36.48 | $38.83 | $35.77 | $38.66 | $38.28 | 346,244 |
| 2020-03-27 | $37.42 | $39.40 | $36.08 | $36.38 | $36.02 | 270,722 |
| 2020-03-26 | $35.94 | $39.25 | $35.01 | $39.10 | $38.71 | 474,265 |
| 2020-03-25 | $35.04 | $37.73 | $34.52 | $35.17 | $34.82 | 540,808 |
| 2020-03-24 | $31.91 | $35.59 | $31.23 | $35.27 | $34.92 | 513,392 |
| 2020-03-23 | $31.79 | $32.35 | $29.21 | $30.44 | $30.14 | 369,642 |
| 2020-03-20 | $30.08 | $32.99 | $29.39 | $31.16 | $30.85 | 752,604 |
| 2020-03-19 | $30.52 | $32.11 | $28.14 | $30.34 | $30.04 | 477,228 |
| 2020-03-18 | $34.01 | $34.74 | $28.82 | $30.13 | $29.83 | 382,147 |
| 2020-03-17 | $33.83 | $37.05 | $31.21 | $36.98 | $36.62 | 457,688 |
| 2020-03-16 | $32.45 | $35.79 | $32.45 | $33.10 | $32.77 | 306,199 |
| 2020-03-13 | $34.43 | $37.18 | $34.02 | $37.18 | $36.81 | 445,095 |
| 2020-03-12 | $34.78 | $36.13 | $32.72 | $32.93 | $32.61 | 431,483 |
| 2020-03-11 | $37.52 | $37.71 | $36.43 | $37.04 | $36.67 | 285,879 |
| 2020-03-10 | $37.62 | $38.93 | $36.67 | $38.66 | $38.28 | 339,008 |
| 2020-03-09 | $36.23 | $39.07 | $36.23 | $36.75 | $36.39 | 332,896 |
| 2020-03-06 | $41.94 | $42.94 | $40.21 | $41.47 | $41.06 | 278,256 |
| 2020-03-05 | $42.83 | $43.97 | $42.58 | $43.36 | $42.93 | 318,363 |
| 2020-03-04 | $43.16 | $43.80 | $42.19 | $43.80 | $43.37 | 451,071 |
| 2020-03-03 | $44.04 | $44.85 | $41.59 | $42.48 | $42.06 | 440,644 |
| 2020-03-02 | $43.00 | $44.03 | $41.57 | $43.89 | $43.46 | 406,691 |
| 2020-02-28 | $41.19 | $43.19 | $40.55 | $42.96 | $42.54 | 747,556 |
| 2020-02-27 | $39.30 | $44.23 | $38.22 | $42.55 | $42.13 | 652,955 |
| 2020-02-26 | $41.19 | $41.56 | $39.43 | $39.43 | $39.04 | 281,539 |
| 2020-02-25 | $43.58 | $43.58 | $40.83 | $41.02 | $40.62 | 280,891 |
| 2020-02-24 | $42.99 | $43.61 | $42.56 | $43.36 | $42.93 | 219,601 |
| 2020-02-21 | $45.55 | $45.60 | $44.20 | $44.39 | $43.95 | 165,425 |
| 2020-02-20 | $44.64 | $46.10 | $44.57 | $45.60 | $45.15 | 291,457 |
| 2020-02-19 | $46.82 | $46.82 | $44.56 | $44.76 | $44.32 | 383,819 |
| 2020-02-18 | $46.83 | $47.16 | $46.33 | $46.65 | $46.19 | 148,559 |
| 2020-02-14 | $47.73 | $47.73 | $46.74 | $46.99 | $46.53 | 240,759 |
| 2020-02-13 | $46.92 | $47.85 | $46.78 | $47.67 | $47.20 | 252,840 |
| 2020-02-12 | $46.76 | $46.85 | $46.09 | $46.76 | $46.30 | 196,331 |
| 2020-02-11 | $46.33 | $47.13 | $46.18 | $46.39 | $45.93 | 175,636 |
| 2020-02-10 | $45.02 | $45.92 | $44.87 | $45.91 | $45.46 | 162,490 |
| 2020-02-07 | $45.80 | $45.80 | $45.03 | $45.24 | $44.79 | 134,203 |
| 2020-02-06 | $46.78 | $46.80 | $45.70 | $45.73 | $45.28 | 205,722 |
| 2020-02-05 | $45.24 | $46.87 | $45.00 | $46.66 | $46.20 | 310,885 |
| 2020-02-04 | $44.52 | $44.80 | $43.78 | $44.63 | $44.19 | 458,585 |
| 2020-02-03 | $43.93 | $44.53 | $43.72 | $43.88 | $43.45 | 264,066 |
| 2020-01-31 | $44.47 | $44.99 | $43.69 | $43.75 | $43.32 | 387,878 |
| 2020-01-30 | $44.32 | $44.85 | $43.96 | $44.81 | $44.37 | 181,418 |
| 2020-01-29 | $45.15 | $45.25 | $44.52 | $44.76 | $44.32 | 342,235 |
| 2020-01-28 | $44.95 | $45.49 | $44.65 | $45.15 | $44.70 | 321,738 |
| 2020-01-27 | $44.03 | $45.13 | $43.99 | $44.50 | $44.06 | 401,002 |
