Acadia Healthcare Company Inc (ACHC) Exchange: NASDAQ
Data as of May 2, 2025
$23.31 ($0.53) 2.33%
Acadia Healthcare Company Inc - Daily Information
Click for more stock information on Acadia Healthcare Company Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.21 |
| Previous Close | $23.31 |
| High | $23.60 |
| Low | $22.78 |
| Adjusted Open | $23.21 |
| Previous Adjusted Close | $23.31 |
| Adjusted High | $23.60 |
| Adjusted Low | $22.78 |
About Acadia Healthcare Company Inc (ACHC)
Acadia Healthcare Company Inc. is an international provider of comprehensive behavioral healthcare services. The company was founded in 2005 and has grown from 4,000 employees and 40 facilities in the U.S. at the time of its IPO in 2011, to 22,000 employees and 600 facilities in the U.S., United Kingdom, and Puerto Rico today.
Invest in Acadia Healthcare Company Inc (ACHC)
Historical Stock Data for Acadia Healthcare Company Inc (ACHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.21 | $23.60 | $22.78 | $23.31 | $23.31 | 1,937,486 |
| 2025-05-01 | $23.38 | $23.42 | $22.60 | $22.78 | $22.78 | 2,190,592 |
| 2025-04-30 | $22.14 | $23.50 | $21.74 | $23.40 | $23.40 | 6,501,579 |
| 2025-04-29 | $22.09 | $22.64 | $21.30 | $22.35 | $22.35 | 2,632,704 |
| 2025-04-28 | $22.15 | $22.77 | $21.77 | $22.18 | $22.18 | 1,367,438 |
| 2025-04-25 | $22.18 | $22.54 | $21.71 | $22.15 | $22.15 | 1,864,268 |
| 2025-04-24 | $21.38 | $22.50 | $21.38 | $22.18 | $22.18 | 1,942,579 |
| 2025-04-23 | $21.11 | $22.07 | $21.07 | $21.20 | $21.20 | 4,209,325 |
| 2025-04-22 | $21.37 | $21.51 | $20.37 | $20.60 | $20.60 | 4,817,149 |
| 2025-04-21 | $23.75 | $23.95 | $20.36 | $21.49 | $21.49 | 4,700,237 |
| 2025-04-17 | $23.75 | $24.34 | $23.36 | $23.91 | $23.91 | 6,314,242 |
| 2025-04-16 | $24.71 | $25.20 | $23.79 | $23.84 | $23.84 | 4,551,937 |
| 2025-04-15 | $26.20 | $26.49 | $24.71 | $24.73 | $24.73 | 2,929,421 |
| 2025-04-14 | $26.68 | $26.76 | $25.82 | $26.39 | $26.39 | 2,163,351 |
| 2025-04-11 | $27.25 | $27.45 | $25.98 | $26.15 | $26.15 | 2,200,208 |
| 2025-04-10 | $28.93 | $28.93 | $26.40 | $27.08 | $27.08 | 3,211,859 |
| 2025-04-09 | $27.02 | $30.17 | $26.62 | $29.10 | $29.10 | 4,327,171 |
| 2025-04-08 | $27.16 | $28.05 | $26.79 | $27.12 | $27.12 | 2,800,177 |
| 2025-04-07 | $26.36 | $27.48 | $25.41 | $26.42 | $26.42 | 2,556,388 |
| 2025-04-04 | $27.65 | $27.77 | $26.72 | $27.37 | $27.37 | 1,613,368 |
| 2025-04-03 | $28.70 | $29.00 | $28.02 | $28.38 | $28.38 | 2,235,804 |
| 2025-04-02 | $29.65 | $30.14 | $29.18 | $29.21 | $29.21 | 2,110,573 |
| 2025-04-01 | $30.44 | $30.97 | $29.37 | $29.93 | $29.93 | 4,128,567 |
| 2025-03-31 | $29.91 | $31.04 | $29.70 | $30.32 | $30.32 | 2,842,512 |
| 2025-03-28 | $30.06 | $30.39 | $29.89 | $30.12 | $30.12 | 1,521,624 |
| 2025-03-27 | $29.67 | $30.23 | $29.31 | $30.12 | $30.12 | 1,480,453 |
| 2025-03-26 | $28.86 | $30.23 | $28.71 | $29.66 | $29.66 | 2,275,037 |
| 2025-03-25 | $29.06 | $29.77 | $28.49 | $28.81 | $28.81 | 1,422,877 |
| 2025-03-24 | $28.75 | $29.30 | $28.55 | $28.94 | $28.94 | 1,526,927 |
| 2025-03-21 | $28.83 | $29.04 | $28.32 | $28.69 | $28.69 | 1,895,973 |
| 2025-03-20 | $29.16 | $29.91 | $28.91 | $29.01 | $29.01 | 1,605,793 |
| 2025-03-19 | $29.00 | $29.53 | $28.79 | $29.26 | $29.26 | 1,661,352 |
| 2025-03-18 | $29.25 | $29.84 | $29.06 | $29.14 | $29.14 | 1,285,919 |
| 2025-03-17 | $28.55 | $29.74 | $28.55 | $29.43 | $29.43 | 1,198,494 |
| 2025-03-14 | $28.33 | $29.54 | $28.12 | $28.54 | $28.54 | 1,655,878 |
| 2025-03-13 | $28.87 | $29.37 | $27.85 | $28.17 | $28.17 | 2,073,418 |
| 2025-03-12 | $29.12 | $29.12 | $27.61 | $28.82 | $28.82 | 2,601,635 |
| 2025-03-11 | $29.94 | $30.02 | $28.67 | $29.12 | $29.12 | 1,240,322 |
| 2025-03-10 | $30.65 | $31.43 | $29.85 | $29.87 | $29.87 | 1,806,510 |
| 2025-03-07 | $29.98 | $31.21 | $29.44 | $30.57 | $30.57 | 3,323,165 |
| 2025-03-06 | $29.47 | $30.82 | $29.35 | $29.91 | $29.91 | 2,809,002 |
| 2025-03-05 | $30.44 | $30.95 | $28.19 | $29.68 | $29.68 | 2,493,784 |
| 2025-03-04 | $28.68 | $30.91 | $28.09 | $30.46 | $30.46 | 5,909,330 |
| 2025-03-03 | $30.46 | $30.55 | $29.19 | $29.26 | $29.26 | 5,438,318 |
| 2025-02-28 | $32.50 | $33.58 | $29.79 | $29.98 | $29.98 | 7,806,761 |
| 2025-02-27 | $41.22 | $42.85 | $40.17 | $40.26 | $40.26 | 2,801,113 |
| 2025-02-26 | $42.23 | $42.23 | $40.90 | $41.00 | $41.00 | 1,509,895 |
| 2025-02-25 | $40.59 | $42.41 | $40.59 | $42.35 | $42.35 | 1,706,637 |
| 2025-02-24 | $39.82 | $40.87 | $39.70 | $40.67 | $40.67 | 1,329,283 |
| 2025-02-21 | $40.59 | $40.89 | $39.57 | $39.65 | $39.65 | 1,325,724 |
| 2025-02-20 | $40.90 | $41.64 | $40.58 | $40.67 | $40.67 | 734,888 |
| 2025-02-19 | $40.97 | $41.61 | $40.67 | $40.89 | $40.89 | 834,829 |
| 2025-02-18 | $41.11 | $42.07 | $41.01 | $41.09 | $41.09 | 771,491 |
| 2025-02-14 | $41.86 | $42.00 | $40.88 | $41.06 | $41.06 | 779,401 |
| 2025-02-13 | $41.57 | $42.01 | $41.00 | $41.75 | $41.75 | 640,271 |
| 2025-02-12 | $41.86 | $42.18 | $41.00 | $41.28 | $41.28 | 1,051,753 |
| 2025-02-11 | $42.79 | $42.96 | $41.84 | $41.98 | $41.98 | 905,536 |
| 2025-02-10 | $42.10 | $43.26 | $41.54 | $42.85 | $42.85 | 913,958 |
| 2025-02-07 | $42.97 | $43.59 | $41.94 | $41.96 | $41.96 | 1,468,637 |
| 2025-02-06 | $45.11 | $45.19 | $42.19 | $42.72 | $42.72 | 1,949,153 |
| 2025-02-05 | $45.14 | $45.47 | $44.67 | $45.00 | $45.00 | 1,180,345 |
| 2025-02-04 | $44.24 | $45.19 | $44.02 | $45.06 | $45.06 | 802,098 |
| 2025-02-03 | $44.15 | $44.90 | $43.99 | $44.80 | $44.80 | 751,689 |
| 2025-01-31 | $45.11 | $45.41 | $44.75 | $45.11 | $45.11 | 978,342 |
| 2025-01-30 | $44.01 | $45.61 | $43.78 | $45.10 | $45.10 | 671,427 |
| 2025-01-29 | $43.47 | $44.05 | $43.22 | $43.74 | $43.74 | 839,043 |
| 2025-01-28 | $44.54 | $45.04 | $43.33 | $43.54 | $43.54 | 916,011 |
| 2025-01-27 | $44.43 | $45.43 | $43.94 | $44.68 | $44.68 | 879,240 |
| 2025-01-24 | $44.24 | $44.71 | $43.37 | $44.18 | $44.18 | 1,204,529 |
| 2025-01-23 | $44.55 | $45.12 | $43.30 | $44.50 | $44.50 | 742,769 |
| 2025-01-22 | $44.27 | $44.93 | $44.05 | $44.26 | $44.26 | 855,259 |
| 2025-01-21 | $43.75 | $44.46 | $43.54 | $44.37 | $44.37 | 1,681,659 |
| 2025-01-17 | $42.09 | $44.34 | $41.62 | $43.78 | $43.78 | 2,489,038 |
| 2025-01-16 | $43.02 | $43.48 | $41.77 | $41.95 | $41.95 | 1,267,397 |
| 2025-01-15 | $45.06 | $45.19 | $42.81 | $43.04 | $43.04 | 2,979,753 |
| 2025-01-14 | $45.33 | $45.62 | $42.98 | $44.37 | $44.37 | 2,092,424 |
| 2025-01-13 | $44.47 | $47.08 | $43.91 | $45.41 | $45.41 | 1,963,725 |
| 2025-01-10 | $45.04 | $45.64 | $44.88 | $44.92 | $44.92 | 1,930,656 |
| 2025-01-08 | $44.67 | $45.61 | $44.57 | $45.12 | $45.12 | 2,543,740 |
| 2025-01-07 | $46.01 | $46.84 | $44.80 | $45.13 | $45.13 | 2,328,161 |
| 2025-01-06 | $44.74 | $45.26 | $44.25 | $44.85 | $44.85 | 3,484,731 |
| 2025-01-03 | $41.15 | $44.48 | $40.83 | $44.32 | $44.32 | 2,459,183 |
| 2025-01-02 | $39.90 | $41.41 | $39.76 | $40.77 | $40.77 | 1,076,332 |
| 2024-12-31 | $38.82 | $39.67 | $38.17 | $39.65 | $39.65 | 2,186,718 |
| 2024-12-30 | $37.85 | $39.06 | $37.16 | $38.58 | $38.58 | 1,707,228 |
| 2024-12-27 | $37.79 | $38.49 | $37.29 | $37.96 | $37.96 | 1,275,335 |
| 2024-12-26 | $37.48 | $38.51 | $37.03 | $38.07 | $38.07 | 2,427,026 |
| 2024-12-24 | $37.66 | $38.05 | $37.19 | $37.67 | $37.67 | 754,803 |
| 2024-12-23 | $37.99 | $38.10 | $36.80 | $37.50 | $37.50 | 2,655,648 |
| 2024-12-20 | $38.33 | $39.00 | $37.89 | $37.90 | $37.90 | 4,560,046 |
| 2024-12-19 | $39.19 | $39.38 | $38.22 | $38.59 | $38.59 | 1,286,633 |
| 2024-12-18 | $40.10 | $41.11 | $39.01 | $39.05 | $39.05 | 2,716,268 |
| 2024-12-17 | $40.25 | $40.50 | $39.30 | $39.64 | $39.64 | 1,176,008 |
| 2024-12-16 | $40.02 | $41.15 | $40.00 | $40.48 | $40.48 | 1,078,445 |
| 2024-12-13 | $40.34 | $40.94 | $39.45 | $40.66 | $40.66 | 1,084,905 |
| 2024-12-12 | $42.24 | $42.43 | $40.25 | $40.34 | $40.34 | 1,832,283 |
| 2024-12-11 | $39.78 | $40.32 | $38.98 | $39.84 | $39.84 | 1,354,865 |
| 2024-12-10 | $40.56 | $40.68 | $38.17 | $39.87 | $39.87 | 1,692,343 |
| 2024-12-09 | $40.93 | $42.17 | $40.68 | $40.80 | $40.80 | 1,322,711 |
| 2024-12-06 | $42.00 | $42.49 | $40.63 | $41.12 | $41.12 | 1,389,010 |
| 2024-12-05 | $41.93 | $42.20 | $41.20 | $41.50 | $41.50 | 1,005,032 |
| 2024-12-04 | $42.35 | $42.78 | $41.85 | $42.16 | $42.16 | 1,399,028 |
| 2024-12-03 | $42.73 | $42.73 | $41.64 | $42.25 | $42.25 | 1,458,929 |
| 2024-12-02 | $40.71 | $42.77 | $40.61 | $42.52 | $42.52 | 1,349,855 |
| 2024-11-29 | $41.18 | $41.64 | $40.53 | $40.63 | $40.63 | 457,971 |
| 2024-11-27 | $41.05 | $41.62 | $40.95 | $41.28 | $41.28 | 3,198,417 |
| 2024-11-26 | $39.93 | $41.15 | $39.66 | $41.03 | $41.03 | 1,632,656 |
| 2024-11-25 | $38.35 | $40.04 | $38.35 | $39.99 | $39.99 | 1,457,755 |
| 2024-11-22 | $38.65 | $38.99 | $38.06 | $38.23 | $38.23 | 1,132,300 |
| 2024-11-21 | $38.78 | $38.95 | $37.90 | $38.59 | $38.59 | 1,467,286 |
| 2024-11-20 | $36.94 | $39.89 | $36.79 | $39.10 | $39.10 | 1,959,819 |
| 2024-11-19 | $36.99 | $37.48 | $36.61 | $37.09 | $37.09 | 1,410,666 |
| 2024-11-18 | $37.70 | $37.70 | $36.50 | $37.13 | $37.13 | 1,250,397 |
| 2024-11-15 | $39.24 | $39.24 | $37.78 | $37.82 | $37.82 | 1,846,000 |
| 2024-11-14 | $39.83 | $40.20 | $39.27 | $39.36 | $39.36 | 1,148,328 |
| 2024-11-13 | $40.04 | $40.54 | $39.64 | $39.83 | $39.83 | 1,170,881 |
| 2024-11-12 | $41.23 | $41.38 | $39.79 | $40.11 | $40.11 | 1,433,102 |
| 2024-11-11 | $40.91 | $41.90 | $40.87 | $41.44 | $41.44 | 1,475,838 |
| 2024-11-08 | $42.15 | $42.46 | $40.79 | $40.82 | $40.82 | 982,934 |
| 2024-11-07 | $42.18 | $43.03 | $41.67 | $42.08 | $42.08 | 1,159,272 |
| 2024-11-06 | $43.61 | $44.51 | $42.44 | $42.49 | $42.49 | 1,715,695 |
| 2024-11-05 | $42.27 | $42.75 | $41.93 | $42.51 | $42.51 | 1,393,832 |
| 2024-11-04 | $41.82 | $42.36 | $41.42 | $42.33 | $42.33 | 2,319,677 |
| 2024-11-01 | $42.56 | $43.66 | $41.75 | $42.02 | $42.02 | 2,707,760 |
| 2024-10-31 | $45.50 | $45.75 | $42.46 | $42.69 | $42.69 | 5,679,644 |
| 2024-10-30 | $50.84 | $52.32 | $50.59 | $52.08 | $52.08 | 1,233,122 |
| 2024-10-29 | $51.69 | $52.39 | $51.05 | $51.60 | $51.60 | 766,743 |
| 2024-10-28 | $51.16 | $52.18 | $50.94 | $51.49 | $51.49 | 1,462,235 |
| 2024-10-25 | $50.44 | $51.98 | $50.26 | $50.89 | $50.89 | 1,270,353 |
| 2024-10-24 | $50.76 | $51.62 | $50.36 | $51.22 | $51.22 | 1,538,806 |
| 2024-10-23 | $51.46 | $51.85 | $50.20 | $50.76 | $50.76 | 1,543,525 |
| 2024-10-22 | $53.06 | $53.08 | $51.54 | $51.66 | $51.66 | 1,352,482 |
| 2024-10-21 | $52.31 | $54.15 | $51.75 | $53.16 | $53.16 | 2,263,718 |
| 2024-10-18 | $59.08 | $60.52 | $51.07 | $52.03 | $52.03 | 6,212,269 |
| 2024-10-17 | $56.93 | $59.39 | $56.51 | $59.32 | $59.32 | 1,116,034 |
| 2024-10-16 | $56.89 | $58.65 | $56.46 | $57.39 | $57.39 | 875,439 |
| 2024-10-15 | $56.84 | $58.94 | $56.52 | $56.96 | $56.96 | 1,082,658 |
| 2024-10-14 | $54.88 | $56.95 | $54.50 | $56.93 | $56.93 | 915,990 |
| 2024-10-11 | $55.09 | $55.58 | $54.41 | $54.82 | $54.82 | 1,040,953 |
| 2024-10-10 | $54.85 | $55.54 | $53.86 | $55.47 | $55.47 | 1,395,505 |
| 2024-10-09 | $55.38 | $56.38 | $53.65 | $54.35 | $54.35 | 1,990,251 |
| 2024-10-08 | $55.00 | $56.09 | $54.73 | $55.26 | $55.26 | 1,928,912 |
| 2024-10-07 | $55.91 | $56.18 | $54.53 | $54.96 | $54.96 | 1,891,482 |
| 2024-10-04 | $56.70 | $56.97 | $55.07 | $55.80 | $55.80 | 2,498,359 |
| 2024-10-03 | $58.74 | $59.02 | $56.30 | $56.71 | $56.71 | 2,749,607 |
| 2024-10-02 | $62.22 | $62.34 | $58.75 | $58.80 | $58.80 | 1,780,237 |
| 2024-10-01 | $62.99 | $63.41 | $61.95 | $62.41 | $62.41 | 2,429,635 |
| 2024-09-30 | $63.24 | $63.43 | $57.68 | $63.41 | $63.41 | 3,709,454 |
| 2024-09-27 | $64.56 | $64.89 | $53.22 | $63.28 | $63.28 | 10,489,903 |
| 2024-09-26 | $76.11 | $76.66 | $74.76 | $75.66 | $75.66 | 1,134,590 |
| 2024-09-25 | $76.87 | $77.49 | $75.38 | $75.70 | $75.70 | 647,851 |
| 2024-09-24 | $76.18 | $76.98 | $75.78 | $76.61 | $76.61 | 292,701 |
| 2024-09-23 | $77.11 | $77.11 | $75.81 | $76.18 | $76.18 | 568,455 |
| 2024-09-20 | $77.20 | $77.62 | $76.31 | $76.40 | $76.40 | 984,354 |
| 2024-09-19 | $78.35 | $78.35 | $77.06 | $77.44 | $77.44 | 514,899 |
| 2024-09-18 | $77.84 | $78.66 | $76.94 | $77.94 | $77.94 | 669,511 |
| 2024-09-17 | $79.29 | $79.79 | $77.23 | $77.77 | $77.77 | 1,125,217 |
| 2024-09-16 | $78.59 | $79.83 | $78.32 | $79.34 | $79.34 | 815,481 |
| 2024-09-13 | $77.57 | $78.27 | $77.17 | $78.23 | $78.23 | 336,199 |
| 2024-09-12 | $77.33 | $78.17 | $75.85 | $77.37 | $77.37 | 402,391 |
| 2024-09-11 | $76.33 | $77.22 | $75.46 | $77.11 | $77.11 | 663,295 |
| 2024-09-10 | $76.32 | $77.18 | $75.58 | $76.33 | $76.33 | 493,835 |
| 2024-09-09 | $76.46 | $77.33 | $75.92 | $76.32 | $76.32 | 1,115,602 |
| 2024-09-06 | $78.29 | $78.96 | $76.29 | $76.46 | $76.46 | 606,881 |
| 2024-09-05 | $79.02 | $79.47 | $77.69 | $78.14 | $78.14 | 718,138 |
| 2024-09-04 | $78.34 | $79.51 | $78.18 | $79.16 | $79.16 | 954,950 |
| 2024-09-03 | $78.10 | $79.78 | $77.27 | $78.21 | $78.21 | 1,847,489 |
| 2024-08-30 | $80.85 | $82.41 | $79.84 | $81.93 | $81.93 | 983,107 |
| 2024-08-29 | $79.38 | $81.71 | $78.00 | $80.85 | $80.85 | 1,087,639 |
| 2024-08-28 | $78.13 | $79.13 | $77.68 | $79.06 | $79.06 | 552,308 |
| 2024-08-27 | $78.12 | $78.64 | $76.88 | $78.14 | $78.14 | 550,610 |
| 2024-08-26 | $79.76 | $80.65 | $77.80 | $78.35 | $78.35 | 651,216 |
| 2024-08-23 | $76.17 | $80.15 | $76.17 | $79.91 | $79.91 | 1,195,214 |
| 2024-08-22 | $76.95 | $77.50 | $75.80 | $76.22 | $76.22 | 571,102 |
| 2024-08-21 | $74.98 | $77.04 | $72.96 | $76.73 | $76.73 | 841,288 |
| 2024-08-20 | $75.21 | $75.87 | $74.13 | $74.95 | $74.95 | 440,942 |
| 2024-08-19 | $74.32 | $75.29 | $72.52 | $75.19 | $75.19 | 540,429 |
| 2024-08-16 | $73.74 | $75.99 | $73.57 | $74.47 | $74.47 | 701,691 |
| 2024-08-15 | $73.50 | $74.53 | $72.76 | $74.13 | $74.13 | 562,912 |
| 2024-08-14 | $72.91 | $73.09 | $71.98 | $72.67 | $72.67 | 941,886 |
| 2024-08-13 | $71.47 | $73.41 | $70.91 | $73.03 | $73.03 | 908,394 |
| 2024-08-12 | $71.51 | $71.87 | $70.52 | $70.98 | $70.98 | 703,178 |
| 2024-08-09 | $71.68 | $72.70 | $70.27 | $71.58 | $71.58 | 869,986 |
| 2024-08-08 | $70.67 | $71.76 | $70.67 | $71.70 | $71.70 | 722,562 |
| 2024-08-07 | $70.73 | $72.06 | $70.61 | $70.74 | $70.74 | 776,785 |
| 2024-08-06 | $70.97 | $73.04 | $68.37 | $70.94 | $70.94 | 730,225 |
| 2024-08-05 | $71.93 | $71.93 | $68.91 | $71.02 | $71.02 | 1,165,645 |
| 2024-08-02 | $73.69 | $74.38 | $70.36 | $72.37 | $72.37 | 1,685,202 |
| 2024-08-01 | $69.26 | $75.81 | $68.06 | $74.09 | $74.09 | 3,828,443 |
| 2024-07-31 | $67.69 | $67.69 | $64.73 | $64.85 | $64.85 | 1,393,976 |
| 2024-07-30 | $65.53 | $67.82 | $65.20 | $67.38 | $67.38 | 1,405,689 |
| 2024-07-29 | $66.27 | $66.36 | $65.18 | $65.53 | $65.53 | 1,565,984 |
| 2024-07-26 | $65.66 | $67.11 | $65.43 | $66.59 | $66.59 | 1,592,338 |
| 2024-07-25 | $66.46 | $66.87 | $64.66 | $65.06 | $65.06 | 1,429,004 |
| 2024-07-24 | $65.81 | $67.15 | $65.03 | $66.28 | $66.28 | 2,072,222 |
| 2024-07-23 | $65.74 | $67.03 | $65.21 | $65.65 | $65.65 | 1,004,037 |
| 2024-07-22 | $65.38 | $65.82 | $64.53 | $65.35 | $65.35 | 736,970 |
| 2024-07-19 | $66.49 | $66.49 | $64.91 | $65.16 | $65.16 | 536,620 |
| 2024-07-18 | $67.25 | $68.90 | $66.38 | $66.44 | $66.44 | 456,980 |
| 2024-07-17 | $68.46 | $69.83 | $67.14 | $67.23 | $67.23 | 1,006,111 |
| 2024-07-16 | $65.47 | $68.54 | $64.72 | $68.48 | $68.48 | 1,194,006 |
| 2024-07-15 | $66.98 | $67.07 | $64.86 | $65.18 | $65.18 | 873,757 |
| 2024-07-12 | $67.36 | $68.87 | $67.16 | $67.19 | $67.19 | 717,446 |
| 2024-07-11 | $64.57 | $67.16 | $64.33 | $67.11 | $67.11 | 871,328 |
| 2024-07-10 | $65.45 | $66.11 | $64.11 | $64.16 | $64.16 | 1,171,548 |
| 2024-07-09 | $65.57 | $65.93 | $64.66 | $65.43 | $65.43 | 668,597 |
| 2024-07-08 | $65.97 | $66.63 | $64.99 | $65.64 | $65.64 | 664,376 |
| 2024-07-05 | $66.69 | $67.00 | $65.47 | $65.93 | $65.93 | 361,933 |
| 2024-07-03 | $66.64 | $67.07 | $65.72 | $66.74 | $66.74 | 344,437 |
| 2024-07-02 | $66.99 | $67.00 | $65.27 | $66.12 | $66.12 | 662,965 |
| 2024-07-01 | $67.53 | $68.41 | $66.95 | $67.01 | $67.01 | 674,427 |
| 2024-06-28 | $68.06 | $68.50 | $66.41 | $67.54 | $67.54 | 1,071,255 |
| 2024-06-27 | $67.03 | $68.06 | $66.23 | $68.04 | $68.04 | 655,531 |
| 2024-06-26 | $67.12 | $67.31 | $66.00 | $67.08 | $67.08 | 593,881 |
| 2024-06-25 | $68.80 | $69.18 | $66.00 | $67.47 | $67.47 | 587,429 |
| 2024-06-24 | $68.83 | $69.14 | $67.73 | $68.80 | $68.80 | 759,685 |
| 2024-06-21 | $67.87 | $69.42 | $67.36 | $68.62 | $68.62 | 1,081,055 |
| 2024-06-20 | $68.29 | $69.55 | $67.46 | $67.60 | $67.60 | 968,484 |
| 2024-06-18 | $66.01 | $69.01 | $65.74 | $68.29 | $68.29 | 956,117 |
| 2024-06-17 | $65.11 | $65.86 | $64.87 | $65.80 | $65.80 | 785,220 |
| 2024-06-14 | $66.00 | $66.05 | $64.67 | $65.40 | $65.40 | 909,494 |
| 2024-06-13 | $67.55 | $67.55 | $66.22 | $66.34 | $66.34 | 794,978 |
| 2024-06-12 | $68.80 | $69.72 | $67.75 | $67.81 | $67.81 | 490,261 |
| 2024-06-11 | $69.40 | $69.40 | $68.05 | $68.51 | $68.51 | 503,909 |
| 2024-06-10 | $68.83 | $69.88 | $68.22 | $69.59 | $69.59 | 578,240 |
| 2024-06-07 | $71.47 | $71.47 | $69.27 | $69.42 | $69.42 | 714,026 |
| 2024-06-06 | $71.23 | $72.50 | $71.08 | $71.78 | $71.78 | 1,132,488 |
| 2024-06-05 | $70.37 | $71.61 | $70.03 | $71.26 | $71.26 | 848,178 |
| 2024-06-04 | $68.42 | $70.34 | $67.92 | $70.10 | $70.10 | 1,123,207 |
| 2024-06-03 | $69.12 | $69.88 | $68.30 | $68.51 | $68.51 | 784,357 |
| 2024-05-31 | $67.61 | $68.92 | $66.33 | $68.89 | $68.89 | 1,553,231 |
| 2024-05-30 | $65.21 | $68.38 | $65.21 | $67.34 | $67.34 | 1,581,738 |
| 2024-05-29 | $62.18 | $66.13 | $62.04 | $65.07 | $65.07 | 2,204,595 |
| 2024-05-28 | $63.59 | $63.59 | $62.67 | $62.87 | $62.87 | 492,241 |
| 2024-05-24 | $64.35 | $64.81 | $63.10 | $63.58 | $63.58 | 649,725 |
| 2024-05-23 | $66.15 | $66.15 | $63.75 | $64.25 | $64.25 | 843,821 |
| 2024-05-22 | $65.28 | $67.40 | $65.05 | $66.27 | $66.27 | 1,066,874 |
| 2024-05-21 | $66.50 | $67.38 | $64.11 | $65.36 | $65.36 | 1,405,957 |
| 2024-05-20 | $66.35 | $67.44 | $66.26 | $66.79 | $66.79 | 648,916 |
| 2024-05-17 | $66.66 | $67.16 | $65.53 | $66.35 | $66.35 | 704,481 |
| 2024-05-16 | $68.42 | $68.47 | $66.07 | $66.63 | $66.63 | 974,878 |
| 2024-05-15 | $71.46 | $71.95 | $68.56 | $68.79 | $68.79 | 1,131,248 |
| 2024-05-14 | $72.43 | $73.70 | $70.12 | $71.32 | $71.32 | 820,500 |
| 2024-05-13 | $71.97 | $73.02 | $70.44 | $71.66 | $71.66 | 1,207,821 |
| 2024-05-10 | $70.18 | $72.44 | $69.59 | $71.81 | $71.81 | 1,698,034 |
| 2024-05-09 | $65.93 | $70.68 | $65.88 | $70.49 | $70.49 | 1,811,318 |
| 2024-05-08 | $67.34 | $67.34 | $65.26 | $66.06 | $66.06 | 731,816 |
| 2024-05-07 | $67.88 | $69.28 | $67.37 | $67.43 | $67.43 | 1,427,448 |
| 2024-05-06 | $66.77 | $68.52 | $66.29 | $67.78 | $67.78 | 1,555,714 |
| 2024-05-03 | $67.02 | $67.24 | $64.74 | $66.12 | $66.12 | 1,213,590 |
| 2024-05-02 | $70.14 | $72.34 | $66.39 | $66.73 | $66.73 | 2,802,922 |
| 2024-05-01 | $74.15 | $74.73 | $72.96 | $72.99 | $72.99 | 706,913 |
| 2024-04-30 | $74.93 | $74.93 | $73.88 | $73.94 | $73.94 | 694,332 |
| 2024-04-29 | $73.56 | $74.82 | $73.56 | $74.61 | $74.61 | 514,160 |
| 2024-04-26 | $73.75 | $74.65 | $73.21 | $73.59 | $73.59 | 689,372 |
| 2024-04-25 | $71.99 | $73.77 | $71.39 | $73.38 | $73.38 | 1,103,907 |
| 2024-04-24 | $70.46 | $71.36 | $70.14 | $71.19 | $71.19 | 454,423 |
| 2024-04-23 | $70.48 | $71.32 | $69.94 | $70.74 | $70.74 | 539,126 |
| 2024-04-22 | $70.20 | $70.84 | $69.91 | $70.26 | $70.26 | 581,688 |
| 2024-04-19 | $70.73 | $70.73 | $69.74 | $70.16 | $70.16 | 399,420 |
| 2024-04-18 | $70.14 | $70.76 | $69.46 | $70.28 | $70.28 | 612,938 |
| 2024-04-17 | $71.21 | $71.66 | $70.09 | $70.25 | $70.25 | 441,319 |
| 2024-04-16 | $73.46 | $73.91 | $70.81 | $70.98 | $70.98 | 654,249 |
| 2024-04-15 | $73.74 | $73.99 | $71.75 | $73.11 | $73.11 | 831,065 |
| 2024-04-12 | $74.76 | $74.96 | $73.13 | $73.18 | $73.18 | 559,460 |
| 2024-04-11 | $75.99 | $76.77 | $74.87 | $74.98 | $74.98 | 453,920 |
| 2024-04-10 | $75.32 | $76.03 | $75.31 | $75.80 | $75.80 | 326,271 |
| 2024-04-09 | $75.70 | $76.75 | $75.53 | $76.39 | $76.39 | 374,607 |
| 2024-04-08 | $75.66 | $76.21 | $75.12 | $75.43 | $75.43 | 322,686 |
| 2024-04-05 | $75.08 | $76.22 | $74.12 | $75.97 | $75.97 | 417,024 |
| 2024-04-04 | $76.24 | $76.43 | $74.70 | $75.02 | $75.02 | 563,773 |
| 2024-04-03 | $75.80 | $76.29 | $75.18 | $75.82 | $75.82 | 419,558 |
| 2024-04-02 | $75.72 | $76.07 | $74.88 | $75.74 | $75.74 | 830,208 |
| 2024-04-01 | $79.38 | $79.45 | $75.15 | $76.07 | $76.07 | 936,286 |
| 2024-03-28 | $78.59 | $80.03 | $78.39 | $79.22 | $79.22 | 777,102 |
| 2024-03-27 | $77.44 | $78.38 | $77.10 | $78.34 | $78.34 | 490,902 |
| 2024-03-26 | $76.58 | $76.95 | $76.06 | $76.80 | $76.80 | 617,316 |
| 2024-03-25 | $76.60 | $76.97 | $76.10 | $76.25 | $76.25 | 424,963 |
| 2024-03-22 | $75.22 | $76.50 | $75.00 | $76.49 | $76.49 | 582,488 |
| 2024-03-21 | $77.47 | $77.47 | $75.40 | $75.54 | $75.54 | 1,027,455 |
| 2024-03-20 | $78.55 | $78.55 | $76.21 | $77.11 | $77.11 | 528,783 |
| 2024-03-19 | $78.17 | $78.87 | $77.25 | $78.50 | $78.50 | 514,209 |
| 2024-03-18 | $78.43 | $78.92 | $77.59 | $78.15 | $78.15 | 692,649 |
| 2024-03-15 | $78.32 | $79.09 | $77.20 | $77.79 | $77.79 | 1,487,338 |
| 2024-03-14 | $77.87 | $78.91 | $76.57 | $78.87 | $78.87 | 772,819 |
| 2024-03-13 | $80.16 | $81.14 | $75.64 | $78.36 | $78.36 | 1,549,490 |
| 2024-03-12 | $80.54 | $80.87 | $79.38 | $80.31 | $80.31 | 1,044,225 |
| 2024-03-11 | $81.82 | $81.82 | $80.37 | $80.53 | $80.53 | 692,569 |
| 2024-03-08 | $83.74 | $84.44 | $81.66 | $81.81 | $81.81 | 618,334 |
| 2024-03-07 | $85.09 | $85.96 | $83.47 | $83.66 | $83.66 | 477,768 |