| 2020-01-24 | $45.49 | $45.62 | $44.21 | $44.77 | $44.33 | 215,043 |
| 2020-01-23 | $45.29 | $45.81 | $44.45 | $45.62 | $45.17 | 265,964 |
| 2020-01-22 | $46.15 | $46.45 | $45.40 | $45.45 | $45.00 | 227,989 |
| 2020-01-21 | $46.21 | $46.38 | $45.77 | $46.14 | $45.68 | 406,567 |
| 2020-01-17 | $47.29 | $47.47 | $46.24 | $46.52 | $46.06 | 243,024 |
| 2020-01-16 | $46.97 | $47.28 | $46.70 | $47.07 | $46.61 | 260,111 |
| 2020-01-15 | $45.88 | $47.00 | $45.85 | $46.57 | $46.11 | 268,195 |
| 2020-01-14 | $45.61 | $46.29 | $45.25 | $46.08 | $45.63 | 244,384 |
| 2020-01-13 | $45.93 | $46.13 | $45.12 | $45.88 | $45.38 | 204,531 |
| 2020-01-10 | $45.99 | $46.10 | $44.79 | $45.55 | $45.05 | 368,624 |
| 2020-01-09 | $45.75 | $46.33 | $45.67 | $46.16 | $45.66 | 327,068 |
| 2020-01-08 | $45.02 | $45.74 | $44.99 | $45.61 | $45.11 | 459,327 |
| 2020-01-07 | $45.28 | $45.62 | $44.71 | $45.05 | $44.56 | 199,743 |
| 2020-01-06 | $45.26 | $45.61 | $45.12 | $45.46 | $44.96 | 241,388 |
| 2020-01-03 | $45.54 | $45.98 | $45.13 | $45.70 | $45.20 | 317,220 |
| 2020-01-02 | $44.78 | $45.87 | $44.52 | $45.81 | $45.31 | 625,056 |
| 2019-12-31 | $44.47 | $45.00 | $44.40 | $44.55 | $44.06 | 371,764 |
| 2019-12-30 | $44.81 | $44.84 | $44.18 | $44.64 | $44.15 | 344,443 |
| 2019-12-27 | $45.28 | $45.31 | $44.88 | $44.90 | $44.41 | 208,273 |
| 2019-12-26 | $45.21 | $45.46 | $44.77 | $45.09 | $44.60 | 186,400 |
| 2019-12-24 | $45.32 | $45.38 | $44.97 | $45.25 | $44.76 | 76,078 |
| 2019-12-23 | $45.37 | $45.37 | $44.86 | $45.12 | $44.63 | 288,241 |
| 2019-12-20 | $45.91 | $46.33 | $44.43 | $45.22 | $44.73 | 1,106,107 |
| 2019-12-19 | $45.04 | $45.85 | $44.87 | $45.76 | $45.26 | 556,501 |
| 2019-12-18 | $44.53 | $45.02 | $44.24 | $44.98 | $44.49 | 519,274 |
| 2019-12-17 | $43.93 | $44.66 | $43.62 | $44.34 | $43.86 | 371,418 |
| 2019-12-16 | $43.52 | $44.95 | $43.50 | $44.00 | $43.52 | 605,393 |
| 2019-12-13 | $41.04 | $43.63 | $41.04 | $43.33 | $42.86 | 648,354 |
| 2019-12-12 | $40.07 | $40.74 | $40.01 | $40.49 | $40.05 | 206,765 |
| 2019-12-11 | $40.00 | $40.42 | $39.64 | $40.07 | $39.63 | 203,656 |
| 2019-12-10 | $40.05 | $40.12 | $39.76 | $40.00 | $39.56 | 375,162 |
| 2019-12-09 | $40.35 | $40.64 | $39.91 | $40.03 | $39.59 | 313,159 |
| 2019-12-06 | $39.82 | $40.96 | $39.59 | $40.49 | $40.05 | 637,970 |
| 2019-12-05 | $38.98 | $39.33 | $38.74 | $39.31 | $38.88 | 401,578 |
| 2019-12-04 | $38.74 | $39.21 | $38.49 | $38.79 | $38.37 | 319,328 |
| 2019-12-03 | $38.50 | $38.79 | $37.78 | $38.68 | $38.26 | 192,594 |
| 2019-12-02 | $39.30 | $39.31 | $38.72 | $38.80 | $38.38 | 226,902 |
| 2019-11-29 | $39.30 | $39.40 | $38.96 | $39.21 | $38.78 | 217,961 |
| 2019-11-27 | $39.65 | $39.92 | $39.29 | $39.44 | $39.01 | 138,255 |
| 2019-11-26 | $39.02 | $39.66 | $39.00 | $39.52 | $39.09 | 363,139 |
| 2019-11-25 | $38.24 | $39.61 | $38.05 | $38.94 | $38.51 | 329,503 |
| 2019-11-22 | $38.48 | $38.57 | $38.13 | $38.28 | $37.86 | 210,936 |
| 2019-11-21 | $38.51 | $38.51 | $37.99 | $38.22 | $37.80 | 300,202 |
| 2019-11-20 | $38.06 | $38.62 | $38.03 | $38.42 | $38.00 | 529,143 |
| 2019-11-19 | $38.39 | $38.44 | $38.14 | $38.21 | $37.79 | 239,870 |
| 2019-11-18 | $38.14 | $38.52 | $37.79 | $38.28 | $37.86 | 250,036 |
| 2019-11-15 | $38.31 | $38.40 | $38.08 | $38.22 | $37.80 | 151,231 |
| 2019-11-14 | $37.89 | $38.49 | $37.33 | $38.29 | $37.87 | 208,160 |
| 2019-11-13 | $38.07 | $38.24 | $37.41 | $38.03 | $37.61 | 148,002 |
| 2019-11-12 | $38.63 | $38.72 | $38.11 | $38.34 | $37.92 | 161,861 |
| 2019-11-11 | $38.66 | $38.84 | $38.47 | $38.62 | $38.20 | 195,594 |
| 2019-11-08 | $38.65 | $39.17 | $38.42 | $38.87 | $38.44 | 173,268 |
| 2019-11-07 | $39.48 | $39.59 | $38.32 | $38.68 | $38.26 | 336,780 |
| 2019-11-06 | $40.16 | $40.16 | $39.07 | $39.11 | $38.68 | 484,250 |
| 2019-11-05 | $39.36 | $40.29 | $39.29 | $40.16 | $39.72 | 421,152 |
| 2019-11-04 | $38.39 | $39.43 | $37.90 | $39.22 | $38.79 | 814,406 |
| 2019-11-01 | $38.56 | $38.95 | $37.44 | $37.88 | $37.47 | 349,438 |
| 2019-10-31 | $36.90 | $38.48 | $35.70 | $38.41 | $37.99 | 671,139 |
| 2019-10-30 | $37.08 | $37.69 | $36.85 | $37.41 | $37.00 | 352,974 |
| 2019-10-29 | $36.08 | $37.10 | $36.08 | $37.00 | $36.60 | 297,125 |
| 2019-10-28 | $36.00 | $36.37 | $35.67 | $36.26 | $35.86 | 297,763 |
| 2019-10-25 | $35.23 | $36.18 | $35.03 | $35.86 | $35.47 | 161,154 |
| 2019-10-24 | $35.61 | $35.75 | $35.01 | $35.32 | $34.93 | 233,026 |
| 2019-10-23 | $35.82 | $36.22 | $35.53 | $35.67 | $35.28 | 285,184 |
| 2019-10-22 | $34.65 | $35.89 | $34.37 | $35.82 | $35.43 | 418,004 |
| 2019-10-21 | $33.67 | $35.69 | $33.35 | $34.59 | $34.21 | 699,466 |
| 2019-10-18 | $33.73 | $34.07 | $33.23 | $33.33 | $32.97 | 644,268 |
| 2019-10-17 | $33.69 | $34.20 | $33.39 | $33.89 | $33.52 | 1,568,379 |
| 2019-10-16 | $33.45 | $33.99 | $33.41 | $33.69 | $33.32 | 256,435 |
| 2019-10-15 | $33.47 | $33.90 | $33.16 | $33.45 | $33.08 | 262,366 |
| 2019-10-14 | $32.86 | $33.52 | $32.51 | $33.37 | $33.01 | 238,720 |
| 2019-10-11 | $33.50 | $34.18 | $32.96 | $33.01 | $32.65 | 339,304 |
| 2019-10-10 | $32.83 | $33.40 | $32.83 | $33.19 | $32.78 | 429,183 |
| 2019-10-09 | $32.89 | $33.06 | $32.55 | $32.67 | $32.26 | 195,051 |
| 2019-10-08 | $32.94 | $33.20 | $32.47 | $32.56 | $32.16 | 245,458 |
| 2019-10-07 | $33.77 | $33.77 | $33.20 | $33.35 | $32.94 | 361,862 |
| 2019-10-04 | $33.59 | $33.95 | $33.49 | $33.89 | $33.47 | 357,195 |
| 2019-10-03 | $33.23 | $33.88 | $32.92 | $33.62 | $33.20 | 251,871 |
| 2019-10-02 | $33.75 | $33.76 | $32.94 | $33.43 | $33.01 | 374,133 |
| 2019-10-01 | $34.45 | $34.57 | $33.53 | $33.75 | $33.33 | 271,432 |
| 2019-09-30 | $34.09 | $34.59 | $33.73 | $34.21 | $33.78 | 453,588 |
| 2019-09-27 | $34.20 | $34.55 | $33.99 | $34.05 | $33.63 | 213,322 |
| 2019-09-26 | $34.41 | $34.46 | $33.76 | $34.09 | $33.67 | 107,402 |
| 2019-09-25 | $33.85 | $34.75 | $33.71 | $34.47 | $34.04 | 202,584 |
| 2019-09-24 | $34.46 | $34.64 | $33.72 | $33.81 | $33.39 | 493,378 |
| 2019-09-23 | $34.09 | $34.95 | $33.97 | $34.50 | $34.07 | 481,800 |
| 2019-09-20 | $34.44 | $34.64 | $34.08 | $34.35 | $33.92 | 647,930 |
| 2019-09-19 | $34.85 | $35.05 | $34.25 | $34.25 | $33.82 | 445,415 |
| 2019-09-18 | $34.50 | $34.79 | $34.02 | $34.73 | $34.30 | 417,715 |
| 2019-09-17 | $34.43 | $34.73 | $34.06 | $34.60 | $34.17 | 253,366 |