| 2024-03-06 | $84.49 | $85.50 | $84.49 | $84.72 | $84.72 | 277,762 |
| 2024-03-05 | $85.34 | $85.89 | $84.22 | $84.73 | $84.73 | 300,802 |
| 2024-03-04 | $84.00 | $86.56 | $83.62 | $85.62 | $85.62 | 447,358 |
| 2024-03-01 | $83.78 | $84.88 | $82.82 | $83.99 | $83.99 | 365,819 |
| 2024-02-29 | $83.21 | $84.93 | $83.00 | $83.45 | $83.45 | 781,182 |
| 2024-02-28 | $86.67 | $86.67 | $82.53 | $83.43 | $83.43 | 1,043,848 |
| 2024-02-27 | $85.69 | $87.77 | $84.59 | $87.38 | $87.38 | 801,820 |
| 2024-02-26 | $83.95 | $86.41 | $83.95 | $85.49 | $85.49 | 654,013 |
| 2024-02-23 | $84.47 | $85.23 | $84.01 | $84.29 | $84.29 | 446,182 |
| 2024-02-22 | $83.69 | $85.56 | $83.65 | $84.63 | $84.63 | 323,074 |
| 2024-02-21 | $83.88 | $84.74 | $83.09 | $83.75 | $83.75 | 385,991 |
| 2024-02-20 | $82.53 | $84.00 | $82.48 | $83.97 | $83.97 | 443,300 |
| 2024-02-16 | $83.16 | $83.91 | $82.63 | $82.89 | $82.89 | 324,040 |
| 2024-02-15 | $83.07 | $84.01 | $82.67 | $83.20 | $83.20 | 387,446 |
| 2024-02-14 | $82.82 | $82.90 | $81.75 | $82.45 | $82.45 | 417,565 |
| 2024-02-13 | $82.79 | $83.11 | $81.59 | $82.23 | $82.23 | 304,686 |
| 2024-02-12 | $82.06 | $84.53 | $81.92 | $83.79 | $83.79 | 562,545 |
| 2024-02-09 | $80.52 | $82.40 | $79.95 | $82.06 | $82.06 | 490,114 |
| 2024-02-08 | $79.11 | $81.02 | $79.03 | $80.23 | $80.23 | 367,436 |
| 2024-02-07 | $80.27 | $81.19 | $79.28 | $79.61 | $79.61 | 362,899 |
| 2024-02-06 | $79.07 | $79.87 | $79.07 | $79.83 | $79.83 | 267,979 |
| 2024-02-05 | $79.89 | $80.09 | $78.44 | $78.82 | $78.82 | 443,258 |
| 2024-02-02 | $81.52 | $81.52 | $79.66 | $80.30 | $80.30 | 671,555 |
| 2024-02-01 | $82.35 | $82.60 | $81.19 | $81.77 | $81.77 | 728,079 |
| 2024-01-31 | $84.61 | $85.09 | $81.36 | $82.14 | $82.14 | 1,076,113 |
| 2024-01-30 | $85.12 | $85.99 | $84.10 | $84.34 | $84.34 | 596,318 |
| 2024-01-29 | $83.83 | $85.19 | $83.79 | $84.93 | $84.93 | 254,647 |
| 2024-01-26 | $84.28 | $84.99 | $84.16 | $84.18 | $84.18 | 265,721 |
| 2024-01-25 | $82.76 | $83.95 | $82.60 | $83.89 | $83.89 | 245,503 |
| 2024-01-24 | $84.35 | $85.06 | $82.63 | $82.64 | $82.64 | 380,860 |
| 2024-01-23 | $85.43 | $85.60 | $83.97 | $84.16 | $84.16 | 321,679 |
| 2024-01-22 | $86.39 | $87.39 | $84.84 | $85.36 | $85.36 | 387,786 |
| 2024-01-19 | $85.08 | $85.95 | $84.29 | $85.92 | $85.92 | 296,320 |
| 2024-01-18 | $83.58 | $85.12 | $83.23 | $85.06 | $85.06 | 369,047 |
| 2024-01-17 | $84.47 | $84.74 | $82.98 | $83.53 | $83.53 | 424,107 |
| 2024-01-16 | $85.65 | $85.71 | $83.98 | $84.82 | $84.82 | 563,528 |
| 2024-01-12 | $84.99 | $86.00 | $84.19 | $85.86 | $85.86 | 878,774 |
| 2024-01-11 | $84.04 | $84.92 | $82.99 | $84.69 | $84.69 | 621,397 |
| 2024-01-10 | $80.17 | $84.28 | $79.61 | $83.76 | $83.76 | 746,177 |
| 2024-01-09 | $79.07 | $80.78 | $79.07 | $80.19 | $80.19 | 318,558 |
| 2024-01-08 | $78.62 | $80.00 | $78.62 | $79.95 | $79.95 | 399,227 |
| 2024-01-05 | $79.11 | $82.10 | $78.60 | $79.25 | $79.25 | 741,240 |
| 2024-01-04 | $76.63 | $78.47 | $75.94 | $78.32 | $78.32 | 846,555 |
| 2024-01-03 | $77.61 | $77.64 | $76.43 | $76.68 | $76.68 | 386,301 |
| 2024-01-02 | $76.97 | $78.94 | $76.96 | $78.26 | $78.26 | 452,141 |
| 2023-12-29 | $78.13 | $78.53 | $77.09 | $77.76 | $77.76 | 354,659 |
| 2023-12-28 | $78.47 | $79.18 | $77.98 | $78.25 | $78.25 | 223,739 |
| 2023-12-27 | $78.93 | $79.10 | $77.70 | $78.68 | $78.68 | 246,529 |
| 2023-12-26 | $78.02 | $79.02 | $77.39 | $78.79 | $78.79 | 269,590 |
| 2023-12-22 | $76.95 | $77.88 | $76.81 | $77.86 | $77.86 | 328,986 |
| 2023-12-21 | $76.28 | $77.06 | $75.93 | $76.69 | $76.69 | 321,099 |
| 2023-12-20 | $76.78 | $77.94 | $75.58 | $75.66 | $75.66 | 440,854 |
| 2023-12-19 | $75.80 | $77.25 | $75.80 | $76.52 | $76.52 | 318,974 |
| 2023-12-18 | $75.98 | $75.98 | $74.92 | $75.73 | $75.73 | 410,936 |
| 2023-12-15 | $77.62 | $78.71 | $75.38 | $75.43 | $75.43 | 1,214,798 |
| 2023-12-14 | $79.00 | $79.67 | $76.87 | $77.58 | $77.58 | 767,570 |
| 2023-12-13 | $75.69 | $78.98 | $75.69 | $78.96 | $78.96 | 621,483 |
| 2023-12-12 | $74.65 | $77.24 | $74.65 | $75.91 | $75.91 | 657,748 |
| 2023-12-11 | $73.79 | $74.98 | $71.52 | $74.96 | $74.96 | 657,344 |
| 2023-12-08 | $71.98 | $73.32 | $71.37 | $73.26 | $73.26 | 873,958 |
| 2023-12-07 | $70.62 | $72.14 | $70.15 | $71.98 | $71.98 | 641,666 |
| 2023-12-06 | $74.22 | $74.53 | $70.70 | $71.15 | $71.15 | 520,912 |
| 2023-12-05 | $74.61 | $74.97 | $73.60 | $74.21 | $74.21 | 364,901 |
| 2023-12-04 | $73.86 | $75.10 | $73.86 | $74.75 | $74.75 | 345,572 |
| 2023-12-01 | $72.72 | $74.59 | $72.25 | $73.86 | $73.86 | 311,030 |
| 2023-11-30 | $71.94 | $73.22 | $71.17 | $72.99 | $72.99 | 409,133 |
| 2023-11-29 | $72.14 | $72.88 | $71.61 | $71.92 | $71.92 | 436,816 |
| 2023-11-28 | $72.61 | $72.61 | $71.29 | $72.00 | $72.00 | 368,471 |
| 2023-11-27 | $73.35 | $73.60 | $72.28 | $72.49 | $72.49 | 357,602 |
| 2023-11-24 | $72.77 | $73.75 | $72.60 | $73.57 | $73.57 | 130,648 |
| 2023-11-22 | $73.17 | $73.40 | $72.48 | $72.98 | $72.98 | 272,026 |
| 2023-11-21 | $72.38 | $73.65 | $72.38 | $72.60 | $72.60 | 397,512 |
| 2023-11-20 | $72.29 | $73.36 | $72.26 | $72.62 | $72.62 | 367,981 |
| 2023-11-17 | $73.97 | $74.84 | $72.47 | $72.71 | $72.71 | 582,343 |
| 2023-11-16 | $74.99 | $75.48 | $73.55 | $73.95 | $73.95 | 396,284 |
| 2023-11-15 | $73.50 | $75.43 | $73.48 | $74.92 | $74.92 | 828,258 |
| 2023-11-14 | $73.31 | $74.29 | $73.27 | $73.55 | $73.55 | 429,939 |
| 2023-11-13 | $73.27 | $73.33 | $72.13 | $72.84 | $72.84 | 407,490 |
| 2023-11-10 | $72.22 | $73.71 | $71.73 | $73.11 | $73.11 | 491,656 |
| 2023-11-09 | $73.95 | $74.03 | $72.15 | $72.23 | $72.23 | 274,133 |
| 2023-11-08 | $74.44 | $74.50 | $73.44 | $73.70 | $73.70 | 621,838 |
| 2023-11-07 | $73.43 | $74.50 | $72.97 | $74.29 | $74.29 | 514,570 |
| 2023-11-06 | $72.01 | $74.04 | $71.87 | $73.51 | $73.51 | 755,018 |
| 2023-11-03 | $75.14 | $77.26 | $69.81 | $72.24 | $72.24 | 1,431,332 |
| 2023-11-02 | $73.59 | $75.49 | $72.58 | $73.24 | $73.24 | 1,061,539 |
| 2023-11-01 | $73.22 | $74.24 | $72.38 | $73.47 | $73.47 | 555,139 |
| 2023-10-31 | $73.09 | $74.78 | $72.21 | $73.51 | $73.51 | 824,848 |
| 2023-10-30 | $72.88 | $73.13 | $71.61 | $72.81 | $72.81 | 536,468 |
| 2023-10-27 | $72.16 | $72.42 | $70.20 | $72.03 | $72.03 | 700,374 |
| 2023-10-26 | $74.44 | $74.99 | $71.66 | $71.66 | $71.66 | 817,222 |
| 2023-10-25 | $74.44 | $75.72 | $74.21 | $74.88 | $74.88 | 536,395 |
| 2023-10-24 | $74.52 | $76.22 | $73.91 | $75.02 | $75.02 | 452,085 |
| 2023-10-23 | $74.86 | $76.00 | $74.23 | $75.09 | $75.09 | 394,581 |
| 2023-10-20 | $76.66 | $77.14 | $74.84 | $75.06 | $75.06 | 701,407 |
| 2023-10-19 | $77.22 | $77.89 | $76.57 | $76.67 | $76.67 | 516,332 |
| 2023-10-18 | $78.62 | $79.12 | $77.35 | $77.49 | $77.49 | 455,876 |
| 2023-10-17 | $78.41 | $79.86 | $78.21 | $78.76 | $78.76 | 645,334 |
| 2023-10-16 | $76.64 | $78.54 | $76.64 | $77.98 | $77.98 | 559,448 |
| 2023-10-13 | $75.26 | $76.82 | $75.13 | $76.33 | $76.33 | 602,603 |
| 2023-10-12 | $72.58 | $79.05 | $72.47 | $75.00 | $75.00 | 2,046,368 |
| 2023-10-11 | $72.02 | $72.25 | $71.16 | $72.13 | $72.13 | 441,264 |
| 2023-10-10 | $71.30 | $72.65 | $70.90 | $72.08 | $72.08 | 451,965 |
| 2023-10-09 | $69.20 | $71.32 | $68.71 | $71.17 | $71.17 | 371,605 |
| 2023-10-06 | $67.50 | $69.78 | $66.49 | $69.29 | $69.29 | 579,902 |
| 2023-10-05 | $68.39 | $68.71 | $67.42 | $67.76 | $67.76 | 402,163 |
| 2023-10-04 | $67.79 | $69.00 | $67.72 | $68.58 | $68.58 | 490,382 |
| 2023-10-03 | $69.58 | $69.58 | $67.19 | $67.57 | $67.57 | 370,495 |
| 2023-10-02 | $69.49 | $70.33 | $69.34 | $69.58 | $69.58 | 385,312 |
| 2023-09-29 | $70.84 | $71.32 | $69.90 | $70.31 | $70.31 | 570,396 |
| 2023-09-28 | $68.90 | $70.48 | $68.70 | $70.35 | $70.35 | 319,447 |
| 2023-09-27 | $68.34 | $69.10 | $67.63 | $68.69 | $68.69 | 321,978 |
| 2023-09-26 | $70.50 | $70.72 | $68.06 | $68.34 | $68.34 | 511,871 |
| 2023-09-25 | $69.96 | $71.02 | $69.96 | $70.74 | $70.74 | 246,083 |
| 2023-09-22 | $70.51 | $70.88 | $70.11 | $70.15 | $70.15 | 334,611 |
| 2023-09-21 | $70.33 | $70.86 | $70.06 | $70.48 | $70.48 | 396,803 |
| 2023-09-20 | $70.04 | $71.16 | $70.04 | $70.94 | $70.94 | 324,626 |
| 2023-09-19 | $69.88 | $70.51 | $69.28 | $69.81 | $69.81 | 215,381 |
| 2023-09-18 | $70.62 | $71.06 | $69.88 | $69.98 | $69.98 | 496,714 |
| 2023-09-15 | $71.20 | $71.20 | $69.05 | $70.09 | $70.09 | 1,461,853 |
| 2023-09-14 | $71.56 | $72.09 | $71.09 | $71.35 | $71.35 | 355,150 |
| 2023-09-13 | $71.37 | $74.16 | $70.80 | $71.24 | $71.24 | 433,392 |
| 2023-09-12 | $72.63 | $72.85 | $71.07 | $71.37 | $71.37 | 359,036 |
| 2023-09-11 | $72.55 | $72.95 | $72.09 | $72.63 | $72.63 | 363,145 |
| 2023-09-08 | $73.67 | $73.88 | $72.25 | $72.55 | $72.55 | 776,431 |
| 2023-09-07 | $73.95 | $74.56 | $73.50 | $73.65 | $73.65 | 335,160 |
| 2023-09-06 | $74.50 | $74.91 | $73.94 | $74.33 | $74.33 | 311,131 |
| 2023-09-05 | $77.21 | $77.22 | $74.00 | $74.62 | $74.62 | 571,009 |
| 2023-09-01 | $77.31 | $77.88 | $76.92 | $77.50 | $77.50 | 234,042 |
| 2023-08-31 | $77.74 | $78.08 | $77.08 | $77.10 | $77.10 | 435,124 |
| 2023-08-30 | $77.61 | $78.08 | $77.21 | $77.44 | $77.44 | 227,733 |
| 2023-08-29 | $76.16 | $77.57 | $75.93 | $77.40 | $77.40 | 288,966 |
| 2023-08-28 | $75.96 | $76.31 | $75.40 | $75.99 | $75.99 | 245,079 |
| 2023-08-25 | $74.92 | $76.61 | $74.29 | $75.84 | $75.84 | 405,456 |
| 2023-08-24 | $75.31 | $75.93 | $74.54 | $74.54 | $74.54 | 167,712 |
| 2023-08-23 | $75.43 | $76.49 | $75.11 | $75.57 | $75.57 | 160,584 |
| 2023-08-22 | $75.62 | $76.23 | $75.06 | $75.33 | $75.33 | 289,503 |
| 2023-08-21 | $75.13 | $76.18 | $74.85 | $75.65 | $75.65 | 465,219 |
| 2023-08-18 | $74.50 | $75.42 | $74.50 | $75.05 | $75.05 | 363,589 |
| 2023-08-17 | $76.20 | $76.20 | $74.97 | $75.00 | $75.00 | 372,718 |
| 2023-08-16 | $77.07 | $77.39 | $76.38 | $76.55 | $76.55 | 234,154 |
| 2023-08-15 | $76.90 | $77.27 | $76.40 | $76.98 | $76.98 | 202,138 |
| 2023-08-14 | $76.30 | $77.73 | $76.28 | $77.27 | $77.27 | 281,990 |
| 2023-08-11 | $76.21 | $77.14 | $76.21 | $76.97 | $76.97 | 298,193 |
| 2023-08-10 | $76.12 | $76.71 | $75.74 | $76.58 | $76.58 | 232,401 |
| 2023-08-09 | $76.12 | $76.60 | $75.58 | $75.73 | $75.73 | 264,608 |
| 2023-08-08 | $76.86 | $76.86 | $75.74 | $76.34 | $76.34 | 285,726 |
| 2023-08-07 | $76.80 | $77.45 | $76.07 | $77.09 | $77.09 | 307,159 |
| 2023-08-04 | $77.12 | $77.60 | $76.01 | $76.67 | $76.67 | 532,345 |
| 2023-08-03 | $78.78 | $79.35 | $76.77 | $77.11 | $77.11 | 490,411 |
| 2023-08-02 | $78.00 | $79.33 | $78.00 | $78.78 | $78.78 | 485,322 |
| 2023-08-01 | $78.85 | $79.98 | $78.22 | $78.48 | $78.48 | 504,487 |
| 2023-07-31 | $79.54 | $81.33 | $78.23 | $79.03 | $79.03 | 758,288 |
| 2023-07-28 | $77.88 | $80.20 | $76.00 | $79.42 | $79.42 | 1,203,114 |
| 2023-07-27 | $74.09 | $74.43 | $72.83 | $73.36 | $73.36 | 1,037,857 |
| 2023-07-26 | $75.43 | $75.58 | $73.26 | $73.68 | $73.68 | 747,206 |
| 2023-07-25 | $73.49 | $76.42 | $73.40 | $75.96 | $75.96 | 935,196 |
| 2023-07-24 | $74.56 | $75.48 | $73.94 | $74.01 | $74.01 | 408,747 |
| 2023-07-21 | $75.29 | $75.46 | $73.92 | $74.46 | $74.46 | 535,578 |
| 2023-07-20 | $75.54 | $75.64 | $73.86 | $74.90 | $74.90 | 380,280 |
| 2023-07-19 | $74.69 | $75.61 | $73.56 | $74.94 | $74.94 | 529,334 |
| 2023-07-18 | $73.12 | $74.55 | $73.08 | $74.33 | $74.33 | 719,904 |
| 2023-07-17 | $75.39 | $75.80 | $72.78 | $73.09 | $73.09 | 811,524 |
| 2023-07-14 | $72.24 | $76.26 | $71.97 | $75.30 | $75.30 | 1,260,092 |
| 2023-07-13 | $75.28 | $75.38 | $71.97 | $72.21 | $72.21 | 1,092,361 |
| 2023-07-12 | $72.23 | $76.28 | $70.49 | $75.00 | $75.00 | 2,565,154 |
| 2023-07-11 | $79.66 | $80.13 | $78.68 | $79.05 | $79.05 | 539,072 |
| 2023-07-10 | $76.34 | $79.79 | $76.34 | $79.51 | $79.51 | 681,570 |
| 2023-07-07 | $76.71 | $77.27 | $76.58 | $76.85 | $76.85 | 520,167 |
| 2023-07-06 | $77.27 | $77.49 | $76.11 | $76.57 | $76.57 | 491,153 |
| 2023-07-05 | $79.00 | $80.00 | $77.69 | $77.71 | $77.71 | 773,079 |
| 2023-07-03 | $79.12 | $79.45 | $78.24 | $79.19 | $79.19 | 178,522 |
| 2023-06-30 | $80.00 | $80.17 | $79.47 | $79.64 | $79.64 | 598,336 |
| 2023-06-29 | $79.43 | $80.13 | $79.29 | $79.70 | $79.70 | 539,228 |
| 2023-06-28 | $79.02 | $79.63 | $78.28 | $79.32 | $79.32 | 446,929 |
| 2023-06-27 | $76.18 | $79.75 | $75.70 | $79.04 | $79.04 | 1,106,085 |
| 2023-06-26 | $75.65 | $77.00 | $75.48 | $76.52 | $76.52 | 551,212 |
| 2023-06-23 | $76.56 | $77.76 | $75.67 | $75.73 | $75.73 | 842,086 |
| 2023-06-22 | $74.69 | $77.09 | $74.32 | $76.89 | $76.89 | 896,825 |
| 2023-06-21 | $72.94 | $75.20 | $72.92 | $74.78 | $74.78 | 838,742 |
| 2023-06-20 | $73.13 | $73.86 | $72.44 | $72.92 | $72.92 | 511,203 |
| 2023-06-16 | $73.60 | $74.10 | $72.31 | $73.15 | $73.15 | 1,266,318 |
| 2023-06-15 | $73.01 | $73.82 | $72.33 | $73.48 | $73.48 | 742,656 |
| 2023-06-14 | $70.51 | $73.53 | $70.51 | $73.06 | $73.06 | 1,418,377 |
| 2023-06-13 | $70.19 | $70.86 | $69.79 | $69.91 | $69.91 | 650,926 |
| 2023-06-12 | $68.31 | $70.06 | $68.01 | $69.99 | $69.99 | 722,247 |
| 2023-06-09 | $68.89 | $69.25 | $68.16 | $68.30 | $68.30 | 328,470 |
| 2023-06-08 | $68.51 | $69.31 | $68.16 | $68.95 | $68.95 | 287,447 |
| 2023-06-07 | $68.46 | $69.80 | $67.88 | $68.64 | $68.64 | 531,707 |
| 2023-06-06 | $68.88 | $69.22 | $67.20 | $68.06 | $68.06 | 544,408 |
| 2023-06-05 | $69.16 | $69.85 | $68.56 | $68.87 | $68.87 | 684,859 |
| 2023-06-02 | $70.73 | $71.54 | $69.37 | $69.49 | $69.49 | 827,597 |
| 2023-06-01 | $70.50 | $70.98 | $69.74 | $70.87 | $70.87 | 421,365 |
| 2023-05-31 | $68.94 | $71.06 | $68.22 | $70.63 | $70.63 | 807,057 |
| 2023-05-30 | $69.30 | $70.61 | $68.46 | $68.94 | $68.94 | 628,109 |
| 2023-05-26 | $67.89 | $69.68 | $67.72 | $69.37 | $69.37 | 462,461 |
| 2023-05-25 | $70.02 | $70.16 | $67.82 | $67.86 | $67.86 | 458,026 |
| 2023-05-24 | $68.81 | $70.42 | $68.09 | $70.30 | $70.30 | 828,789 |
| 2023-05-23 | $72.36 | $72.36 | $68.75 | $69.03 | $69.03 | 1,116,836 |
| 2023-05-22 | $72.69 | $73.11 | $71.90 | $72.58 | $72.58 | 318,287 |
| 2023-05-19 | $72.50 | $73.40 | $72.28 | $72.54 | $72.54 | 485,016 |
| 2023-05-18 | $71.84 | $72.30 | $71.38 | $71.95 | $71.95 | 429,028 |
| 2023-05-17 | $70.93 | $71.85 | $70.47 | $71.78 | $71.78 | 481,333 |
| 2023-05-16 | $71.79 | $71.90 | $70.70 | $70.78 | $70.78 | 545,637 |
| 2023-05-15 | $71.20 | $71.87 | $70.54 | $71.80 | $71.80 | 499,985 |
| 2023-05-12 | $71.63 | $72.30 | $70.99 | $71.24 | $71.24 | 480,040 |
| 2023-05-11 | $69.64 | $71.56 | $69.59 | $71.40 | $71.40 | 930,694 |
| 2023-05-10 | $69.42 | $70.41 | $69.07 | $69.83 | $69.83 | 598,429 |
| 2023-05-09 | $68.82 | $68.92 | $67.39 | $68.68 | $68.68 | 461,734 |
| 2023-05-08 | $68.89 | $69.47 | $68.34 | $68.90 | $68.90 | 322,730 |
| 2023-05-05 | $68.96 | $70.33 | $68.83 | $69.18 | $69.18 | 457,419 |
| 2023-05-04 | $67.71 | $68.78 | $67.18 | $68.29 | $68.29 | 648,913 |
| 2023-05-03 | $67.10 | $68.82 | $67.10 | $67.95 | $67.95 | 638,277 |
| 2023-05-02 | $70.12 | $70.58 | $67.07 | $67.21 | $67.21 | 869,740 |
| 2023-05-01 | $72.40 | $72.72 | $70.41 | $70.51 | $70.51 | 813,349 |
| 2023-04-28 | $72.97 | $73.04 | $71.12 | $72.29 | $72.29 | 1,515,653 |
| 2023-04-27 | $72.71 | $74.54 | $71.10 | $72.82 | $72.82 | 1,384,174 |
| 2023-04-26 | $74.00 | $74.85 | $72.71 | $74.11 | $74.11 | 1,120,052 |
| 2023-04-25 | $73.87 | $74.78 | $73.52 | $73.78 | $73.78 | 462,033 |
| 2023-04-24 | $73.69 | $74.56 | $73.69 | $73.87 | $73.87 | 446,111 |
| 2023-04-21 | $74.00 | $74.68 | $73.66 | $73.71 | $73.71 | 416,664 |
| 2023-04-20 | $72.68 | $73.02 | $69.68 | $72.98 | $72.98 | 1,238,652 |
| 2023-04-19 | $75.22 | $76.48 | $74.74 | $75.29 | $75.29 | 692,377 |
| 2023-04-18 | $75.99 | $76.27 | $75.20 | $75.29 | $75.29 | 394,315 |
| 2023-04-17 | $75.49 | $75.83 | $75.18 | $75.67 | $75.67 | 383,575 |
| 2023-04-14 | $75.65 | $76.04 | $74.84 | $75.74 | $75.74 | 336,981 |
| 2023-04-13 | $74.54 | $75.41 | $74.18 | $75.39 | $75.39 | 285,751 |
| 2023-04-12 | $74.87 | $74.91 | $74.08 | $74.20 | $74.20 | 236,697 |
| 2023-04-11 | $73.12 | $74.64 | $72.59 | $74.41 | $74.41 | 509,137 |
| 2023-04-10 | $72.72 | $73.54 | $71.17 | $73.27 | $73.27 | 393,103 |
| 2023-04-06 | $72.99 | $73.19 | $72.50 | $72.76 | $72.76 | 388,399 |
| 2023-04-05 | $71.66 | $73.14 | $71.47 | $72.64 | $72.64 | 458,301 |
| 2023-04-04 | $72.66 | $72.82 | $70.88 | $71.64 | $71.64 | 598,868 |
| 2023-04-03 | $72.67 | $72.95 | $71.88 | $72.55 | $72.55 | 359,876 |
| 2023-03-31 | $71.60 | $72.29 | $71.00 | $72.25 | $72.25 | 629,798 |
| 2023-03-30 | $71.17 | $71.69 | $70.61 | $71.25 | $71.25 | 426,719 |
| 2023-03-29 | $71.40 | $71.40 | $70.44 | $70.51 | $70.51 | 310,170 |
| 2023-03-28 | $70.76 | $71.29 | $68.95 | $70.79 | $70.79 | 374,059 |
| 2023-03-27 | $70.76 | $71.48 | $70.50 | $70.96 | $70.96 | 389,324 |
| 2023-03-24 | $68.93 | $70.51 | $68.73 | $70.16 | $70.16 | 380,858 |
| 2023-03-23 | $69.78 | $70.36 | $69.01 | $69.44 | $69.44 | 347,640 |
| 2023-03-22 | $70.68 | $71.46 | $69.79 | $69.80 | $69.80 | 331,361 |
| 2023-03-21 | $70.98 | $71.76 | $70.37 | $70.96 | $70.96 | 510,887 |
| 2023-03-20 | $70.03 | $70.66 | $69.37 | $70.45 | $70.45 | 720,981 |
| 2023-03-17 | $70.21 | $70.53 | $69.11 | $69.46 | $69.46 | 814,342 |
| 2023-03-16 | $67.49 | $70.45 | $66.87 | $70.23 | $70.23 | 711,035 |
| 2023-03-15 | $67.78 | $69.15 | $67.50 | $68.46 | $68.46 | 587,631 |
| 2023-03-14 | $69.07 | $69.44 | $68.37 | $69.16 | $69.16 | 456,945 |
| 2023-03-13 | $68.32 | $68.95 | $67.47 | $68.35 | $68.35 | 678,929 |
| 2023-03-10 | $69.85 | $70.16 | $68.78 | $68.98 | $68.98 | 607,964 |
| 2023-03-09 | $72.68 | $72.73 | $69.99 | $69.99 | $69.99 | 638,926 |
| 2023-03-08 | $72.04 | $72.74 | $71.68 | $72.35 | $72.35 | 869,241 |
| 2023-03-07 | $73.32 | $73.34 | $70.66 | $71.96 | $71.96 | 1,058,870 |
| 2023-03-06 | $73.44 | $74.15 | $72.69 | $73.34 | $73.34 | 974,478 |
| 2023-03-03 | $72.96 | $75.04 | $72.66 | $74.43 | $74.43 | 820,225 |
| 2023-03-02 | $74.01 | $74.20 | $72.28 | $72.75 | $72.75 | 755,599 |
| 2023-03-01 | $72.38 | $75.28 | $72.26 | $74.31 | $74.31 | 1,305,056 |
| 2023-02-28 | $77.74 | $77.74 | $71.59 | $72.51 | $72.51 | 3,032,914 |
| 2023-02-27 | $80.01 | $81.08 | $79.02 | $80.49 | $80.49 | 720,169 |
| 2023-02-24 | $80.00 | $80.75 | $79.48 | $80.25 | $80.25 | 394,015 |
| 2023-02-23 | $80.84 | $81.29 | $79.86 | $80.49 | $80.49 | 369,884 |
| 2023-02-22 | $81.12 | $81.94 | $80.48 | $80.67 | $80.67 | 384,783 |
| 2023-02-21 | $81.81 | $82.16 | $80.40 | $80.87 | $80.87 | 383,974 |
| 2023-02-17 | $81.49 | $82.73 | $81.29 | $82.05 | $82.05 | 315,253 |
| 2023-02-16 | $80.97 | $82.57 | $79.42 | $81.74 | $81.74 | 331,774 |
| 2023-02-15 | $80.57 | $81.41 | $79.88 | $81.20 | $81.20 | 398,089 |
| 2023-02-14 | $80.87 | $81.53 | $80.33 | $80.89 | $80.89 | 363,423 |
| 2023-02-13 | $81.41 | $81.53 | $80.74 | $81.10 | $81.10 | 332,831 |
| 2023-02-10 | $80.26 | $81.94 | $80.03 | $81.30 | $81.30 | 495,329 |
| 2023-02-09 | $81.47 | $82.84 | $80.17 | $80.26 | $80.26 | 355,432 |
| 2023-02-08 | $81.48 | $82.78 | $80.45 | $81.12 | $81.12 | 603,586 |
| 2023-02-07 | $79.88 | $81.33 | $78.43 | $81.11 | $81.11 | 600,418 |
| 2023-02-06 | $80.82 | $81.06 | $79.17 | $80.26 | $80.26 | 686,032 |
| 2023-02-03 | $81.76 | $82.47 | $80.25 | $80.96 | $80.96 | 760,354 |
| 2023-02-02 | $83.86 | $84.32 | $80.26 | $81.72 | $81.72 | 1,179,592 |
| 2023-02-01 | $83.67 | $85.27 | $82.48 | $84.06 | $84.06 | 649,968 |
| 2023-01-31 | $82.11 | $84.26 | $81.62 | $84.02 | $84.02 | 596,724 |
| 2023-01-30 | $84.62 | $85.40 | $81.70 | $81.79 | $81.79 | 475,919 |
| 2023-01-27 | $84.03 | $85.04 | $83.43 | $84.68 | $84.68 | 693,800 |
| 2023-01-26 | $84.45 | $85.41 | $83.84 | $84.34 | $84.34 | 229,958 |
| 2023-01-25 | $83.74 | $84.89 | $82.48 | $84.24 | $84.24 | 511,758 |
| 2023-01-24 | $84.50 | $84.97 | $83.78 | $84.06 | $84.06 | 312,865 |
| 2023-01-23 | $84.54 | $85.61 | $84.36 | $84.52 | $84.52 | 392,284 |
| 2023-01-20 | $83.59 | $84.68 | $82.94 | $84.62 | $84.62 | 423,322 |
| 2023-01-19 | $83.66 | $84.40 | $83.08 | $83.47 | $83.47 | 395,221 |
| 2023-01-18 | $84.67 | $85.63 | $83.01 | $83.54 | $83.54 | 727,884 |
| 2023-01-17 | $86.10 | $86.37 | $83.54 | $84.52 | $84.52 | 587,621 |
| 2023-01-13 | $83.92 | $86.05 | $83.88 | $86.00 | $86.00 | 339,851 |
| 2023-01-12 | $82.82 | $84.04 | $82.28 | $83.98 | $83.98 | 541,817 |
| 2023-01-11 | $83.01 | $83.01 | $80.83 | $82.54 | $82.54 | 344,925 |
| 2023-01-10 | $81.54 | $82.96 | $81.42 | $82.75 | $82.75 | 368,267 |
| 2023-01-09 | $83.37 | $83.69 | $81.29 | $81.45 | $81.45 | 345,206 |
| 2023-01-06 | $82.51 | $83.54 | $81.59 | $83.04 | $83.04 | 262,610 |
| 2023-01-05 | $82.50 | $82.55 | $81.32 | $81.67 | $81.67 | 293,558 |
| 2023-01-04 | $81.70 | $82.79 | $80.72 | $82.75 | $82.75 | 481,822 |
| 2023-01-03 | $82.98 | $83.07 | $80.49 | $81.48 | $81.48 | 305,492 |
| 2022-12-30 | $82.18 | $82.49 | $81.01 | $82.32 | $82.32 | 263,757 |
| 2022-12-29 | $81.78 | $83.17 | $81.18 | $82.42 | $82.42 | 347,221 |
| 2022-12-28 | $82.85 | $83.21 | $80.83 | $81.57 | $81.57 | 409,949 |
| 2022-12-27 | $82.90 | $83.44 | $82.39 | $82.58 | $82.58 | 239,776 |
| 2022-12-23 | $82.92 | $83.34 | $81.69 | $83.00 | $83.00 | 419,134 |
| 2022-12-22 | $83.26 | $84.83 | $82.01 | $83.15 | $83.15 | 511,868 |
| 2022-12-21 | $83.71 | $84.78 | $83.05 | $83.52 | $83.52 | 558,824 |
| 2022-12-20 | $82.63 | $85.09 | $82.27 | $83.23 | $83.23 | 520,552 |
| 2022-12-19 | $84.29 | $85.64 | $82.71 | $82.76 | $82.76 | 466,366 |
| 2022-12-16 | $84.19 | $85.24 | $83.09 | $84.70 | $84.70 | 1,544,182 |
| 2022-12-15 | $84.47 | $85.32 | $84.01 | $84.86 | $84.86 | 602,832 |
| 2022-12-14 | $84.71 | $85.75 | $83.89 | $85.23 | $85.23 | 468,683 |
| 2022-12-13 | $84.51 | $85.00 | $83.12 | $84.25 | $84.25 | 528,677 |
| 2022-12-12 | $82.74 | $83.57 | $81.93 | $82.95 | $82.95 | 557,285 |
| 2022-12-09 | $82.84 | $83.76 | $82.19 | $82.25 | $82.25 | 502,248 |
| 2022-12-08 | $82.43 | $85.84 | $81.73 | $83.32 | $83.32 | 1,082,969 |
| 2022-12-07 | $84.71 | $87.13 | $81.74 | $81.94 | $81.94 | 1,090,999 |
| 2022-12-06 | $85.80 | $87.62 | $83.99 | $84.71 | $84.71 | 1,064,850 |
| 2022-12-05 | $86.62 | $86.62 | $85.06 | $85.66 | $85.66 | 670,159 |
| 2022-12-02 | $86.85 | $88.89 | $86.43 | $87.44 | $87.44 | 636,622 |
| 2022-12-01 | $89.18 | $89.75 | $86.47 | $87.62 | $87.62 | 710,720 |
| 2022-11-30 | $86.02 | $89.85 | $85.66 | $89.06 | $89.06 | 1,276,047 |
| 2022-11-29 | $84.18 | $86.08 | $83.37 | $86.02 | $86.02 | 487,136 |
| 2022-11-28 | $85.62 | $85.97 | $83.88 | $84.18 | $84.18 | 441,919 |
| 2022-11-25 | $86.97 | $87.29 | $86.08 | $86.40 | $86.40 | 224,109 |
| 2022-11-23 | $87.15 | $88.00 | $85.74 | $86.56 | $86.56 | 679,286 |
| 2022-11-22 | $85.86 | $88.17 | $85.11 | $86.76 | $86.76 | 786,142 |
| 2022-11-21 | $82.83 | $84.98 | $82.83 | $84.84 | $84.84 | 507,193 |
| 2022-11-18 | $82.34 | $84.00 | $82.08 | $83.34 | $83.34 | 359,829 |
| 2022-11-17 | $80.99 | $81.86 | $79.85 | $80.99 | $80.99 | 453,745 |
| 2022-11-16 | $81.23 | $82.01 | $79.70 | $81.41 | $81.41 | 492,956 |
| 2022-11-15 | $81.65 | $82.17 | $79.63 | $81.16 | $81.16 | 743,621 |
| 2022-11-14 | $80.47 | $81.97 | $80.03 | $80.88 | $80.88 | 669,392 |
| 2022-11-11 | $84.56 | $84.99 | $80.22 | $80.68 | $80.68 | 1,009,684 |
| 2022-11-10 | $84.00 | $85.16 | $82.61 | $84.47 | $84.47 | 627,915 |
| 2022-11-09 | $78.83 | $81.62 | $78.51 | $81.51 | $81.51 | 661,301 |
| 2022-11-08 | $78.92 | $80.67 | $77.50 | $79.25 | $79.25 | 665,752 |
| 2022-11-07 | $78.13 | $79.06 | $77.21 | $78.47 | $78.47 | 528,805 |
| 2022-11-04 | $78.24 | $79.86 | $77.20 | $78.49 | $78.49 | 556,385 |
| 2022-11-03 | $76.91 | $78.79 | $76.08 | $77.46 | $77.46 | 532,204 |
| 2022-11-02 | $80.55 | $81.59 | $77.80 | $77.95 | $77.95 | 601,702 |
| 2022-11-01 | $82.54 | $82.73 | $78.33 | $80.25 | $80.25 | 1,302,179 |
| 2022-10-31 | $82.11 | $83.29 | $79.87 | $81.30 | $81.30 | 1,058,674 |
| 2022-10-28 | $82.11 | $83.23 | $81.55 | $83.05 | $83.05 | 944,258 |
| 2022-10-27 | $82.16 | $82.88 | $81.59 | $82.31 | $82.31 | 534,174 |
| 2022-10-26 | $79.97 | $83.12 | $79.55 | $81.65 | $81.65 | 767,083 |
| 2022-10-25 | $78.43 | $81.02 | $78.43 | $79.69 | $79.69 | 575,048 |
| 2022-10-24 | $78.74 | $79.87 | $78.10 | $78.48 | $78.48 | 598,570 |
| 2022-10-21 | $75.88 | $78.04 | $73.58 | $77.51 | $77.51 | 1,534,650 |
| 2022-10-20 | $81.25 | $81.47 | $79.62 | $79.93 | $79.93 | 662,468 |
| 2022-10-19 | $82.20 | $82.43 | $80.23 | $80.59 | $80.59 | 419,259 |
| 2022-10-18 | $84.35 | $84.91 | $81.99 | $82.78 | $82.78 | 529,950 |
| 2022-10-17 | $80.71 | $82.90 | $80.58 | $82.39 | $82.39 | 426,831 |
| 2022-10-14 | $82.86 | $83.24 | $80.00 | $80.19 | $80.19 | 420,972 |
| 2022-10-13 | $79.42 | $82.88 | $78.54 | $82.38 | $82.38 | 420,814 |
| 2022-10-12 | $80.52 | $80.63 | $79.47 | $80.42 | $80.42 | 381,297 |
| 2022-10-11 | $79.27 | $81.27 | $79.11 | $80.26 | $80.26 | 526,036 |
| 2022-10-10 | $80.40 | $81.04 | $79.47 | $79.91 | $79.91 | 413,097 |
| 2022-10-07 | $81.85 | $81.85 | $79.45 | $80.17 | $80.17 | 478,299 |
| 2022-10-06 | $83.04 | $84.07 | $82.31 | $82.78 | $82.78 | 339,121 |
| 2022-10-05 | $83.31 | $83.59 | $82.13 | $83.12 | $83.12 | 420,380 |
| 2022-10-04 | $81.97 | $83.95 | $81.97 | $83.88 | $83.88 | 603,281 |
| 2022-10-03 | $79.38 | $81.47 | $78.70 | $81.05 | $81.05 | 693,803 |
| 2022-09-30 | $79.94 | $81.00 | $78.03 | $78.18 | $78.18 | 815,787 |
| 2022-09-29 | $79.07 | $80.01 | $77.76 | $79.90 | $79.90 | 515,593 |
| 2022-09-28 | $77.58 | $80.35 | $76.99 | $80.07 | $80.07 | 469,293 |
| 2022-09-27 | $77.51 | $77.71 | $75.90 | $76.72 | $76.72 | 728,272 |
| 2022-09-26 | $77.80 | $78.22 | $76.41 | $77.07 | $77.07 | 575,926 |
| 2022-09-23 | $78.11 | $78.11 | $75.65 | $77.79 | $77.79 | 643,764 |
| 2022-09-22 | $80.03 | $80.03 | $77.72 | $79.02 | $79.02 | 609,235 |
| 2022-09-21 | $82.69 | $82.69 | $79.75 | $80.03 | $80.03 | 728,471 |
| 2022-09-20 | $84.22 | $84.22 | $82.10 | $82.18 | $82.18 | 473,861 |
| 2022-09-19 | $82.73 | $84.47 | $82.25 | $84.34 | $84.34 | 491,097 |
| 2022-09-16 | $83.41 | $84.92 | $82.88 | $84.17 | $84.17 | 1,221,707 |
| 2022-09-15 | $83.82 | $84.75 | $83.50 | $83.80 | $83.80 | 447,332 |
| 2022-09-14 | $83.62 | $84.97 | $82.65 | $83.89 | $83.89 | 602,841 |
| 2022-09-13 | $85.19 | $85.40 | $83.07 | $83.48 | $83.48 | 513,477 |
| 2022-09-12 | $84.05 | $86.75 | $84.00 | $86.73 | $86.73 | 545,212 |
| 2022-09-09 | $84.01 | $84.32 | $82.49 | $83.65 | $83.65 | 602,985 |
| 2022-09-08 | $82.58 | $83.81 | $81.89 | $83.73 | $83.73 | 564,801 |
| 2022-09-07 | $80.03 | $83.62 | $79.67 | $83.03 | $83.03 | 455,775 |
| 2022-09-06 | $80.40 | $82.36 | $79.87 | $80.14 | $80.14 | 485,384 |
| 2022-09-02 | $81.45 | $82.23 | $79.77 | $80.11 | $80.11 | 647,983 |
| 2022-09-01 | $81.46 | $81.46 | $78.73 | $81.33 | $81.33 | 591,267 |
| 2022-08-31 | $82.93 | $85.03 | $81.52 | $81.93 | $81.93 | 972,649 |
| 2022-08-30 | $84.00 | $84.22 | $82.77 | $82.94 | $82.94 | 690,383 |
| 2022-08-29 | $81.78 | $84.98 | $81.15 | $84.11 | $84.11 | 592,770 |
| 2022-08-26 | $85.37 | $86.03 | $82.48 | $82.64 | $82.64 | 783,410 |
| 2022-08-25 | $84.59 | $85.30 | $83.93 | $85.23 | $85.23 | 527,871 |
| 2022-08-24 | $82.57 | $84.11 | $82.07 | $84.07 | $84.07 | 503,288 |
| 2022-08-23 | $82.88 | $84.91 | $82.88 | $83.02 | $83.02 | 979,172 |
| 2022-08-22 | $81.45 | $82.92 | $81.45 | $82.88 | $82.88 | 562,552 |
| 2022-08-19 | $82.19 | $82.99 | $82.00 | $82.36 | $82.36 | 508,485 |
| 2022-08-18 | $81.95 | $82.65 | $81.40 | $82.64 | $82.64 | 483,133 |
| 2022-08-17 | $81.02 | $81.79 | $80.54 | $81.49 | $81.49 | 305,726 |
| 2022-08-16 | $82.55 | $82.86 | $81.57 | $81.75 | $81.75 | 426,658 |
| 2022-08-15 | $82.23 | $82.80 | $80.22 | $82.63 | $82.63 | 408,420 |
| 2022-08-12 | $81.39 | $82.66 | $81.25 | $82.61 | $82.61 | 484,147 |
| 2022-08-11 | $80.84 | $82.51 | $80.84 | $81.41 | $81.41 | 302,959 |
| 2022-08-10 | $80.52 | $81.21 | $79.95 | $81.15 | $81.15 | 419,656 |
| 2022-08-09 | $80.63 | $81.35 | $79.01 | $79.59 | $79.59 | 517,938 |
| 2022-08-08 | $81.05 | $82.00 | $80.69 | $81.09 | $81.09 | 469,123 |
| 2022-08-05 | $80.31 | $81.43 | $79.73 | $81.37 | $81.37 | 454,048 |
| 2022-08-04 | $82.00 | $82.03 | $80.47 | $80.76 | $80.76 | 409,894 |
| 2022-08-03 | $81.32 | $82.39 | $80.71 | $81.94 | $81.94 | 407,192 |
| 2022-08-02 | $81.50 | $82.17 | $80.97 | $81.13 | $81.13 | 562,564 |
| 2022-08-01 | $83.38 | $83.38 | $81.58 | $81.93 | $81.93 | 521,304 |
| 2022-07-29 | $80.75 | $83.63 | $80.57 | $82.91 | $82.91 | 910,840 |
| 2022-07-28 | $81.73 | $82.00 | $78.03 | $81.68 | $81.68 | 932,507 |
| 2022-07-27 | $78.60 | $79.21 | $77.51 | $78.49 | $78.49 | 812,326 |
| 2022-07-26 | $78.87 | $79.66 | $78.39 | $78.85 | $78.85 | 840,061 |
| 2022-07-25 | $77.54 | $78.85 | $76.86 | $78.63 | $78.63 | 648,297 |
| 2022-07-22 | $77.79 | $79.19 | $76.69 | $77.59 | $77.59 | 1,064,809 |
| 2022-07-21 | $76.69 | $76.99 | $74.81 | $75.36 | $75.36 | 993,198 |
| 2022-07-20 | $77.13 | $77.52 | $76.10 | $77.00 | $77.00 | 606,051 |
| 2022-07-19 | $75.65 | $77.65 | $75.50 | $77.22 | $77.22 | 507,472 |
| 2022-07-18 | $76.77 | $77.50 | $74.81 | $74.98 | $74.98 | 667,408 |
| 2022-07-15 | $74.89 | $76.14 | $73.85 | $76.01 | $76.01 | 502,514 |
| 2022-07-14 | $72.04 | $73.89 | $71.62 | $73.73 | $73.73 | 312,173 |
| 2022-07-13 | $71.65 | $73.46 | $71.65 | $73.11 | $73.11 | 403,876 |
| 2022-07-12 | $73.12 | $75.12 | $72.57 | $72.80 | $72.80 | 440,789 |
| 2022-07-11 | $74.47 | $75.13 | $73.05 | $73.28 | $73.28 | 429,362 |
| 2022-07-08 | $72.82 | $76.00 | $72.74 | $74.97 | $74.97 | 548,946 |
| 2022-07-07 | $72.49 | $74.74 | $72.49 | $73.38 | $73.38 | 639,874 |
| 2022-07-06 | $71.59 | $72.08 | $70.16 | $71.80 | $71.80 | 868,719 |
| 2022-07-05 | $70.56 | $71.91 | $69.00 | $71.87 | $71.87 | 814,223 |
| 2022-07-01 | $67.34 | $71.67 | $66.89 | $71.58 | $71.58 | 525,594 |
| 2022-06-30 | $68.64 | $68.79 | $67.18 | $67.63 | $67.63 | 889,126 |
| 2022-06-29 | $69.34 | $71.05 | $68.57 | $70.20 | $70.20 | 409,646 |
| 2022-06-28 | $70.14 | $70.85 | $68.46 | $69.05 | $69.05 | 232,047 |
| 2022-06-27 | $70.10 | $70.62 | $68.89 | $69.97 | $69.97 | 254,456 |
| 2022-06-24 | $69.31 | $70.65 | $68.77 | $70.37 | $70.37 | 641,148 |
| 2022-06-23 | $68.33 | $68.52 | $67.26 | $68.50 | $68.50 | 330,173 |
| 2022-06-22 | $65.85 | $68.10 | $65.85 | $67.64 | $67.64 | 382,562 |
| 2022-06-21 | $66.37 | $67.12 | $65.01 | $66.95 | $66.95 | 547,474 |
| 2022-06-17 | $66.97 | $67.05 | $64.73 | $64.90 | $64.90 | 877,494 |
| 2022-06-16 | $64.16 | $66.64 | $64.16 | $66.15 | $66.15 | 1,121,832 |
| 2022-06-15 | $63.76 | $66.26 | $63.76 | $65.95 | $65.95 | 633,253 |
| 2022-06-14 | $66.31 | $66.31 | $63.20 | $63.69 | $63.69 | 634,959 |
| 2022-06-13 | $66.50 | $66.93 | $65.35 | $65.86 | $65.86 | 480,549 |
| 2022-06-10 | $67.54 | $69.05 | $66.90 | $68.23 | $68.23 | 360,330 |
| 2022-06-09 | $69.64 | $70.11 | $68.18 | $68.59 | $68.59 | 320,307 |
| 2022-06-08 | $70.55 | $71.18 | $69.23 | $69.94 | $69.94 | 270,485 |
| 2022-06-07 | $69.79 | $71.45 | $69.30 | $71.14 | $71.14 | 367,869 |
| 2022-06-06 | $70.01 | $71.73 | $69.43 | $70.22 | $70.22 | 330,131 |
| 2022-06-03 | $70.79 | $71.92 | $69.80 | $70.94 | $70.94 | 226,105 |
| 2022-06-02 | $69.11 | $71.20 | $68.24 | $71.15 | $71.15 | 362,404 |
| 2022-06-01 | $71.74 | $72.08 | $68.55 | $68.93 | $68.93 | 421,817 |
| 2022-05-31 | $71.74 | $73.20 | $71.05 | $71.17 | $71.17 | 718,606 |
| 2022-05-27 | $72.25 | $72.83 | $71.59 | $72.29 | $72.29 | 355,773 |
| 2022-05-26 | $72.26 | $72.98 | $71.56 | $71.92 | $71.92 | 399,380 |
| 2022-05-25 | $70.60 | $72.39 | $70.13 | $72.04 | $72.04 | 443,132 |
| 2022-05-24 | $69.58 | $71.70 | $68.72 | $70.92 | $70.92 | 265,091 |
| 2022-05-23 | $71.19 | $71.19 | $68.84 | $70.16 | $70.16 | 432,624 |
| 2022-05-20 | $70.96 | $71.10 | $68.52 | $70.35 | $70.35 | 408,189 |
| 2022-05-19 | $68.94 | $70.62 | $68.14 | $70.00 | $70.00 | 456,814 |
| 2022-05-18 | $72.64 | $73.19 | $69.14 | $69.48 | $69.48 | 634,703 |
| 2022-05-17 | $71.31 | $73.73 | $70.98 | $73.70 | $73.70 | 475,301 |
| 2022-05-16 | $70.24 | $70.98 | $69.23 | $70.75 | $70.75 | 401,786 |
| 2022-05-13 | $68.27 | $70.69 | $67.84 | $70.59 | $70.59 | 555,789 |
| 2022-05-12 | $66.10 | $68.27 | $65.64 | $67.65 | $67.65 | 597,070 |
| 2022-05-11 | $67.03 | $68.52 | $66.12 | $66.37 | $66.37 | 773,726 |
| 2022-05-10 | $66.81 | $67.49 | $64.69 | $66.94 | $66.94 | 752,104 |
| 2022-05-09 | $69.39 | $69.66 | $65.83 | $66.14 | $66.14 | 893,159 |
| 2022-05-06 | $70.38 | $71.95 | $69.63 | $70.45 | $70.45 | 638,115 |
| 2022-05-05 | $71.10 | $72.34 | $69.33 | $70.94 | $70.94 | 643,083 |
| 2022-05-04 | $68.81 | $73.38 | $68.13 | $72.21 | $72.21 | 1,723,730 |
| 2022-05-03 | $66.67 | $68.23 | $66.51 | $67.44 | $67.44 | 619,367 |
| 2022-05-02 | $67.87 | $68.85 | $65.97 | $66.87 | $66.87 | 728,174 |
| 2022-04-29 | $68.55 | $69.17 | $67.73 | $67.88 | $67.88 | 672,049 |
| 2022-04-28 | $68.20 | $70.03 | $67.09 | $69.36 | $69.36 | 912,787 |
| 2022-04-27 | $67.44 | $69.25 | $66.77 | $67.78 | $67.78 | 626,664 |
| 2022-04-26 | $67.88 | $67.89 | $66.46 | $67.24 | $67.24 | 789,284 |
| 2022-04-25 | $67.54 | $69.66 | $67.22 | $69.37 | $69.37 | 952,849 |
| 2022-04-22 | $73.82 | $73.82 | $67.89 | $68.01 | $68.01 | 1,533,374 |
| 2022-04-21 | $76.23 | $76.39 | $74.60 | $74.84 | $74.84 | 370,640 |
| 2022-04-20 | $74.54 | $76.69 | $74.54 | $75.91 | $75.91 | 463,294 |
| 2022-04-19 | $73.64 | $75.54 | $73.47 | $74.35 | $74.35 | 527,610 |
| 2022-04-18 | $74.74 | $75.42 | $73.43 | $73.80 | $73.80 | 547,086 |
| 2022-04-14 | $75.00 | $76.62 | $74.99 | $75.02 | $75.02 | 373,476 |
| 2022-04-13 | $74.98 | $76.14 | $74.56 | $75.03 | $75.03 | 848,286 |
| 2022-04-12 | $73.58 | $75.25 | $73.58 | $74.70 | $74.70 | 964,353 |
| 2022-04-11 | $73.27 | $74.82 | $73.27 | $73.71 | $73.71 | 1,076,469 |
| 2022-04-08 | $71.87 | $74.86 | $71.25 | $73.96 | $73.96 | 1,776,216 |
| 2022-04-07 | $68.56 | $71.01 | $67.73 | $70.92 | $70.92 | 918,396 |
| 2022-04-06 | $66.58 | $68.60 | $66.30 | $68.39 | $68.39 | 773,638 |
| 2022-04-05 | $66.26 | $67.54 | $66.15 | $67.02 | $67.02 | 902,599 |
| 2022-04-04 | $67.43 | $67.76 | $65.64 | $66.39 | $66.39 | 673,787 |
| 2022-04-01 | $65.79 | $67.32 | $65.38 | $67.18 | $67.18 | 724,332 |
| 2022-03-31 | $65.79 | $66.58 | $65.51 | $65.53 | $65.53 | 913,827 |
| 2022-03-30 | $67.69 | $68.06 | $65.09 | $65.64 | $65.64 | 1,065,766 |
| 2022-03-29 | $67.42 | $68.47 | $67.14 | $68.05 | $68.05 | 646,381 |
| 2022-03-28 | $65.87 | $66.89 | $65.33 | $66.88 | $66.88 | 295,505 |
| 2022-03-25 | $65.16 | $65.91 | $64.34 | $65.89 | $65.89 | 504,162 |
| 2022-03-24 | $64.91 | $64.93 | $64.18 | $64.78 | $64.78 | 427,046 |
| 2022-03-23 | $65.20 | $65.20 | $64.18 | $64.48 | $64.48 | 427,437 |
| 2022-03-22 | $65.02 | $66.06 | $65.02 | $65.23 | $65.23 | 428,570 |
| 2022-03-21 | $65.67 | $65.84 | $64.80 | $65.17 | $65.17 | 424,532 |
| 2022-03-18 | $66.31 | $66.62 | $65.14 | $65.76 | $65.76 | 913,430 |
| 2022-03-17 | $65.29 | $66.49 | $65.29 | $66.33 | $66.33 | 360,364 |
| 2022-03-16 | $65.01 | $65.87 | $64.10 | $65.81 | $65.81 | 345,505 |
| 2022-03-15 | $64.23 | $65.22 | $63.43 | $64.34 | $64.34 | 365,924 |
| 2022-03-14 | $64.98 | $66.06 | $63.63 | $64.23 | $64.23 | 816,499 |
| 2022-03-11 | $64.45 | $65.85 | $64.29 | $64.96 | $64.96 | 646,520 |
| 2022-03-10 | $62.71 | $65.35 | $62.32 | $64.37 | $64.37 | 662,783 |
| 2022-03-09 | $62.37 | $64.80 | $62.03 | $63.86 | $63.86 | 557,206 |
| 2022-03-08 | $61.44 | $62.82 | $61.04 | $61.57 | $61.57 | 405,059 |
| 2022-03-07 | $62.29 | $62.78 | $60.86 | $61.53 | $61.53 | 540,153 |
| 2022-03-04 | $62.01 | $62.64 | $61.34 | $62.21 | $62.21 | 482,774 |
| 2022-03-03 | $61.50 | $63.00 | $61.03 | $62.68 | $62.68 | 603,421 |
| 2022-03-02 | $60.15 | $62.23 | $60.15 | $61.24 | $61.24 | 625,171 |
| 2022-03-01 | $59.70 | $62.83 | $57.80 | $60.64 | $60.64 | 1,047,325 |
| 2022-02-28 | $55.80 | $56.88 | $55.30 | $56.71 | $56.71 | 798,628 |
| 2022-02-25 | $53.86 | $57.10 | $53.86 | $56.92 | $56.92 | 568,371 |
| 2022-02-24 | $51.09 | $53.51 | $50.47 | $53.40 | $53.40 | 396,798 |
| 2022-02-23 | $53.11 | $53.38 | $52.06 | $52.53 | $52.53 | 424,910 |
| 2022-02-22 | $52.55 | $53.39 | $52.16 | $52.80 | $52.80 | 256,607 |
| 2022-02-18 | $53.87 | $54.64 | $52.81 | $52.93 | $52.93 | 225,944 |
| 2022-02-17 | $54.30 | $54.42 | $53.36 | $53.81 | $53.81 | 397,062 |
| 2022-02-16 | $54.20 | $54.97 | $53.75 | $54.84 | $54.84 | 388,183 |
| 2022-02-15 | $53.10 | $54.83 | $52.77 | $54.67 | $54.67 | 289,772 |
| 2022-02-14 | $51.94 | $53.19 | $51.92 | $52.41 | $52.41 | 474,703 |
| 2022-02-11 | $53.16 | $53.49 | $51.35 | $51.80 | $51.80 | 320,419 |
| 2022-02-10 | $52.51 | $54.49 | $52.32 | $52.91 | $52.91 | 419,431 |
| 2022-02-09 | $52.44 | $53.73 | $52.44 | $53.38 | $53.38 | 331,804 |
| 2022-02-08 | $50.65 | $52.83 | $50.23 | $51.70 | $51.70 | 580,966 |
| 2022-02-07 | $51.94 | $52.26 | $50.42 | $50.61 | $50.61 | 444,346 |
| 2022-02-04 | $51.93 | $52.72 | $50.53 | $52.14 | $52.14 | 402,350 |
| 2022-02-03 | $53.04 | $54.04 | $52.27 | $52.53 | $52.53 | 385,558 |
| 2022-02-02 | $53.05 | $53.68 | $51.87 | $53.50 | $53.50 | 385,869 |
| 2022-02-01 | $52.74 | $53.37 | $52.07 | $53.04 | $53.04 | 423,106 |
| 2022-01-31 | $51.55 | $52.82 | $51.37 | $52.65 | $52.65 | 535,532 |
| 2022-01-28 | $50.71 | $52.37 | $50.07 | $52.31 | $52.31 | 378,177 |
| 2022-01-27 | $52.70 | $53.12 | $50.84 | $50.85 | $50.85 | 391,358 |
| 2022-01-26 | $53.67 | $54.28 | $52.08 | $52.64 | $52.64 | 318,091 |
| 2022-01-25 | $54.06 | $54.20 | $52.48 | $53.16 | $53.16 | 333,944 |
| 2022-01-24 | $52.27 | $55.08 | $51.71 | $54.79 | $54.79 | 511,812 |
| 2022-01-21 | $53.36 | $54.01 | $52.32 | $53.04 | $53.04 | 394,161 |
| 2022-01-20 | $54.08 | $55.64 | $53.14 | $53.30 | $53.30 | 300,463 |
| 2022-01-19 | $54.87 | $55.27 | $53.51 | $53.80 | $53.80 | 389,675 |
| 2022-01-18 | $56.85 | $57.06 | $54.39 | $54.51 | $54.51 | 469,358 |
| 2022-01-14 | $56.64 | $57.69 | $56.29 | $57.63 | $57.63 | 530,205 |
| 2022-01-13 | $56.20 | $58.05 | $55.49 | $56.98 | $56.98 | 696,259 |
| 2022-01-12 | $57.03 | $57.89 | $55.00 | $55.61 | $55.61 | 479,595 |
| 2022-01-11 | $55.59 | $57.35 | $54.26 | $57.34 | $57.34 | 656,110 |
| 2022-01-10 | $56.25 | $56.28 | $54.87 | $55.61 | $55.61 | 781,146 |
| 2022-01-07 | $58.07 | $59.39 | $56.34 | $56.36 | $56.36 | 761,219 |
| 2022-01-06 | $60.22 | $60.22 | $57.73 | $57.90 | $57.90 | 483,395 |
| 2022-01-05 | $60.13 | $61.17 | $58.76 | $58.87 | $58.87 | 537,700 |
| 2022-01-04 | $60.96 | $61.48 | $60.18 | $60.34 | $60.34 | 379,742 |
| 2022-01-03 | $60.91 | $61.67 | $59.23 | $60.28 | $60.28 | 484,875 |
| 2021-12-31 | $60.30 | $60.88 | $60.15 | $60.70 | $60.70 | 336,295 |
| 2021-12-30 | $59.74 | $61.28 | $59.74 | $60.13 | $60.13 | 164,392 |
| 2021-12-29 | $60.18 | $60.68 | $59.60 | $59.76 | $59.76 | 138,144 |
| 2021-12-28 | $59.33 | $60.33 | $58.40 | $60.05 | $60.05 | 210,428 |
| 2021-12-27 | $59.15 | $59.27 | $58.37 | $59.23 | $59.23 | 221,041 |
| 2021-12-23 | $59.01 | $59.54 | $58.54 | $59.12 | $59.12 | 176,961 |
| 2021-12-22 | $58.24 | $59.21 | $55.85 | $58.76 | $58.76 | 249,576 |
| 2021-12-21 | $57.05 | $58.73 | $57.05 | $58.14 | $58.14 | 289,251 |
| 2021-12-20 | $56.69 | $57.57 | $54.63 | $56.42 | $56.42 | 446,192 |
| 2021-12-17 | $56.40 | $58.92 | $55.66 | $57.92 | $57.92 | 1,287,474 |
| 2021-12-16 | $58.23 | $58.71 | $56.23 | $56.25 | $56.25 | 280,274 |
| 2021-12-15 | $56.79 | $57.99 | $55.70 | $57.94 | $57.94 | 456,648 |
| 2021-12-14 | $57.28 | $58.07 | $56.28 | $56.85 | $56.85 | 717,823 |
| 2021-12-13 | $58.51 | $59.53 | $57.84 | $57.97 | $57.97 | 259,480 |
| 2021-12-10 | $58.58 | $59.59 | $57.83 | $58.70 | $58.70 | 322,980 |
| 2021-12-09 | $59.13 | $59.71 | $57.19 | $58.21 | $58.21 | 228,128 |
| 2021-12-08 | $59.17 | $59.70 | $58.50 | $59.45 | $59.45 | 266,023 |
| 2021-12-07 | $57.39 | $59.72 | $56.90 | $59.02 | $59.02 | 570,317 |
| 2021-12-06 | $57.01 | $57.92 | $56.16 | $56.92 | $56.92 | 480,482 |
| 2021-12-03 | $57.19 | $57.19 | $55.28 | $56.19 | $56.19 | 358,781 |
| 2021-12-02 | $54.29 | $57.54 | $54.29 | $57.24 | $57.24 | 441,815 |
| 2021-12-01 | $56.91 | $57.56 | $53.67 | $53.76 | $53.76 | 866,427 |
| 2021-11-30 | $56.36 | $57.07 | $55.50 | $56.17 | $56.17 | 343,047 |
| 2021-11-29 | $58.39 | $58.65 | $56.50 | $56.60 | $56.60 | 359,797 |
| 2021-11-26 | $59.76 | $59.95 | $57.60 | $57.81 | $57.81 | 193,026 |
| 2021-11-24 | $60.64 | $61.52 | $60.37 | $61.25 | $61.25 | 254,586 |
| 2021-11-23 | $61.58 | $61.61 | $60.43 | $60.86 | $60.86 | 323,705 |
| 2021-11-22 | $62.05 | $62.78 | $61.35 | $61.69 | $61.69 | 291,653 |
| 2021-11-19 | $64.22 | $64.76 | $61.52 | $61.92 | $61.92 | 473,982 |
| 2021-11-18 | $65.15 | $65.62 | $63.68 | $64.62 | $64.62 | 323,538 |
| 2021-11-17 | $64.69 | $65.48 | $64.12 | $65.21 | $65.21 | 254,713 |
| 2021-11-16 | $64.74 | $65.51 | $64.21 | $65.15 | $65.15 | 303,659 |
| 2021-11-15 | $64.89 | $65.53 | $64.53 | $64.91 | $64.91 | 375,814 |
| 2021-11-12 | $64.03 | $65.22 | $63.55 | $64.73 | $64.73 | 270,620 |
| 2021-11-11 | $64.10 | $64.42 | $63.65 | $63.94 | $63.94 | 291,937 |
| 2021-11-10 | $64.20 | $65.25 | $64.11 | $64.17 | $64.17 | 378,690 |
| 2021-11-09 | $64.46 | $64.71 | $63.55 | $64.16 | $64.16 | 345,101 |
| 2021-11-08 | $64.04 | $64.88 | $63.42 | $64.30 | $64.30 | 287,620 |
| 2021-11-05 | $62.80 | $65.50 | $62.76 | $64.22 | $64.22 | 475,944 |
| 2021-11-04 | $62.06 | $62.49 | $61.62 | $62.41 | $62.41 | 359,114 |
| 2021-11-03 | $62.19 | $62.70 | $61.24 | $62.18 | $62.18 | 492,321 |
| 2021-11-02 | $62.99 | $63.25 | $62.19 | $62.74 | $62.74 | 649,353 |
| 2021-11-01 | $61.75 | $63.39 | $61.29 | $63.20 | $63.20 | 489,115 |
| 2021-10-29 | $60.50 | $62.46 | $60.45 | $62.00 | $62.00 | 1,160,485 |
| 2021-10-28 | $56.57 | $58.87 | $56.51 | $58.38 | $58.38 | 720,686 |
| 2021-10-27 | $55.98 | $56.94 | $55.62 | $56.12 | $56.12 | 560,666 |
| 2021-10-26 | $55.50 | $57.17 | $54.41 | $55.94 | $55.94 | 669,576 |
| 2021-10-25 | $57.49 | $57.70 | $56.09 | $56.23 | $56.23 | 389,957 |
| 2021-10-22 | $57.57 | $58.22 | $56.66 | $57.75 | $57.75 | 322,751 |
| 2021-10-21 | $57.41 | $58.05 | $56.77 | $57.95 | $57.95 | 316,118 |
| 2021-10-20 | $57.04 | $58.13 | $56.42 | $57.19 | $57.19 | 258,228 |
| 2021-10-19 | $56.96 | $57.48 | $56.40 | $56.76 | $56.76 | 290,151 |
| 2021-10-18 | $56.60 | $56.92 | $56.00 | $56.53 | $56.53 | 348,414 |
| 2021-10-15 | $56.09 | $57.63 | $56.09 | $56.89 | $56.89 | 304,682 |
| 2021-10-14 | $55.94 | $56.64 | $55.38 | $55.71 | $55.71 | 318,868 |
| 2021-10-13 | $56.06 | $56.36 | $55.10 | $55.15 | $55.15 | 347,841 |
| 2021-10-12 | $56.76 | $57.12 | $56.10 | $56.22 | $56.22 | 307,390 |
| 2021-10-11 | $58.06 | $58.12 | $56.23 | $56.42 | $56.42 | 413,379 |
| 2021-10-08 | $60.14 | $61.17 | $57.97 | $58.12 | $58.12 | 382,386 |
| 2021-10-07 | $60.61 | $61.92 | $59.94 | $60.14 | $60.14 | 578,027 |
| 2021-10-06 | $61.33 | $61.33 | $59.35 | $60.64 | $60.64 | 427,550 |
| 2021-10-05 | $63.25 | $63.46 | $60.52 | $61.06 | $61.06 | 1,204,005 |
| 2021-10-04 | $65.16 | $66.77 | $64.23 | $64.57 | $64.57 | 522,992 |
| 2021-10-01 | $65.49 | $65.90 | $63.56 | $65.49 | $65.49 | 281,754 |
| 2021-09-30 | $64.66 | $64.76 | $63.43 | $63.78 | $63.78 | 502,050 |
| 2021-09-29 | $64.70 | $64.87 | $63.96 | $64.25 | $64.25 | 162,562 |
| 2021-09-28 | $65.11 | $65.75 | $64.25 | $64.57 | $64.57 | 653,949 |
| 2021-09-27 | $65.47 | $66.81 | $65.23 | $65.59 | $65.59 | 390,509 |
| 2021-09-24 | $65.28 | $65.93 | $64.68 | $65.15 | $65.15 | 352,295 |