| 2019-09-16 | $34.75 | $35.00 | $34.46 | $34.64 | $34.21 | 213,789 |
| 2019-09-13 | $34.50 | $35.11 | $34.47 | $34.93 | $34.50 | 718,288 |
| 2019-09-12 | $34.58 | $34.82 | $33.88 | $34.49 | $34.06 | 495,067 |
| 2019-09-11 | $34.55 | $34.80 | $34.32 | $34.68 | $34.25 | 532,486 |
| 2019-09-10 | $34.50 | $35.05 | $34.27 | $34.52 | $34.09 | 696,008 |
| 2019-09-09 | $33.97 | $34.54 | $33.91 | $34.44 | $34.01 | 326,704 |
| 2019-09-06 | $33.95 | $33.95 | $33.50 | $33.83 | $33.41 | 213,277 |
| 2019-09-05 | $33.77 | $34.31 | $33.75 | $33.90 | $33.48 | 448,939 |
| 2019-09-04 | $32.42 | $33.53 | $32.42 | $33.42 | $33.00 | 336,987 |
| 2019-09-03 | $32.09 | $32.36 | $31.62 | $32.04 | $31.64 | 569,047 |
| 2019-08-30 | $32.18 | $32.84 | $31.88 | $32.49 | $32.09 | 241,394 |
| 2019-08-29 | $31.87 | $32.27 | $31.66 | $32.01 | $31.61 | 203,580 |
| 2019-08-28 | $31.00 | $31.73 | $30.71 | $31.51 | $31.12 | 174,444 |
| 2019-08-27 | $32.26 | $32.26 | $30.84 | $31.18 | $30.79 | 230,979 |
| 2019-08-26 | $32.33 | $32.84 | $31.65 | $32.02 | $31.62 | 213,191 |
| 2019-08-23 | $33.19 | $33.36 | $31.52 | $31.82 | $31.42 | 301,586 |
| 2019-08-22 | $33.52 | $33.81 | $33.11 | $33.37 | $32.96 | 237,717 |
| 2019-08-21 | $33.05 | $33.60 | $32.94 | $33.50 | $33.08 | 625,311 |
| 2019-08-20 | $32.34 | $32.95 | $32.26 | $32.66 | $32.25 | 251,320 |
| 2019-08-19 | $32.55 | $33.43 | $32.27 | $32.46 | $32.06 | 253,185 |
| 2019-08-16 | $31.25 | $32.42 | $31.25 | $32.03 | $31.63 | 388,746 |
| 2019-08-15 | $31.82 | $32.13 | $30.72 | $31.01 | $30.62 | 300,093 |
| 2019-08-14 | $32.31 | $32.50 | $31.34 | $31.77 | $31.38 | 388,092 |
| 2019-08-13 | $32.36 | $33.72 | $32.36 | $32.92 | $32.51 | 374,108 |
| 2019-08-12 | $32.88 | $33.08 | $32.39 | $32.73 | $32.32 | 530,964 |
| 2019-08-09 | $34.03 | $34.03 | $32.80 | $33.11 | $32.70 | 351,428 |
| 2019-08-08 | $33.89 | $34.36 | $33.89 | $34.03 | $33.61 | 445,988 |
| 2019-08-07 | $34.10 | $34.12 | $32.96 | $33.58 | $33.16 | 288,000 |
| 2019-08-06 | $34.50 | $34.81 | $33.89 | $34.45 | $34.02 | 376,266 |
| 2019-08-05 | $34.70 | $35.00 | $33.50 | $34.39 | $33.96 | 639,618 |
| 2019-08-02 | $36.00 | $36.78 | $34.55 | $35.16 | $34.72 | 840,057 |
| 2019-08-01 | $37.32 | $37.35 | $35.68 | $35.83 | $35.38 | 263,127 |
| 2019-07-31 | $37.22 | $37.99 | $37.22 | $37.50 | $37.03 | 497,325 |
| 2019-07-30 | $35.50 | $37.30 | $35.50 | $37.26 | $36.80 | 502,153 |
| 2019-07-29 | $36.37 | $36.58 | $35.47 | $35.71 | $35.27 | 337,445 |
| 2019-07-26 | $36.39 | $36.82 | $36.17 | $36.45 | $36.00 | 350,043 |
| 2019-07-25 | $37.29 | $37.90 | $36.16 | $36.30 | $35.85 | 161,253 |
| 2019-07-24 | $36.45 | $37.72 | $36.45 | $37.35 | $36.89 | 214,213 |
| 2019-07-23 | $35.88 | $36.85 | $35.87 | $36.75 | $36.29 | 195,808 |
| 2019-07-22 | $36.34 | $36.60 | $35.51 | $35.74 | $35.30 | 204,622 |
| 2019-07-19 | $36.62 | $37.02 | $36.41 | $36.44 | $35.99 | 328,438 |
| 2019-07-18 | $36.56 | $36.80 | $36.01 | $36.72 | $36.26 | 249,094 |
| 2019-07-17 | $36.41 | $36.92 | $36.28 | $36.68 | $36.22 | 224,316 |
| 2019-07-16 | $35.49 | $36.83 | $35.44 | $36.66 | $36.20 | 282,607 |
| 2019-07-15 | $36.03 | $36.12 | $35.13 | $35.50 | $35.06 | 237,632 |
| 2019-07-12 | $36.68 | $36.80 | $36.03 | $36.03 | $35.58 | 222,031 |
| 2019-07-11 | $36.45 | $36.69 | $35.87 | $36.69 | $36.18 | 292,804 |
| 2019-07-10 | $37.24 | $37.34 | $36.02 | $36.41 | $35.91 | 908,583 |
| 2019-07-09 | $37.21 | $37.64 | $36.83 | $37.13 | $36.62 | 529,577 |
| 2019-07-08 | $37.10 | $37.76 | $36.54 | $37.31 | $36.80 | 603,912 |
| 2019-07-05 | $36.26 | $37.48 | $36.26 | $37.29 | $36.78 | 360,875 |
| 2019-07-03 | $37.97 | $38.03 | $36.29 | $36.39 | $35.89 | 219,168 |
| 2019-07-02 | $37.71 | $38.10 | $37.46 | $37.88 | $37.36 | 415,168 |
| 2019-07-01 | $38.15 | $38.68 | $37.25 | $37.68 | $37.16 | 422,298 |
| 2019-06-28 | $37.06 | $37.93 | $36.88 | $37.63 | $37.11 | 5,585,962 |
| 2019-06-27 | $36.48 | $37.85 | $36.48 | $36.98 | $36.47 | 472,427 |
| 2019-06-26 | $35.93 | $36.84 | $35.93 | $36.50 | $36.00 | 582,271 |
| 2019-06-25 | $36.19 | $36.54 | $35.61 | $35.90 | $35.40 | 372,084 |
| 2019-06-24 | $36.56 | $37.00 | $35.88 | $36.35 | $35.85 | 310,972 |
| 2019-06-21 | $36.41 | $37.24 | $36.13 | $36.57 | $36.07 | 751,652 |
| 2019-06-20 | $36.59 | $37.20 | $36.05 | $36.39 | $35.89 | 451,012 |
| 2019-06-19 | $36.24 | $36.38 | $35.66 | $36.03 | $35.53 | 501,703 |
| 2019-06-18 | $35.76 | $36.68 | $35.76 | $36.21 | $35.71 | 349,651 |
| 2019-06-17 | $36.55 | $36.92 | $35.44 | $35.46 | $34.97 | 406,024 |
| 2019-06-14 | $37.02 | $37.05 | $36.32 | $36.34 | $35.84 | 333,773 |
| 2019-06-13 | $36.18 | $37.09 | $36.02 | $37.00 | $36.49 | 516,804 |
| 2019-06-12 | $36.95 | $37.46 | $35.64 | $35.98 | $35.48 | 1,141,396 |
| 2019-06-11 | $39.06 | $39.06 | $36.72 | $36.86 | $36.35 | 284,911 |
| 2019-06-10 | $38.48 | $39.74 | $38.40 | $38.69 | $38.16 | 686,977 |
| 2019-06-07 | $37.24 | $39.14 | $37.15 | $38.34 | $37.81 | 758,164 |
| 2019-06-06 | $36.24 | $37.42 | $36.05 | $37.06 | $36.55 | 434,430 |
| 2019-06-05 | $35.51 | $36.63 | $35.23 | $36.20 | $35.70 | 364,329 |
| 2019-06-04 | $35.00 | $35.71 | $34.29 | $35.52 | $35.03 | 237,696 |
| 2019-06-03 | $33.87 | $34.85 | $33.61 | $34.63 | $34.15 | 341,958 |
| 2019-05-31 | $34.59 | $34.66 | $33.66 | $33.89 | $33.42 | 303,250 |
| 2019-05-30 | $34.26 | $35.67 | $34.26 | $35.00 | $34.52 | 247,038 |
| 2019-05-29 | $34.23 | $34.71 | $33.69 | $34.24 | $33.77 | 135,776 |
| 2019-05-28 | $34.36 | $34.90 | $34.26 | $34.55 | $34.07 | 202,618 |
| 2019-05-24 | $35.36 | $36.00 | $34.27 | $34.42 | $33.94 | 395,375 |
| 2019-05-23 | $35.64 | $35.75 | $34.75 | $35.38 | $34.89 | 252,498 |
| 2019-05-22 | $36.08 | $36.69 | $35.75 | $36.03 | $35.53 | 293,577 |
| 2019-05-21 | $35.56 | $36.53 | $35.36 | $36.37 | $35.87 | 465,678 |
| 2019-05-20 | $35.40 | $35.90 | $34.90 | $35.39 | $34.90 | 458,987 |
| 2019-05-17 | $35.80 | $36.23 | $35.24 | $35.58 | $35.09 | 388,480 |
| 2019-05-16 | $36.10 | $36.98 | $36.09 | $36.27 | $35.77 | 123,797 |
| 2019-05-15 | $35.80 | $37.06 | $35.74 | $36.16 | $35.66 | 159,690 |
| 2019-05-14 | $35.48 | $36.45 | $35.42 | $36.11 | $35.61 | 303,250 |
| 2019-05-13 | $35.17 | $35.94 | $35.12 | $35.61 | $35.12 | 216,756 |
| 2019-05-10 | $35.63 | $35.91 | $35.20 | $35.88 | $35.38 | 174,012 |