| 2021-09-23 | $66.13 | $66.20 | $64.80 | $65.15 | $65.15 | 331,181 |
| 2021-09-22 | $63.95 | $66.23 | $63.54 | $65.50 | $65.50 | 564,542 |
| 2021-09-21 | $63.75 | $63.98 | $62.53 | $63.74 | $63.74 | 362,219 |
| 2021-09-20 | $61.36 | $63.36 | $59.81 | $63.21 | $63.21 | 811,883 |
| 2021-09-17 | $59.47 | $61.24 | $59.47 | $61.22 | $61.22 | 1,489,878 |
| 2021-09-16 | $59.85 | $60.37 | $58.74 | $59.36 | $59.36 | 651,392 |
| 2021-09-15 | $56.70 | $60.87 | $56.70 | $59.74 | $59.74 | 513,602 |
| 2021-09-14 | $65.07 | $65.67 | $60.32 | $60.48 | $60.48 | 1,144,203 |
| 2021-09-13 | $65.33 | $65.33 | $64.00 | $65.02 | $65.02 | 197,464 |
| 2021-09-10 | $66.50 | $66.67 | $64.56 | $64.66 | $64.66 | 255,993 |
| 2021-09-09 | $66.06 | $67.43 | $65.60 | $65.70 | $65.70 | 252,539 |
| 2021-09-08 | $66.28 | $66.57 | $64.67 | $65.93 | $65.93 | 667,469 |
| 2021-09-07 | $68.01 | $68.12 | $66.60 | $66.66 | $66.66 | 252,912 |
| 2021-09-03 | $67.89 | $68.65 | $67.89 | $68.16 | $68.16 | 285,498 |
| 2021-09-02 | $66.87 | $68.30 | $66.66 | $68.26 | $68.26 | 315,520 |
| 2021-09-01 | $66.30 | $66.99 | $65.22 | $66.63 | $66.63 | 280,133 |
| 2021-08-31 | $66.35 | $66.93 | $65.80 | $66.12 | $66.12 | 299,098 |
| 2021-08-30 | $66.24 | $66.97 | $65.67 | $66.30 | $66.30 | 307,895 |
| 2021-08-27 | $64.53 | $66.13 | $64.36 | $66.08 | $66.08 | 325,463 |
| 2021-08-26 | $64.49 | $64.53 | $63.73 | $64.26 | $64.26 | 237,188 |
| 2021-08-25 | $64.19 | $65.61 | $64.01 | $64.34 | $64.34 | 309,758 |
| 2021-08-24 | $63.40 | $64.36 | $62.10 | $64.17 | $64.17 | 189,696 |
| 2021-08-23 | $63.29 | $64.28 | $62.48 | $63.44 | $63.44 | 381,741 |
| 2021-08-20 | $60.68 | $63.38 | $60.28 | $63.22 | $63.22 | 520,184 |
| 2021-08-19 | $59.08 | $60.71 | $59.08 | $60.62 | $60.62 | 410,188 |
| 2021-08-18 | $62.24 | $62.65 | $59.53 | $59.65 | $59.65 | 546,090 |
| 2021-08-17 | $62.02 | $62.71 | $61.65 | $62.56 | $62.56 | 519,284 |
| 2021-08-16 | $61.79 | $63.02 | $60.94 | $62.76 | $62.76 | 392,523 |
| 2021-08-13 | $63.38 | $63.78 | $61.69 | $61.90 | $61.90 | 472,304 |
| 2021-08-12 | $63.27 | $63.61 | $62.82 | $63.20 | $63.20 | 289,946 |
| 2021-08-11 | $63.41 | $64.54 | $62.06 | $64.12 | $64.12 | 474,572 |
| 2021-08-10 | $62.90 | $63.69 | $62.60 | $63.09 | $63.09 | 351,817 |
| 2021-08-09 | $62.21 | $62.95 | $61.77 | $62.90 | $62.90 | 292,525 |
| 2021-08-06 | $62.43 | $62.92 | $61.90 | $62.52 | $62.52 | 218,982 |
| 2021-08-05 | $62.69 | $62.87 | $61.53 | $62.24 | $62.24 | 300,610 |
| 2021-08-04 | $63.11 | $63.66 | $61.94 | $62.50 | $62.50 | 391,953 |
| 2021-08-03 | $62.88 | $63.86 | $61.13 | $63.62 | $63.62 | 572,549 |
| 2021-08-02 | $61.89 | $63.14 | $60.81 | $61.74 | $61.74 | 440,966 |
| 2021-07-30 | $61.34 | $62.56 | $60.74 | $61.72 | $61.72 | 308,796 |
| 2021-07-29 | $62.36 | $62.51 | $61.53 | $61.67 | $61.67 | 401,566 |
| 2021-07-28 | $61.55 | $62.35 | $60.63 | $61.77 | $61.77 | 212,038 |
| 2021-07-27 | $61.76 | $61.88 | $60.82 | $61.46 | $61.46 | 226,758 |
| 2021-07-26 | $61.43 | $62.20 | $60.42 | $61.53 | $61.53 | 205,861 |
| 2021-07-23 | $61.43 | $61.91 | $60.92 | $61.58 | $61.58 | 235,375 |
| 2021-07-22 | $61.75 | $62.17 | $60.01 | $61.13 | $61.13 | 391,209 |
| 2021-07-21 | $61.65 | $62.73 | $59.91 | $61.99 | $61.99 | 405,073 |
| 2021-07-20 | $59.16 | $62.07 | $59.16 | $61.34 | $61.34 | 525,956 |
| 2021-07-19 | $58.14 | $59.60 | $57.49 | $58.33 | $58.33 | 456,998 |
| 2021-07-16 | $60.63 | $61.02 | $59.07 | $59.19 | $59.19 | 310,350 |
| 2021-07-15 | $60.11 | $60.82 | $59.50 | $60.39 | $60.39 | 368,284 |
| 2021-07-14 | $61.86 | $62.00 | $60.50 | $60.64 | $60.64 | 262,318 |
| 2021-07-13 | $63.09 | $64.09 | $61.33 | $61.41 | $61.41 | 311,511 |
| 2021-07-12 | $62.77 | $63.65 | $62.66 | $63.25 | $63.25 | 197,040 |
| 2021-07-09 | $62.94 | $63.43 | $62.36 | $63.23 | $63.23 | 296,885 |
| 2021-07-08 | $62.33 | $62.90 | $61.67 | $62.36 | $62.36 | 327,077 |
| 2021-07-07 | $62.51 | $63.68 | $62.51 | $63.37 | $63.37 | 385,594 |
| 2021-07-06 | $63.59 | $63.72 | $61.86 | $62.58 | $62.58 | 733,160 |
| 2021-07-02 | $63.43 | $63.69 | $62.66 | $63.44 | $63.44 | 338,245 |
| 2021-07-01 | $62.99 | $64.16 | $62.69 | $63.54 | $63.54 | 428,981 |
| 2021-06-30 | $63.20 | $63.69 | $62.15 | $62.75 | $62.75 | 523,725 |
| 2021-06-29 | $64.34 | $64.80 | $63.10 | $63.48 | $63.48 | 256,731 |
| 2021-06-28 | $65.58 | $65.58 | $63.64 | $64.05 | $64.05 | 245,719 |
| 2021-06-25 | $63.86 | $65.60 | $63.49 | $65.56 | $65.56 | 637,695 |
| 2021-06-24 | $64.39 | $64.56 | $63.72 | $63.91 | $63.91 | 182,804 |
| 2021-06-23 | $64.33 | $64.58 | $63.90 | $64.12 | $64.12 | 199,800 |
| 2021-06-22 | $64.09 | $64.63 | $63.62 | $64.47 | $64.47 | 389,932 |
| 2021-06-21 | $62.01 | $64.05 | $62.01 | $63.95 | $63.95 | 340,877 |
| 2021-06-18 | $62.16 | $62.48 | $61.00 | $61.56 | $61.56 | 832,192 |
| 2021-06-17 | $63.78 | $64.65 | $62.63 | $63.13 | $63.13 | 601,623 |
| 2021-06-16 | $65.30 | $65.58 | $63.93 | $64.29 | $64.29 | 484,219 |
| 2021-06-15 | $66.58 | $67.44 | $65.49 | $65.71 | $65.71 | 460,932 |
| 2021-06-14 | $68.00 | $68.00 | $66.25 | $66.75 | $66.75 | 449,231 |
| 2021-06-11 | $67.48 | $67.99 | $66.86 | $67.80 | $67.80 | 214,867 |
| 2021-06-10 | $66.57 | $67.33 | $65.90 | $67.11 | $67.11 | 207,982 |
| 2021-06-09 | $67.00 | $67.19 | $65.94 | $66.17 | $66.17 | 304,270 |
| 2021-06-08 | $65.71 | $66.83 | $65.00 | $66.78 | $66.78 | 366,067 |
| 2021-06-07 | $65.70 | $66.34 | $65.24 | $65.45 | $65.45 | 370,710 |
| 2021-06-04 | $65.34 | $65.85 | $64.99 | $65.60 | $65.60 | 318,609 |
| 2021-06-03 | $63.81 | $65.11 | $62.91 | $65.01 | $65.01 | 314,842 |
| 2021-06-02 | $65.01 | $65.48 | $63.79 | $64.03 | $64.03 | 441,244 |
| 2021-06-01 | $64.50 | $65.01 | $64.23 | $64.60 | $64.60 | 275,225 |
| 2021-05-28 | $64.10 | $64.65 | $63.39 | $64.36 | $64.36 | 212,904 |
| 2021-05-27 | $64.17 | $64.50 | $63.56 | $63.74 | $63.74 | 465,349 |
| 2021-05-26 | $62.50 | $63.72 | $62.20 | $63.53 | $63.53 | 316,776 |
| 2021-05-25 | $63.20 | $63.51 | $61.87 | $62.09 | $62.09 | 372,705 |
| 2021-05-24 | $62.66 | $62.97 | $61.90 | $62.75 | $62.75 | 204,639 |
| 2021-05-21 | $62.90 | $63.54 | $62.09 | $62.14 | $62.14 | 238,821 |
| 2021-05-20 | $62.31 | $62.81 | $61.53 | $62.46 | $62.46 | 309,716 |
| 2021-05-19 | $61.06 | $62.14 | $60.12 | $62.07 | $62.07 | 391,790 |
| 2021-05-18 | $63.35 | $64.14 | $61.58 | $61.60 | $61.60 | 512,021 |
| 2021-05-17 | $65.33 | $65.35 | $63.46 | $63.50 | $63.50 | 448,304 |
| 2021-05-14 | $63.89 | $65.85 | $63.71 | $65.62 | $65.62 | 592,472 |
| 2021-05-13 | $61.69 | $63.94 | $61.69 | $63.52 | $63.52 | 591,246 |
| 2021-05-12 | $62.55 | $63.39 | $61.44 | $61.67 | $61.67 | 370,477 |
| 2021-05-11 | $62.48 | $63.61 | $62.21 | $62.92 | $62.92 | 322,238 |
| 2021-05-10 | $64.16 | $64.72 | $63.41 | $63.42 | $63.42 | 292,239 |
| 2021-05-07 | $63.76 | $64.59 | $63.69 | $63.98 | $63.98 | 291,046 |
| 2021-05-06 | $62.74 | $63.91 | $62.22 | $63.83 | $63.83 | 386,904 |
| 2021-05-05 | $62.50 | $62.88 | $61.33 | $62.76 | $62.76 | 333,268 |
| 2021-05-04 | $61.52 | $62.39 | $61.11 | $62.28 | $62.28 | 311,562 |
| 2021-05-03 | $62.11 | $62.64 | $60.65 | $62.09 | $62.09 | 719,775 |
| 2021-04-30 | $61.32 | $62.87 | $60.22 | $60.92 | $60.92 | 736,612 |
| 2021-04-29 | $61.55 | $63.06 | $60.17 | $61.41 | $61.41 | 570,071 |
| 2021-04-28 | $61.27 | $61.97 | $60.49 | $61.62 | $61.62 | 448,245 |
| 2021-04-27 | $61.39 | $62.49 | $60.86 | $61.36 | $61.36 | 410,905 |
| 2021-04-26 | $62.72 | $62.84 | $61.63 | $61.68 | $61.68 | 345,884 |
| 2021-04-23 | $61.88 | $62.78 | $60.65 | $62.19 | $62.19 | 331,890 |
| 2021-04-22 | $62.92 | $63.00 | $61.02 | $61.52 | $61.52 | 476,753 |
| 2021-04-21 | $60.51 | $62.66 | $60.29 | $62.55 | $62.55 | 416,428 |
| 2021-04-20 | $60.34 | $61.44 | $59.21 | $60.70 | $60.70 | 457,752 |
| 2021-04-19 | $62.30 | $62.71 | $60.32 | $60.84 | $60.84 | 704,081 |
| 2021-04-16 | $60.71 | $62.24 | $60.17 | $62.12 | $62.12 | 518,415 |
| 2021-04-15 | $59.46 | $60.32 | $58.41 | $60.28 | $60.28 | 308,085 |
| 2021-04-14 | $59.06 | $60.04 | $58.44 | $58.87 | $58.87 | 349,022 |
| 2021-04-13 | $59.50 | $59.50 | $57.84 | $58.90 | $58.90 | 364,566 |
| 2021-04-12 | $60.00 | $60.14 | $59.08 | $59.43 | $59.43 | 258,760 |
| 2021-04-09 | $58.71 | $59.86 | $58.45 | $59.71 | $59.71 | 424,643 |
| 2021-04-08 | $57.68 | $59.02 | $57.33 | $58.93 | $58.93 | 313,825 |
| 2021-04-07 | $58.68 | $59.76 | $57.42 | $57.71 | $57.71 | 371,433 |
| 2021-04-06 | $58.03 | $59.47 | $57.49 | $58.60 | $58.60 | 539,794 |
| 2021-04-05 | $57.35 | $58.27 | $56.73 | $57.91 | $57.91 | 382,755 |
| 2021-04-01 | $57.02 | $57.47 | $55.55 | $56.80 | $56.80 | 394,302 |
| 2021-03-31 | $58.38 | $60.04 | $56.94 | $57.14 | $57.14 | 1,273,549 |
| 2021-03-30 | $56.83 | $58.55 | $55.93 | $58.44 | $58.44 | 490,841 |
| 2021-03-29 | $57.36 | $59.04 | $56.58 | $56.66 | $56.66 | 459,232 |
| 2021-03-26 | $58.09 | $58.33 | $56.71 | $57.71 | $57.71 | 396,291 |
| 2021-03-25 | $54.72 | $57.62 | $54.61 | $57.40 | $57.40 | 639,497 |
| 2021-03-24 | $55.25 | $57.25 | $54.72 | $55.02 | $55.02 | 638,763 |
| 2021-03-23 | $56.50 | $57.05 | $54.69 | $55.02 | $55.02 | 619,904 |
| 2021-03-22 | $57.61 | $57.61 | $55.94 | $56.81 | $56.81 | 377,575 |
| 2021-03-19 | $57.99 | $58.85 | $57.07 | $57.20 | $57.20 | 790,601 |
| 2021-03-18 | $59.02 | $59.99 | $58.52 | $58.69 | $58.69 | 822,640 |
| 2021-03-17 | $58.79 | $60.00 | $58.26 | $59.24 | $59.24 | 909,033 |
| 2021-03-16 | $60.22 | $60.27 | $58.85 | $59.43 | $59.43 | 499,201 |
| 2021-03-15 | $59.84 | $61.00 | $59.49 | $60.97 | $60.97 | 568,840 |
| 2021-03-12 | $58.52 | $59.82 | $58.09 | $59.72 | $59.72 | 865,585 |
| 2021-03-11 | $57.49 | $58.93 | $57.25 | $58.85 | $58.85 | 560,251 |
| 2021-03-10 | $57.59 | $58.50 | $56.75 | $57.24 | $57.24 | 519,892 |
| 2021-03-09 | $57.03 | $58.57 | $56.45 | $57.32 | $57.32 | 894,955 |
| 2021-03-08 | $54.57 | $57.32 | $54.57 | $56.79 | $56.79 | 681,062 |
| 2021-03-05 | $54.99 | $55.25 | $52.75 | $54.98 | $54.98 | 652,371 |
| 2021-03-04 | $55.06 | $55.73 | $53.14 | $54.30 | $54.30 | 585,784 |
| 2021-03-03 | $55.75 | $55.98 | $54.45 | $55.04 | $55.04 | 529,029 |
| 2021-03-02 | $55.16 | $56.41 | $54.51 | $55.80 | $55.80 | 1,077,835 |
| 2021-03-01 | $56.01 | $57.50 | $54.84 | $56.04 | $56.04 | 1,144,770 |
| 2021-02-26 | $52.51 | $57.03 | $52.04 | $55.24 | $55.24 | 2,035,465 |
| 2021-02-25 | $54.19 | $54.27 | $50.70 | $51.36 | $51.36 | 672,120 |
| 2021-02-24 | $52.62 | $54.75 | $52.28 | $54.44 | $54.44 | 818,700 |
| 2021-02-23 | $51.53 | $52.69 | $50.84 | $52.50 | $52.50 | 575,510 |
| 2021-02-22 | $51.18 | $52.69 | $51.01 | $52.15 | $52.15 | 645,745 |
| 2021-02-19 | $50.90 | $52.25 | $50.54 | $51.81 | $51.81 | 876,689 |
| 2021-02-18 | $51.49 | $51.85 | $49.88 | $50.65 | $50.65 | 443,697 |
| 2021-02-17 | $51.66 | $52.35 | $51.15 | $51.85 | $51.85 | 609,432 |
| 2021-02-16 | $53.46 | $53.46 | $51.61 | $52.06 | $52.06 | 470,434 |
| 2021-02-12 | $53.25 | $53.93 | $52.15 | $53.13 | $53.13 | 414,304 |
| 2021-02-11 | $53.58 | $53.79 | $52.43 | $53.18 | $53.18 | 1,605,951 |
| 2021-02-10 | $54.40 | $54.71 | $52.93 | $53.17 | $53.17 | 535,840 |
| 2021-02-09 | $53.62 | $54.00 | $52.43 | $53.83 | $53.83 | 440,364 |
| 2021-02-08 | $54.73 | $54.89 | $53.44 | $53.66 | $53.66 | 326,592 |
| 2021-02-05 | $55.18 | $55.18 | $53.44 | $54.40 | $54.40 | 332,065 |
| 2021-02-04 | $54.98 | $55.17 | $54.26 | $54.89 | $54.89 | 528,047 |
| 2021-02-03 | $53.36 | $54.58 | $52.75 | $54.43 | $54.43 | 511,720 |
| 2021-02-02 | $53.50 | $54.04 | $52.45 | $53.36 | $53.36 | 447,327 |
| 2021-02-01 | $51.11 | $53.08 | $51.00 | $52.99 | $52.99 | 494,367 |
| 2021-01-29 | $50.94 | $51.96 | $49.78 | $50.68 | $50.68 | 488,242 |
| 2021-01-28 | $50.16 | $51.97 | $49.64 | $50.89 | $50.89 | 621,304 |
| 2021-01-27 | $50.66 | $50.85 | $48.62 | $49.54 | $49.54 | 351,886 |
| 2021-01-26 | $51.84 | $51.99 | $51.00 | $51.08 | $51.08 | 333,299 |
| 2021-01-25 | $51.90 | $52.36 | $51.23 | $51.66 | $51.66 | 347,682 |
| 2021-01-22 | $51.51 | $52.36 | $51.13 | $52.01 | $52.01 | 463,473 |
| 2021-01-21 | $52.48 | $52.48 | $51.52 | $51.59 | $51.59 | 364,775 |
| 2021-01-20 | $51.22 | $52.37 | $50.69 | $52.11 | $52.11 | 499,600 |
| 2021-01-19 | $51.58 | $51.77 | $50.09 | $50.99 | $50.99 | 507,501 |
| 2021-01-15 | $50.62 | $51.72 | $50.31 | $50.74 | $50.74 | 464,695 |
| 2021-01-14 | $51.78 | $52.49 | $50.67 | $50.85 | $50.85 | 314,161 |
| 2021-01-13 | $52.06 | $52.37 | $51.26 | $51.49 | $51.49 | 256,189 |
| 2021-01-12 | $51.74 | $52.47 | $51.30 | $51.99 | $51.99 | 416,701 |
| 2021-01-11 | $51.73 | $52.49 | $51.04 | $51.62 | $51.62 | 331,802 |
| 2021-01-08 | $52.45 | $52.96 | $51.80 | $52.01 | $52.01 | 522,055 |
| 2021-01-07 | $52.45 | $53.52 | $52.07 | $52.98 | $52.98 | 512,003 |
| 2021-01-06 | $50.79 | $52.93 | $50.79 | $52.51 | $52.51 | 1,027,502 |
| 2021-01-05 | $50.02 | $51.62 | $49.67 | $50.50 | $50.50 | 638,362 |
| 2021-01-04 | $50.34 | $50.79 | $49.00 | $50.49 | $50.49 | 735,594 |
| 2020-12-31 | $49.26 | $50.83 | $49.26 | $50.26 | $50.26 | 531,643 |
| 2020-12-30 | $50.00 | $50.99 | $48.89 | $50.30 | $50.30 | 970,859 |
| 2020-12-29 | $48.43 | $48.69 | $47.92 | $48.56 | $48.56 | 207,109 |
| 2020-12-28 | $49.53 | $49.53 | $48.30 | $48.42 | $48.42 | 247,357 |
| 2020-12-24 | $49.38 | $49.38 | $48.51 | $49.27 | $49.27 | 113,044 |
| 2020-12-23 | $48.92 | $49.84 | $48.76 | $48.98 | $48.98 | 398,624 |
| 2020-12-22 | $48.75 | $49.09 | $48.05 | $48.44 | $48.44 | 584,521 |
| 2020-12-21 | $48.42 | $48.92 | $47.50 | $48.59 | $48.59 | 687,860 |
| 2020-12-18 | $50.19 | $50.41 | $48.43 | $48.94 | $48.94 | 1,942,180 |
| 2020-12-17 | $48.60 | $50.04 | $46.91 | $49.96 | $49.96 | 794,054 |
| 2020-12-16 | $48.27 | $48.75 | $47.72 | $48.38 | $48.38 | 492,038 |
| 2020-12-15 | $47.85 | $48.46 | $47.48 | $47.95 | $47.95 | 596,498 |
| 2020-12-14 | $47.48 | $48.04 | $47.08 | $47.39 | $47.39 | 883,394 |
| 2020-12-11 | $47.31 | $47.50 | $45.85 | $47.02 | $47.02 | 674,321 |
| 2020-12-10 | $46.07 | $47.71 | $45.54 | $47.48 | $47.48 | 848,952 |
| 2020-12-09 | $44.00 | $46.42 | $43.90 | $46.18 | $46.18 | 833,955 |
| 2020-12-08 | $41.95 | $43.64 | $41.72 | $43.51 | $43.51 | 866,296 |
| 2020-12-07 | $42.86 | $43.48 | $42.12 | $42.24 | $42.24 | 275,062 |
| 2020-12-04 | $42.07 | $43.47 | $42.07 | $42.92 | $42.92 | 563,171 |
| 2020-12-03 | $42.27 | $43.43 | $41.70 | $41.88 | $41.88 | 639,738 |
| 2020-12-02 | $41.96 | $42.42 | $41.68 | $42.28 | $42.28 | 769,478 |
| 2020-12-01 | $43.08 | $43.60 | $41.88 | $41.98 | $41.98 | 463,340 |
| 2020-11-30 | $43.16 | $43.16 | $42.05 | $42.45 | $42.45 | 723,231 |
| 2020-11-27 | $43.41 | $43.64 | $42.93 | $43.18 | $43.18 | 248,281 |
| 2020-11-25 | $43.80 | $43.99 | $43.18 | $43.29 | $43.29 | 379,891 |
| 2020-11-24 | $44.43 | $44.75 | $43.47 | $43.82 | $43.82 | 946,712 |
| 2020-11-23 | $43.38 | $44.26 | $42.96 | $43.85 | $43.85 | 503,399 |
| 2020-11-20 | $42.99 | $43.72 | $42.63 | $43.11 | $43.11 | 463,271 |
| 2020-11-19 | $42.59 | $42.98 | $41.77 | $42.93 | $42.93 | 446,099 |
| 2020-11-18 | $43.15 | $44.04 | $42.71 | $42.86 | $42.86 | 350,705 |
| 2020-11-17 | $42.76 | $44.25 | $42.23 | $43.22 | $43.22 | 690,757 |
| 2020-11-16 | $42.75 | $43.13 | $41.25 | $41.87 | $41.87 | 472,654 |
| 2020-11-13 | $40.35 | $42.10 | $40.35 | $41.79 | $41.79 | 499,404 |
| 2020-11-12 | $40.19 | $41.74 | $39.73 | $39.98 | $39.98 | 423,404 |
| 2020-11-11 | $41.17 | $41.27 | $39.50 | $40.51 | $40.51 | 450,025 |
| 2020-11-10 | $40.93 | $40.93 | $39.00 | $40.65 | $40.65 | 646,904 |
| 2020-11-09 | $39.99 | $41.75 | $39.42 | $39.78 | $39.78 | 618,611 |
| 2020-11-06 | $38.41 | $39.03 | $38.04 | $38.29 | $38.29 | 437,685 |
| 2020-11-05 | $37.00 | $39.35 | $36.97 | $38.57 | $38.57 | 891,787 |
| 2020-11-04 | $36.62 | $37.51 | $36.11 | $36.64 | $36.64 | 536,319 |
| 2020-11-03 | $35.85 | $37.57 | $35.73 | $37.27 | $37.27 | 569,097 |
| 2020-11-02 | $35.65 | $35.73 | $34.01 | $34.96 | $34.96 | 688,159 |
| 2020-10-30 | $33.63 | $35.76 | $32.94 | $35.65 | $35.65 | 2,186,926 |
| 2020-10-29 | $28.82 | $29.11 | $27.96 | $28.98 | $28.98 | 456,389 |
| 2020-10-28 | $29.60 | $30.24 | $28.82 | $28.97 | $28.97 | 409,283 |
| 2020-10-27 | $30.69 | $31.47 | $30.18 | $30.23 | $30.23 | 268,815 |
| 2020-10-26 | $30.68 | $30.69 | $29.66 | $30.65 | $30.65 | 401,757 |
| 2020-10-23 | $31.16 | $31.76 | $30.42 | $31.19 | $31.19 | 485,503 |
| 2020-10-22 | $32.20 | $32.93 | $31.00 | $31.11 | $31.11 | 1,226,323 |
| 2020-10-21 | $33.08 | $33.21 | $32.13 | $32.15 | $32.15 | 348,424 |
| 2020-10-20 | $33.10 | $33.69 | $32.69 | $33.01 | $33.01 | 316,164 |
| 2020-10-19 | $33.18 | $33.70 | $32.78 | $32.95 | $32.95 | 284,912 |
| 2020-10-16 | $33.98 | $34.10 | $33.09 | $33.21 | $33.21 | 323,787 |
| 2020-10-15 | $32.81 | $34.00 | $32.67 | $33.82 | $33.82 | 427,185 |
| 2020-10-14 | $33.00 | $33.80 | $33.00 | $33.34 | $33.34 | 415,431 |
| 2020-10-13 | $32.43 | $33.30 | $31.95 | $33.08 | $33.08 | 443,935 |
| 2020-10-12 | $32.33 | $32.75 | $32.00 | $32.71 | $32.71 | 477,497 |
| 2020-10-09 | $32.69 | $32.98 | $31.80 | $32.41 | $32.41 | 467,248 |
| 2020-10-08 | $31.50 | $32.12 | $31.13 | $32.12 | $32.12 | 267,781 |
| 2020-10-07 | $31.82 | $32.30 | $31.18 | $31.23 | $31.23 | 286,167 |
| 2020-10-06 | $32.06 | $32.46 | $31.30 | $31.37 | $31.37 | 426,536 |
| 2020-10-05 | $31.23 | $32.05 | $31.05 | $31.88 | $31.88 | 479,648 |
| 2020-10-02 | $29.61 | $31.29 | $29.50 | $30.95 | $30.95 | 574,066 |
| 2020-10-01 | $29.48 | $30.17 | $29.44 | $29.97 | $29.97 | 654,039 |
| 2020-09-30 | $30.18 | $30.64 | $29.21 | $29.48 | $29.48 | 625,946 |
| 2020-09-29 | $28.52 | $29.24 | $27.97 | $28.22 | $28.22 | 553,889 |
| 2020-09-28 | $28.65 | $29.25 | $27.92 | $28.04 | $28.04 | 377,291 |
| 2020-09-25 | $27.21 | $28.36 | $27.21 | $28.26 | $28.26 | 233,762 |
| 2020-09-24 | $27.36 | $28.05 | $27.07 | $27.48 | $27.48 | 273,079 |
| 2020-09-23 | $28.61 | $29.25 | $27.34 | $27.56 | $27.56 | 510,501 |
| 2020-09-22 | $28.83 | $29.15 | $28.18 | $28.48 | $28.48 | 462,157 |
| 2020-09-21 | $28.03 | $29.04 | $27.14 | $28.88 | $28.88 | 974,105 |
| 2020-09-18 | $29.95 | $30.54 | $29.36 | $29.44 | $29.44 | 973,233 |
| 2020-09-17 | $29.64 | $30.06 | $29.36 | $29.94 | $29.94 | 502,354 |
| 2020-09-16 | $30.48 | $31.08 | $30.03 | $30.10 | $30.10 | 504,859 |
| 2020-09-15 | $31.00 | $31.44 | $30.13 | $30.24 | $30.24 | 346,130 |
| 2020-09-14 | $30.25 | $31.05 | $30.14 | $30.72 | $30.72 | 528,581 |
| 2020-09-11 | $28.92 | $29.96 | $28.63 | $29.90 | $29.90 | 649,740 |
| 2020-09-10 | $29.32 | $29.70 | $28.83 | $28.84 | $28.84 | 543,304 |
| 2020-09-09 | $28.96 | $29.36 | $28.36 | $29.08 | $29.08 | 566,920 |
| 2020-09-08 | $29.61 | $29.61 | $28.49 | $28.59 | $28.59 | 466,161 |
| 2020-09-04 | $30.70 | $30.82 | $29.20 | $29.81 | $29.81 | 459,498 |
| 2020-09-03 | $31.15 | $31.50 | $29.92 | $30.18 | $30.18 | 411,214 |
| 2020-09-02 | $30.76 | $31.20 | $30.41 | $31.12 | $31.12 | 379,324 |
| 2020-09-01 | $29.73 | $30.99 | $29.73 | $30.57 | $30.57 | 226,513 |
| 2020-08-31 | $31.13 | $31.42 | $30.60 | $30.91 | $30.91 | 385,673 |
| 2020-08-28 | $31.17 | $31.27 | $30.42 | $31.23 | $31.23 | 221,394 |
| 2020-08-27 | $30.02 | $31.10 | $29.61 | $30.81 | $30.81 | 364,806 |
| 2020-08-26 | $30.32 | $30.40 | $29.67 | $29.94 | $29.94 | 277,384 |
| 2020-08-25 | $30.11 | $30.32 | $29.49 | $30.20 | $30.20 | 251,684 |
| 2020-08-24 | $29.91 | $30.21 | $29.54 | $30.16 | $30.16 | 327,209 |
| 2020-08-21 | $29.65 | $29.77 | $29.04 | $29.61 | $29.61 | 380,263 |
| 2020-08-20 | $29.74 | $30.12 | $29.59 | $29.77 | $29.77 | 375,974 |
| 2020-08-19 | $30.23 | $30.59 | $29.87 | $30.01 | $30.01 | 380,812 |
| 2020-08-18 | $30.37 | $30.55 | $29.79 | $30.01 | $30.01 | 332,036 |
| 2020-08-17 | $30.94 | $31.17 | $30.41 | $30.56 | $30.56 | 307,866 |
| 2020-08-14 | $30.40 | $30.91 | $30.07 | $30.82 | $30.82 | 640,988 |
| 2020-08-13 | $30.79 | $30.90 | $30.10 | $30.65 | $30.65 | 392,568 |
| 2020-08-12 | $31.78 | $32.16 | $30.63 | $30.97 | $30.97 | 447,104 |
| 2020-08-11 | $32.23 | $32.95 | $31.41 | $31.49 | $31.49 | 449,031 |
| 2020-08-10 | $31.28 | $31.95 | $31.28 | $31.75 | $31.75 | 394,379 |
| 2020-08-07 | $30.74 | $31.11 | $30.51 | $31.05 | $31.05 | 325,063 |
| 2020-08-06 | $30.89 | $31.50 | $30.64 | $30.86 | $30.86 | 476,041 |
| 2020-08-05 | $30.96 | $32.89 | $30.58 | $30.91 | $30.91 | 893,856 |
| 2020-08-04 | $30.29 | $30.73 | $29.65 | $30.31 | $30.31 | 632,678 |
| 2020-08-03 | $29.91 | $30.33 | $29.28 | $30.22 | $30.22 | 523,142 |
| 2020-07-31 | $30.28 | $30.51 | $29.30 | $29.81 | $29.81 | 518,350 |
| 2020-07-30 | $29.43 | $30.52 | $29.29 | $30.41 | $30.41 | 536,934 |
| 2020-07-29 | $29.36 | $30.64 | $29.18 | $30.09 | $30.09 | 613,802 |
| 2020-07-28 | $29.08 | $29.76 | $29.05 | $29.17 | $29.17 | 516,201 |
| 2020-07-27 | $28.44 | $29.90 | $28.40 | $29.24 | $29.24 | 431,278 |
| 2020-07-24 | $28.90 | $29.18 | $28.41 | $28.91 | $28.91 | 400,884 |
| 2020-07-23 | $28.65 | $29.51 | $28.42 | $28.97 | $28.97 | 655,347 |
| 2020-07-22 | $27.94 | $29.15 | $27.68 | $28.60 | $28.60 | 599,957 |
| 2020-07-21 | $27.12 | $28.04 | $26.89 | $27.80 | $27.80 | 518,412 |
| 2020-07-20 | $27.63 | $27.63 | $26.78 | $26.84 | $26.84 | 290,026 |
| 2020-07-17 | $27.99 | $28.00 | $27.25 | $27.52 | $27.52 | 245,800 |
| 2020-07-16 | $27.66 | $28.10 | $26.34 | $27.73 | $27.73 | 553,000 |
| 2020-07-15 | $26.32 | $27.74 | $25.83 | $27.63 | $27.63 | 475,200 |
| 2020-07-14 | $25.35 | $25.59 | $24.84 | $25.54 | $25.54 | 684,100 |
| 2020-07-13 | $25.70 | $26.29 | $25.13 | $25.21 | $25.21 | 388,800 |
| 2020-07-10 | $24.28 | $25.44 | $24.06 | $25.42 | $25.42 | 757,500 |
| 2020-07-09 | $25.14 | $25.33 | $24.01 | $24.10 | $24.10 | 523,700 |
| 2020-07-08 | $25.05 | $25.47 | $24.65 | $25.31 | $25.31 | 318,300 |
| 2020-07-07 | $26.09 | $26.21 | $25.07 | $25.19 | $25.19 | 755,100 |
| 2020-07-06 | $26.14 | $26.65 | $25.71 | $26.27 | $26.27 | 878,700 |
| 2020-07-02 | $26.07 | $26.53 | $25.40 | $25.57 | $25.57 | 401,300 |
| 2020-07-01 | $25.11 | $25.94 | $24.97 | $25.49 | $25.49 | 430,700 |
| 2020-06-30 | $24.75 | $25.22 | $24.39 | $25.12 | $25.12 | 892,500 |
| 2020-06-29 | $25.10 | $25.27 | $24.57 | $24.92 | $24.92 | 688,100 |
| 2020-06-26 | $24.78 | $24.94 | $24.23 | $24.61 | $24.61 | 851,492 |
| 2020-06-25 | $24.05 | $24.98 | $23.63 | $24.95 | $24.95 | 1,035,211 |
| 2020-06-24 | $25.57 | $25.72 | $23.87 | $24.31 | $24.31 | 534,751 |
| 2020-06-23 | $26.11 | $26.42 | $25.42 | $25.87 | $25.87 | 827,554 |
| 2020-06-22 | $26.37 | $26.37 | $24.95 | $25.66 | $25.66 | 734,217 |
| 2020-06-19 | $27.08 | $27.67 | $26.15 | $26.46 | $26.46 | 1,034,710 |
| 2020-06-18 | $26.73 | $27.16 | $26.45 | $26.50 | $26.50 | 715,129 |
| 2020-06-17 | $28.20 | $28.29 | $27.02 | $27.09 | $27.09 | 614,486 |
| 2020-06-16 | $28.73 | $29.30 | $27.26 | $28.02 | $28.02 | 855,316 |
| 2020-06-15 | $25.07 | $27.34 | $24.60 | $27.31 | $27.31 | 819,653 |
| 2020-06-12 | $26.95 | $27.34 | $25.32 | $26.15 | $26.15 | 906,062 |
| 2020-06-11 | $26.76 | $27.53 | $25.38 | $25.81 | $25.81 | 796,182 |
| 2020-06-10 | $29.52 | $29.52 | $28.01 | $28.20 | $28.20 | 608,692 |
| 2020-06-09 | $30.76 | $30.79 | $28.92 | $29.32 | $29.32 | 876,139 |
| 2020-06-08 | $30.40 | $31.50 | $29.87 | $31.39 | $31.39 | 656,093 |
| 2020-06-05 | $30.04 | $31.18 | $29.97 | $30.12 | $30.12 | 625,297 |
| 2020-06-04 | $28.31 | $29.09 | $28.02 | $28.84 | $28.84 | 468,504 |
| 2020-06-03 | $28.89 | $29.56 | $28.34 | $28.46 | $28.46 | 616,601 |
| 2020-06-02 | $28.85 | $29.44 | $28.63 | $28.74 | $28.74 | 391,474 |
| 2020-06-01 | $28.69 | $29.58 | $28.60 | $28.79 | $28.79 | 421,883 |
| 2020-05-29 | $29.01 | $29.06 | $27.85 | $28.61 | $28.61 | 676,032 |
| 2020-05-28 | $29.09 | $30.03 | $27.96 | $29.36 | $29.36 | 950,595 |
| 2020-05-27 | $29.43 | $29.43 | $27.58 | $28.80 | $28.80 | 572,985 |
| 2020-05-26 | $28.50 | $29.25 | $28.03 | $28.62 | $28.62 | 538,780 |
| 2020-05-22 | $27.81 | $27.85 | $26.78 | $27.52 | $27.52 | 506,435 |
| 2020-05-21 | $27.12 | $27.91 | $27.07 | $27.73 | $27.73 | 943,341 |
| 2020-05-20 | $26.62 | $27.16 | $26.22 | $26.91 | $26.91 | 892,804 |
| 2020-05-19 | $25.73 | $26.64 | $24.81 | $25.98 | $25.98 | 851,275 |
| 2020-05-18 | $25.49 | $26.53 | $25.00 | $25.90 | $25.90 | 913,682 |
| 2020-05-15 | $24.10 | $24.84 | $24.09 | $24.72 | $24.72 | 552,717 |
| 2020-05-14 | $23.81 | $25.09 | $23.35 | $24.47 | $24.47 | 746,902 |
| 2020-05-13 | $25.78 | $25.78 | $23.13 | $24.32 | $24.32 | 1,371,016 |
| 2020-05-12 | $26.87 | $27.20 | $26.06 | $26.14 | $26.14 | 856,164 |
| 2020-05-11 | $26.30 | $27.24 | $25.76 | $26.69 | $26.69 | 732,253 |
| 2020-05-08 | $25.22 | $26.70 | $24.92 | $26.55 | $26.55 | 656,432 |
| 2020-05-07 | $24.16 | $25.51 | $24.14 | $24.70 | $24.70 | 739,086 |
| 2020-05-06 | $26.18 | $26.18 | $24.14 | $24.21 | $24.21 | 1,135,076 |
| 2020-05-05 | $24.10 | $27.14 | $23.01 | $26.23 | $26.23 | 2,129,575 |
| 2020-05-04 | $22.24 | $22.44 | $21.27 | $21.58 | $21.58 | 895,993 |
| 2020-05-01 | $22.92 | $23.71 | $21.68 | $22.47 | $22.47 | 619,334 |
| 2020-04-30 | $24.26 | $24.61 | $23.40 | $24.01 | $24.01 | 850,550 |
| 2020-04-29 | $24.83 | $25.47 | $24.06 | $24.70 | $24.70 | 1,819,750 |
| 2020-04-28 | $25.29 | $25.42 | $23.52 | $24.16 | $24.16 | 527,995 |
| 2020-04-27 | $22.64 | $24.65 | $22.64 | $24.55 | $24.55 | 425,900 |
| 2020-04-24 | $22.13 | $22.63 | $21.47 | $22.29 | $22.29 | 808,753 |
| 2020-04-23 | $21.84 | $22.32 | $21.36 | $21.83 | $21.83 | 575,068 |
| 2020-04-22 | $23.05 | $23.37 | $21.60 | $21.63 | $21.63 | 494,045 |
| 2020-04-21 | $22.01 | $22.85 | $21.55 | $22.33 | $22.33 | 771,632 |
| 2020-04-20 | $23.01 | $24.00 | $22.41 | $23.10 | $23.10 | 554,425 |
| 2020-04-17 | $23.64 | $24.06 | $23.18 | $23.74 | $23.74 | 664,096 |
| 2020-04-16 | $22.65 | $22.94 | $21.66 | $22.44 | $22.44 | 728,057 |
| 2020-04-15 | $22.02 | $23.02 | $21.84 | $22.69 | $22.69 | 809,939 |
| 2020-04-14 | $22.52 | $23.69 | $22.15 | $23.46 | $23.46 | 1,245,024 |
| 2020-04-13 | $22.91 | $23.08 | $21.08 | $21.82 | $21.82 | 1,286,692 |
| 2020-04-09 | $23.21 | $24.19 | $22.54 | $22.99 | $22.99 | 1,347,017 |
| 2020-04-08 | $19.35 | $22.03 | $18.88 | $21.91 | $21.91 | 1,066,467 |
| 2020-04-07 | $18.74 | $19.98 | $17.99 | $18.64 | $18.64 | 2,021,149 |
| 2020-04-06 | $15.82 | $17.75 | $15.82 | $17.68 | $17.68 | 863,939 |
| 2020-04-03 | $17.58 | $17.97 | $15.12 | $15.53 | $15.53 | 3,505,264 |
| 2020-04-02 | $17.10 | $18.16 | $16.57 | $17.68 | $17.68 | 1,476,053 |
| 2020-04-01 | $16.89 | $17.94 | $16.81 | $17.16 | $17.16 | 1,381,097 |
| 2020-03-31 | $18.80 | $18.93 | $17.97 | $18.35 | $18.35 | 1,647,743 |
| 2020-03-30 | $18.60 | $18.60 | $17.25 | $18.44 | $18.44 | 1,139,333 |
| 2020-03-27 | $17.30 | $18.60 | $16.88 | $18.03 | $18.03 | 2,089,940 |
| 2020-03-26 | $14.03 | $18.28 | $14.01 | $18.06 | $18.06 | 1,932,511 |
| 2020-03-25 | $12.65 | $14.81 | $11.90 | $13.79 | $13.79 | 2,949,453 |
| 2020-03-24 | $12.41 | $12.97 | $11.88 | $12.55 | $12.55 | 2,023,811 |
| 2020-03-23 | $12.76 | $12.96 | $11.70 | $11.78 | $11.78 | 1,216,036 |
| 2020-03-20 | $14.86 | $16.21 | $12.49 | $12.59 | $12.59 | 2,975,706 |
| 2020-03-19 | $11.82 | $14.99 | $11.22 | $14.68 | $14.68 | 1,739,766 |
| 2020-03-18 | $13.41 | $13.56 | $11.09 | $11.84 | $11.84 | 1,679,825 |
| 2020-03-17 | $17.47 | $17.73 | $13.72 | $14.20 | $14.20 | 2,349,360 |
| 2020-03-16 | $18.34 | $19.79 | $17.03 | $17.18 | $17.18 | 1,827,923 |
| 2020-03-13 | $20.79 | $21.90 | $18.60 | $21.82 | $21.82 | 1,474,345 |
| 2020-03-12 | $21.85 | $21.87 | $19.03 | $19.58 | $19.58 | 1,871,837 |
| 2020-03-11 | $25.60 | $26.14 | $23.22 | $23.40 | $23.40 | 1,494,139 |
| 2020-03-10 | $27.50 | $28.05 | $25.28 | $26.26 | $26.26 | 735,979 |
| 2020-03-09 | $27.46 | $28.17 | $26.55 | $26.78 | $26.78 | 1,148,267 |
| 2020-03-06 | $29.59 | $30.47 | $28.53 | $29.48 | $29.48 | 774,265 |
| 2020-03-05 | $30.32 | $31.42 | $30.03 | $30.63 | $30.63 | 803,895 |
| 2020-03-04 | $30.09 | $31.43 | $29.93 | $30.98 | $30.98 | 834,147 |
| 2020-03-03 | $30.03 | $31.28 | $29.34 | $29.38 | $29.38 | 733,332 |
| 2020-03-02 | $29.81 | $30.08 | $29.05 | $29.93 | $29.93 | 1,204,372 |
| 2020-02-28 | $32.58 | $32.58 | $28.13 | $29.60 | $29.60 | 1,673,310 |
| 2020-02-27 | $30.93 | $32.20 | $30.26 | $31.43 | $31.43 | 1,182,989 |
| 2020-02-26 | $32.62 | $32.76 | $31.27 | $31.47 | $31.47 | 675,152 |
| 2020-02-25 | $33.79 | $34.24 | $32.31 | $32.35 | $32.35 | 687,498 |
| 2020-02-24 | $34.05 | $34.09 | $33.45 | $33.72 | $33.72 | 1,065,268 |
| 2020-02-21 | $34.85 | $35.14 | $34.59 | $35.00 | $35.00 | 521,297 |
| 2020-02-20 | $34.70 | $35.30 | $34.47 | $35.04 | $35.04 | 543,714 |
| 2020-02-19 | $34.12 | $34.89 | $34.03 | $34.79 | $34.79 | 433,994 |
| 2020-02-18 | $33.76 | $34.20 | $33.45 | $34.07 | $34.07 | 1,179,870 |
| 2020-02-14 | $33.76 | $33.80 | $33.45 | $33.55 | $33.55 | 308,508 |
| 2020-02-13 | $33.58 | $33.99 | $33.46 | $33.77 | $33.77 | 533,153 |
| 2020-02-12 | $33.85 | $34.16 | $33.48 | $33.56 | $33.56 | 394,515 |
| 2020-02-11 | $33.41 | $33.82 | $33.40 | $33.67 | $33.67 | 454,947 |
| 2020-02-10 | $32.95 | $33.38 | $32.91 | $33.29 | $33.29 | 752,556 |
| 2020-02-07 | $33.52 | $33.52 | $32.86 | $33.03 | $33.03 | 521,714 |
| 2020-02-06 | $33.85 | $33.93 | $33.46 | $33.58 | $33.58 | 906,294 |
| 2020-02-05 | $33.72 | $34.58 | $33.60 | $34.02 | $34.02 | 780,942 |
| 2020-02-04 | $32.81 | $33.84 | $32.75 | $33.40 | $33.40 | 689,866 |
| 2020-02-03 | $32.41 | $32.84 | $32.28 | $32.53 | $32.53 | 626,743 |
| 2020-01-31 | $32.48 | $32.55 | $32.01 | $32.13 | $32.13 | 880,405 |
| 2020-01-30 | $32.18 | $32.65 | $32.12 | $32.63 | $32.63 | 527,105 |
| 2020-01-29 | $32.44 | $32.80 | $32.21 | $32.41 | $32.41 | 541,370 |
| 2020-01-28 | $32.40 | $33.00 | $32.37 | $32.49 | $32.49 | 317,013 |
| 2020-01-27 | $32.03 | $32.63 | $32.03 | $32.30 | $32.30 | 430,885 |
| 2020-01-24 | $32.69 | $32.69 | $32.08 | $32.45 | $32.45 | 455,887 |
| 2020-01-23 | $32.56 | $32.82 | $32.20 | $32.75 | $32.75 | 444,934 |
| 2020-01-22 | $32.35 | $32.87 | $32.30 | $32.72 | $32.72 | 776,506 |
| 2020-01-21 | $33.32 | $33.37 | $32.22 | $32.30 | $32.30 | 699,055 |
| 2020-01-17 | $33.76 | $33.77 | $33.38 | $33.48 | $33.48 | 278,611 |
| 2020-01-16 | $33.75 | $33.81 | $33.43 | $33.75 | $33.75 | 577,753 |
| 2020-01-15 | $33.44 | $33.90 | $33.39 | $33.48 | $33.48 | 438,784 |
| 2020-01-14 | $33.25 | $33.74 | $33.20 | $33.52 | $33.52 | 632,935 |
| 2020-01-13 | $33.14 | $33.33 | $33.00 | $33.30 | $33.30 | 276,051 |
| 2020-01-10 | $33.35 | $33.45 | $32.98 | $33.26 | $33.26 | 272,227 |
| 2020-01-09 | $33.48 | $33.62 | $33.15 | $33.41 | $33.41 | 376,237 |
| 2020-01-08 | $33.58 | $33.92 | $33.18 | $33.46 | $33.46 | 583,004 |
| 2020-01-07 | $33.63 | $33.78 | $33.19 | $33.65 | $33.65 | 336,570 |
| 2020-01-06 | $33.01 | $33.86 | $33.01 | $33.71 | $33.71 | 573,999 |
| 2020-01-03 | $32.80 | $33.29 | $32.56 | $33.09 | $33.09 | 458,174 |
| 2020-01-02 | $33.42 | $33.42 | $32.71 | $33.15 | $33.15 | 460,084 |
| 2019-12-31 | $33.01 | $33.40 | $33.00 | $33.22 | $33.22 | 364,606 |
| 2019-12-30 | $33.08 | $33.27 | $32.80 | $33.05 | $33.05 | 336,593 |
| 2019-12-27 | $32.92 | $33.03 | $32.68 | $32.96 | $32.96 | 317,702 |
| 2019-12-26 | $33.00 | $33.27 | $32.73 | $32.86 | $32.86 | 184,929 |
| 2019-12-24 | $33.21 | $33.44 | $32.83 | $32.88 | $32.88 | 101,986 |
| 2019-12-23 | $33.16 | $33.39 | $32.73 | $33.18 | $33.18 | 488,035 |
| 2019-12-20 | $33.33 | $33.35 | $32.84 | $32.97 | $32.97 | 973,149 |
| 2019-12-19 | $33.46 | $33.69 | $33.15 | $33.24 | $33.24 | 762,365 |
| 2019-12-18 | $33.08 | $33.48 | $32.82 | $33.33 | $33.33 | 1,076,194 |
| 2019-12-17 | $32.41 | $33.05 | $32.33 | $32.98 | $32.98 | 1,046,275 |
| 2019-12-16 | $32.17 | $32.90 | $32.17 | $32.47 | $32.47 | 680,671 |
| 2019-12-13 | $32.27 | $32.70 | $31.84 | $32.08 | $32.08 | 488,633 |
| 2019-12-12 | $31.61 | $32.51 | $31.48 | $32.46 | $32.46 | 595,088 |
| 2019-12-11 | $31.83 | $32.01 | $31.46 | $31.53 | $31.53 | 749,464 |
| 2019-12-10 | $32.07 | $32.27 | $31.81 | $32.06 | $32.06 | 645,244 |
| 2019-12-09 | $32.46 | $32.66 | $31.97 | $31.99 | $31.99 | 545,358 |
| 2019-12-06 | $32.32 | $32.86 | $31.99 | $32.58 | $32.58 | 719,892 |
| 2019-12-05 | $31.98 | $32.26 | $31.84 | $32.15 | $32.15 | 546,815 |
| 2019-12-04 | $32.15 | $32.39 | $31.76 | $31.85 | $31.85 | 704,780 |
| 2019-12-03 | $31.61 | $32.22 | $31.42 | $31.90 | $31.90 | 730,699 |
| 2019-12-02 | $32.09 | $32.36 | $31.90 | $32.06 | $32.06 | 445,828 |
| 2019-11-29 | $32.61 | $32.61 | $32.14 | $32.16 | $32.16 | 246,722 |
| 2019-11-27 | $32.34 | $32.81 | $32.34 | $32.60 | $32.60 | 611,275 |
| 2019-11-26 | $32.66 | $32.67 | $32.19 | $32.23 | $32.23 | 521,542 |
| 2019-11-25 | $32.37 | $33.08 | $32.29 | $32.79 | $32.79 | 698,740 |
| 2019-11-22 | $32.26 | $32.83 | $32.12 | $32.36 | $32.36 | 638,021 |
| 2019-11-21 | $32.04 | $32.18 | $31.42 | $32.02 | $32.02 | 872,508 |
| 2019-11-20 | $31.81 | $32.25 | $31.41 | $32.00 | $32.00 | 1,035,248 |
| 2019-11-19 | $31.70 | $32.03 | $31.52 | $31.82 | $31.82 | 731,888 |
| 2019-11-18 | $31.54 | $31.99 | $31.44 | $31.77 | $31.77 | 1,139,459 |
| 2019-11-15 | $31.12 | $31.53 | $30.83 | $31.50 | $31.50 | 1,187,692 |
| 2019-11-14 | $30.33 | $31.11 | $30.20 | $30.92 | $30.92 | 1,417,964 |
| 2019-11-13 | $30.50 | $31.08 | $30.47 | $30.85 | $30.85 | 387,511 |
| 2019-11-12 | $30.50 | $31.25 | $30.40 | $30.72 | $30.72 | 527,174 |
| 2019-11-11 | $30.37 | $30.76 | $30.23 | $30.50 | $30.50 | 638,672 |
| 2019-11-08 | $30.21 | $30.75 | $30.16 | $30.74 | $30.74 | 631,764 |
| 2019-11-07 | $30.56 | $30.91 | $30.20 | $30.40 | $30.40 | 698,605 |
| 2019-11-06 | $31.52 | $31.87 | $29.60 | $30.28 | $30.28 | 1,632,709 |
| 2019-11-05 | $31.75 | $32.35 | $31.30 | $31.37 | $31.37 | 981,488 |
| 2019-11-04 | $31.16 | $31.68 | $30.91 | $31.36 | $31.36 | 713,991 |
| 2019-11-01 | $30.13 | $31.36 | $30.13 | $30.86 | $30.86 | 536,025 |
| 2019-10-31 | $30.18 | $30.25 | $29.47 | $29.99 | $29.99 | 588,081 |
| 2019-10-30 | $30.59 | $30.92 | $29.95 | $30.28 | $30.28 | 613,348 |
| 2019-10-29 | $30.63 | $31.06 | $30.62 | $30.69 | $30.69 | 900,567 |
| 2019-10-28 | $30.89 | $31.35 | $30.54 | $30.62 | $30.62 | 912,810 |
| 2019-10-25 | $31.06 | $31.14 | $30.39 | $30.59 | $30.59 | 905,465 |
| 2019-10-24 | $31.58 | $31.70 | $30.80 | $31.37 | $31.37 | 416,055 |
| 2019-10-23 | $31.58 | $31.70 | $31.27 | $31.50 | $31.50 | 524,122 |
| 2019-10-22 | $31.15 | $31.72 | $30.74 | $31.50 | $31.50 | 668,238 |
| 2019-10-21 | $30.89 | $31.50 | $30.71 | $30.88 | $30.88 | 500,120 |
| 2019-10-18 | $30.47 | $30.76 | $30.04 | $30.57 | $30.57 | 675,619 |
| 2019-10-17 | $30.63 | $31.15 | $29.98 | $30.38 | $30.38 | 1,064,134 |
| 2019-10-16 | $29.63 | $30.61 | $29.58 | $30.41 | $30.41 | 574,525 |
| 2019-10-15 | $29.06 | $30.30 | $28.82 | $29.60 | $29.60 | 572,856 |
| 2019-10-14 | $29.53 | $29.75 | $28.73 | $28.93 | $28.93 | 267,867 |
| 2019-10-11 | $29.32 | $30.30 | $28.88 | $29.61 | $29.61 | 991,014 |
| 2019-10-10 | $28.58 | $29.23 | $28.51 | $28.92 | $28.92 | 403,787 |
| 2019-10-09 | $29.39 | $29.48 | $29.07 | $29.19 | $29.19 | 298,249 |
| 2019-10-08 | $29.47 | $29.67 | $29.10 | $29.17 | $29.17 | 412,662 |
| 2019-10-07 | $29.75 | $30.01 | $29.54 | $29.67 | $29.67 | 420,885 |
| 2019-10-04 | $29.71 | $29.97 | $29.41 | $29.86 | $29.86 | 326,783 |
| 2019-10-03 | $29.50 | $29.76 | $29.19 | $29.61 | $29.61 | 497,479 |
| 2019-10-02 | $29.33 | $29.65 | $28.36 | $29.50 | $29.50 | 714,414 |
| 2019-10-01 | $30.91 | $31.67 | $29.37 | $29.58 | $29.58 | 552,862 |
| 2019-09-30 | $30.45 | $31.27 | $30.29 | $31.08 | $31.08 | 465,073 |
| 2019-09-27 | $31.00 | $31.39 | $30.16 | $30.36 | $30.36 | 634,657 |
| 2019-09-26 | $32.06 | $32.06 | $30.88 | $30.93 | $30.93 | 663,816 |
| 2019-09-25 | $31.94 | $32.27 | $31.63 | $32.16 | $32.16 | 599,837 |
| 2019-09-24 | $32.77 | $33.04 | $31.51 | $31.96 | $31.96 | 579,777 |
| 2019-09-23 | $32.46 | $33.20 | $32.46 | $32.87 | $32.87 | 804,297 |
| 2019-09-20 | $32.43 | $33.02 | $32.39 | $32.76 | $32.76 | 1,861,380 |
| 2019-09-19 | $32.39 | $33.25 | $32.16 | $32.31 | $32.31 | 1,059,448 |
| 2019-09-18 | $32.35 | $32.99 | $31.90 | $32.29 | $32.29 | 1,293,457 |
| 2019-09-17 | $32.78 | $32.78 | $31.57 | $31.99 | $31.99 | 740,576 |
| 2019-09-16 | $31.86 | $32.99 | $31.83 | $32.79 | $32.79 | 736,737 |
| 2019-09-13 | $31.61 | $32.14 | $31.61 | $31.97 | $31.97 | 674,757 |
| 2019-09-12 | $31.94 | $32.15 | $31.36 | $31.58 | $31.58 | 848,626 |
| 2019-09-11 | $30.61 | $32.00 | $30.12 | $31.94 | $31.94 | 1,881,776 |
| 2019-09-10 | $28.87 | $30.50 | $28.82 | $30.43 | $30.43 | 1,799,924 |
| 2019-09-09 | $28.09 | $29.08 | $26.83 | $28.89 | $28.89 | 2,129,567 |
| 2019-09-06 | $26.49 | $27.22 | $26.25 | $27.06 | $27.06 | 2,702,680 |
| 2019-09-05 | $26.44 | $27.01 | $26.15 | $26.32 | $26.32 | 819,555 |
| 2019-09-04 | $26.05 | $26.32 | $25.62 | $26.11 | $26.11 | 787,713 |
| 2019-09-03 | $26.26 | $26.45 | $25.76 | $25.79 | $25.79 | 419,422 |
| 2019-08-30 | $26.66 | $26.74 | $26.28 | $26.46 | $26.46 | 408,033 |
| 2019-08-29 | $26.38 | $26.90 | $26.33 | $26.54 | $26.54 | 296,983 |
| 2019-08-28 | $25.94 | $26.22 | $25.53 | $26.19 | $26.19 | 498,577 |
| 2019-08-27 | $26.66 | $26.88 | $25.80 | $25.95 | $25.95 | 556,690 |
| 2019-08-26 | $26.73 | $26.84 | $26.38 | $26.57 | $26.57 | 356,834 |
| 2019-08-23 | $27.22 | $27.55 | $26.37 | $26.43 | $26.43 | 472,110 |
| 2019-08-22 | $27.46 | $27.80 | $27.18 | $27.33 | $27.33 | 231,014 |
| 2019-08-21 | $27.38 | $27.51 | $27.02 | $27.33 | $27.33 | 491,517 |
| 2019-08-20 | $27.40 | $27.56 | $27.11 | $27.21 | $27.21 | 462,445 |
| 2019-08-19 | $27.89 | $28.00 | $27.39 | $27.43 | $27.43 | 721,945 |
| 2019-08-16 | $27.61 | $27.70 | $27.29 | $27.52 | $27.52 | 416,289 |
| 2019-08-15 | $28.01 | $28.20 | $27.14 | $27.36 | $27.36 | 729,653 |
| 2019-08-14 | $28.44 | $28.44 | $27.82 | $27.92 | $27.92 | 954,477 |
| 2019-08-13 | $28.26 | $29.44 | $28.09 | $29.02 | $29.02 | 363,326 |
| 2019-08-12 | $28.61 | $28.61 | $28.05 | $28.26 | $28.26 | 301,690 |
| 2019-08-09 | $29.24 | $29.52 | $28.01 | $28.77 | $28.77 | 487,804 |
| 2019-08-08 | $29.56 | $29.87 | $28.99 | $29.27 | $29.27 | 772,709 |
| 2019-08-07 | $28.92 | $29.62 | $28.68 | $29.40 | $29.40 | 601,982 |
| 2019-08-06 | $28.73 | $29.39 | $28.47 | $29.23 | $29.23 | 872,582 |
| 2019-08-05 | $28.51 | $28.86 | $28.18 | $28.58 | $28.58 | 551,432 |
| 2019-08-02 | $29.70 | $30.36 | $28.98 | $29.07 | $29.07 | 511,004 |
| 2019-08-01 | $31.78 | $31.93 | $29.53 | $29.64 | $29.64 | 1,257,974 |
| 2019-07-31 | $31.72 | $32.18 | $30.66 | $31.94 | $31.94 | 1,591,468 |
| 2019-07-30 | $32.58 | $32.92 | $31.71 | $32.89 | $32.89 | 1,135,791 |
| 2019-07-29 | $33.27 | $33.43 | $32.86 | $33.02 | $33.02 | 631,270 |
| 2019-07-26 | $32.37 | $33.53 | $32.37 | $33.20 | $33.20 | 649,817 |
| 2019-07-25 | $32.08 | $32.66 | $31.52 | $32.14 | $32.14 | 938,678 |
| 2019-07-24 | $31.06 | $32.32 | $30.71 | $32.24 | $32.24 | 1,772,609 |
| 2019-07-23 | $31.37 | $31.53 | $30.95 | $31.00 | $31.00 | 512,480 |
| 2019-07-22 | $31.83 | $32.19 | $31.31 | $31.34 | $31.34 | 521,056 |
| 2019-07-19 | $31.94 | $32.01 | $31.59 | $31.68 | $31.68 | 456,985 |
| 2019-07-18 | $32.22 | $32.34 | $31.86 | $31.92 | $31.92 | 398,943 |
| 2019-07-17 | $32.74 | $32.87 | $32.28 | $32.29 | $32.29 | 456,854 |
| 2019-07-16 | $33.29 | $33.51 | $32.72 | $32.76 | $32.76 | 579,428 |
| 2019-07-15 | $33.53 | $33.69 | $33.02 | $33.34 | $33.34 | 261,481 |
| 2019-07-12 | $33.60 | $34.00 | $33.20 | $33.51 | $33.51 | 643,124 |
| 2019-07-11 | $33.80 | $34.11 | $33.10 | $33.62 | $33.62 | 571,743 |
| 2019-07-10 | $33.75 | $33.93 | $33.24 | $33.67 | $33.67 | 501,055 |
| 2019-07-09 | $33.89 | $34.24 | $33.11 | $33.62 | $33.62 | 412,133 |
| 2019-07-08 | $34.56 | $34.65 | $34.00 | $34.17 | $34.17 | 727,158 |
| 2019-07-05 | $34.18 | $34.84 | $34.07 | $34.62 | $34.62 | 231,998 |
| 2019-07-03 | $34.35 | $34.69 | $33.98 | $34.30 | $34.30 | 245,999 |
| 2019-07-02 | $34.40 | $34.44 | $33.94 | $34.19 | $34.19 | 580,971 |
| 2019-07-01 | $35.19 | $35.40 | $34.00 | $34.31 | $34.31 | 728,870 |
| 2019-06-28 | $34.33 | $35.15 | $34.20 | $34.95 | $34.95 | 850,803 |
| 2019-06-27 | $34.47 | $34.73 | $33.82 | $34.33 | $34.33 | 569,377 |
| 2019-06-26 | $34.45 | $34.77 | $34.19 | $34.31 | $34.31 | 601,501 |
| 2019-06-25 | $34.54 | $34.82 | $34.13 | $34.45 | $34.45 | 930,614 |
| 2019-06-24 | $34.65 | $34.96 | $34.38 | $34.67 | $34.67 | 661,806 |
| 2019-06-21 | $34.58 | $34.77 | $33.95 | $34.72 | $34.72 | 905,777 |
| 2019-06-20 | $34.60 | $34.85 | $34.10 | $34.52 | $34.52 | 761,377 |
| 2019-06-19 | $34.20 | $34.51 | $33.62 | $34.04 | $34.04 | 783,040 |
| 2019-06-18 | $34.19 | $34.33 | $33.53 | $34.20 | $34.20 | 1,101,551 |
| 2019-06-17 | $33.12 | $34.15 | $32.75 | $34.00 | $34.00 | 917,878 |
| 2019-06-14 | $33.84 | $33.84 | $32.75 | $33.03 | $33.03 | 435,861 |
| 2019-06-13 | $34.14 | $34.24 | $33.62 | $33.85 | $33.85 | 718,205 |
| 2019-06-12 | $33.80 | $33.88 | $32.96 | $33.78 | $33.78 | 656,035 |
| 2019-06-11 | $34.00 | $34.06 | $33.56 | $33.92 | $33.92 | 1,060,695 |
| 2019-06-10 | $34.03 | $34.45 | $33.66 | $33.81 | $33.81 | 869,992 |
| 2019-06-07 | $33.12 | $34.07 | $32.88 | $33.91 | $33.91 | 663,264 |
| 2019-06-06 | $33.25 | $34.00 | $32.99 | $33.20 | $33.20 | 313,190 |
| 2019-06-05 | $33.81 | $33.82 | $32.95 | $33.30 | $33.30 | 484,782 |
| 2019-06-04 | $33.32 | $33.93 | $32.97 | $33.72 | $33.72 | 768,661 |
| 2019-06-03 | $32.26 | $33.23 | $32.18 | $33.00 | $33.00 | 675,200 |
| 2019-05-31 | $32.49 | $32.64 | $31.89 | $32.22 | $32.22 | 689,953 |
| 2019-05-30 | $31.80 | $33.12 | $31.69 | $32.82 | $32.82 | 904,840 |
| 2019-05-29 | $32.36 | $32.44 | $31.58 | $32.05 | $32.05 | 986,719 |
| 2019-05-28 | $32.76 | $33.15 | $32.48 | $32.61 | $32.61 | 1,584,309 |
| 2019-05-24 | $32.50 | $32.96 | $32.08 | $32.71 | $32.71 | 632,854 |
| 2019-05-23 | $33.22 | $33.22 | $32.10 | $32.24 | $32.24 | 457,933 |
| 2019-05-22 | $33.17 | $33.71 | $33.17 | $33.51 | $33.51 | 513,965 |
| 2019-05-21 | $32.90 | $33.49 | $32.62 | $33.43 | $33.43 | 939,078 |
| 2019-05-20 | $32.68 | $32.96 | $32.53 | $32.78 | $32.78 | 727,795 |
| 2019-05-17 | $32.50 | $33.53 | $32.49 | $32.92 | $32.92 | 786,974 |
| 2019-05-16 | $33.10 | $33.59 | $32.68 | $32.76 | $32.76 | 360,774 |
| 2019-05-15 | $32.65 | $33.53 | $32.53 | $33.11 | $33.11 | 338,910 |
| 2019-05-14 | $32.25 | $33.00 | $32.25 | $32.80 | $32.80 | 629,145 |
| 2019-05-13 | $31.80 | $32.35 | $31.60 | $32.17 | $32.17 | 478,433 |
| 2019-05-10 | $32.34 | $32.69 | $31.60 | $32.52 | $32.52 | 608,489 |
| 2019-05-09 | $32.12 | $32.60 | $31.70 | $32.36 | $32.36 | 454,102 |
| 2019-05-08 | $32.49 | $33.19 | $32.29 | $32.56 | $32.56 | 668,980 |
| 2019-05-07 | $33.53 | $33.89 | $32.38 | $32.60 | $32.60 | 602,687 |
| 2019-05-06 | $32.75 | $34.50 | $32.56 | $33.82 | $33.82 | 945,536 |
| 2019-05-03 | $32.41 | $33.53 | $32.37 | $33.42 | $33.42 | 583,167 |
| 2019-05-02 | $32.12 | $32.27 | $31.48 | $32.26 | $32.26 | 760,558 |
| 2019-05-01 | $33.43 | $34.09 | $32.32 | $32.37 | $32.37 | 1,453,695 |
| 2019-04-30 | $32.52 | $32.85 | $31.28 | $32.02 | $32.02 | 879,371 |
| 2019-04-29 | $32.40 | $32.56 | $31.98 | $32.37 | $32.37 | 490,748 |
| 2019-04-26 | $31.98 | $32.48 | $31.65 | $32.29 | $32.29 | 559,976 |
| 2019-04-25 | $31.71 | $32.31 | $31.57 | $32.09 | $32.09 | 819,338 |
| 2019-04-24 | $31.08 | $32.26 | $30.87 | $31.86 | $31.86 | 818,113 |
| 2019-04-23 | $29.86 | $31.54 | $29.59 | $31.22 | $31.22 | 946,321 |
| 2019-04-22 | $29.37 | $29.96 | $29.09 | $29.64 | $29.64 | 587,032 |
| 2019-04-18 | $28.40 | $29.76 | $28.17 | $29.51 | $29.51 | 1,172,499 |
| 2019-04-17 | $29.20 | $29.20 | $28.08 | $28.38 | $28.38 | 1,274,859 |