| 2019-05-09 | $35.92 | $36.35 | $35.13 | $36.06 | $35.56 | 159,248 |
| 2019-05-08 | $36.56 | $36.60 | $36.01 | $36.29 | $35.79 | 238,867 |
| 2019-05-07 | $37.13 | $37.13 | $36.03 | $36.60 | $36.09 | 338,713 |
| 2019-05-06 | $36.19 | $38.00 | $36.10 | $37.62 | $37.10 | 624,288 |
| 2019-05-03 | $33.59 | $38.65 | $32.50 | $37.43 | $36.91 | 1,383,274 |
| 2019-05-02 | $30.80 | $30.99 | $29.75 | $30.29 | $29.87 | 291,872 |
| 2019-05-01 | $31.09 | $31.71 | $30.77 | $31.02 | $30.59 | 413,838 |
| 2019-04-30 | $30.84 | $31.42 | $30.69 | $31.13 | $30.70 | 243,094 |
| 2019-04-29 | $30.81 | $31.20 | $30.58 | $30.87 | $30.44 | 90,832 |
| 2019-04-26 | $30.45 | $31.17 | $30.29 | $30.86 | $30.43 | 94,740 |
| 2019-04-25 | $30.89 | $30.93 | $30.02 | $30.59 | $30.17 | 99,716 |
| 2019-04-24 | $30.81 | $31.55 | $30.71 | $31.06 | $30.63 | 202,313 |
| 2019-04-23 | $30.84 | $31.53 | $30.77 | $30.81 | $30.38 | 872,201 |
| 2019-04-22 | $29.72 | $31.06 | $29.45 | $30.96 | $30.53 | 363,091 |
| 2019-04-18 | $30.27 | $30.27 | $29.52 | $29.91 | $29.50 | 324,796 |
| 2019-04-17 | $30.49 | $30.73 | $30.11 | $30.25 | $29.83 | 182,923 |
| 2019-04-16 | $30.71 | $30.92 | $30.36 | $30.53 | $30.11 | 85,122 |
| 2019-04-15 | $30.49 | $31.01 | $30.40 | $30.71 | $30.29 | 81,206 |
| 2019-04-12 | $30.93 | $31.48 | $30.25 | $30.60 | $30.18 | 124,324 |
| 2019-04-11 | $30.85 | $31.09 | $30.67 | $30.87 | $30.39 | 110,672 |
| 2019-04-10 | $30.73 | $31.17 | $30.44 | $30.87 | $30.39 | 179,356 |
| 2019-04-09 | $30.84 | $31.06 | $30.58 | $30.82 | $30.35 | 132,822 |
| 2019-04-08 | $31.27 | $31.59 | $30.95 | $31.11 | $30.63 | 106,403 |
| 2019-04-05 | $31.54 | $31.68 | $30.92 | $31.30 | $30.82 | 155,185 |
| 2019-04-04 | $31.48 | $32.31 | $31.46 | $31.59 | $31.10 | 229,816 |
| 2019-04-03 | $31.16 | $32.25 | $31.16 | $31.51 | $31.02 | 364,945 |
| 2019-04-02 | $30.71 | $31.49 | $30.06 | $30.90 | $30.42 | 151,269 |
| 2019-04-01 | $30.80 | $31.98 | $30.48 | $30.72 | $30.25 | 312,345 |
| 2019-03-29 | $29.77 | $30.84 | $29.70 | $30.55 | $30.08 | 401,519 |
| 2019-03-28 | $28.89 | $30.57 | $28.89 | $29.75 | $29.29 | 435,627 |
| 2019-03-27 | $29.24 | $29.53 | $28.34 | $28.76 | $28.32 | 468,889 |
| 2019-03-26 | $28.94 | $29.68 | $28.94 | $29.25 | $28.80 | 459,353 |
| 2019-03-25 | $29.14 | $29.81 | $28.34 | $28.84 | $28.40 | 658,394 |
| 2019-03-22 | $29.93 | $30.78 | $29.00 | $29.04 | $28.59 | 385,307 |
| 2019-03-21 | $29.77 | $30.40 | $29.73 | $29.74 | $29.28 | 537,960 |
| 2019-03-20 | $30.00 | $30.65 | $28.91 | $29.89 | $29.43 | 449,670 |
| 2019-03-19 | $31.50 | $31.69 | $29.83 | $29.96 | $29.50 | 511,327 |
| 2019-03-18 | $31.67 | $32.28 | $31.45 | $31.52 | $31.03 | 364,697 |
| 2019-03-15 | $32.32 | $32.88 | $31.55 | $31.93 | $31.44 | 1,034,350 |
| 2019-03-14 | $32.95 | $33.27 | $31.70 | $32.10 | $31.61 | 315,953 |
| 2019-03-13 | $34.03 | $34.33 | $32.93 | $32.95 | $32.44 | 372,747 |
| 2019-03-12 | $34.17 | $34.63 | $33.61 | $33.93 | $33.41 | 116,450 |
| 2019-03-11 | $33.65 | $34.29 | $33.57 | $34.10 | $33.57 | 133,445 |
| 2019-03-08 | $33.06 | $33.94 | $32.27 | $33.72 | $33.20 | 120,649 |
| 2019-03-07 | $34.12 | $34.28 | $33.06 | $33.20 | $32.69 | 400,704 |