| 2019-04-16 | $29.56 | $29.75 | $28.95 | $28.99 | $28.99 | 1,138,647 |
| 2019-04-15 | $29.38 | $29.40 | $28.90 | $29.31 | $29.31 | 1,151,733 |
| 2019-04-12 | $29.48 | $29.63 | $29.21 | $29.34 | $29.34 | 834,339 |
| 2019-04-11 | $30.04 | $30.20 | $29.09 | $29.30 | $29.30 | 499,566 |
| 2019-04-10 | $30.05 | $30.13 | $29.85 | $29.91 | $29.91 | 825,513 |
| 2019-04-09 | $30.31 | $30.61 | $29.90 | $30.03 | $30.03 | 612,763 |
| 2019-04-08 | $30.97 | $30.97 | $30.20 | $30.40 | $30.40 | 764,338 |
| 2019-04-05 | $30.52 | $31.20 | $30.40 | $31.04 | $31.04 | 854,929 |
| 2019-04-04 | $29.60 | $30.53 | $29.50 | $30.43 | $30.43 | 608,822 |
| 2019-04-03 | $29.65 | $30.00 | $29.28 | $29.57 | $29.57 | 3,517,298 |
| 2019-04-02 | $29.59 | $30.01 | $28.89 | $29.65 | $29.65 | 739,808 |
| 2019-04-01 | $29.49 | $30.19 | $29.27 | $29.66 | $29.66 | 823,164 |
| 2019-03-29 | $29.69 | $29.74 | $29.25 | $29.31 | $29.31 | 723,142 |
| 2019-03-28 | $29.16 | $29.64 | $28.95 | $29.42 | $29.42 | 1,421,695 |
| 2019-03-27 | $29.64 | $29.95 | $29.15 | $29.20 | $29.20 | 886,377 |
| 2019-03-26 | $29.72 | $29.92 | $29.07 | $29.65 | $29.65 | 854,058 |
| 2019-03-25 | $29.97 | $30.24 | $29.30 | $29.48 | $29.48 | 691,624 |
| 2019-03-22 | $31.13 | $31.13 | $30.02 | $30.06 | $30.06 | 475,587 |
| 2019-03-21 | $30.09 | $31.29 | $30.08 | $31.22 | $31.22 | 970,670 |
| 2019-03-20 | $30.93 | $31.17 | $30.10 | $30.27 | $30.27 | 713,290 |
| 2019-03-19 | $30.55 | $31.27 | $30.26 | $30.94 | $30.94 | 704,008 |
| 2019-03-18 | $30.13 | $30.79 | $29.79 | $30.46 | $30.46 | 907,775 |
| 2019-03-15 | $30.71 | $31.05 | $29.95 | $30.12 | $30.12 | 1,353,473 |
| 2019-03-14 | $30.18 | $30.92 | $30.08 | $30.59 | $30.59 | 1,454,914 |
| 2019-03-13 | $29.76 | $30.56 | $29.61 | $30.06 | $30.06 | 974,365 |
| 2019-03-12 | $29.62 | $30.35 | $29.52 | $29.70 | $29.70 | 1,120,015 |
| 2019-03-11 | $28.98 | $29.89 | $28.73 | $29.68 | $29.68 | 1,328,564 |
| 2019-03-08 | $28.15 | $29.01 | $27.83 | $28.98 | $28.98 | 1,151,712 |
| 2019-03-07 | $28.30 | $28.67 | $27.47 | $28.49 | $28.49 | 1,209,284 |
| 2019-03-06 | $29.22 | $29.32 | $28.17 | $28.25 | $28.25 | 1,904,246 |
| 2019-03-05 | $30.53 | $30.68 | $28.97 | $29.29 | $29.29 | 1,551,093 |
| 2019-03-04 | $30.15 | $30.60 | $29.32 | $30.17 | $30.17 | 1,690,651 |
| 2019-03-01 | $26.38 | $31.10 | $26.38 | $30.41 | $30.41 | 3,739,971 |
| 2019-02-28 | $26.30 | $26.53 | $25.85 | $26.29 | $26.29 | 1,584,643 |
| 2019-02-27 | $27.33 | $27.39 | $26.16 | $26.23 | $26.23 | 1,102,883 |
| 2019-02-26 | $28.06 | $28.12 | $27.20 | $27.43 | $27.43 | 1,416,046 |
| 2019-02-25 | $27.69 | $28.52 | $27.65 | $27.85 | $27.85 | 1,179,318 |
| 2019-02-22 | $27.81 | $28.01 | $27.40 | $27.70 | $27.70 | 948,024 |
| 2019-02-21 | $27.58 | $28.10 | $27.52 | $27.72 | $27.72 | 872,891 |
| 2019-02-20 | $28.02 | $28.22 | $27.47 | $27.54 | $27.54 | 835,496 |
| 2019-02-19 | $28.20 | $28.64 | $28.01 | $28.09 | $28.09 | 743,298 |
| 2019-02-15 | $27.43 | $28.42 | $27.10 | $28.41 | $28.41 | 922,849 |
| 2019-02-14 | $26.98 | $27.40 | $26.72 | $27.18 | $27.18 | 867,150 |
| 2019-02-13 | $27.19 | $27.52 | $26.69 | $27.13 | $27.13 | 998,092 |
| 2019-02-12 | $27.00 | $27.57 | $26.80 | $27.16 | $27.16 | 815,399 |
| 2019-02-11 | $26.50 | $26.86 | $26.06 | $26.76 | $26.76 | 1,301,657 |
| 2019-02-08 | $27.48 | $27.75 | $25.91 | $26.40 | $26.40 | 1,850,681 |
| 2019-02-07 | $27.50 | $27.78 | $27.31 | $27.61 | $27.61 | 642,665 |
| 2019-02-06 | $27.65 | $28.11 | $27.26 | $27.72 | $27.72 | 619,937 |
| 2019-02-05 | $27.86 | $28.74 | $27.69 | $27.79 | $27.79 | 1,481,845 |
| 2019-02-04 | $27.70 | $27.94 | $27.01 | $27.79 | $27.79 | 689,100 |
| 2019-02-01 | $27.50 | $28.13 | $27.05 | $27.77 | $27.77 | 923,217 |
| 2019-01-31 | $27.71 | $27.96 | $27.29 | $27.36 | $27.36 | 1,073,046 |
| 2019-01-30 | $27.65 | $27.96 | $27.41 | $27.77 | $27.77 | 1,672,395 |
| 2019-01-29 | $27.59 | $27.91 | $27.33 | $27.48 | $27.48 | 928,844 |
| 2019-01-28 | $27.49 | $28.48 | $27.06 | $27.49 | $27.49 | 876,733 |
| 2019-01-25 | $27.82 | $28.21 | $27.55 | $27.56 | $27.56 | 891,027 |
| 2019-01-24 | $27.84 | $28.52 | $27.65 | $27.78 | $27.78 | 841,296 |
| 2019-01-23 | $28.68 | $29.16 | $27.81 | $27.89 | $27.89 | 887,028 |
| 2019-01-22 | $28.70 | $28.76 | $28.14 | $28.32 | $28.32 | 1,313,890 |
| 2019-01-18 | $29.20 | $29.41 | $28.91 | $28.99 | $28.99 | 683,910 |
| 2019-01-17 | $28.98 | $29.47 | $28.92 | $29.20 | $29.20 | 664,627 |
| 2019-01-16 | $28.83 | $29.47 | $28.82 | $29.05 | $29.05 | 744,058 |
| 2019-01-15 | $28.26 | $29.00 | $28.17 | $28.77 | $28.77 | 764,582 |
| 2019-01-14 | $28.80 | $29.35 | $28.09 | $28.14 | $28.14 | 793,846 |
| 2019-01-11 | $28.44 | $29.31 | $27.81 | $29.03 | $29.03 | 2,197,898 |
| 2019-01-10 | $27.40 | $28.72 | $27.32 | $28.67 | $28.67 | 867,041 |
| 2019-01-09 | $27.18 | $27.91 | $27.03 | $27.50 | $27.50 | 1,079,182 |
| 2019-01-08 | $26.61 | $27.03 | $26.19 | $26.99 | $26.99 | 713,840 |
| 2019-01-07 | $25.99 | $26.82 | $25.79 | $26.30 | $26.30 | 810,042 |
| 2019-01-04 | $25.62 | $26.43 | $25.42 | $26.14 | $26.14 | 2,271,899 |
| 2019-01-03 | $25.70 | $26.27 | $25.19 | $25.40 | $25.40 | 1,172,570 |
| 2019-01-02 | $25.42 | $26.10 | $25.13 | $25.86 | $25.86 | 796,823 |
| 2018-12-31 | $25.78 | $25.97 | $25.26 | $25.71 | $25.71 | 909,757 |
| 2018-12-28 | $25.86 | $26.01 | $25.23 | $25.56 | $25.56 | 821,995 |
| 2018-12-27 | $25.68 | $25.80 | $24.73 | $25.80 | $25.80 | 988,234 |
| 2018-12-26 | $25.05 | $25.92 | $24.31 | $25.91 | $25.91 | 823,145 |
| 2018-12-24 | $24.62 | $25.34 | $24.27 | $24.75 | $24.75 | 808,857 |
| 2018-12-21 | $26.96 | $27.22 | $25.04 | $25.19 | $25.19 | 2,372,489 |
| 2018-12-20 | $27.22 | $27.43 | $26.43 | $26.78 | $26.78 | 1,791,029 |
| 2018-12-19 | $27.86 | $28.21 | $26.97 | $27.19 | $27.19 | 1,894,288 |
| 2018-12-18 | $27.35 | $28.38 | $27.21 | $27.84 | $27.84 | 2,651,018 |
| 2018-12-17 | $27.85 | $28.17 | $26.68 | $27.60 | $27.60 | 3,334,644 |
| 2018-12-14 | $30.45 | $30.90 | $28.84 | $28.93 | $28.93 | 3,040,132 |
| 2018-12-13 | $31.28 | $31.52 | $30.38 | $31.06 | $31.06 | 1,136,746 |
| 2018-12-12 | $31.79 | $32.00 | $31.08 | $31.24 | $31.24 | 1,836,468 |
| 2018-12-11 | $31.68 | $31.89 | $30.85 | $31.19 | $31.19 | 2,408,184 |
| 2018-12-10 | $31.60 | $31.60 | $30.51 | $31.20 | $31.20 | 1,447,321 |
| 2018-12-07 | $31.93 | $32.51 | $31.04 | $31.66 | $31.66 | 2,217,233 |
| 2018-12-06 | $32.84 | $32.84 | $31.26 | $32.01 | $32.01 | 2,465,770 |
| 2018-12-04 | $33.94 | $34.27 | $33.03 | $33.10 | $33.10 | 952,822 |
| 2018-12-03 | $34.63 | $35.22 | $33.29 | $33.89 | $33.89 | 1,735,550 |
| 2018-11-30 | $33.80 | $34.43 | $33.02 | $33.97 | $33.97 | 1,177,974 |
| 2018-11-29 | $33.04 | $33.85 | $32.81 | $33.80 | $33.80 | 921,774 |
| 2018-11-28 | $32.98 | $33.60 | $32.26 | $33.38 | $33.38 | 1,040,993 |
| 2018-11-27 | $32.77 | $33.05 | $32.26 | $32.61 | $32.61 | 2,119,684 |
| 2018-11-26 | $31.44 | $33.82 | $31.44 | $32.99 | $32.99 | 1,737,620 |
| 2018-11-23 | $31.76 | $31.91 | $30.88 | $31.65 | $31.65 | 695,025 |
| 2018-11-21 | $31.28 | $32.34 | $30.74 | $32.05 | $32.05 | 1,172,133 |
| 2018-11-20 | $33.13 | $33.48 | $28.63 | $31.58 | $31.58 | 4,093,357 |
| 2018-11-19 | $32.41 | $33.30 | $31.48 | $32.05 | $32.05 | 2,894,337 |
| 2018-11-16 | $37.61 | $39.31 | $28.02 | $32.55 | $32.55 | 11,578,511 |
| 2018-11-15 | $37.06 | $38.00 | $36.34 | $37.86 | $37.86 | 1,769,810 |
| 2018-11-14 | $36.28 | $38.08 | $36.14 | $37.49 | $37.49 | 3,627,686 |
| 2018-11-13 | $42.17 | $42.97 | $33.53 | $36.01 | $36.01 | 15,190,755 |
| 2018-11-12 | $42.17 | $43.30 | $41.74 | $41.94 | $41.94 | 1,923,762 |
| 2018-11-09 | $42.03 | $43.22 | $42.00 | $42.50 | $42.50 | 4,260,989 |
| 2018-11-08 | $40.81 | $42.15 | $40.39 | $41.72 | $41.72 | 4,274,096 |
| 2018-11-07 | $39.00 | $41.81 | $38.77 | $40.91 | $40.91 | 5,060,678 |
| 2018-11-06 | $41.07 | $41.74 | $38.00 | $39.00 | $39.00 | 11,092,401 |
| 2018-11-05 | $44.72 | $44.75 | $38.73 | $40.58 | $40.58 | 8,529,762 |
| 2018-11-02 | $44.66 | $45.35 | $44.05 | $44.75 | $44.75 | 2,255,728 |
| 2018-11-01 | $43.42 | $45.13 | $42.23 | $44.75 | $44.75 | 4,189,454 |
| 2018-10-31 | $41.14 | $42.02 | $39.48 | $41.50 | $41.50 | 4,057,201 |
| 2018-10-30 | $40.83 | $41.95 | $40.05 | $41.19 | $41.19 | 3,157,309 |
| 2018-10-29 | $40.32 | $41.90 | $39.46 | $40.60 | $40.60 | 3,819,358 |
| 2018-10-26 | $38.30 | $40.20 | $37.80 | $39.50 | $39.50 | 2,905,140 |
| 2018-10-25 | $38.82 | $39.83 | $38.50 | $38.58 | $38.58 | 1,809,155 |
| 2018-10-24 | $41.07 | $42.49 | $38.68 | $38.74 | $38.74 | 2,881,067 |
| 2018-10-23 | $38.12 | $40.68 | $37.88 | $40.62 | $40.62 | 3,734,006 |
| 2018-10-22 | $38.33 | $39.34 | $38.33 | $38.83 | $38.83 | 1,760,548 |
| 2018-10-19 | $38.49 | $39.32 | $38.08 | $38.40 | $38.40 | 1,869,574 |
| 2018-10-18 | $39.35 | $39.50 | $38.10 | $38.57 | $38.57 | 8,379,217 |
| 2018-10-17 | $33.67 | $36.29 | $32.82 | $35.77 | $35.77 | 3,367,255 |
| 2018-10-16 | $36.29 | $36.57 | $35.16 | $35.48 | $35.48 | 2,497,672 |
| 2018-10-15 | $34.00 | $36.01 | $33.62 | $35.94 | $35.94 | 5,342,402 |
| 2018-10-12 | $35.23 | $35.50 | $32.37 | $33.30 | $33.30 | 3,285,398 |
| 2018-10-11 | $36.28 | $36.49 | $33.58 | $34.69 | $34.69 | 4,129,895 |
| 2018-10-10 | $38.41 | $38.48 | $36.22 | $36.55 | $36.55 | 2,844,415 |
| 2018-10-09 | $37.02 | $39.27 | $36.49 | $38.69 | $38.69 | 2,217,236 |
| 2018-10-08 | $35.82 | $38.24 | $35.24 | $36.98 | $36.98 | 2,504,775 |
| 2018-10-05 | $35.80 | $36.83 | $35.20 | $35.70 | $35.70 | 1,997,760 |
| 2018-10-04 | $35.05 | $37.55 | $35.04 | $35.55 | $35.55 | 2,879,262 |
| 2018-10-03 | $34.59 | $35.84 | $34.38 | $35.17 | $35.17 | 1,547,779 |
| 2018-10-02 | $34.83 | $35.15 | $34.47 | $34.61 | $34.61 | 1,363,182 |
| 2018-10-01 | $35.44 | $35.49 | $34.45 | $34.81 | $34.81 | 677,424 |
| 2018-09-28 | $34.51 | $35.31 | $34.51 | $35.20 | $35.20 | 732,162 |
| 2018-09-27 | $34.52 | $35.03 | $34.34 | $34.53 | $34.53 | 844,582 |
| 2018-09-26 | $35.35 | $35.65 | $34.48 | $34.56 | $34.56 | 996,123 |
| 2018-09-25 | $36.11 | $36.12 | $35.42 | $35.50 | $35.50 | 813,168 |
| 2018-09-24 | $35.69 | $36.04 | $34.99 | $36.00 | $36.00 | 985,690 |
| 2018-09-21 | $35.93 | $36.23 | $35.45 | $35.69 | $35.69 | 2,186,387 |
| 2018-09-20 | $35.13 | $36.10 | $35.02 | $36.00 | $36.00 | 1,504,723 |
| 2018-09-19 | $35.51 | $35.87 | $34.91 | $35.11 | $35.11 | 665,118 |
| 2018-09-18 | $35.54 | $36.20 | $35.20 | $35.45 | $35.45 | 704,322 |
| 2018-09-17 | $36.01 | $36.17 | $35.45 | $35.53 | $35.53 | 1,157,065 |
| 2018-09-14 | $36.14 | $36.53 | $35.92 | $35.95 | $35.95 | 1,014,422 |
| 2018-09-13 | $36.23 | $36.81 | $35.54 | $36.28 | $36.28 | 1,341,233 |
| 2018-09-12 | $37.37 | $37.64 | $36.63 | $36.72 | $36.72 | 880,840 |
| 2018-09-11 | $37.80 | $38.49 | $37.22 | $37.30 | $37.30 | 1,241,581 |
| 2018-09-10 | $39.03 | $39.15 | $37.84 | $37.96 | $37.96 | 741,178 |
| 2018-09-07 | $39.85 | $40.11 | $38.78 | $38.89 | $38.89 | 701,276 |
| 2018-09-06 | $40.01 | $40.21 | $39.51 | $39.88 | $39.88 | 1,026,324 |
| 2018-09-05 | $42.19 | $42.19 | $39.97 | $40.00 | $40.00 | 1,090,661 |
| 2018-09-04 | $41.69 | $42.48 | $41.48 | $42.23 | $42.23 | 651,174 |
| 2018-08-31 | $40.50 | $41.59 | $40.21 | $41.53 | $41.53 | 605,422 |
| 2018-08-30 | $40.47 | $40.70 | $40.13 | $40.63 | $40.63 | 452,014 |
| 2018-08-29 | $40.58 | $40.83 | $40.21 | $40.62 | $40.62 | 698,553 |
| 2018-08-28 | $40.55 | $40.75 | $40.10 | $40.52 | $40.52 | 397,484 |
| 2018-08-27 | $39.99 | $40.59 | $39.99 | $40.43 | $40.43 | 409,291 |
| 2018-08-24 | $39.92 | $40.24 | $39.73 | $39.94 | $39.94 | 387,007 |
| 2018-08-23 | $39.60 | $39.83 | $39.26 | $39.80 | $39.80 | 454,014 |
| 2018-08-22 | $38.98 | $39.63 | $38.83 | $39.50 | $39.50 | 263,848 |
| 2018-08-21 | $39.10 | $39.49 | $38.92 | $39.10 | $39.10 | 526,213 |
| 2018-08-20 | $39.14 | $39.25 | $38.52 | $38.97 | $38.97 | 420,281 |
| 2018-08-17 | $38.64 | $39.30 | $38.56 | $39.19 | $39.19 | 363,973 |
| 2018-08-16 | $38.52 | $39.23 | $38.14 | $38.80 | $38.80 | 423,039 |
| 2018-08-15 | $38.67 | $38.72 | $37.90 | $38.35 | $38.35 | 448,450 |
| 2018-08-14 | $38.65 | $39.18 | $38.50 | $38.88 | $38.88 | 1,081,341 |
| 2018-08-13 | $38.43 | $38.89 | $38.07 | $38.55 | $38.55 | 483,634 |
| 2018-08-10 | $38.73 | $38.80 | $38.26 | $38.47 | $38.47 | 682,920 |
| 2018-08-09 | $39.62 | $39.95 | $38.74 | $38.81 | $38.81 | 725,211 |
| 2018-08-08 | $40.23 | $40.51 | $39.35 | $39.51 | $39.51 | 725,585 |
| 2018-08-07 | $40.74 | $40.99 | $39.88 | $40.21 | $40.21 | 709,990 |
| 2018-08-06 | $41.06 | $41.88 | $40.72 | $40.90 | $40.90 | 814,069 |
| 2018-08-03 | $39.72 | $40.97 | $39.72 | $40.88 | $40.88 | 760,334 |
| 2018-08-02 | $40.53 | $41.09 | $39.65 | $39.99 | $39.99 | 1,416,107 |
| 2018-08-01 | $39.26 | $41.76 | $38.58 | $40.38 | $40.38 | 2,117,394 |
| 2018-07-31 | $38.26 | $40.15 | $36.50 | $39.48 | $39.48 | 5,056,327 |
| 2018-07-30 | $43.92 | $44.72 | $43.02 | $43.10 | $43.10 | 1,488,717 |
| 2018-07-27 | $44.82 | $44.84 | $43.96 | $44.17 | $44.17 | 627,019 |
| 2018-07-26 | $43.76 | $45.02 | $43.66 | $44.94 | $44.94 | 650,076 |
| 2018-07-25 | $42.81 | $43.80 | $42.81 | $43.77 | $43.77 | 506,129 |
| 2018-07-24 | $43.31 | $43.31 | $42.41 | $42.73 | $42.73 | 344,471 |
| 2018-07-23 | $42.44 | $43.81 | $42.44 | $43.30 | $43.30 | 588,632 |
| 2018-07-20 | $42.45 | $42.70 | $42.16 | $42.25 | $42.25 | 489,159 |
| 2018-07-19 | $42.36 | $42.67 | $41.93 | $42.40 | $42.40 | 522,087 |
| 2018-07-18 | $43.06 | $43.06 | $42.36 | $42.50 | $42.50 | 503,983 |
| 2018-07-17 | $42.90 | $43.23 | $42.67 | $43.16 | $43.16 | 781,191 |
| 2018-07-16 | $43.38 | $43.68 | $42.84 | $42.90 | $42.90 | 501,833 |
| 2018-07-13 | $43.43 | $43.72 | $43.10 | $43.45 | $43.45 | 357,433 |
| 2018-07-12 | $43.07 | $43.52 | $42.91 | $43.31 | $43.31 | 667,343 |
| 2018-07-11 | $42.98 | $43.49 | $42.65 | $42.94 | $42.94 | 540,483 |
| 2018-07-10 | $43.00 | $43.48 | $42.63 | $43.09 | $43.09 | 687,659 |
| 2018-07-09 | $42.29 | $43.09 | $42.29 | $42.95 | $42.95 | 433,242 |
| 2018-07-06 | $41.94 | $42.46 | $41.94 | $42.25 | $42.25 | 524,921 |
| 2018-07-05 | $42.11 | $42.43 | $41.57 | $41.89 | $41.89 | 612,035 |
| 2018-07-03 | $41.34 | $42.46 | $41.34 | $41.82 | $41.82 | 328,580 |
| 2018-07-02 | $40.71 | $41.37 | $40.21 | $41.28 | $41.28 | 604,559 |
| 2018-06-29 | $40.86 | $41.39 | $40.35 | $40.91 | $40.91 | 835,974 |
| 2018-06-28 | $41.36 | $41.42 | $40.01 | $40.85 | $40.85 | 1,001,227 |
| 2018-06-27 | $43.30 | $43.38 | $41.46 | $41.51 | $41.51 | 730,786 |
| 2018-06-26 | $42.73 | $43.62 | $42.63 | $43.39 | $43.39 | 827,764 |
| 2018-06-25 | $42.45 | $42.92 | $41.97 | $42.66 | $42.66 | 939,001 |
| 2018-06-22 | $44.10 | $44.34 | $42.50 | $42.61 | $42.61 | 1,943,328 |
| 2018-06-21 | $44.08 | $44.73 | $43.69 | $43.98 | $43.98 | 1,123,527 |
| 2018-06-20 | $42.94 | $44.08 | $42.34 | $43.92 | $43.92 | 1,017,153 |
| 2018-06-19 | $41.87 | $42.76 | $41.64 | $42.69 | $42.69 | 615,778 |
| 2018-06-18 | $41.48 | $42.37 | $41.25 | $42.20 | $42.20 | 712,369 |
| 2018-06-15 | $41.03 | $42.26 | $41.03 | $41.81 | $41.81 | 1,096,015 |
| 2018-06-14 | $41.35 | $41.36 | $40.42 | $41.16 | $41.16 | 1,158,983 |
| 2018-06-13 | $41.41 | $41.80 | $40.97 | $41.12 | $41.12 | 614,504 |
| 2018-06-12 | $40.73 | $41.89 | $40.66 | $41.38 | $41.38 | 1,107,381 |
| 2018-06-11 | $39.79 | $40.74 | $39.79 | $40.67 | $40.67 | 803,514 |
| 2018-06-08 | $39.21 | $39.84 | $38.97 | $39.69 | $39.69 | 1,230,605 |
| 2018-06-07 | $39.85 | $39.96 | $38.89 | $39.13 | $39.13 | 582,983 |
| 2018-06-06 | $39.22 | $40.24 | $39.02 | $39.62 | $39.62 | 1,551,157 |
| 2018-06-05 | $39.97 | $40.27 | $39.22 | $39.30 | $39.30 | 1,190,145 |
| 2018-06-04 | $39.91 | $40.09 | $39.62 | $39.96 | $39.96 | 689,855 |
| 2018-06-01 | $40.40 | $41.28 | $39.76 | $39.83 | $39.83 | 847,938 |
| 2018-05-31 | $40.92 | $41.14 | $40.10 | $40.19 | $40.19 | 849,629 |
| 2018-05-30 | $40.77 | $41.07 | $40.57 | $40.87 | $40.87 | 563,148 |
| 2018-05-29 | $41.09 | $41.39 | $40.31 | $40.67 | $40.67 | 901,936 |
| 2018-05-25 | $41.86 | $42.11 | $41.35 | $41.46 | $41.46 | 751,256 |
| 2018-05-24 | $42.09 | $42.35 | $41.61 | $42.01 | $42.01 | 736,675 |
| 2018-05-23 | $42.20 | $42.38 | $41.77 | $42.26 | $42.26 | 1,164,579 |
| 2018-05-22 | $42.47 | $42.81 | $42.25 | $42.27 | $42.27 | 754,892 |
| 2018-05-21 | $42.26 | $42.66 | $42.19 | $42.38 | $42.38 | 2,477,299 |
| 2018-05-18 | $42.02 | $42.37 | $41.70 | $42.18 | $42.18 | 889,414 |
| 2018-05-17 | $41.83 | $42.41 | $41.78 | $42.05 | $42.05 | 463,664 |
| 2018-05-16 | $41.77 | $42.37 | $41.21 | $42.00 | $42.00 | 1,050,352 |
| 2018-05-15 | $41.48 | $41.83 | $41.46 | $41.58 | $41.58 | 851,692 |
| 2018-05-14 | $41.82 | $42.24 | $41.49 | $41.56 | $41.56 | 636,861 |
| 2018-05-11 | $42.19 | $42.39 | $41.39 | $41.71 | $41.71 | 855,106 |
| 2018-05-10 | $42.03 | $42.49 | $41.43 | $42.06 | $42.06 | 757,426 |
| 2018-05-09 | $41.48 | $42.62 | $41.33 | $42.06 | $42.06 | 1,152,426 |
| 2018-05-08 | $40.79 | $41.51 | $40.79 | $41.25 | $41.25 | 1,189,838 |
| 2018-05-07 | $40.02 | $41.14 | $39.77 | $40.80 | $40.80 | 1,099,407 |
| 2018-05-04 | $39.11 | $40.00 | $38.61 | $39.75 | $39.75 | 1,055,500 |
| 2018-05-03 | $38.62 | $39.32 | $38.03 | $39.01 | $39.01 | 1,609,807 |
| 2018-05-02 | $37.52 | $39.76 | $37.52 | $38.79 | $38.79 | 2,776,817 |
| 2018-05-01 | $35.70 | $36.28 | $35.19 | $35.78 | $35.78 | 1,409,583 |
| 2018-04-30 | $36.24 | $36.51 | $35.26 | $35.58 | $35.58 | 1,235,802 |
| 2018-04-27 | $36.00 | $36.68 | $35.69 | $36.15 | $36.15 | 2,176,923 |
| 2018-04-26 | $37.49 | $38.83 | $35.84 | $35.99 | $35.99 | 1,665,324 |
| 2018-04-25 | $37.68 | $37.90 | $37.29 | $37.70 | $37.70 | 961,793 |
| 2018-04-24 | $38.02 | $38.41 | $37.38 | $37.68 | $37.68 | 945,044 |
| 2018-04-23 | $37.91 | $38.06 | $37.45 | $37.76 | $37.76 | 811,922 |
| 2018-04-20 | $39.20 | $39.60 | $37.89 | $37.98 | $37.98 | 706,029 |
| 2018-04-19 | $39.14 | $39.48 | $38.98 | $39.16 | $39.16 | 557,060 |
| 2018-04-18 | $39.04 | $39.76 | $37.83 | $39.25 | $39.25 | 718,515 |
| 2018-04-17 | $39.23 | $39.37 | $38.45 | $38.90 | $38.90 | 1,613,284 |
| 2018-04-16 | $39.04 | $39.04 | $38.60 | $38.80 | $38.80 | 2,653,533 |
| 2018-04-13 | $39.82 | $39.92 | $38.58 | $38.80 | $38.80 | 736,194 |
| 2018-04-12 | $39.74 | $39.99 | $39.41 | $39.64 | $39.64 | 866,814 |
| 2018-04-11 | $39.61 | $40.23 | $38.98 | $39.74 | $39.74 | 835,968 |
| 2018-04-10 | $39.89 | $40.19 | $39.33 | $39.74 | $39.74 | 543,211 |
| 2018-04-09 | $39.70 | $40.08 | $39.23 | $39.28 | $39.28 | 564,719 |
| 2018-04-06 | $40.43 | $40.83 | $38.88 | $39.46 | $39.46 | 435,508 |
| 2018-04-05 | $40.22 | $41.08 | $39.79 | $40.71 | $40.71 | 577,741 |
| 2018-04-04 | $38.66 | $40.12 | $38.66 | $40.00 | $40.00 | 948,344 |
| 2018-04-03 | $38.54 | $39.43 | $38.20 | $39.23 | $39.23 | 670,499 |
| 2018-04-02 | $38.76 | $39.23 | $37.95 | $38.35 | $38.35 | 751,160 |
| 2018-03-29 | $39.39 | $39.39 | $38.85 | $39.18 | $39.18 | 874,726 |
| 2018-03-28 | $38.92 | $39.75 | $38.77 | $39.06 | $39.06 | 1,170,355 |
| 2018-03-27 | $39.95 | $40.13 | $38.94 | $39.07 | $39.07 | 965,936 |
| 2018-03-26 | $39.81 | $39.81 | $38.50 | $39.40 | $39.40 | 1,537,157 |
| 2018-03-23 | $40.64 | $41.13 | $39.13 | $39.16 | $39.16 | 753,365 |
| 2018-03-22 | $41.18 | $41.80 | $40.51 | $40.54 | $40.54 | 691,009 |
| 2018-03-21 | $41.28 | $41.84 | $41.20 | $41.36 | $41.36 | 837,467 |
| 2018-03-20 | $40.85 | $41.22 | $40.41 | $41.11 | $41.11 | 1,185,021 |
| 2018-03-19 | $41.18 | $41.18 | $40.28 | $40.79 | $40.79 | 651,853 |
| 2018-03-16 | $41.63 | $41.79 | $40.61 | $41.16 | $41.16 | 1,235,542 |
| 2018-03-15 | $41.68 | $42.16 | $41.56 | $41.71 | $41.71 | 533,720 |
| 2018-03-14 | $41.63 | $41.97 | $41.07 | $41.59 | $41.59 | 707,722 |
| 2018-03-13 | $42.27 | $42.27 | $41.38 | $41.65 | $41.65 | 822,899 |
| 2018-03-12 | $41.20 | $42.07 | $41.17 | $42.00 | $42.00 | 1,072,033 |
| 2018-03-09 | $40.87 | $41.21 | $40.31 | $41.10 | $41.10 | 1,160,685 |
| 2018-03-08 | $41.20 | $41.72 | $40.06 | $40.75 | $40.75 | 1,021,951 |
| 2018-03-07 | $40.25 | $41.62 | $40.25 | $41.14 | $41.14 | 1,010,638 |
| 2018-03-06 | $40.00 | $40.80 | $39.55 | $40.71 | $40.71 | 1,278,217 |
| 2018-03-05 | $39.71 | $39.95 | $39.25 | $39.75 | $39.75 | 922,998 |
| 2018-03-02 | $37.45 | $39.96 | $36.90 | $39.76 | $39.76 | 1,155,842 |
| 2018-03-01 | $37.99 | $38.85 | $37.13 | $37.85 | $37.85 | 1,200,713 |
| 2018-02-28 | $38.33 | $38.74 | $37.81 | $38.10 | $38.10 | 958,549 |
| 2018-02-27 | $38.51 | $39.20 | $37.91 | $38.06 | $38.06 | 948,739 |
| 2018-02-26 | $38.57 | $38.80 | $37.65 | $38.57 | $38.57 | 761,610 |
| 2018-02-23 | $39.27 | $39.43 | $37.45 | $38.55 | $38.55 | 1,090,977 |
| 2018-02-22 | $37.32 | $40.70 | $37.27 | $39.18 | $39.18 | 2,687,831 |
| 2018-02-21 | $36.23 | $37.63 | $35.64 | $36.23 | $36.23 | 1,393,188 |
| 2018-02-20 | $36.23 | $36.71 | $36.07 | $36.12 | $36.12 | 994,175 |
| 2018-02-16 | $36.33 | $37.04 | $36.24 | $36.32 | $36.32 | 2,084,978 |
| 2018-02-15 | $35.96 | $36.36 | $34.53 | $36.27 | $36.27 | 1,821,058 |
| 2018-02-14 | $34.10 | $35.77 | $33.80 | $35.66 | $35.66 | 788,653 |
| 2018-02-13 | $33.55 | $34.38 | $32.98 | $34.24 | $34.24 | 1,689,680 |
| 2018-02-12 | $33.87 | $34.00 | $32.97 | $33.74 | $33.74 | 1,721,610 |
| 2018-02-09 | $34.25 | $34.43 | $32.58 | $33.72 | $33.72 | 1,258,042 |
| 2018-02-08 | $34.43 | $35.50 | $33.83 | $34.02 | $34.02 | 1,391,303 |
| 2018-02-07 | $34.15 | $34.77 | $34.09 | $34.29 | $34.29 | 1,108,174 |
| 2018-02-06 | $32.44 | $34.39 | $32.22 | $34.26 | $34.26 | 1,705,166 |
| 2018-02-05 | $34.16 | $34.71 | $33.02 | $33.10 | $33.10 | 1,748,857 |
| 2018-02-02 | $34.96 | $35.05 | $34.16 | $34.61 | $34.61 | 997,465 |
| 2018-02-01 | $33.87 | $35.37 | $33.59 | $35.23 | $35.23 | 1,353,473 |
| 2018-01-31 | $34.54 | $34.84 | $33.77 | $34.08 | $34.08 | 759,712 |
| 2018-01-30 | $34.18 | $34.88 | $33.87 | $34.26 | $34.26 | 546,939 |
| 2018-01-29 | $34.27 | $34.75 | $34.00 | $34.29 | $34.29 | 744,165 |
| 2018-01-26 | $34.02 | $34.37 | $33.61 | $34.32 | $34.32 | 492,025 |
| 2018-01-25 | $33.76 | $34.10 | $33.42 | $33.95 | $33.95 | 1,385,818 |
| 2018-01-24 | $33.98 | $34.21 | $33.25 | $33.55 | $33.55 | 846,908 |
| 2018-01-23 | $34.11 | $34.19 | $33.49 | $33.70 | $33.70 | 1,308,329 |
| 2018-01-22 | $33.87 | $34.50 | $33.69 | $34.23 | $34.23 | 747,262 |
| 2018-01-19 | $33.18 | $34.07 | $33.07 | $34.01 | $34.01 | 1,463,314 |
| 2018-01-18 | $33.22 | $33.31 | $32.70 | $33.22 | $33.22 | 1,269,287 |
| 2018-01-17 | $33.71 | $33.78 | $32.47 | $33.22 | $33.22 | 1,586,302 |
| 2018-01-16 | $34.82 | $34.82 | $33.40 | $33.45 | $33.45 | 1,687,269 |
| 2018-01-12 | $34.43 | $34.80 | $34.35 | $34.63 | $34.63 | 810,377 |
| 2018-01-11 | $33.02 | $34.42 | $33.02 | $34.38 | $34.38 | 844,512 |
| 2018-01-10 | $32.97 | $33.50 | $32.68 | $33.00 | $33.00 | 1,048,343 |
| 2018-01-09 | $32.18 | $33.19 | $32.13 | $33.07 | $33.07 | 1,380,799 |
| 2018-01-08 | $32.96 | $32.96 | $32.06 | $32.39 | $32.39 | 1,685,716 |
| 2018-01-05 | $33.66 | $33.66 | $32.79 | $33.11 | $33.11 | 996,016 |
| 2018-01-04 | $33.62 | $33.84 | $33.18 | $33.46 | $33.46 | 2,943,049 |
| 2018-01-03 | $33.95 | $33.95 | $32.75 | $33.43 | $33.43 | 1,175,367 |
| 2018-01-02 | $32.67 | $34.04 | $32.67 | $33.81 | $33.81 | 1,207,755 |
| 2017-12-29 | $32.68 | $33.20 | $32.50 | $32.63 | $32.63 | 751,617 |
| 2017-12-28 | $32.49 | $32.87 | $32.33 | $32.63 | $32.63 | 641,671 |
| 2017-12-27 | $32.20 | $32.67 | $31.93 | $32.45 | $32.45 | 708,548 |
| 2017-12-26 | $32.35 | $33.00 | $32.08 | $32.20 | $32.20 | 1,080,510 |
| 2017-12-22 | $31.93 | $32.41 | $31.64 | $32.25 | $32.25 | 950,772 |
| 2017-12-21 | $31.83 | $32.36 | $31.50 | $32.09 | $32.09 | 1,499,142 |
| 2017-12-20 | $32.65 | $32.65 | $31.64 | $31.85 | $31.85 | 1,211,578 |
| 2017-12-19 | $32.09 | $32.87 | $31.85 | $32.52 | $32.52 | 1,496,412 |
| 2017-12-18 | $31.88 | $32.75 | $31.61 | $31.86 | $31.86 | 1,071,702 |
| 2017-12-15 | $31.57 | $32.52 | $31.52 | $31.74 | $31.74 | 2,073,223 |
| 2017-12-14 | $32.52 | $32.55 | $31.39 | $31.41 | $31.41 | 1,201,001 |
| 2017-12-13 | $32.52 | $33.02 | $31.99 | $32.78 | $32.78 | 1,083,541 |
| 2017-12-12 | $32.28 | $32.98 | $32.28 | $32.48 | $32.48 | 937,490 |
| 2017-12-11 | $32.39 | $32.95 | $32.07 | $32.10 | $32.10 | 1,337,855 |
| 2017-12-08 | $31.96 | $32.42 | $31.68 | $32.31 | $32.31 | 597,450 |
| 2017-12-07 | $31.06 | $32.14 | $31.00 | $31.78 | $31.78 | 1,332,374 |
| 2017-12-06 | $31.45 | $31.59 | $30.75 | $31.09 | $31.09 | 1,264,293 |
| 2017-12-05 | $31.51 | $32.08 | $30.85 | $31.36 | $31.36 | 1,153,589 |
| 2017-12-04 | $32.64 | $32.96 | $31.56 | $31.66 | $31.66 | 1,273,496 |
| 2017-12-01 | $31.75 | $32.57 | $30.83 | $32.26 | $32.26 | 1,456,799 |
| 2017-11-30 | $32.90 | $33.68 | $31.71 | $31.83 | $31.83 | 1,787,372 |
| 2017-11-29 | $31.88 | $33.10 | $31.76 | $32.90 | $32.90 | 1,197,426 |
| 2017-11-28 | $31.09 | $31.98 | $30.95 | $31.78 | $31.78 | 1,381,381 |
| 2017-11-27 | $30.38 | $31.14 | $30.28 | $31.04 | $31.04 | 1,088,534 |
| 2017-11-24 | $30.96 | $31.07 | $29.86 | $30.36 | $30.36 | 536,677 |
| 2017-11-22 | $29.75 | $31.50 | $29.74 | $30.96 | $30.96 | 1,416,279 |
| 2017-11-21 | $29.23 | $29.89 | $28.68 | $29.81 | $29.81 | 1,163,988 |
| 2017-11-20 | $29.83 | $29.92 | $28.82 | $29.01 | $29.01 | 1,354,526 |
| 2017-11-17 | $29.37 | $30.03 | $29.21 | $29.84 | $29.84 | 2,018,609 |
| 2017-11-16 | $28.32 | $29.68 | $28.07 | $29.50 | $29.50 | 2,016,699 |
| 2017-11-15 | $27.75 | $28.26 | $26.92 | $28.15 | $28.15 | 2,043,554 |
| 2017-11-14 | $28.16 | $28.24 | $27.44 | $27.79 | $27.79 | 1,507,767 |
| 2017-11-13 | $28.23 | $28.52 | $27.56 | $28.42 | $28.42 | 1,001,853 |
| 2017-11-10 | $28.60 | $28.98 | $27.88 | $28.23 | $28.23 | 1,371,499 |
| 2017-11-09 | $29.12 | $29.37 | $28.46 | $28.63 | $28.63 | 1,051,696 |
| 2017-11-08 | $29.35 | $29.87 | $28.82 | $29.14 | $29.14 | 1,125,491 |
| 2017-11-07 | $30.22 | $30.29 | $29.21 | $29.35 | $29.35 | 1,154,703 |
| 2017-11-06 | $29.97 | $30.36 | $29.69 | $29.99 | $29.99 | 1,235,144 |
| 2017-11-03 | $30.13 | $30.41 | $28.96 | $29.95 | $29.95 | 1,943,327 |
| 2017-11-02 | $30.59 | $31.19 | $30.16 | $30.52 | $30.52 | 1,834,427 |
| 2017-11-01 | $31.33 | $31.54 | $29.92 | $30.47 | $30.47 | 2,845,379 |
| 2017-10-31 | $31.08 | $32.11 | $30.69 | $31.36 | $31.36 | 2,171,997 |
| 2017-10-30 | $32.20 | $33.44 | $30.76 | $31.33 | $31.33 | 2,521,593 |
| 2017-10-27 | $32.66 | $33.65 | $31.90 | $33.25 | $33.25 | 2,402,752 |
| 2017-10-26 | $32.03 | $32.96 | $31.76 | $32.42 | $32.42 | 4,942,698 |
| 2017-10-25 | $32.26 | $34.24 | $30.91 | $32.68 | $32.68 | 19,807,903 |
| 2017-10-24 | $44.71 | $45.09 | $43.94 | $44.12 | $44.12 | 1,047,025 |
| 2017-10-23 | $44.43 | $45.21 | $42.50 | $44.69 | $44.69 | 991,213 |
| 2017-10-20 | $44.00 | $45.27 | $43.78 | $44.45 | $44.45 | 983,528 |
| 2017-10-19 | $42.10 | $44.23 | $42.10 | $44.16 | $44.16 | 1,326,934 |
| 2017-10-18 | $42.18 | $42.65 | $41.75 | $42.27 | $42.27 | 1,069,384 |
| 2017-10-17 | $41.86 | $43.85 | $41.44 | $41.81 | $41.81 | 896,437 |
| 2017-10-16 | $41.66 | $42.32 | $41.47 | $41.56 | $41.56 | 672,136 |
| 2017-10-13 | $42.71 | $42.71 | $41.68 | $41.72 | $41.72 | 1,874,923 |
| 2017-10-12 | $43.65 | $44.02 | $42.82 | $43.30 | $43.30 | 1,044,485 |
| 2017-10-11 | $43.04 | $43.85 | $42.81 | $43.62 | $43.62 | 1,039,684 |
| 2017-10-10 | $44.05 | $44.32 | $41.99 | $42.96 | $42.96 | 1,874,380 |
| 2017-10-09 | $45.73 | $45.74 | $43.45 | $44.02 | $44.02 | 1,080,875 |
| 2017-10-06 | $46.52 | $46.57 | $45.45 | $45.63 | $45.63 | 967,093 |
| 2017-10-05 | $46.96 | $47.52 | $46.41 | $46.48 | $46.48 | 450,591 |
| 2017-10-04 | $47.65 | $47.78 | $46.67 | $46.94 | $46.94 | 520,185 |
| 2017-10-03 | $47.80 | $48.24 | $47.40 | $47.50 | $47.50 | 606,277 |
| 2017-10-02 | $47.80 | $48.35 | $47.23 | $47.61 | $47.61 | 598,283 |
| 2017-09-29 | $47.62 | $48.06 | $47.59 | $47.76 | $47.76 | 581,662 |
| 2017-09-28 | $46.75 | $47.47 | $46.41 | $47.43 | $47.43 | 456,946 |
| 2017-09-27 | $46.53 | $47.07 | $46.51 | $46.74 | $46.74 | 616,921 |
| 2017-09-26 | $46.47 | $46.98 | $46.22 | $46.35 | $46.35 | 663,721 |
| 2017-09-25 | $46.06 | $46.48 | $45.83 | $46.26 | $46.26 | 563,123 |
| 2017-09-22 | $45.59 | $46.30 | $45.29 | $46.02 | $46.02 | 543,418 |
| 2017-09-21 | $45.62 | $46.32 | $45.53 | $45.60 | $45.60 | 444,815 |
| 2017-09-20 | $44.82 | $45.87 | $44.37 | $45.69 | $45.69 | 712,481 |
| 2017-09-19 | $45.71 | $45.79 | $44.26 | $44.84 | $44.84 | 973,306 |
| 2017-09-18 | $46.69 | $47.38 | $45.68 | $45.74 | $45.74 | 914,696 |
| 2017-09-15 | $48.75 | $49.05 | $46.65 | $46.78 | $46.78 | 1,730,470 |
| 2017-09-14 | $47.74 | $48.83 | $47.26 | $48.76 | $48.76 | 1,331,507 |
| 2017-09-13 | $47.46 | $48.01 | $47.09 | $47.65 | $47.65 | 749,379 |
| 2017-09-12 | $47.57 | $47.80 | $47.22 | $47.47 | $47.47 | 682,842 |
| 2017-09-11 | $46.96 | $47.81 | $46.96 | $47.28 | $47.28 | 709,587 |
| 2017-09-08 | $46.49 | $47.21 | $46.23 | $46.85 | $46.85 | 711,766 |
| 2017-09-07 | $46.22 | $47.01 | $46.22 | $46.48 | $46.48 | 588,391 |
| 2017-09-06 | $46.90 | $47.08 | $45.65 | $46.29 | $46.29 | 994,804 |
| 2017-09-05 | $46.66 | $47.50 | $46.44 | $46.82 | $46.82 | 820,293 |
| 2017-09-01 | $46.96 | $47.63 | $46.42 | $47.03 | $47.03 | 566,344 |
| 2017-08-31 | $46.06 | $47.59 | $46.01 | $46.94 | $46.94 | 902,438 |
| 2017-08-30 | $45.87 | $46.00 | $45.60 | $45.81 | $45.81 | 544,307 |
| 2017-08-29 | $45.45 | $45.92 | $45.08 | $45.83 | $45.83 | 729,110 |
| 2017-08-28 | $45.86 | $46.13 | $45.44 | $45.79 | $45.79 | 684,235 |
| 2017-08-25 | $45.67 | $46.10 | $45.35 | $45.57 | $45.57 | 1,075,554 |
| 2017-08-24 | $47.52 | $47.95 | $45.52 | $45.55 | $45.55 | 1,265,198 |
| 2017-08-23 | $47.27 | $48.03 | $46.93 | $47.43 | $47.43 | 826,385 |
| 2017-08-22 | $47.68 | $48.12 | $47.49 | $47.62 | $47.62 | 795,854 |
| 2017-08-21 | $46.97 | $47.88 | $46.97 | $47.66 | $47.66 | 1,238,455 |
| 2017-08-18 | $47.16 | $47.55 | $46.31 | $46.90 | $46.90 | 2,121,234 |
| 2017-08-17 | $50.00 | $50.03 | $46.90 | $46.99 | $46.99 | 4,975,661 |
| 2017-08-16 | $52.04 | $52.83 | $51.59 | $51.68 | $51.68 | 621,827 |
| 2017-08-15 | $52.33 | $52.33 | $51.26 | $52.01 | $52.01 | 699,658 |
| 2017-08-14 | $52.65 | $52.75 | $51.96 | $52.17 | $52.17 | 667,791 |
| 2017-08-11 | $51.15 | $52.62 | $50.88 | $52.38 | $52.38 | 1,218,371 |
| 2017-08-10 | $51.07 | $51.35 | $50.65 | $50.97 | $50.97 | 651,937 |
| 2017-08-09 | $52.11 | $52.30 | $51.31 | $51.50 | $51.50 | 760,944 |
| 2017-08-08 | $52.45 | $52.79 | $51.87 | $52.27 | $52.27 | 795,928 |
| 2017-08-07 | $52.59 | $53.09 | $52.06 | $52.58 | $52.58 | 857,528 |
| 2017-08-04 | $52.80 | $53.00 | $52.40 | $52.58 | $52.58 | 738,091 |
| 2017-08-03 | $51.21 | $52.82 | $51.21 | $52.57 | $52.57 | 1,304,816 |
| 2017-08-02 | $52.11 | $52.29 | $50.92 | $51.48 | $51.48 | 1,186,548 |
| 2017-08-01 | $52.94 | $53.65 | $51.91 | $52.09 | $52.09 | 2,237,914 |
| 2017-07-31 | $53.74 | $53.74 | $52.28 | $52.93 | $52.93 | 1,060,611 |
| 2017-07-28 | $51.50 | $54.34 | $50.96 | $53.00 | $53.00 | 2,261,530 |
| 2017-07-27 | $49.28 | $49.96 | $48.48 | $49.23 | $49.23 | 1,248,592 |
| 2017-07-26 | $49.04 | $49.80 | $48.16 | $49.26 | $49.26 | 1,463,931 |
| 2017-07-25 | $51.15 | $51.42 | $50.51 | $51.29 | $51.29 | 1,022,297 |
| 2017-07-24 | $50.90 | $51.84 | $50.87 | $51.25 | $51.25 | 820,362 |
| 2017-07-21 | $50.86 | $51.18 | $50.60 | $50.89 | $50.89 | 690,459 |
| 2017-07-20 | $50.48 | $51.18 | $49.97 | $50.90 | $50.90 | 815,662 |
| 2017-07-19 | $49.96 | $50.95 | $49.86 | $50.43 | $50.43 | 779,538 |
| 2017-07-18 | $49.41 | $50.05 | $48.78 | $49.84 | $49.84 | 786,168 |
| 2017-07-17 | $49.60 | $49.63 | $48.76 | $49.14 | $49.14 | 332,074 |
| 2017-07-14 | $49.03 | $49.60 | $48.95 | $49.36 | $49.36 | 592,052 |
| 2017-07-13 | $48.65 | $49.38 | $48.33 | $49.06 | $49.06 | 583,975 |
| 2017-07-12 | $49.37 | $49.58 | $48.52 | $48.75 | $48.75 | 1,093,302 |
| 2017-07-11 | $49.73 | $50.06 | $48.90 | $49.00 | $49.00 | 1,135,419 |
| 2017-07-10 | $49.12 | $49.88 | $48.65 | $49.66 | $49.66 | 1,166,704 |
| 2017-07-07 | $47.74 | $49.20 | $47.38 | $48.98 | $48.98 | 775,331 |
| 2017-07-06 | $50.22 | $50.22 | $47.50 | $47.77 | $47.77 | 1,932,505 |
| 2017-07-05 | $49.26 | $50.61 | $49.00 | $50.50 | $50.50 | 877,338 |
| 2017-07-03 | $49.48 | $49.57 | $48.02 | $49.08 | $49.08 | 336,497 |
| 2017-06-30 | $49.60 | $49.75 | $48.75 | $49.38 | $49.38 | 769,703 |
| 2017-06-29 | $49.35 | $49.99 | $49.12 | $49.60 | $49.60 | 793,519 |
| 2017-06-28 | $47.95 | $49.54 | $47.17 | $49.35 | $49.35 | 1,423,858 |
| 2017-06-27 | $47.97 | $48.41 | $47.57 | $47.58 | $47.58 | 811,736 |
| 2017-06-26 | $48.07 | $48.81 | $47.79 | $47.84 | $47.84 | 983,097 |
| 2017-06-23 | $47.71 | $48.24 | $47.38 | $48.03 | $48.03 | 1,127,308 |
| 2017-06-22 | $45.50 | $47.95 | $45.16 | $47.56 | $47.56 | 1,243,097 |
| 2017-06-21 | $45.52 | $45.94 | $44.85 | $45.39 | $45.39 | 847,581 |
| 2017-06-20 | $45.96 | $46.42 | $45.30 | $45.42 | $45.42 | 1,051,839 |
| 2017-06-19 | $45.40 | $46.64 | $45.21 | $46.14 | $46.14 | 864,429 |
| 2017-06-16 | $45.90 | $46.41 | $45.20 | $45.26 | $45.26 | 1,474,277 |
| 2017-06-15 | $45.70 | $46.94 | $45.63 | $46.00 | $46.00 | 1,141,500 |
| 2017-06-14 | $45.52 | $46.22 | $45.32 | $46.19 | $46.19 | 757,262 |
| 2017-06-13 | $45.35 | $46.06 | $45.13 | $45.40 | $45.40 | 785,299 |
| 2017-06-12 | $44.89 | $45.39 | $44.53 | $45.09 | $45.09 | 697,019 |
| 2017-06-09 | $44.08 | $45.28 | $43.79 | $45.04 | $45.04 | 1,104,309 |
| 2017-06-08 | $43.51 | $44.23 | $43.37 | $44.01 | $44.01 | 974,419 |
| 2017-06-07 | $43.24 | $43.61 | $43.00 | $43.57 | $43.57 | 861,828 |
| 2017-06-06 | $43.39 | $43.61 | $42.82 | $43.06 | $43.06 | 586,209 |
| 2017-06-05 | $43.55 | $43.99 | $43.30 | $43.51 | $43.51 | 1,046,112 |
| 2017-06-02 | $44.10 | $44.34 | $42.54 | $43.69 | $43.69 | 1,157,762 |
| 2017-06-01 | $41.75 | $44.11 | $41.55 | $43.74 | $43.74 | 1,288,575 |
| 2017-05-31 | $41.43 | $41.62 | $40.84 | $41.34 | $41.34 | 656,126 |
| 2017-05-30 | $42.05 | $42.29 | $41.25 | $41.31 | $41.31 | 822,640 |
| 2017-05-26 | $42.45 | $42.45 | $41.89 | $42.14 | $42.14 | 513,970 |
| 2017-05-25 | $42.78 | $42.98 | $42.21 | $42.52 | $42.52 | 632,682 |
| 2017-05-24 | $43.29 | $43.34 | $42.05 | $42.64 | $42.64 | 1,082,542 |
| 2017-05-23 | $43.83 | $43.94 | $43.12 | $43.16 | $43.16 | 829,777 |
| 2017-05-22 | $43.58 | $43.95 | $43.42 | $43.70 | $43.70 | 589,730 |
| 2017-05-19 | $42.73 | $43.74 | $42.52 | $43.56 | $43.56 | 657,527 |
| 2017-05-18 | $42.49 | $42.87 | $41.89 | $42.53 | $42.53 | 701,281 |
| 2017-05-17 | $42.92 | $43.42 | $42.48 | $42.54 | $42.54 | 861,181 |
| 2017-05-16 | $44.03 | $44.61 | $43.46 | $43.52 | $43.52 | 884,967 |
| 2017-05-15 | $43.73 | $44.34 | $43.72 | $43.83 | $43.83 | 1,027,746 |
| 2017-05-12 | $44.36 | $44.68 | $43.81 | $44.66 | $44.66 | 498,952 |
| 2017-05-11 | $44.19 | $44.55 | $43.68 | $44.40 | $44.40 | 684,242 |
| 2017-05-10 | $43.42 | $44.43 | $43.24 | $44.29 | $44.29 | 1,262,503 |
| 2017-05-09 | $43.90 | $44.10 | $43.20 | $43.37 | $43.37 | 1,060,903 |
| 2017-05-08 | $45.02 | $45.02 | $43.80 | $43.86 | $43.86 | 979,794 |
| 2017-05-05 | $45.95 | $46.02 | $44.88 | $44.99 | $44.99 | 1,048,458 |
| 2017-05-04 | $45.13 | $46.03 | $44.67 | $45.76 | $45.76 | 1,545,857 |
| 2017-05-03 | $45.14 | $45.80 | $45.00 | $45.27 | $45.27 | 1,820,204 |
| 2017-05-02 | $44.09 | $45.49 | $44.09 | $45.39 | $45.39 | 1,731,554 |
| 2017-05-01 | $43.51 | $44.14 | $43.51 | $43.94 | $43.94 | 1,793,721 |
| 2017-04-28 | $42.42 | $43.65 | $42.37 | $43.58 | $43.58 | 1,526,346 |
| 2017-04-27 | $42.26 | $42.63 | $41.74 | $42.41 | $42.41 | 1,515,779 |
| 2017-04-26 | $46.76 | $46.76 | $40.37 | $42.19 | $42.19 | 44,282 |
| 2017-04-25 | $43.93 | $43.93 | $42.81 | $43.58 | $43.58 | 2,693,140 |
| 2017-04-24 | $43.66 | $43.92 | $43.13 | $43.56 | $43.56 | 1,056,938 |
| 2017-04-21 | $42.61 | $43.36 | $42.00 | $43.08 | $43.08 | 1,091,239 |
| 2017-04-20 | $42.83 | $43.15 | $41.56 | $42.84 | $42.84 | 1,701,076 |
| 2017-04-19 | $42.93 | $43.23 | $42.50 | $42.73 | $42.73 | 1,859,668 |
| 2017-04-18 | $42.60 | $42.96 | $42.30 | $42.78 | $42.78 | 1,781,997 |
| 2017-04-17 | $42.49 | $42.94 | $42.20 | $42.90 | $42.90 | 1,175,765 |
| 2017-04-13 | $42.87 | $44.03 | $42.50 | $42.61 | $42.61 | 1,054,932 |
| 2017-04-12 | $43.18 | $43.36 | $42.65 | $43.00 | $43.00 | 1,099,481 |
| 2017-04-11 | $43.98 | $44.42 | $42.89 | $43.31 | $43.31 | 1,299,842 |
| 2017-04-10 | $43.34 | $44.23 | $43.33 | $44.13 | $44.13 | 1,196,988 |
| 2017-04-07 | $43.71 | $43.94 | $42.95 | $43.46 | $43.46 | 1,354,962 |
| 2017-04-06 | $44.06 | $44.34 | $43.57 | $43.97 | $43.97 | 1,929,124 |
| 2017-04-05 | $44.28 | $44.70 | $43.66 | $44.12 | $44.12 | 15,600,485 |
| 2017-04-04 | $44.79 | $45.00 | $43.12 | $43.87 | $43.87 | 4,990,179 |
| 2017-04-03 | $43.41 | $43.98 | $42.61 | $42.86 | $42.86 | 1,565,381 |
| 2017-03-31 | $43.64 | $44.06 | $42.21 | $43.60 | $43.60 | 802,930 |
| 2017-03-30 | $43.69 | $44.05 | $43.40 | $43.78 | $43.78 | 585,343 |
| 2017-03-29 | $43.54 | $44.19 | $43.08 | $43.65 | $43.65 | 1,391,968 |
| 2017-03-28 | $43.83 | $44.49 | $42.59 | $43.59 | $43.59 | 1,573,689 |
| 2017-03-27 | $41.76 | $44.90 | $41.56 | $44.04 | $44.04 | 2,677,121 |
| 2017-03-24 | $39.53 | $42.01 | $39.53 | $41.93 | $41.93 | 1,770,330 |
| 2017-03-23 | $39.58 | $40.06 | $39.25 | $39.57 | $39.57 | 975,326 |
| 2017-03-22 | $39.59 | $39.59 | $38.69 | $39.47 | $39.47 | 1,679,674 |
| 2017-03-21 | $40.72 | $41.31 | $39.63 | $39.74 | $39.74 | 1,272,858 |
| 2017-03-20 | $41.50 | $41.62 | $40.46 | $40.78 | $40.78 | 1,334,878 |
| 2017-03-17 | $42.14 | $42.20 | $41.56 | $41.63 | $41.63 | 1,379,513 |
| 2017-03-16 | $42.19 | $42.50 | $41.76 | $42.00 | $42.00 | 1,736,076 |
| 2017-03-15 | $42.91 | $43.08 | $41.82 | $42.11 | $42.11 | 1,037,800 |
| 2017-03-14 | $42.55 | $42.86 | $42.00 | $42.77 | $42.77 | 1,500,915 |
| 2017-03-13 | $42.75 | $42.97 | $42.01 | $42.81 | $42.81 | 1,130,942 |
| 2017-03-10 | $43.17 | $43.34 | $42.46 | $42.69 | $42.69 | 1,183,668 |
| 2017-03-09 | $43.40 | $43.88 | $42.88 | $43.09 | $43.09 | 1,283,307 |
| 2017-03-08 | $43.57 | $44.20 | $42.84 | $43.60 | $43.60 | 785,257 |
| 2017-03-07 | $43.97 | $44.09 | $43.30 | $43.49 | $43.49 | 1,039,630 |
| 2017-03-06 | $44.92 | $45.51 | $43.89 | $44.35 | $44.35 | 1,267,964 |
| 2017-03-03 | $44.58 | $45.61 | $44.06 | $45.53 | $45.53 | 1,321,656 |
| 2017-03-02 | $44.68 | $45.01 | $44.20 | $44.53 | $44.53 | 1,011,184 |
| 2017-03-01 | $45.04 | $45.43 | $44.29 | $44.90 | $44.90 | 1,361,620 |
| 2017-02-28 | $44.86 | $44.93 | $43.77 | $44.72 | $44.72 | 1,518,949 |
| 2017-02-27 | $45.04 | $45.07 | $44.03 | $44.79 | $44.79 | 1,689,387 |
| 2017-02-24 | $44.99 | $47.39 | $44.29 | $44.94 | $44.94 | 3,100,619 |
| 2017-02-23 | $42.48 | $43.43 | $42.43 | $43.24 | $43.24 | 1,248,420 |
| 2017-02-22 | $43.00 | $43.19 | $42.24 | $42.64 | $42.64 | 972,163 |
| 2017-02-21 | $42.92 | $43.70 | $42.68 | $43.07 | $43.07 | 1,019,514 |
| 2017-02-17 | $41.74 | $42.64 | $41.30 | $42.59 | $42.59 | 1,147,437 |
| 2017-02-16 | $41.60 | $42.27 | $41.53 | $41.92 | $41.92 | 1,295,590 |
| 2017-02-15 | $40.19 | $42.13 | $40.09 | $41.76 | $41.76 | 1,391,083 |
| 2017-02-14 | $39.31 | $40.29 | $38.91 | $40.24 | $40.24 | 968,043 |
| 2017-02-13 | $39.32 | $39.43 | $38.31 | $39.35 | $39.35 | 926,375 |
| 2017-02-10 | $38.95 | $39.19 | $38.54 | $38.88 | $38.88 | 614,552 |
| 2017-02-09 | $38.38 | $38.95 | $38.30 | $38.92 | $38.92 | 627,039 |
| 2017-02-08 | $38.21 | $38.63 | $37.44 | $38.47 | $38.47 | 598,012 |
| 2017-02-07 | $38.34 | $38.66 | $38.02 | $38.28 | $38.28 | 653,307 |
| 2017-02-06 | $38.90 | $38.95 | $38.12 | $38.18 | $38.18 | 464,599 |
| 2017-02-03 | $38.60 | $39.25 | $38.29 | $38.80 | $38.80 | 709,705 |
| 2017-02-02 | $38.54 | $38.77 | $38.02 | $38.30 | $38.30 | 844,624 |
| 2017-02-01 | $38.71 | $39.18 | $38.19 | $38.49 | $38.49 | 962,764 |
| 2017-01-31 | $38.12 | $38.71 | $37.57 | $38.37 | $38.37 | 550,190 |
| 2017-01-30 | $38.38 | $38.38 | $37.24 | $38.00 | $38.00 | 666,762 |
| 2017-01-27 | $38.30 | $38.65 | $37.78 | $38.39 | $38.39 | 649,583 |
| 2017-01-26 | $39.81 | $40.11 | $38.69 | $39.02 | $39.02 | 739,209 |
| 2017-01-25 | $39.47 | $40.40 | $39.18 | $39.93 | $39.93 | 1,857,644 |
| 2017-01-24 | $38.69 | $39.56 | $38.23 | $39.40 | $39.40 | 1,939,987 |
| 2017-01-23 | $38.20 | $38.89 | $37.85 | $38.54 | $38.54 | 985,770 |
| 2017-01-20 | $38.13 | $38.67 | $37.75 | $38.47 | $38.47 | 838,133 |
| 2017-01-19 | $39.09 | $39.50 | $38.07 | $38.19 | $38.19 | 1,072,267 |
| 2017-01-18 | $38.20 | $39.02 | $37.71 | $39.00 | $39.00 | 1,084,334 |
| 2017-01-17 | $37.57 | $38.67 | $37.42 | $38.03 | $38.03 | 923,973 |
| 2017-01-13 | $37.93 | $38.38 | $37.73 | $37.95 | $37.95 | 715,591 |
| 2017-01-12 | $37.88 | $38.37 | $37.38 | $38.00 | $38.00 | 858,603 |
| 2017-01-11 | $37.59 | $38.53 | $37.32 | $37.99 | $37.99 | 1,003,175 |
| 2017-01-10 | $38.06 | $38.90 | $37.16 | $37.50 | $37.50 | 1,310,688 |
| 2017-01-09 | $36.05 | $38.13 | $35.60 | $37.91 | $37.91 | 1,893,284 |
| 2017-01-06 | $35.24 | $36.24 | $34.89 | $36.00 | $36.00 | 1,538,754 |
| 2017-01-05 | $35.90 | $35.93 | $34.56 | $35.16 | $35.16 | 1,206,807 |
| 2017-01-04 | $33.25 | $35.88 | $32.80 | $35.72 | $35.72 | 2,352,399 |
| 2017-01-03 | $33.47 | $33.69 | $32.69 | $32.89 | $32.89 | 1,688,669 |
| 2016-12-30 | $33.65 | $33.98 | $32.98 | $33.10 | $33.10 | 886,165 |
| 2016-12-29 | $33.62 | $34.17 | $33.25 | $33.61 | $33.61 | 1,262,426 |
| 2016-12-28 | $33.91 | $34.14 | $33.25 | $33.48 | $33.48 | 961,869 |
| 2016-12-27 | $34.86 | $35.06 | $33.92 | $33.96 | $33.96 | 738,489 |
| 2016-12-23 | $34.58 | $35.25 | $34.29 | $34.68 | $34.68 | 1,216,167 |
| 2016-12-22 | $33.57 | $34.80 | $33.28 | $34.75 | $34.75 | 1,519,638 |
| 2016-12-21 | $33.71 | $34.06 | $33.25 | $33.92 | $33.92 | 880,117 |
| 2016-12-20 | $35.12 | $35.12 | $33.79 | $33.86 | $33.86 | 860,543 |
| 2016-12-19 | $35.34 | $35.85 | $34.69 | $34.87 | $34.87 | 739,946 |
| 2016-12-16 | $34.48 | $35.70 | $34.48 | $35.16 | $35.16 | 1,849,723 |
| 2016-12-15 | $33.30 | $34.53 | $32.90 | $34.50 | $34.50 | 1,334,271 |
| 2016-12-14 | $34.41 | $34.51 | $32.54 | $33.31 | $33.31 | 2,688,043 |
| 2016-12-13 | $35.80 | $36.01 | $34.30 | $34.60 | $34.60 | 1,751,330 |
| 2016-12-12 | $36.67 | $36.83 | $35.67 | $35.88 | $35.88 | 1,050,660 |
| 2016-12-09 | $37.45 | $37.45 | $36.46 | $36.84 | $36.84 | 916,103 |
| 2016-12-08 | $36.70 | $38.12 | $36.61 | $37.25 | $37.25 | 1,228,246 |
| 2016-12-07 | $38.33 | $38.64 | $36.14 | $36.19 | $36.19 | 1,727,217 |
| 2016-12-06 | $38.93 | $39.20 | $38.21 | $38.28 | $38.28 | 1,409,619 |
| 2016-12-05 | $38.12 | $38.89 | $37.92 | $38.79 | $38.79 | 838,511 |
| 2016-12-02 | $38.21 | $38.60 | $37.78 | $37.92 | $37.92 | 882,398 |
| 2016-12-01 | $38.25 | $38.95 | $37.57 | $38.08 | $38.08 | 1,025,446 |
| 2016-11-30 | $38.34 | $38.48 | $37.94 | $38.01 | $38.01 | 811,358 |
| 2016-11-29 | $37.50 | $38.06 | $37.50 | $38.02 | $38.02 | 1,737,187 |
| 2016-11-28 | $37.98 | $37.98 | $37.19 | $37.58 | $37.58 | 756,826 |
| 2016-11-25 | $37.88 | $38.34 | $37.47 | $38.13 | $38.13 | 339,954 |
| 2016-11-23 | $38.17 | $38.45 | $37.80 | $37.97 | $37.97 | 1,155,911 |
| 2016-11-22 | $38.95 | $39.10 | $37.90 | $38.29 | $38.29 | 812,717 |
| 2016-11-21 | $38.70 | $39.03 | $38.17 | $38.71 | $38.71 | 966,079 |
| 2016-11-18 | $38.25 | $39.00 | $38.25 | $38.58 | $38.58 | 1,068,707 |
| 2016-11-17 | $37.82 | $38.75 | $37.60 | $38.34 | $38.34 | 557,397 |
| 2016-11-16 | $38.00 | $38.24 | $37.28 | $37.87 | $37.87 | 723,798 |
| 2016-11-15 | $39.08 | $39.41 | $38.06 | $38.22 | $38.22 | 1,012,797 |
| 2016-11-14 | $39.00 | $40.21 | $38.93 | $39.08 | $39.08 | 1,546,533 |