| 2019-03-06 | $34.77 | $34.80 | $34.14 | $34.20 | $33.67 | 176,333 |
| 2019-03-05 | $35.00 | $35.15 | $34.25 | $34.65 | $34.12 | 351,599 |
| 2019-03-04 | $34.16 | $34.93 | $33.70 | $34.88 | $34.34 | 361,863 |
| 2019-03-01 | $33.61 | $34.39 | $32.80 | $33.93 | $33.41 | 313,986 |
| 2019-02-28 | $33.65 | $34.99 | $32.81 | $33.49 | $32.97 | 485,917 |
| 2019-02-27 | $31.49 | $31.93 | $31.31 | $31.89 | $31.40 | 145,851 |
| 2019-02-26 | $31.48 | $32.23 | $30.96 | $31.55 | $31.06 | 179,607 |
| 2019-02-25 | $31.17 | $31.64 | $31.03 | $31.42 | $30.94 | 315,913 |
| 2019-02-22 | $31.57 | $31.78 | $30.96 | $31.00 | $30.52 | 221,333 |
| 2019-02-21 | $32.13 | $32.18 | $31.11 | $31.52 | $31.03 | 265,822 |
| 2019-02-20 | $31.65 | $32.38 | $31.37 | $32.21 | $31.71 | 413,304 |
| 2019-02-19 | $31.32 | $32.50 | $30.80 | $31.59 | $31.10 | 321,624 |
| 2019-02-15 | $30.50 | $31.60 | $30.25 | $31.46 | $30.98 | 374,597 |
| 2019-02-14 | $29.69 | $30.58 | $29.59 | $30.39 | $29.92 | 282,030 |
| 2019-02-13 | $29.81 | $30.46 | $28.51 | $29.75 | $29.29 | 260,331 |
| 2019-02-12 | $29.74 | $31.58 | $29.66 | $29.93 | $29.47 | 460,805 |
| 2019-02-11 | $29.49 | $29.65 | $29.31 | $29.60 | $29.14 | 145,187 |
| 2019-02-08 | $29.41 | $29.71 | $28.95 | $29.53 | $29.07 | 93,601 |
| 2019-02-07 | $29.36 | $29.90 | $29.12 | $29.42 | $28.97 | 209,449 |
| 2019-02-06 | $29.52 | $29.65 | $29.07 | $29.36 | $28.91 | 209,047 |
| 2019-02-05 | $29.61 | $30.10 | $29.00 | $29.63 | $29.17 | 228,515 |
| 2019-02-04 | $28.94 | $29.53 | $28.70 | $29.50 | $29.05 | 132,842 |
| 2019-02-01 | $29.39 | $29.65 | $28.76 | $29.00 | $28.55 | 96,396 |
| 2019-01-31 | $28.97 | $29.91 | $28.93 | $29.43 | $28.98 | 291,225 |
| 2019-01-30 | $29.29 | $29.68 | $28.22 | $29.06 | $28.61 | 147,966 |
| 2019-01-29 | $28.67 | $29.48 | $28.59 | $29.12 | $28.67 | 137,556 |
| 2019-01-28 | $28.98 | $29.07 | $28.37 | $28.53 | $28.09 | 284,584 |
| 2019-01-25 | $29.14 | $29.62 | $28.78 | $29.35 | $28.90 | 255,743 |
| 2019-01-24 | $28.66 | $29.25 | $28.64 | $29.00 | $28.55 | 268,268 |
| 2019-01-23 | $29.17 | $29.24 | $28.18 | $28.67 | $28.23 | 167,234 |
| 2019-01-22 | $29.36 | $29.61 | $28.75 | $29.00 | $28.55 | 343,809 |
| 2019-01-18 | $29.97 | $30.24 | $29.40 | $29.81 | $29.35 | 459,327 |
| 2019-01-17 | $29.41 | $29.87 | $29.36 | $29.78 | $29.32 | 262,112 |
| 2019-01-16 | $29.39 | $30.02 | $29.24 | $29.66 | $29.20 | 229,852 |
| 2019-01-15 | $29.60 | $29.87 | $28.29 | $29.57 | $29.11 | 209,888 |
| 2019-01-14 | $29.19 | $30.25 | $29.19 | $29.66 | $29.20 | 145,228 |
| 2019-01-11 | $28.44 | $29.36 | $28.25 | $29.28 | $28.78 | 192,391 |
| 2019-01-10 | $29.11 | $29.55 | $28.52 | $28.71 | $28.22 | 134,583 |
| 2019-01-09 | $30.17 | $30.17 | $29.22 | $29.25 | $28.75 | 198,685 |
| 2019-01-08 | $30.79 | $31.00 | $29.99 | $30.22 | $29.70 | 598,217 |
| 2019-01-07 | $29.00 | $30.51 | $28.63 | $30.45 | $29.93 | 723,557 |
| 2019-01-04 | $28.50 | $29.35 | $28.39 | $29.01 | $28.51 | 223,007 |
| 2019-01-03 | $28.05 | $28.60 | $27.96 | $28.28 | $27.80 | 309,589 |
| 2019-01-02 | $27.48 | $28.27 | $26.57 | $28.26 | $27.78 | 334,501 |
| 2018-12-31 | $27.62 | $28.16 | $26.91 | $27.69 | $27.22 | 207,891 |
| 2018-12-28 | $26.54 | $27.88 | $26.38 | $27.45 | $26.98 | 226,297 |
| 2018-12-27 | $25.48 | $26.48 | $24.38 | $26.46 | $26.01 | 481,455 |
| 2018-12-26 | $24.63 | $26.00 | $24.63 | $25.72 | $25.28 | 222,593 |
| 2018-12-24 | $24.49 | $24.83 | $24.40 | $24.70 | $24.28 | 180,906 |
| 2018-12-21 | $24.43 | $24.70 | $23.63 | $24.49 | $24.07 | 1,197,512 |
| 2018-12-20 | $23.07 | $24.69 | $22.94 | $24.46 | $24.04 | 697,516 |
| 2018-12-19 | $23.24 | $24.15 | $22.99 | $23.12 | $22.73 | 651,344 |
| 2018-12-18 | $23.80 | $24.22 | $23.11 | $23.27 | $22.87 | 469,974 |
| 2018-12-17 | $24.30 | $24.31 | $23.65 | $23.75 | $23.34 | 541,523 |
| 2018-12-14 | $24.60 | $25.17 | $24.21 | $24.37 | $23.95 | 533,341 |
| 2018-12-13 | $24.94 | $25.15 | $24.49 | $24.77 | $24.35 | 546,462 |
| 2018-12-12 | $24.08 | $24.64 | $23.40 | $24.51 | $24.09 | 649,037 |
| 2018-12-11 | $25.52 | $25.65 | $23.97 | $23.97 | $23.56 | 417,932 |
| 2018-12-10 | $25.86 | $26.44 | $25.00 | $25.12 | $24.69 | 519,036 |
| 2018-12-07 | $28.02 | $28.81 | $26.30 | $26.33 | $25.88 | 396,166 |
| 2018-12-06 | $26.39 | $27.37 | $26.20 | $26.52 | $26.07 | 458,483 |
| 2018-12-04 | $29.12 | $29.39 | $26.76 | $26.82 | $26.36 | 339,676 |
| 2018-12-03 | $28.00 | $29.82 | $27.28 | $29.33 | $28.83 | 486,195 |
| 2018-11-30 | $26.01 | $27.64 | $26.01 | $27.34 | $26.87 | 428,760 |
| 2018-11-29 | $27.92 | $28.26 | $26.00 | $26.27 | $25.82 | 382,796 |
| 2018-11-28 | $27.65 | $28.00 | $26.76 | $27.85 | $27.37 | 399,833 |
| 2018-11-27 | $27.53 | $28.26 | $26.98 | $27.82 | $27.35 | 319,602 |
| 2018-11-26 | $28.42 | $28.86 | $26.98 | $27.18 | $26.72 | 446,765 |
| 2018-11-23 | $28.74 | $28.78 | $27.58 | $27.80 | $27.33 | 142,207 |
| 2018-11-21 | $29.72 | $29.94 | $28.71 | $28.79 | $28.30 | 132,252 |
| 2018-11-20 | $29.88 | $30.00 | $28.46 | $29.60 | $29.09 | 531,264 |
| 2018-11-19 | $31.30 | $32.25 | $30.10 | $30.30 | $29.78 | 340,593 |
| 2018-11-16 | $31.80 | $31.80 | $30.72 | $31.30 | $30.77 | 583,164 |
| 2018-11-15 | $30.31 | $31.74 | $30.31 | $31.33 | $30.80 | 529,069 |
| 2018-11-14 | $30.53 | $31.84 | $30.31 | $30.85 | $30.32 | 766,600 |
| 2018-11-13 | $31.18 | $31.60 | $30.50 | $30.88 | $30.35 | 854,790 |
| 2018-11-12 | $32.60 | $32.60 | $30.05 | $30.31 | $29.79 | 586,352 |
| 2018-11-09 | $32.89 | $33.51 | $31.55 | $32.58 | $32.02 | 1,394,172 |
| 2018-11-08 | $29.50 | $34.92 | $29.28 | $32.93 | $32.37 | 2,718,917 |
| 2018-11-07 | $28.45 | $30.36 | $27.57 | $29.49 | $28.99 | 1,640,235 |
| 2018-11-06 | $29.21 | $29.50 | $28.33 | $28.33 | $27.85 | 1,883,371 |
| 2018-11-05 | $28.39 | $30.07 | $28.07 | $29.13 | $28.63 | 1,963,482 |
| 2018-11-02 | $27.80 | $28.57 | $27.22 | $28.57 | $28.08 | 9,835,685 |
| 2018-11-01 | $22.20 | $30.50 | $22.20 | $27.50 | $27.03 | 3,223,835 |
| 2018-10-31 | $21.11 | $24.46 | $21.10 | $24.00 | $23.59 | 41,202 |
| 2018-10-30 | $30.00 | $30.00 | $21.00 | $21.00 | $20.64 | 2,389 |
Arcosa Inc (ACA) News Headlines
.jpg)
.jpg)
.jpg)
Recent Arcosa Inc (ACA) News
.jpg)
Similar Companies to Arcosa Inc (ACA) in the Infrastructure Operations Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arcosa Inc | ACA | Infrastructure Operations | Industrials | 8,500 |