| 2016-11-11 | $39.84 | $40.07 | $38.33 | $38.78 | $38.78 | 1,512,903 |
| 2016-11-10 | $40.21 | $41.20 | $39.06 | $39.95 | $39.95 | 1,430,397 |
| 2016-11-09 | $37.34 | $39.68 | $36.50 | $39.48 | $39.48 | 1,289,451 |
| 2016-11-08 | $38.48 | $39.44 | $37.65 | $38.92 | $38.92 | 1,109,049 |
| 2016-11-07 | $38.65 | $40.15 | $38.03 | $39.23 | $39.23 | 2,153,091 |
| 2016-11-04 | $36.83 | $38.24 | $36.20 | $37.32 | $37.32 | 1,534,213 |
| 2016-11-03 | $37.60 | $39.30 | $36.55 | $36.64 | $36.64 | 2,447,318 |
| 2016-11-02 | $34.60 | $38.24 | $34.40 | $37.09 | $37.09 | 2,121,190 |
| 2016-11-01 | $36.48 | $36.48 | $34.72 | $35.30 | $35.30 | 1,503,376 |
| 2016-10-31 | $36.80 | $36.91 | $35.75 | $35.96 | $35.96 | 1,674,462 |
| 2016-10-28 | $36.88 | $37.66 | $36.28 | $36.84 | $36.84 | 1,672,768 |
| 2016-10-27 | $37.60 | $38.09 | $36.38 | $36.96 | $36.96 | 1,309,871 |
| 2016-10-26 | $38.23 | $38.67 | $37.35 | $37.68 | $37.68 | 1,021,694 |
| 2016-10-25 | $39.45 | $39.60 | $38.49 | $38.69 | $38.69 | 1,025,038 |
| 2016-10-24 | $39.45 | $39.71 | $39.34 | $39.43 | $39.43 | 941,180 |
| 2016-10-21 | $39.22 | $39.52 | $38.79 | $39.26 | $39.26 | 1,750,535 |
| 2016-10-20 | $41.12 | $41.12 | $39.06 | $39.69 | $39.69 | 1,679,163 |
| 2016-10-19 | $40.50 | $41.13 | $37.96 | $40.42 | $40.42 | 8,779,210 |
| 2016-10-18 | $43.83 | $45.23 | $43.59 | $45.19 | $45.19 | 1,267,467 |
| 2016-10-17 | $42.61 | $43.90 | $42.47 | $43.44 | $43.44 | 1,529,720 |
| 2016-10-14 | $44.30 | $44.30 | $42.69 | $42.81 | $42.81 | 1,271,245 |
| 2016-10-13 | $44.21 | $44.91 | $43.85 | $43.99 | $43.99 | 1,803,934 |
| 2016-10-12 | $46.21 | $46.22 | $44.69 | $45.04 | $45.04 | 1,129,364 |
| 2016-10-11 | $47.35 | $47.39 | $45.90 | $46.36 | $46.36 | 865,773 |
| 2016-10-10 | $46.62 | $47.78 | $46.46 | $47.44 | $47.44 | 865,312 |
| 2016-10-07 | $48.01 | $48.04 | $45.85 | $46.25 | $46.25 | 2,071,510 |
| 2016-10-06 | $48.65 | $48.69 | $47.72 | $47.76 | $47.76 | 741,102 |
| 2016-10-05 | $49.86 | $50.18 | $48.55 | $48.65 | $48.65 | 1,083,161 |
| 2016-10-04 | $48.77 | $50.03 | $48.77 | $49.51 | $49.51 | 772,037 |
| 2016-10-03 | $49.26 | $49.29 | $48.37 | $48.89 | $48.89 | 740,798 |
| 2016-09-30 | $47.75 | $49.92 | $47.21 | $49.55 | $49.55 | 1,616,175 |
| 2016-09-29 | $47.41 | $47.73 | $46.99 | $47.51 | $47.51 | 997,398 |
| 2016-09-28 | $48.16 | $48.48 | $47.07 | $47.74 | $47.74 | 694,990 |
| 2016-09-27 | $47.98 | $48.26 | $47.51 | $48.16 | $48.16 | 877,583 |
| 2016-09-26 | $49.60 | $49.73 | $47.95 | $48.03 | $48.03 | 1,286,724 |
| 2016-09-23 | $50.35 | $51.05 | $49.51 | $49.54 | $49.54 | 677,087 |
| 2016-09-22 | $49.26 | $51.06 | $48.90 | $50.32 | $50.32 | 1,322,108 |
| 2016-09-21 | $50.37 | $50.72 | $48.53 | $49.22 | $49.22 | 1,171,112 |
| 2016-09-20 | $51.07 | $51.09 | $49.82 | $50.20 | $50.20 | 1,162,062 |
| 2016-09-19 | $51.95 | $52.30 | $50.83 | $51.03 | $51.03 | 835,781 |
| 2016-09-16 | $49.16 | $51.91 | $49.13 | $51.82 | $51.82 | 3,179,489 |
| 2016-09-15 | $49.70 | $50.00 | $48.05 | $49.22 | $49.22 | 1,718,690 |
| 2016-09-14 | $51.34 | $51.56 | $49.70 | $50.19 | $50.19 | 1,132,024 |
| 2016-09-13 | $51.18 | $51.90 | $50.91 | $51.12 | $51.12 | 469,111 |
| 2016-09-12 | $51.20 | $52.03 | $50.85 | $51.83 | $51.83 | 770,900 |
| 2016-09-09 | $52.35 | $52.99 | $51.56 | $51.58 | $51.58 | 781,473 |
| 2016-09-08 | $53.21 | $53.39 | $52.70 | $52.97 | $52.97 | 718,445 |
| 2016-09-07 | $51.75 | $53.12 | $51.67 | $53.07 | $53.07 | 1,162,728 |
| 2016-09-06 | $51.52 | $52.00 | $51.25 | $51.69 | $51.69 | 685,898 |
| 2016-09-02 | $50.31 | $51.72 | $49.78 | $51.61 | $51.61 | 819,049 |
| 2016-09-01 | $51.43 | $51.44 | $50.20 | $50.33 | $50.33 | 725,570 |
| 2016-08-31 | $51.22 | $51.51 | $50.30 | $51.19 | $51.19 | 670,713 |
| 2016-08-30 | $51.55 | $51.90 | $50.63 | $51.19 | $51.19 | 961,275 |
| 2016-08-29 | $50.84 | $51.74 | $50.70 | $51.51 | $51.51 | 952,252 |
| 2016-08-26 | $50.94 | $51.24 | $50.14 | $50.75 | $50.75 | 745,918 |
| 2016-08-25 | $51.10 | $51.83 | $50.83 | $51.00 | $51.00 | 485,393 |
| 2016-08-24 | $51.97 | $52.99 | $50.96 | $51.10 | $51.10 | 620,795 |
| 2016-08-23 | $52.14 | $52.93 | $52.04 | $52.20 | $52.20 | 521,755 |
| 2016-08-22 | $51.93 | $52.24 | $51.50 | $52.02 | $52.02 | 592,806 |
| 2016-08-19 | $51.45 | $52.18 | $51.34 | $51.94 | $51.94 | 507,586 |
| 2016-08-18 | $51.44 | $52.56 | $51.44 | $51.97 | $51.97 | 451,385 |
| 2016-08-17 | $52.83 | $52.99 | $51.45 | $51.81 | $51.81 | 691,260 |
| 2016-08-16 | $53.83 | $54.28 | $52.68 | $52.72 | $52.72 | 908,442 |
| 2016-08-15 | $53.14 | $54.73 | $52.57 | $54.29 | $54.29 | 1,471,639 |
| 2016-08-12 | $52.20 | $52.86 | $51.11 | $52.56 | $52.56 | 1,059,795 |
| 2016-08-11 | $51.34 | $52.50 | $51.01 | $52.19 | $52.19 | 959,122 |
| 2016-08-10 | $51.57 | $52.21 | $50.89 | $51.31 | $51.31 | 849,511 |
| 2016-08-09 | $51.96 | $52.35 | $51.23 | $51.32 | $51.32 | 415,817 |
| 2016-08-08 | $52.65 | $53.00 | $51.58 | $51.73 | $51.73 | 517,194 |
| 2016-08-05 | $52.40 | $52.79 | $51.81 | $52.43 | $52.43 | 551,220 |
| 2016-08-04 | $53.04 | $53.40 | $51.55 | $51.85 | $51.85 | 743,779 |
| 2016-08-03 | $51.08 | $53.54 | $51.07 | $52.87 | $52.87 | 1,204,042 |
| 2016-08-02 | $52.40 | $52.99 | $51.06 | $51.40 | $51.40 | 1,635,440 |
| 2016-08-01 | $55.99 | $56.20 | $52.28 | $52.59 | $52.59 | 2,503,462 |
| 2016-07-29 | $51.69 | $57.29 | $51.66 | $56.50 | $56.50 | 2,204,883 |
| 2016-07-28 | $51.12 | $54.58 | $51.00 | $53.29 | $53.29 | 2,437,586 |
| 2016-07-27 | $53.31 | $53.39 | $51.18 | $51.29 | $51.29 | 2,266,133 |
| 2016-07-26 | $54.08 | $54.58 | $53.54 | $54.13 | $54.13 | 652,700 |
| 2016-07-25 | $54.54 | $54.54 | $53.77 | $54.18 | $54.18 | 449,242 |
| 2016-07-22 | $54.84 | $56.20 | $54.08 | $54.50 | $54.50 | 493,272 |
| 2016-07-21 | $54.62 | $55.60 | $53.54 | $54.94 | $54.94 | 478,407 |
| 2016-07-20 | $53.91 | $55.04 | $53.41 | $54.68 | $54.68 | 771,163 |
| 2016-07-19 | $54.58 | $54.92 | $53.01 | $53.81 | $53.81 | 514,594 |
| 2016-07-18 | $53.14 | $54.85 | $53.14 | $54.49 | $54.49 | 1,018,674 |
| 2016-07-15 | $51.98 | $53.19 | $51.98 | $53.15 | $53.15 | 1,084,001 |
| 2016-07-14 | $57.28 | $57.28 | $50.91 | $52.90 | $52.90 | 4,159,563 |
| 2016-07-13 | $56.61 | $56.99 | $56.36 | $56.43 | $56.43 | 867,697 |
| 2016-07-12 | $54.88 | $56.53 | $54.60 | $56.46 | $56.46 | 1,089,596 |
| 2016-07-11 | $53.86 | $54.81 | $53.86 | $54.46 | $54.46 | 791,445 |
| 2016-07-08 | $53.81 | $54.20 | $53.10 | $53.85 | $53.85 | 833,427 |
| 2016-07-07 | $53.22 | $54.64 | $53.22 | $53.80 | $53.80 | 528,980 |
| 2016-07-06 | $52.00 | $53.35 | $51.09 | $52.89 | $52.89 | 958,656 |
| 2016-07-05 | $54.47 | $54.47 | $52.00 | $52.50 | $52.50 | 801,230 |
| 2016-07-01 | $55.72 | $56.50 | $53.82 | $54.64 | $54.64 | 604,015 |
| 2016-06-30 | $54.96 | $56.14 | $54.63 | $55.40 | $55.40 | 760,447 |
| 2016-06-29 | $53.61 | $56.00 | $53.59 | $54.97 | $54.97 | 1,110,240 |
| 2016-06-28 | $52.54 | $53.97 | $52.21 | $53.32 | $53.32 | 1,659,292 |
| 2016-06-27 | $54.37 | $56.69 | $50.30 | $51.03 | $51.03 | 2,108,189 |
| 2016-06-24 | $58.69 | $59.12 | $54.33 | $55.42 | $55.42 | 4,520,876 |
| 2016-06-23 | $61.53 | $62.48 | $60.82 | $62.44 | $62.44 | 735,658 |
| 2016-06-22 | $60.35 | $61.54 | $59.97 | $60.79 | $60.79 | 458,389 |
| 2016-06-21 | $59.18 | $60.49 | $58.94 | $60.40 | $60.40 | 760,871 |
| 2016-06-20 | $57.36 | $59.98 | $57.15 | $59.17 | $59.17 | 662,094 |
| 2016-06-17 | $58.26 | $59.29 | $56.72 | $56.83 | $56.83 | 1,044,098 |
| 2016-06-16 | $58.13 | $58.61 | $56.66 | $58.58 | $58.58 | 868,656 |
| 2016-06-15 | $59.44 | $59.82 | $58.26 | $58.44 | $58.44 | 739,774 |
| 2016-06-14 | $59.44 | $60.16 | $58.80 | $59.34 | $59.34 | 614,152 |
| 2016-06-13 | $61.05 | $61.65 | $59.66 | $59.71 | $59.71 | 598,015 |
| 2016-06-10 | $62.24 | $62.98 | $61.20 | $61.55 | $61.55 | 654,202 |
| 2016-06-09 | $62.95 | $63.67 | $62.61 | $62.98 | $62.98 | 425,731 |
| 2016-06-08 | $62.01 | $63.10 | $61.75 | $62.92 | $62.92 | 472,046 |
| 2016-06-07 | $61.22 | $62.55 | $61.19 | $62.13 | $62.13 | 657,427 |
| 2016-06-06 | $60.35 | $61.34 | $59.99 | $61.29 | $61.29 | 527,438 |
| 2016-06-03 | $60.92 | $60.92 | $59.69 | $59.85 | $59.85 | 447,261 |
| 2016-06-02 | $59.45 | $61.07 | $59.45 | $61.02 | $61.02 | 596,919 |
| 2016-06-01 | $58.87 | $59.75 | $58.74 | $59.68 | $59.68 | 431,330 |
| 2016-05-31 | $58.36 | $58.98 | $58.07 | $58.87 | $58.87 | 574,455 |
| 2016-05-27 | $56.82 | $58.20 | $56.75 | $58.07 | $58.07 | 507,987 |
| 2016-05-26 | $57.78 | $58.02 | $56.67 | $56.91 | $56.91 | 442,296 |
| 2016-05-25 | $57.83 | $58.28 | $57.33 | $57.83 | $57.83 | 400,936 |
| 2016-05-24 | $56.45 | $57.63 | $55.76 | $57.46 | $57.46 | 434,380 |
| 2016-05-23 | $57.07 | $57.14 | $56.36 | $56.52 | $56.52 | 282,059 |
| 2016-05-20 | $56.73 | $57.47 | $56.44 | $57.03 | $57.03 | 373,129 |
| 2016-05-19 | $55.87 | $57.02 | $55.54 | $56.72 | $56.72 | 460,621 |
| 2016-05-18 | $56.91 | $57.36 | $55.63 | $56.33 | $56.33 | 554,852 |
| 2016-05-17 | $56.49 | $57.70 | $56.36 | $57.04 | $57.04 | 652,439 |
| 2016-05-16 | $56.31 | $57.17 | $55.80 | $56.55 | $56.55 | 503,107 |
| 2016-05-13 | $56.86 | $57.58 | $55.65 | $56.12 | $56.12 | 533,791 |
| 2016-05-12 | $59.27 | $59.32 | $56.03 | $56.91 | $56.91 | 664,713 |
| 2016-05-11 | $58.91 | $60.05 | $58.31 | $58.99 | $58.99 | 555,533 |
| 2016-05-10 | $59.03 | $59.28 | $57.92 | $58.84 | $58.84 | 515,727 |
| 2016-05-09 | $58.42 | $59.23 | $58.33 | $58.88 | $58.88 | 324,224 |
| 2016-05-06 | $57.97 | $58.79 | $57.30 | $58.49 | $58.49 | 458,823 |
| 2016-05-05 | $59.23 | $59.73 | $58.04 | $58.04 | $58.04 | 620,095 |
| 2016-05-04 | $61.25 | $61.35 | $58.55 | $59.24 | $59.24 | 658,719 |
| 2016-05-03 | $61.92 | $62.41 | $61.11 | $61.35 | $61.35 | 660,933 |
| 2016-05-02 | $63.68 | $63.68 | $60.71 | $62.62 | $62.62 | 783,321 |
| 2016-04-29 | $63.54 | $64.24 | $60.81 | $63.19 | $63.19 | 1,154,195 |
| 2016-04-28 | $63.46 | $65.00 | $61.77 | $62.21 | $62.21 | 694,787 |
| 2016-04-27 | $63.42 | $64.09 | $62.70 | $63.73 | $63.73 | 1,024,910 |
| 2016-04-26 | $63.73 | $64.38 | $62.45 | $63.39 | $63.39 | 716,676 |
| 2016-04-25 | $62.95 | $63.40 | $60.99 | $61.30 | $61.30 | 539,696 |
| 2016-04-22 | $61.00 | $64.06 | $61.00 | $63.33 | $63.33 | 840,538 |
| 2016-04-21 | $60.50 | $61.66 | $60.00 | $60.99 | $60.99 | 417,116 |
| 2016-04-20 | $58.59 | $60.55 | $58.26 | $60.38 | $60.38 | 480,208 |
| 2016-04-19 | $58.90 | $59.33 | $58.23 | $58.71 | $58.71 | 524,006 |
| 2016-04-18 | $57.86 | $58.95 | $57.67 | $58.52 | $58.52 | 494,377 |
| 2016-04-15 | $58.25 | $58.53 | $57.36 | $58.16 | $58.16 | 560,939 |
| 2016-04-14 | $56.68 | $58.91 | $56.41 | $58.59 | $58.59 | 817,842 |
| 2016-04-13 | $54.80 | $56.73 | $54.47 | $56.63 | $56.63 | 582,248 |
| 2016-04-12 | $54.30 | $55.17 | $54.20 | $54.64 | $54.64 | 406,654 |
| 2016-04-11 | $54.72 | $55.12 | $54.09 | $54.29 | $54.29 | 379,892 |
| 2016-04-08 | $56.07 | $56.09 | $54.02 | $54.63 | $54.63 | 405,058 |
| 2016-04-07 | $54.91 | $56.17 | $54.85 | $55.65 | $55.65 | 510,193 |
| 2016-04-06 | $53.80 | $55.24 | $53.62 | $55.20 | $55.20 | 411,850 |
| 2016-04-05 | $54.45 | $54.73 | $53.77 | $53.89 | $53.89 | 570,928 |
| 2016-04-04 | $54.82 | $55.81 | $54.35 | $54.89 | $54.89 | 554,539 |
| 2016-04-01 | $54.79 | $55.63 | $54.27 | $54.95 | $54.95 | 625,292 |
| 2016-03-31 | $55.29 | $55.99 | $54.75 | $55.11 | $55.11 | 452,243 |
| 2016-03-30 | $55.19 | $55.77 | $54.35 | $55.44 | $55.44 | 738,772 |
| 2016-03-29 | $53.47 | $54.93 | $53.36 | $54.76 | $54.76 | 548,287 |
| 2016-03-28 | $53.22 | $53.85 | $52.74 | $53.45 | $53.45 | 384,081 |
| 2016-03-24 | $53.60 | $53.80 | $52.53 | $53.56 | $53.56 | 684,095 |
| 2016-03-23 | $53.94 | $54.72 | $53.84 | $53.92 | $53.92 | 611,480 |
| 2016-03-22 | $52.79 | $54.38 | $52.45 | $54.17 | $54.17 | 770,569 |
| 2016-03-21 | $52.40 | $53.13 | $51.70 | $52.80 | $52.80 | 826,068 |
| 2016-03-18 | $50.18 | $52.40 | $50.18 | $52.37 | $52.37 | 1,161,500 |
| 2016-03-17 | $52.31 | $52.61 | $49.77 | $50.27 | $50.27 | 1,395,612 |
| 2016-03-16 | $52.52 | $53.89 | $52.03 | $52.60 | $52.60 | 636,830 |
| 2016-03-15 | $54.13 | $54.13 | $52.45 | $52.86 | $52.86 | 798,445 |
| 2016-03-14 | $55.26 | $55.45 | $54.40 | $54.75 | $54.75 | 694,573 |
| 2016-03-11 | $54.44 | $55.54 | $54.25 | $55.10 | $55.10 | 1,412,435 |
| 2016-03-10 | $55.35 | $56.15 | $53.78 | $54.06 | $54.06 | 743,565 |
| 2016-03-09 | $56.22 | $56.36 | $54.97 | $55.07 | $55.07 | 800,464 |
| 2016-03-08 | $57.28 | $57.39 | $55.68 | $55.78 | $55.78 | 646,320 |
| 2016-03-07 | $58.22 | $58.35 | $56.25 | $57.58 | $57.58 | 1,014,013 |
| 2016-03-04 | $59.84 | $59.84 | $57.88 | $58.80 | $58.80 | 1,037,210 |
| 2016-03-03 | $57.61 | $60.00 | $57.54 | $59.68 | $59.68 | 694,778 |
| 2016-03-02 | $55.65 | $57.61 | $55.56 | $57.49 | $57.49 | 607,999 |
| 2016-03-01 | $55.96 | $56.46 | $54.90 | $55.98 | $55.98 | 714,181 |
| 2016-02-29 | $56.09 | $56.85 | $55.39 | $55.41 | $55.41 | 626,409 |
| 2016-02-26 | $55.56 | $57.36 | $55.00 | $56.31 | $56.31 | 615,810 |
| 2016-02-25 | $55.81 | $57.15 | $54.00 | $55.28 | $55.28 | 669,234 |
| 2016-02-24 | $54.99 | $55.50 | $53.89 | $54.96 | $54.96 | 983,828 |
| 2016-02-23 | $56.11 | $56.61 | $55.10 | $55.84 | $55.84 | 587,465 |
| 2016-02-22 | $54.89 | $56.90 | $54.67 | $56.15 | $56.15 | 929,889 |
| 2016-02-19 | $52.95 | $54.57 | $51.40 | $54.38 | $54.38 | 1,263,284 |
| 2016-02-18 | $57.24 | $57.24 | $53.20 | $53.50 | $53.50 | 1,380,165 |
| 2016-02-17 | $51.29 | $58.70 | $51.02 | $56.84 | $56.84 | 2,278,665 |
| 2016-02-16 | $54.52 | $55.51 | $52.84 | $55.00 | $55.00 | 1,443,294 |
| 2016-02-12 | $53.57 | $54.16 | $51.94 | $53.77 | $53.77 | 760,643 |
| 2016-02-11 | $55.28 | $55.76 | $52.86 | $53.17 | $53.17 | 1,439,651 |
| 2016-02-10 | $54.80 | $57.25 | $54.68 | $56.09 | $56.09 | 850,229 |
| 2016-02-09 | $53.99 | $55.95 | $53.31 | $54.93 | $54.93 | 1,200,638 |
| 2016-02-08 | $57.91 | $58.39 | $53.82 | $54.70 | $54.70 | 1,430,429 |
| 2016-02-05 | $60.11 | $60.69 | $57.85 | $58.96 | $58.96 | 762,698 |
| 2016-02-04 | $59.70 | $60.52 | $58.45 | $59.72 | $59.72 | 516,582 |
| 2016-02-03 | $60.09 | $60.28 | $57.72 | $60.10 | $60.10 | 824,223 |
| 2016-02-02 | $61.21 | $61.80 | $59.76 | $60.06 | $60.06 | 499,006 |
| 2016-02-01 | $60.91 | $62.24 | $58.96 | $61.87 | $61.87 | 815,763 |
| 2016-01-29 | $58.16 | $61.22 | $57.06 | $61.03 | $61.03 | 1,291,745 |
| 2016-01-28 | $60.95 | $61.20 | $57.39 | $58.37 | $58.37 | 1,092,641 |
| 2016-01-27 | $60.61 | $61.01 | $59.73 | $60.19 | $60.19 | 527,873 |
| 2016-01-26 | $59.43 | $61.30 | $59.13 | $60.73 | $60.73 | 623,318 |
| 2016-01-25 | $60.07 | $61.83 | $59.13 | $59.44 | $59.44 | 696,658 |
| 2016-01-22 | $59.52 | $60.42 | $58.83 | $60.08 | $60.08 | 1,063,360 |
| 2016-01-21 | $59.10 | $60.56 | $57.74 | $58.58 | $58.58 | 1,199,382 |
| 2016-01-20 | $57.07 | $60.17 | $55.62 | $59.02 | $59.02 | 1,213,815 |
| 2016-01-19 | $58.77 | $59.49 | $57.25 | $58.16 | $58.16 | 1,283,436 |
| 2016-01-15 | $57.34 | $58.62 | $56.00 | $58.34 | $58.34 | 1,852,002 |
| 2016-01-14 | $57.75 | $60.19 | $56.57 | $58.83 | $58.83 | 1,549,040 |
| 2016-01-13 | $61.02 | $62.57 | $56.94 | $58.12 | $58.12 | 1,212,195 |
| 2016-01-12 | $63.42 | $65.06 | $60.36 | $61.13 | $61.13 | 1,043,334 |
| 2016-01-11 | $63.23 | $64.50 | $62.60 | $63.28 | $63.28 | 1,622,898 |
| 2016-01-08 | $62.16 | $63.97 | $61.75 | $62.45 | $62.45 | 1,432,614 |
| 2016-01-07 | $61.31 | $62.59 | $60.79 | $61.52 | $61.52 | 3,787,342 |
| 2016-01-06 | $61.00 | $62.61 | $60.06 | $61.56 | $61.56 | 2,536,678 |
| 2016-01-05 | $64.70 | $64.70 | $62.49 | $63.59 | $63.59 | 1,497,547 |
| 2016-01-04 | $63.50 | $65.89 | $62.03 | $64.23 | $64.23 | 1,544,759 |
| 2015-12-31 | $62.42 | $63.04 | $62.31 | $62.46 | $62.46 | 856,070 |
| 2015-12-30 | $63.57 | $63.96 | $62.40 | $62.79 | $62.79 | 480,710 |
| 2015-12-29 | $62.84 | $63.61 | $62.39 | $63.37 | $63.37 | 349,248 |
| 2015-12-28 | $62.08 | $62.51 | $61.55 | $62.34 | $62.34 | 380,021 |
| 2015-12-24 | $62.79 | $62.90 | $61.96 | $62.44 | $62.44 | 340,641 |
| 2015-12-23 | $62.63 | $63.24 | $62.34 | $63.17 | $63.17 | 400,646 |
| 2015-12-22 | $62.94 | $62.95 | $61.75 | $62.34 | $62.34 | 339,339 |
| 2015-12-21 | $61.34 | $63.09 | $61.30 | $62.73 | $62.73 | 517,550 |
| 2015-12-18 | $60.89 | $61.84 | $60.74 | $61.05 | $61.05 | 672,863 |
| 2015-12-17 | $61.75 | $62.44 | $60.75 | $61.51 | $61.51 | 944,181 |
| 2015-12-16 | $62.33 | $62.74 | $60.18 | $61.42 | $61.42 | 642,004 |
| 2015-12-15 | $61.87 | $63.00 | $61.82 | $62.09 | $62.09 | 557,471 |
| 2015-12-14 | $63.26 | $64.10 | $61.45 | $61.49 | $61.49 | 598,856 |
| 2015-12-11 | $66.50 | $66.56 | $62.74 | $63.16 | $63.16 | 850,174 |
| 2015-12-10 | $66.58 | $67.41 | $65.18 | $66.71 | $66.71 | 463,966 |
| 2015-12-09 | $66.31 | $68.37 | $66.10 | $66.53 | $66.53 | 447,880 |
| 2015-12-08 | $66.31 | $67.01 | $65.77 | $66.51 | $66.51 | 431,578 |
| 2015-12-07 | $67.39 | $67.60 | $66.10 | $66.76 | $66.76 | 283,857 |
| 2015-12-04 | $66.45 | $68.18 | $66.10 | $67.62 | $67.62 | 289,538 |
| 2015-12-03 | $69.25 | $69.54 | $65.90 | $66.13 | $66.13 | 543,966 |
| 2015-12-02 | $69.64 | $69.93 | $68.75 | $69.21 | $69.21 | 528,633 |
| 2015-12-01 | $69.24 | $69.74 | $68.23 | $69.34 | $69.34 | 728,897 |
| 2015-11-30 | $70.65 | $70.84 | $68.91 | $69.01 | $69.01 | 425,169 |
| 2015-11-27 | $69.52 | $70.83 | $69.25 | $70.10 | $70.10 | 347,094 |
| 2015-11-25 | $69.85 | $70.34 | $69.43 | $69.58 | $69.58 | 285,173 |
| 2015-11-24 | $69.14 | $70.15 | $68.66 | $69.88 | $69.88 | 395,548 |
| 2015-11-23 | $68.49 | $70.72 | $68.19 | $69.72 | $69.72 | 436,056 |
| 2015-11-20 | $67.80 | $68.85 | $67.12 | $68.59 | $68.59 | 668,075 |
| 2015-11-19 | $69.36 | $69.61 | $67.12 | $67.40 | $67.40 | 504,770 |
| 2015-11-18 | $67.57 | $69.77 | $67.57 | $69.58 | $69.58 | 351,742 |
| 2015-11-17 | $67.76 | $68.80 | $67.36 | $67.96 | $67.96 | 926,250 |
| 2015-11-16 | $67.67 | $68.00 | $66.85 | $67.49 | $67.49 | 474,397 |
| 2015-11-13 | $67.13 | $68.86 | $66.76 | $67.68 | $67.68 | 564,607 |
| 2015-11-12 | $69.00 | $69.20 | $67.44 | $67.52 | $67.52 | 421,909 |
| 2015-11-11 | $71.00 | $71.47 | $68.54 | $68.80 | $68.80 | 429,705 |
| 2015-11-10 | $70.73 | $71.75 | $70.33 | $70.95 | $70.95 | 637,548 |
| 2015-11-09 | $73.25 | $73.41 | $70.63 | $71.27 | $71.27 | 973,328 |
| 2015-11-06 | $72.68 | $74.77 | $71.22 | $73.69 | $73.69 | 1,074,504 |
| 2015-11-05 | $69.42 | $72.67 | $68.90 | $72.64 | $72.64 | 1,406,951 |
| 2015-11-04 | $63.74 | $69.22 | $62.84 | $69.11 | $69.11 | 1,733,498 |
| 2015-11-03 | $62.82 | $63.55 | $61.57 | $63.24 | $63.24 | 763,955 |
| 2015-11-02 | $61.71 | $63.93 | $61.25 | $63.15 | $63.15 | 692,089 |
| 2015-10-30 | $62.02 | $62.35 | $61.27 | $61.41 | $61.41 | 374,879 |
| 2015-10-29 | $62.50 | $62.80 | $61.54 | $62.02 | $62.02 | 344,540 |
| 2015-10-28 | $60.13 | $63.34 | $59.25 | $62.76 | $62.76 | 665,367 |
| 2015-10-27 | $60.36 | $61.34 | $60.08 | $60.18 | $60.18 | 492,471 |
| 2015-10-26 | $61.20 | $61.61 | $60.17 | $60.36 | $60.36 | 536,075 |
| 2015-10-23 | $57.55 | $61.82 | $57.45 | $61.16 | $61.16 | 1,009,980 |
| 2015-10-22 | $62.64 | $63.74 | $54.41 | $56.90 | $56.90 | 3,552,688 |
| 2015-10-21 | $65.21 | $65.58 | $62.03 | $63.79 | $63.79 | 951,613 |
| 2015-10-20 | $64.93 | $66.64 | $64.58 | $65.12 | $65.12 | 1,168,083 |
| 2015-10-19 | $62.87 | $64.58 | $62.23 | $64.50 | $64.50 | 786,233 |
| 2015-10-16 | $62.92 | $64.83 | $62.60 | $63.51 | $63.51 | 451,782 |
| 2015-10-15 | $61.00 | $63.56 | $60.29 | $63.09 | $63.09 | 763,886 |
| 2015-10-14 | $62.10 | $62.88 | $61.21 | $61.37 | $61.37 | 602,173 |
| 2015-10-13 | $62.21 | $63.47 | $62.13 | $62.24 | $62.24 | 834,625 |
| 2015-10-12 | $62.80 | $63.86 | $62.37 | $62.75 | $62.75 | 625,231 |
| 2015-10-09 | $61.85 | $62.77 | $60.99 | $62.62 | $62.62 | 1,003,017 |
| 2015-10-08 | $64.00 | $64.51 | $61.61 | $61.83 | $61.83 | 1,170,124 |
| 2015-10-07 | $64.32 | $64.77 | $62.90 | $64.39 | $64.39 | 532,436 |
| 2015-10-06 | $66.49 | $67.42 | $63.72 | $64.20 | $64.20 | 758,965 |
| 2015-10-05 | $65.87 | $66.65 | $65.02 | $65.84 | $65.84 | 1,230,926 |
| 2015-10-02 | $64.25 | $65.50 | $63.63 | $65.34 | $65.34 | 957,813 |
| 2015-10-01 | $66.82 | $67.43 | $64.29 | $65.31 | $65.31 | 776,225 |
| 2015-09-30 | $64.07 | $67.16 | $64.07 | $66.27 | $66.27 | 1,204,327 |
| 2015-09-29 | $65.49 | $66.07 | $63.09 | $63.69 | $63.69 | 1,137,575 |
| 2015-09-28 | $70.00 | $70.12 | $64.29 | $65.49 | $65.49 | 1,495,514 |
| 2015-09-25 | $74.23 | $74.33 | $69.69 | $70.38 | $70.38 | 1,005,296 |
| 2015-09-24 | $74.82 | $75.11 | $72.35 | $73.26 | $73.26 | 565,973 |
| 2015-09-23 | $74.17 | $75.50 | $73.99 | $75.28 | $75.28 | 468,596 |
| 2015-09-22 | $74.32 | $75.09 | $73.35 | $74.21 | $74.21 | 594,928 |
| 2015-09-21 | $76.11 | $76.91 | $74.92 | $75.01 | $75.01 | 645,876 |
| 2015-09-18 | $75.64 | $76.93 | $75.30 | $75.66 | $75.66 | 585,415 |
| 2015-09-17 | $75.61 | $76.91 | $75.27 | $76.45 | $76.45 | 500,059 |
| 2015-09-16 | $76.36 | $76.77 | $74.87 | $75.57 | $75.57 | 489,756 |
| 2015-09-15 | $75.79 | $76.63 | $75.47 | $76.30 | $76.30 | 535,830 |
| 2015-09-14 | $75.20 | $76.64 | $75.12 | $75.73 | $75.73 | 587,722 |
| 2015-09-11 | $74.71 | $76.37 | $74.51 | $75.29 | $75.29 | 563,232 |
| 2015-09-10 | $75.01 | $76.02 | $74.49 | $74.90 | $74.90 | 655,634 |
| 2015-09-09 | $75.00 | $75.77 | $74.40 | $74.88 | $74.88 | 974,887 |
| 2015-09-08 | $73.47 | $74.69 | $73.07 | $74.18 | $74.18 | 457,673 |
Acadia Healthcare Company Inc (ACHC) News Headlines
.jpg)
UnitedHealthcare stock plunge: What analysts are saying to do now
The stock fell after a report that its Medicare billing practices were under Justice Department investigations.
cnbc.com Feb. 21, 2025Recent Acadia Healthcare Company Inc (ACHC) News
Similar Companies to Acadia Healthcare Company Inc (ACHC) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |