Addus HomeCare Corporation (ADUS) Exchange: NASDAQ
Data as of May 2, 2025
$105.00 ($1.08) 1.04%
Addus HomeCare Corporation - Daily Information
Click for more stock information on Addus HomeCare Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $105.06 |
| Previous Close | $105.00 |
| High | $106.18 |
| Low | $103.45 |
| Adjusted Open | $105.06 |
| Previous Adjusted Close | $105.00 |
| Adjusted High | $106.18 |
| Adjusted Low | $103.45 |
About Addus HomeCare Corporation (ADUS)
Addus HomeCare Corporation (ADUS) is a national provider of home and community-based personal care services and home healthcare services, such as homemaker, companion, respite, and supportive home health services to elderly, chronically ill, disabled, and other individuals in need of assistance in their homes. It was founded in 1984 and currently operates a network of nearly 120 branches across 27 states. Its dedicated team of more than 13,000 caregivers upholds an unwavering commitment to exceptional quality, responsiveness and compassion. Over the past 36 years, the company has grown to become one of the largest providers of personal care services to the aging population in the United States. Last year, the company reported total revenues of $433 million, an increase of 9.8% from 2019.
Invest in Addus HomeCare Corporation (ADUS)
Historical Stock Data for Addus HomeCare Corporation (ADUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $105.06 | $106.18 | $103.45 | $105.00 | $105.00 | 170,130 |
| 2025-05-01 | $104.43 | $105.32 | $101.95 | $103.92 | $103.92 | 276,311 |
| 2025-04-30 | $102.03 | $105.16 | $100.72 | $104.55 | $104.55 | 271,321 |
| 2025-04-29 | $101.19 | $103.31 | $99.70 | $102.86 | $102.86 | 114,837 |
| 2025-04-28 | $101.26 | $101.74 | $99.83 | $101.03 | $101.03 | 117,707 |
| 2025-04-25 | $99.09 | $100.78 | $98.96 | $100.58 | $100.58 | 97,404 |
| 2025-04-24 | $99.56 | $99.75 | $98.56 | $99.54 | $99.54 | 113,998 |
| 2025-04-23 | $98.88 | $101.25 | $98.56 | $98.86 | $98.86 | 148,214 |
| 2025-04-22 | $98.50 | $99.71 | $96.87 | $98.04 | $98.04 | 146,359 |
| 2025-04-21 | $101.17 | $101.22 | $97.15 | $97.28 | $97.28 | 193,197 |
| 2025-04-17 | $100.14 | $101.66 | $99.73 | $101.25 | $101.25 | 155,273 |
| 2025-04-16 | $99.06 | $101.24 | $98.29 | $101.00 | $101.00 | 207,016 |
| 2025-04-15 | $101.31 | $101.73 | $99.06 | $99.24 | $99.24 | 209,166 |
| 2025-04-14 | $101.18 | $103.10 | $99.50 | $102.17 | $102.17 | 144,625 |
| 2025-04-11 | $102.17 | $102.90 | $98.85 | $100.85 | $100.85 | 194,173 |
| 2025-04-10 | $99.54 | $102.07 | $98.12 | $101.77 | $101.77 | 236,527 |
| 2025-04-09 | $95.56 | $102.00 | $94.86 | $101.00 | $101.00 | 503,369 |
| 2025-04-08 | $98.79 | $100.24 | $95.75 | $96.32 | $96.32 | 241,542 |
| 2025-04-07 | $96.60 | $100.73 | $95.52 | $97.00 | $97.00 | 406,081 |
| 2025-04-04 | $99.68 | $101.51 | $97.84 | $100.31 | $100.31 | 421,154 |
| 2025-04-03 | $97.37 | $102.51 | $97.00 | $101.33 | $101.33 | 396,382 |
| 2025-04-02 | $97.83 | $100.24 | $97.58 | $99.88 | $99.88 | 191,987 |
| 2025-04-01 | $98.30 | $100.64 | $97.72 | $98.93 | $98.93 | 266,032 |
| 2025-03-31 | $96.00 | $99.86 | $95.79 | $98.89 | $98.89 | 248,768 |
| 2025-03-28 | $97.60 | $98.28 | $95.41 | $97.30 | $97.30 | 319,210 |
| 2025-03-27 | $95.83 | $98.22 | $95.71 | $97.80 | $97.80 | 227,884 |
| 2025-03-26 | $95.15 | $96.20 | $94.00 | $96.15 | $96.15 | 233,747 |
| 2025-03-25 | $91.38 | $95.06 | $91.35 | $95.01 | $95.01 | 187,186 |
| 2025-03-24 | $91.07 | $92.41 | $89.75 | $90.98 | $90.98 | 145,966 |
| 2025-03-21 | $90.84 | $91.80 | $88.96 | $89.83 | $89.83 | 434,823 |
| 2025-03-20 | $90.26 | $92.66 | $89.87 | $90.90 | $90.90 | 156,390 |
| 2025-03-19 | $90.75 | $92.20 | $90.37 | $91.24 | $91.24 | 162,997 |
| 2025-03-18 | $92.80 | $93.38 | $90.90 | $91.01 | $91.01 | 182,177 |
| 2025-03-17 | $90.66 | $94.28 | $90.51 | $93.39 | $93.39 | 191,773 |
| 2025-03-14 | $91.20 | $92.24 | $89.85 | $90.28 | $90.28 | 207,734 |
| 2025-03-13 | $92.60 | $93.08 | $90.55 | $90.78 | $90.78 | 150,982 |
| 2025-03-12 | $95.03 | $95.32 | $91.63 | $93.09 | $93.09 | 237,977 |
| 2025-03-11 | $94.78 | $96.31 | $94.00 | $94.71 | $94.71 | 164,635 |
| 2025-03-10 | $95.82 | $98.20 | $93.99 | $94.77 | $94.77 | 325,446 |
| 2025-03-07 | $95.29 | $97.64 | $94.51 | $97.03 | $97.03 | 197,450 |
| 2025-03-06 | $94.98 | $96.97 | $93.08 | $95.29 | $95.29 | 265,767 |
| 2025-03-05 | $93.41 | $97.32 | $92.77 | $96.19 | $96.19 | 250,529 |
| 2025-03-04 | $94.55 | $95.49 | $93.94 | $93.99 | $93.99 | 279,548 |
| 2025-03-03 | $96.23 | $96.43 | $94.55 | $94.99 | $94.99 | 207,137 |
| 2025-02-28 | $96.34 | $96.74 | $93.87 | $95.77 | $95.77 | 247,319 |
| 2025-02-27 | $95.51 | $98.44 | $93.32 | $96.75 | $96.75 | 323,480 |
| 2025-02-26 | $96.49 | $99.90 | $94.06 | $95.68 | $95.68 | 393,947 |
| 2025-02-25 | $99.75 | $104.19 | $94.63 | $97.53 | $97.53 | 701,358 |
| 2025-02-24 | $108.18 | $111.10 | $107.44 | $108.84 | $108.84 | 387,796 |
| 2025-02-21 | $112.37 | $112.37 | $108.16 | $109.23 | $109.23 | 242,244 |
| 2025-02-20 | $112.87 | $113.50 | $111.80 | $112.07 | $112.07 | 162,564 |
| 2025-02-19 | $113.37 | $115.44 | $113.00 | $113.22 | $113.22 | 108,666 |
| 2025-02-18 | $113.21 | $115.84 | $113.10 | $113.64 | $113.64 | 185,337 |
| 2025-02-14 | $116.14 | $116.81 | $112.91 | $113.22 | $113.22 | 148,957 |
| 2025-02-13 | $115.18 | $117.07 | $114.24 | $115.49 | $115.49 | 191,865 |
| 2025-02-12 | $113.73 | $114.92 | $113.58 | $114.26 | $114.26 | 398,188 |
| 2025-02-11 | $116.76 | $117.01 | $113.69 | $114.67 | $114.67 | 181,348 |
| 2025-02-10 | $116.68 | $118.14 | $115.91 | $116.46 | $116.46 | 160,882 |
| 2025-02-07 | $119.74 | $120.85 | $115.96 | $116.10 | $116.10 | 190,809 |
| 2025-02-06 | $123.44 | $124.00 | $119.35 | $119.74 | $119.74 | 190,746 |
| 2025-02-05 | $123.30 | $124.25 | $122.91 | $123.73 | $123.73 | 141,543 |
| 2025-02-04 | $124.85 | $124.89 | $122.79 | $123.02 | $123.02 | 125,394 |
| 2025-02-03 | $124.80 | $126.13 | $123.81 | $125.09 | $125.09 | 246,949 |
| 2025-01-31 | $126.06 | $127.73 | $124.04 | $125.16 | $125.16 | 157,610 |
| 2025-01-30 | $126.97 | $127.64 | $124.57 | $126.33 | $126.33 | 213,559 |
| 2025-01-29 | $131.39 | $131.39 | $126.06 | $126.27 | $126.27 | 164,096 |
| 2025-01-28 | $132.81 | $134.64 | $130.08 | $132.19 | $132.19 | 193,950 |
| 2025-01-27 | $130.11 | $133.68 | $130.11 | $132.81 | $132.81 | 109,234 |
| 2025-01-24 | $126.86 | $130.70 | $126.44 | $130.62 | $130.62 | 132,234 |
| 2025-01-23 | $132.46 | $132.46 | $125.82 | $127.11 | $127.11 | 180,448 |
| 2025-01-22 | $135.93 | $136.72 | $131.75 | $132.66 | $132.66 | 238,168 |
| 2025-01-21 | $134.29 | $136.68 | $134.29 | $135.92 | $135.92 | 123,816 |
| 2025-01-17 | $133.83 | $134.17 | $132.46 | $133.87 | $133.87 | 122,605 |
| 2025-01-16 | $131.27 | $133.70 | $130.86 | $133.33 | $133.33 | 121,651 |
| 2025-01-15 | $130.22 | $131.41 | $129.76 | $131.27 | $131.27 | 105,858 |
| 2025-01-14 | $126.90 | $129.02 | $125.34 | $128.55 | $128.55 | 105,062 |
| 2025-01-13 | $125.17 | $126.84 | $124.16 | $126.34 | $126.34 | 117,782 |
| 2025-01-10 | $125.23 | $126.28 | $124.31 | $125.34 | $125.34 | 146,160 |
| 2025-01-08 | $125.42 | $127.00 | $124.64 | $126.42 | $126.42 | 109,889 |
| 2025-01-07 | $126.27 | $126.64 | $124.22 | $125.70 | $125.70 | 129,222 |
| 2025-01-06 | $124.12 | $125.91 | $123.79 | $125.70 | $125.70 | 177,553 |
| 2025-01-03 | $124.79 | $125.55 | $124.51 | $124.59 | $124.59 | 63,490 |
| 2025-01-02 | $125.40 | $125.77 | $123.95 | $124.26 | $124.26 | 211,644 |
| 2024-12-31 | $127.00 | $127.89 | $125.09 | $125.35 | $125.35 | 89,089 |
| 2024-12-30 | $127.48 | $128.24 | $126.26 | $126.28 | $126.28 | 72,655 |
| 2024-12-27 | $129.77 | $130.33 | $127.34 | $128.24 | $128.24 | 71,011 |
| 2024-12-26 | $128.18 | $130.23 | $128.18 | $130.18 | $130.18 | 56,799 |
| 2024-12-24 | $129.41 | $130.20 | $127.65 | $128.89 | $128.89 | 44,766 |
| 2024-12-23 | $130.85 | $131.82 | $128.13 | $128.86 | $128.86 | 134,949 |
| 2024-12-20 | $128.93 | $132.55 | $126.14 | $131.40 | $131.40 | 473,672 |
| 2024-12-19 | $129.32 | $130.88 | $126.08 | $129.60 | $129.60 | 255,793 |
| 2024-12-18 | $131.73 | $131.93 | $128.34 | $129.75 | $129.75 | 305,655 |
| 2024-12-17 | $130.47 | $131.38 | $128.44 | $130.73 | $130.73 | 273,349 |
| 2024-12-16 | $126.00 | $131.98 | $125.52 | $130.41 | $130.41 | 367,170 |
| 2024-12-13 | $121.71 | $125.13 | $121.50 | $125.00 | $125.00 | 191,398 |
| 2024-12-12 | $120.90 | $124.01 | $120.38 | $122.00 | $122.00 | 137,707 |
| 2024-12-11 | $123.00 | $123.00 | $120.10 | $120.90 | $120.90 | 99,255 |
| 2024-12-10 | $121.69 | $123.46 | $120.43 | $122.96 | $122.96 | 89,441 |
| 2024-12-09 | $120.46 | $122.11 | $120.35 | $120.72 | $120.72 | 93,393 |
| 2024-12-06 | $120.42 | $121.00 | $119.03 | $120.74 | $120.74 | 131,458 |
| 2024-12-05 | $123.33 | $123.33 | $120.01 | $120.27 | $120.27 | 111,741 |
| 2024-12-04 | $122.57 | $123.75 | $122.15 | $123.60 | $123.60 | 92,090 |
| 2024-12-03 | $124.07 | $124.07 | $121.66 | $122.20 | $122.20 | 86,334 |
| 2024-12-02 | $122.98 | $123.19 | $121.50 | $123.09 | $123.09 | 127,629 |
| 2024-11-29 | $122.35 | $123.52 | $121.30 | $122.84 | $122.84 | 63,892 |
| 2024-11-27 | $124.64 | $125.16 | $120.97 | $121.29 | $121.29 | 107,867 |
| 2024-11-26 | $122.77 | $124.56 | $122.17 | $124.41 | $124.41 | 130,280 |
| 2024-11-25 | $124.93 | $125.92 | $121.77 | $122.95 | $122.95 | 141,294 |
| 2024-11-22 | $121.48 | $124.37 | $121.44 | $124.32 | $124.32 | 154,539 |
| 2024-11-21 | $121.53 | $121.53 | $118.31 | $120.84 | $120.84 | 125,032 |
| 2024-11-20 | $120.31 | $121.82 | $119.57 | $120.99 | $120.99 | 131,208 |
| 2024-11-19 | $117.36 | $120.40 | $116.69 | $120.20 | $120.20 | 113,453 |
| 2024-11-18 | $119.86 | $120.65 | $118.11 | $118.27 | $118.27 | 134,236 |
| 2024-11-15 | $122.21 | $122.64 | $119.40 | $119.78 | $119.78 | 129,357 |
| 2024-11-14 | $123.56 | $123.56 | $120.88 | $122.07 | $122.07 | 105,546 |
| 2024-11-13 | $127.10 | $127.19 | $123.20 | $123.29 | $123.29 | 107,157 |
| 2024-11-12 | $127.65 | $128.48 | $125.58 | $126.15 | $126.15 | 83,926 |
| 2024-11-11 | $129.05 | $129.21 | $127.35 | $127.95 | $127.95 | 79,589 |
| 2024-11-08 | $128.97 | $129.81 | $127.46 | $127.58 | $127.58 | 140,597 |
| 2024-11-07 | $131.51 | $133.41 | $128.53 | $129.08 | $129.08 | 197,656 |
| 2024-11-06 | $129.40 | $133.81 | $127.13 | $130.96 | $130.96 | 209,331 |
| 2024-11-05 | $124.82 | $126.51 | $117.27 | $124.17 | $124.17 | 242,438 |
| 2024-11-04 | $125.32 | $129.41 | $125.32 | $128.96 | $128.96 | 206,283 |
| 2024-11-01 | $124.68 | $127.61 | $124.68 | $126.27 | $126.27 | 146,545 |
| 2024-10-31 | $125.14 | $126.02 | $123.45 | $124.42 | $124.42 | 120,655 |
| 2024-10-30 | $128.78 | $128.78 | $124.95 | $125.69 | $125.69 | 131,498 |
| 2024-10-29 | $127.92 | $129.79 | $127.13 | $129.78 | $129.78 | 91,889 |
| 2024-10-28 | $129.01 | $129.07 | $127.97 | $128.29 | $128.29 | 124,905 |
| 2024-10-25 | $129.49 | $130.60 | $127.01 | $127.96 | $127.96 | 106,849 |
| 2024-10-24 | $129.24 | $129.99 | $128.73 | $129.10 | $129.10 | 158,532 |
| 2024-10-23 | $129.67 | $130.18 | $128.16 | $129.39 | $129.39 | 80,507 |
| 2024-10-22 | $129.99 | $131.05 | $129.68 | $130.08 | $130.08 | 114,334 |
| 2024-10-21 | $131.62 | $131.97 | $130.26 | $130.95 | $130.95 | 76,524 |
| 2024-10-18 | $133.01 | $133.54 | $131.65 | $131.81 | $131.81 | 85,349 |
| 2024-10-17 | $132.82 | $133.36 | $131.61 | $133.01 | $133.01 | 76,767 |
| 2024-10-16 | $131.46 | $134.32 | $130.93 | $132.76 | $132.76 | 158,882 |
| 2024-10-15 | $131.48 | $134.03 | $130.79 | $130.81 | $130.81 | 149,636 |
| 2024-10-14 | $130.32 | $132.35 | $130.15 | $131.81 | $131.81 | 63,683 |
| 2024-10-11 | $128.48 | $130.66 | $128.48 | $130.63 | $130.63 | 70,707 |
| 2024-10-10 | $128.33 | $129.10 | $126.16 | $127.44 | $127.44 | 114,529 |
| 2024-10-09 | $128.55 | $131.79 | $127.71 | $129.34 | $129.34 | 128,383 |
| 2024-10-08 | $125.59 | $130.18 | $124.53 | $129.02 | $129.02 | 130,955 |
| 2024-10-07 | $125.67 | $126.34 | $124.44 | $124.72 | $124.72 | 72,296 |
| 2024-10-04 | $127.55 | $128.15 | $126.07 | $126.31 | $126.31 | 78,097 |
| 2024-10-03 | $127.40 | $128.23 | $126.55 | $126.56 | $126.56 | 71,128 |
| 2024-10-02 | $128.51 | $130.94 | $127.47 | $127.66 | $127.66 | 114,974 |
| 2024-10-01 | $132.48 | $132.48 | $128.47 | $128.72 | $128.72 | 128,761 |
| 2024-09-30 | $131.03 | $133.11 | $130.44 | $133.03 | $133.03 | 126,794 |
| 2024-09-27 | $132.13 | $132.13 | $129.67 | $130.95 | $130.95 | 129,949 |
| 2024-09-26 | $133.77 | $133.77 | $131.62 | $131.83 | $131.83 | 103,237 |
| 2024-09-25 | $133.94 | $134.20 | $132.45 | $133.16 | $133.16 | 123,189 |
| 2024-09-24 | $132.78 | $133.76 | $131.81 | $133.29 | $133.29 | 114,683 |
| 2024-09-23 | $131.17 | $132.86 | $130.90 | $132.84 | $132.84 | 92,244 |
| 2024-09-20 | $133.05 | $133.28 | $130.09 | $130.44 | $130.44 | 414,124 |
| 2024-09-19 | $134.60 | $135.87 | $132.34 | $133.05 | $133.05 | 135,771 |
| 2024-09-18 | $132.47 | $136.12 | $131.26 | $132.52 | $132.52 | 120,270 |
| 2024-09-17 | $132.00 | $133.67 | $132.00 | $132.47 | $132.47 | 125,623 |
| 2024-09-16 | $130.25 | $132.06 | $130.23 | $132.00 | $132.00 | 148,343 |
| 2024-09-13 | $129.53 | $131.29 | $129.53 | $130.13 | $130.13 | 64,547 |
| 2024-09-12 | $129.15 | $129.51 | $127.85 | $128.40 | $128.40 | 104,235 |
| 2024-09-11 | $126.59 | $129.09 | $126.06 | $129.05 | $129.05 | 80,122 |
| 2024-09-10 | $126.74 | $127.62 | $125.69 | $127.03 | $127.03 | 81,402 |
| 2024-09-09 | $126.57 | $127.12 | $123.16 | $126.85 | $126.85 | 77,610 |
| 2024-09-06 | $129.53 | $130.21 | $125.48 | $126.37 | $126.37 | 106,021 |
| 2024-09-05 | $130.71 | $130.87 | $128.65 | $129.58 | $129.58 | 67,440 |
| 2024-09-04 | $129.11 | $131.12 | $129.10 | $130.58 | $130.58 | 79,630 |
| 2024-09-03 | $132.16 | $132.41 | $129.53 | $130.01 | $130.01 | 123,653 |
| 2024-08-30 | $131.57 | $133.59 | $131.15 | $133.01 | $133.01 | 123,415 |
| 2024-08-29 | $132.34 | $133.16 | $131.08 | $131.08 | $131.08 | 144,460 |
| 2024-08-28 | $132.49 | $133.21 | $131.62 | $132.14 | $132.14 | 142,319 |
| 2024-08-27 | $132.93 | $133.40 | $131.81 | $132.42 | $132.42 | 94,423 |
| 2024-08-26 | $134.59 | $134.76 | $132.47 | $133.03 | $133.03 | 129,654 |
| 2024-08-23 | $132.65 | $134.78 | $132.49 | $133.58 | $133.58 | 114,812 |
| 2024-08-22 | $132.75 | $133.04 | $131.77 | $132.39 | $132.39 | 79,727 |
| 2024-08-21 | $131.25 | $133.25 | $130.00 | $132.45 | $132.45 | 107,168 |
| 2024-08-20 | $132.14 | $132.55 | $130.00 | $130.35 | $130.35 | 79,771 |
| 2024-08-19 | $131.54 | $132.72 | $131.04 | $132.05 | $132.05 | 124,047 |
| 2024-08-16 | $130.93 | $131.65 | $130.03 | $131.35 | $131.35 | 82,683 |
| 2024-08-15 | $129.60 | $131.60 | $128.70 | $130.55 | $130.55 | 164,750 |
| 2024-08-14 | $129.19 | $129.99 | $127.46 | $128.04 | $128.04 | 162,902 |
| 2024-08-13 | $126.52 | $128.79 | $126.19 | $128.76 | $128.76 | 136,306 |
| 2024-08-12 | $124.24 | $125.68 | $122.32 | $125.50 | $125.50 | 135,592 |
| 2024-08-09 | $124.67 | $125.81 | $123.52 | $124.63 | $124.63 | 73,363 |
| 2024-08-08 | $123.46 | $124.73 | $122.56 | $124.47 | $124.47 | 144,455 |
| 2024-08-07 | $125.09 | $125.22 | $121.00 | $122.22 | $122.22 | 152,278 |
| 2024-08-06 | $118.51 | $126.70 | $118.51 | $124.50 | $124.50 | 324,001 |
| 2024-08-05 | $117.52 | $118.04 | $114.97 | $117.71 | $117.71 | 177,213 |
| 2024-08-02 | $118.97 | $121.26 | $118.40 | $120.32 | $120.32 | 111,753 |
| 2024-08-01 | $121.78 | $122.96 | $119.88 | $121.95 | $121.95 | 166,556 |
| 2024-07-31 | $121.95 | $123.67 | $120.60 | $121.36 | $121.36 | 121,054 |
| 2024-07-30 | $123.10 | $124.09 | $121.25 | $121.47 | $121.47 | 178,541 |
| 2024-07-29 | $123.95 | $125.24 | $122.39 | $122.67 | $122.67 | 104,928 |
| 2024-07-26 | $122.83 | $124.02 | $121.71 | $123.52 | $123.52 | 244,594 |
| 2024-07-25 | $123.97 | $124.48 | $120.81 | $121.12 | $121.12 | 254,684 |
| 2024-07-24 | $121.33 | $123.98 | $121.15 | $123.67 | $123.67 | 152,021 |
| 2024-07-23 | $121.40 | $123.07 | $120.53 | $121.17 | $121.17 | 158,334 |
| 2024-07-22 | $119.40 | $121.40 | $118.62 | $121.38 | $121.38 | 230,920 |
| 2024-07-19 | $119.85 | $120.77 | $118.56 | $118.82 | $118.82 | 89,401 |
| 2024-07-18 | $121.59 | $123.67 | $118.86 | $119.22 | $119.22 | 109,463 |
| 2024-07-17 | $122.40 | $124.30 | $121.89 | $122.05 | $122.05 | 165,283 |
| 2024-07-16 | $121.47 | $123.85 | $121.47 | $122.83 | $122.83 | 122,229 |
| 2024-07-15 | $121.21 | $123.15 | $120.03 | $120.40 | $120.40 | 126,202 |
| 2024-07-12 | $120.60 | $121.42 | $120.27 | $120.90 | $120.90 | 99,932 |
| 2024-07-11 | $119.70 | $121.06 | $118.75 | $119.78 | $119.78 | 135,152 |
| 2024-07-10 | $117.50 | $118.83 | $117.12 | $118.78 | $118.78 | 162,936 |
| 2024-07-09 | $118.75 | $119.36 | $116.58 | $116.95 | $116.95 | 114,908 |
| 2024-07-08 | $118.01 | $119.72 | $117.22 | $118.84 | $118.84 | 213,274 |
| 2024-07-05 | $117.00 | $117.87 | $116.20 | $117.73 | $117.73 | 130,201 |
| 2024-07-03 | $116.46 | $117.99 | $116.22 | $117.38 | $117.38 | 104,242 |
| 2024-07-02 | $115.94 | $117.67 | $115.94 | $116.65 | $116.65 | 158,248 |
| 2024-07-01 | $116.69 | $117.97 | $115.63 | $116.16 | $116.16 | 235,659 |
| 2024-06-28 | $115.24 | $117.53 | $114.29 | $116.11 | $116.11 | 883,979 |
| 2024-06-27 | $112.49 | $115.08 | $110.48 | $114.21 | $114.21 | 882,445 |
| 2024-06-26 | $120.06 | $120.45 | $119.00 | $119.52 | $119.52 | 75,096 |
| 2024-06-25 | $119.28 | $120.53 | $118.88 | $120.40 | $120.40 | 58,394 |
| 2024-06-24 | $118.62 | $120.31 | $118.37 | $119.39 | $119.39 | 66,751 |
| 2024-06-21 | $116.93 | $118.61 | $116.27 | $118.45 | $118.45 | 174,465 |
| 2024-06-20 | $118.50 | $119.11 | $116.01 | $116.90 | $116.90 | 82,654 |
| 2024-06-18 | $118.11 | $119.79 | $117.30 | $119.30 | $119.30 | 111,472 |
| 2024-06-17 | $116.13 | $118.22 | $116.13 | $117.70 | $117.70 | 72,125 |
| 2024-06-14 | $114.95 | $116.92 | $111.84 | $116.43 | $116.43 | 109,459 |
| 2024-06-13 | $117.70 | $118.87 | $114.45 | $116.14 | $116.14 | 132,970 |
| 2024-06-12 | $118.99 | $119.98 | $117.27 | $118.45 | $118.45 | 162,308 |
| 2024-06-11 | $116.80 | $118.92 | $114.44 | $118.02 | $118.02 | 130,663 |
| 2024-06-10 | $113.35 | $117.77 | $112.15 | $116.80 | $116.80 | 244,652 |
| 2024-06-07 | $116.15 | $116.65 | $114.29 | $114.54 | $114.54 | 77,302 |
| 2024-06-06 | $114.09 | $116.89 | $113.81 | $116.07 | $116.07 | 187,688 |
| 2024-06-05 | $113.69 | $114.81 | $112.65 | $114.70 | $114.70 | 104,109 |
| 2024-06-04 | $112.69 | $114.02 | $111.55 | $113.59 | $113.59 | 88,201 |
| 2024-06-03 | $114.87 | $115.32 | $112.19 | $113.47 | $113.47 | 62,353 |
| 2024-05-31 | $112.31 | $115.10 | $112.31 | $114.81 | $114.81 | 144,559 |
| 2024-05-30 | $111.28 | $112.50 | $110.02 | $111.73 | $111.73 | 66,731 |
| 2024-05-29 | $110.76 | $112.32 | $110.48 | $110.94 | $110.94 | 58,127 |
| 2024-05-28 | $112.50 | $112.91 | $111.11 | $111.81 | $111.81 | 89,941 |
| 2024-05-24 | $109.78 | $111.61 | $109.40 | $111.61 | $111.61 | 63,377 |
| 2024-05-23 | $110.22 | $111.00 | $108.80 | $109.04 | $109.04 | 59,883 |
| 2024-05-22 | $110.74 | $111.80 | $109.66 | $110.27 | $110.27 | 97,369 |
| 2024-05-21 | $110.10 | $111.61 | $109.84 | $110.76 | $110.76 | 58,354 |
| 2024-05-20 | $111.16 | $111.16 | $109.69 | $110.66 | $110.66 | 60,845 |
| 2024-05-17 | $110.74 | $111.28 | $109.94 | $110.66 | $110.66 | 105,373 |
| 2024-05-16 | $110.86 | $111.01 | $109.11 | $110.29 | $110.29 | 66,815 |
| 2024-05-15 | $110.85 | $111.89 | $109.51 | $110.87 | $110.87 | 147,827 |
| 2024-05-14 | $111.00 | $111.99 | $109.56 | $109.86 | $109.86 | 111,987 |
| 2024-05-13 | $109.70 | $110.88 | $108.43 | $110.57 | $110.57 | 105,145 |
| 2024-05-10 | $105.98 | $109.42 | $105.26 | $109.26 | $109.26 | 111,054 |
| 2024-05-09 | $107.30 | $107.30 | $104.65 | $106.10 | $106.10 | 153,538 |
| 2024-05-08 | $104.05 | $107.54 | $104.05 | $107.09 | $107.09 | 145,433 |
| 2024-05-07 | $99.90 | $105.53 | $97.53 | $104.59 | $104.59 | 281,392 |
| 2024-05-06 | $98.82 | $98.82 | $97.28 | $97.89 | $97.89 | 119,427 |
| 2024-05-03 | $99.28 | $99.28 | $96.39 | $98.20 | $98.20 | 117,674 |
| 2024-05-02 | $98.91 | $99.65 | $96.66 | $98.41 | $98.41 | 156,393 |
| 2024-05-01 | $96.04 | $99.77 | $96.04 | $98.40 | $98.40 | 164,551 |
| 2024-04-30 | $93.83 | $96.49 | $93.39 | $96.15 | $96.15 | 157,244 |
| 2024-04-29 | $94.54 | $95.08 | $93.40 | $94.18 | $94.18 | 146,740 |
| 2024-04-26 | $91.23 | $95.17 | $90.90 | $94.54 | $94.54 | 205,950 |
| 2024-04-25 | $94.32 | $94.32 | $91.51 | $91.70 | $91.70 | 159,016 |
| 2024-04-24 | $93.87 | $95.86 | $92.40 | $95.50 | $95.50 | 228,748 |
| 2024-04-23 | $89.23 | $95.16 | $87.88 | $94.76 | $94.76 | 412,526 |
| 2024-04-22 | $97.51 | $97.76 | $93.27 | $93.49 | $93.49 | 187,615 |
| 2024-04-19 | $96.66 | $98.12 | $95.87 | $97.19 | $97.19 | 93,878 |
| 2024-04-18 | $96.45 | $97.65 | $95.80 | $97.16 | $97.16 | 116,382 |
| 2024-04-17 | $97.26 | $99.52 | $96.25 | $96.62 | $96.62 | 108,623 |
| 2024-04-16 | $97.50 | $99.12 | $96.59 | $96.99 | $96.99 | 172,469 |
| 2024-04-15 | $97.97 | $98.00 | $96.64 | $96.73 | $96.73 | 114,777 |
| 2024-04-12 | $98.57 | $99.56 | $97.56 | $97.85 | $97.85 | 64,825 |
| 2024-04-11 | $97.19 | $99.55 | $97.18 | $99.28 | $99.28 | 146,251 |
| 2024-04-10 | $96.72 | $98.13 | $95.87 | $97.02 | $97.02 | 161,987 |
| 2024-04-09 | $101.55 | $102.08 | $97.50 | $98.67 | $98.67 | 160,932 |
| 2024-04-08 | $103.20 | $103.20 | $101.05 | $101.19 | $101.19 | 74,929 |
| 2024-04-05 | $101.79 | $104.18 | $101.79 | $102.11 | $102.11 | 80,616 |
| 2024-04-04 | $103.20 | $103.73 | $102.05 | $102.16 | $102.16 | 97,306 |
| 2024-04-03 | $100.94 | $103.21 | $100.94 | $102.59 | $102.59 | 79,187 |
| 2024-04-02 | $102.12 | $102.28 | $100.39 | $101.66 | $101.66 | 110,701 |
| 2024-04-01 | $103.93 | $104.39 | $102.25 | $103.18 | $103.18 | 99,379 |
| 2024-03-28 | $103.62 | $104.43 | $102.98 | $103.34 | $103.34 | 75,973 |
| 2024-03-27 | $102.81 | $104.22 | $102.81 | $103.74 | $103.74 | 79,444 |
| 2024-03-26 | $103.61 | $103.73 | $101.66 | $102.56 | $102.56 | 121,616 |
| 2024-03-25 | $103.51 | $104.29 | $102.10 | $102.71 | $102.71 | 71,841 |
| 2024-03-22 | $101.77 | $103.91 | $101.04 | $103.50 | $103.50 | 135,660 |
| 2024-03-21 | $101.96 | $102.36 | $100.34 | $101.30 | $101.30 | 114,669 |
| 2024-03-20 | $100.43 | $101.56 | $99.95 | $101.24 | $101.24 | 71,728 |
| 2024-03-19 | $100.70 | $102.57 | $100.35 | $100.54 | $100.54 | 109,696 |
| 2024-03-18 | $96.78 | $101.64 | $95.40 | $101.20 | $101.20 | 155,306 |
| 2024-03-15 | $97.15 | $98.32 | $96.01 | $96.76 | $96.76 | 196,263 |
| 2024-03-14 | $98.61 | $99.59 | $96.87 | $98.05 | $98.05 | 138,129 |
| 2024-03-13 | $98.51 | $99.53 | $98.47 | $99.10 | $99.10 | 90,174 |
| 2024-03-12 | $98.58 | $99.42 | $97.44 | $98.58 | $98.58 | 64,065 |
| 2024-03-11 | $101.56 | $101.88 | $98.58 | $98.76 | $98.76 | 95,750 |
| 2024-03-08 | $101.20 | $104.61 | $100.74 | $102.25 | $102.25 | 166,073 |
| 2024-03-07 | $99.35 | $101.14 | $99.35 | $100.60 | $100.60 | 164,365 |
| 2024-03-06 | $97.39 | $99.89 | $97.04 | $99.25 | $99.25 | 162,044 |
| 2024-03-05 | $95.42 | $98.00 | $95.42 | $97.69 | $97.69 | 132,095 |
| 2024-03-04 | $93.86 | $96.35 | $92.57 | $95.75 | $95.75 | 123,606 |
| 2024-03-01 | $92.61 | $94.13 | $92.02 | $93.86 | $93.86 | 101,109 |
| 2024-02-29 | $93.20 | $93.20 | $91.03 | $92.28 | $92.28 | 118,921 |
| 2024-02-28 | $92.28 | $93.12 | $90.62 | $91.85 | $91.85 | 171,482 |
| 2024-02-27 | $91.41 | $96.72 | $90.00 | $92.10 | $92.10 | 375,460 |
| 2024-02-26 | $85.94 | $89.19 | $85.94 | $87.33 | $87.33 | 386,781 |
| 2024-02-23 | $89.83 | $90.32 | $88.89 | $89.10 | $89.10 | 97,202 |
| 2024-02-22 | $90.92 | $91.70 | $89.27 | $90.00 | $90.00 | 120,237 |
| 2024-02-21 | $91.12 | $91.44 | $89.88 | $91.44 | $91.44 | 70,734 |
| 2024-02-20 | $93.22 | $93.98 | $91.33 | $91.62 | $91.62 | 84,814 |
| 2024-02-16 | $93.96 | $96.83 | $93.48 | $94.30 | $94.30 | 101,619 |
| 2024-02-15 | $92.38 | $94.56 | $92.31 | $93.84 | $93.84 | 73,835 |
| 2024-02-14 | $91.41 | $92.28 | $90.69 | $92.28 | $92.28 | 53,581 |
| 2024-02-13 | $93.66 | $94.42 | $89.47 | $90.42 | $90.42 | 167,290 |
| 2024-02-12 | $94.45 | $97.22 | $93.67 | $95.52 | $95.52 | 123,322 |
| 2024-02-09 | $90.91 | $94.53 | $90.29 | $94.24 | $94.24 | 136,608 |
| 2024-02-08 | $86.70 | $90.92 | $86.17 | $90.91 | $90.91 | 211,646 |
| 2024-02-07 | $87.96 | $88.37 | $86.60 | $86.78 | $86.78 | 106,557 |
| 2024-02-06 | $88.85 | $89.41 | $87.24 | $87.40 | $87.40 | 89,897 |
| 2024-02-05 | $88.01 | $89.33 | $87.97 | $89.11 | $89.11 | 80,947 |
| 2024-02-02 | $87.61 | $89.00 | $87.61 | $88.88 | $88.88 | 79,521 |
| 2024-02-01 | $86.61 | $88.49 | $86.61 | $88.49 | $88.49 | 95,943 |
| 2024-01-31 | $88.39 | $89.33 | $86.43 | $86.60 | $86.60 | 88,496 |
| 2024-01-30 | $88.52 | $90.12 | $88.00 | $88.18 | $88.18 | 64,846 |
| 2024-01-29 | $89.40 | $90.71 | $87.39 | $88.95 | $88.95 | 168,924 |
| 2024-01-26 | $89.00 | $89.54 | $88.15 | $89.50 | $89.50 | 98,464 |
| 2024-01-25 | $90.54 | $90.88 | $88.13 | $88.94 | $88.94 | 72,031 |
| 2024-01-24 | $91.64 | $91.64 | $89.46 | $90.11 | $90.11 | 73,739 |
| 2024-01-23 | $92.38 | $92.38 | $90.41 | $90.64 | $90.64 | 76,215 |
| 2024-01-22 | $91.92 | $92.24 | $90.97 | $91.49 | $91.49 | 79,425 |
| 2024-01-19 | $91.03 | $91.33 | $89.70 | $91.19 | $91.19 | 60,006 |
| 2024-01-18 | $90.07 | $90.59 | $88.53 | $90.54 | $90.54 | 70,011 |
| 2024-01-17 | $88.59 | $90.87 | $88.59 | $89.70 | $89.70 | 94,295 |
| 2024-01-16 | $86.64 | $89.70 | $86.45 | $89.49 | $89.49 | 162,148 |
| 2024-01-12 | $89.61 | $90.01 | $86.30 | $86.99 | $86.99 | 114,231 |
| 2024-01-11 | $88.35 | $89.02 | $88.01 | $88.63 | $88.63 | 90,008 |
| 2024-01-10 | $88.87 | $88.87 | $87.89 | $88.62 | $88.62 | 57,454 |
| 2024-01-09 | $89.76 | $90.17 | $89.03 | $89.24 | $89.24 | 52,790 |
| 2024-01-08 | $88.66 | $90.91 | $88.66 | $90.76 | $90.76 | 58,237 |
| 2024-01-05 | $89.43 | $90.11 | $88.22 | $88.26 | $88.26 | 67,180 |
| 2024-01-04 | $91.11 | $91.11 | $89.28 | $89.91 | $89.91 | 100,793 |
| 2024-01-03 | $92.99 | $93.28 | $90.63 | $90.64 | $90.64 | 70,957 |
| 2024-01-02 | $92.64 | $95.20 | $92.64 | $93.23 | $93.23 | 84,130 |
| 2023-12-29 | $94.04 | $94.04 | $92.13 | $92.85 | $92.85 | 99,153 |
| 2023-12-28 | $95.16 | $96.06 | $94.00 | $94.41 | $94.41 | 101,025 |
| 2023-12-27 | $97.02 | $97.04 | $95.00 | $95.52 | $95.52 | 90,507 |
| 2023-12-26 | $96.93 | $97.28 | $95.57 | $96.92 | $96.92 | 62,822 |
| 2023-12-22 | $96.61 | $97.31 | $95.76 | $96.35 | $96.35 | 53,577 |
| 2023-12-21 | $95.20 | $96.47 | $94.45 | $96.43 | $96.43 | 53,419 |
| 2023-12-20 | $96.00 | $97.37 | $94.65 | $94.66 | $94.66 | 68,776 |
| 2023-12-19 | $95.21 | $96.72 | $95.09 | $96.00 | $96.00 | 85,176 |
| 2023-12-18 | $93.61 | $94.59 | $92.90 | $94.44 | $94.44 | 83,835 |
| 2023-12-15 | $96.00 | $96.25 | $92.62 | $92.76 | $92.76 | 452,923 |
| 2023-12-14 | $97.52 | $97.65 | $95.36 | $95.98 | $95.98 | 95,384 |
| 2023-12-13 | $94.33 | $96.90 | $93.81 | $96.86 | $96.86 | 69,978 |
| 2023-12-12 | $93.50 | $94.82 | $92.85 | $94.41 | $94.41 | 64,131 |
| 2023-12-11 | $92.19 | $92.76 | $90.82 | $92.62 | $92.62 | 60,679 |
| 2023-12-08 | $89.27 | $91.87 | $87.75 | $91.73 | $91.73 | 90,994 |
| 2023-12-07 | $90.57 | $90.57 | $88.85 | $89.35 | $89.35 | 79,407 |
| 2023-12-06 | $92.00 | $93.05 | $89.70 | $90.09 | $90.09 | 71,266 |
| 2023-12-05 | $90.98 | $91.85 | $90.10 | $91.70 | $91.70 | 63,169 |
| 2023-12-04 | $88.91 | $91.74 | $88.91 | $91.47 | $91.47 | 81,246 |
| 2023-12-01 | $87.01 | $89.58 | $85.43 | $89.58 | $89.58 | 66,654 |
| 2023-11-30 | $87.79 | $88.74 | $86.80 | $87.20 | $87.20 | 85,580 |
| 2023-11-29 | $89.33 | $90.62 | $87.62 | $87.70 | $87.70 | 69,476 |
| 2023-11-28 | $89.02 | $89.29 | $88.63 | $89.16 | $89.16 | 42,083 |
| 2023-11-27 | $88.52 | $89.50 | $88.41 | $89.01 | $89.01 | 65,784 |
| 2023-11-24 | $88.91 | $89.36 | $88.67 | $88.95 | $88.95 | 17,716 |
| 2023-11-22 | $88.14 | $89.02 | $87.59 | $88.76 | $88.76 | 35,635 |
| 2023-11-21 | $87.79 | $88.38 | $87.15 | $87.34 | $87.34 | 45,419 |
| 2023-11-20 | $86.20 | $87.81 | $86.15 | $87.72 | $87.72 | 44,662 |
| 2023-11-17 | $86.85 | $86.90 | $85.53 | $85.84 | $85.84 | 49,395 |
| 2023-11-16 | $86.28 | $86.96 | $85.63 | $85.92 | $85.92 | 54,740 |
| 2023-11-15 | $87.29 | $89.05 | $86.21 | $86.29 | $86.29 | 62,375 |
| 2023-11-14 | $83.72 | $87.54 | $83.46 | $87.47 | $87.47 | 98,821 |
| 2023-11-13 | $82.59 | $83.08 | $81.67 | $82.05 | $82.05 | 63,543 |
| 2023-11-10 | $82.52 | $83.12 | $81.51 | $82.36 | $82.36 | 79,059 |
| 2023-11-09 | $83.14 | $83.65 | $81.78 | $82.59 | $82.59 | 51,887 |
| 2023-11-08 | $83.45 | $84.08 | $82.41 | $83.03 | $83.03 | 37,179 |
| 2023-11-07 | $84.63 | $85.17 | $83.55 | $83.75 | $83.75 | 55,480 |
| 2023-11-06 | $84.27 | $85.20 | $83.54 | $84.83 | $84.83 | 103,024 |
| 2023-11-03 | $83.08 | $85.03 | $83.08 | $84.67 | $84.67 | 62,684 |
| 2023-11-02 | $81.48 | $82.55 | $80.68 | $82.09 | $82.09 | 64,952 |
| 2023-11-01 | $78.90 | $80.94 | $78.35 | $80.83 | $80.83 | 114,501 |
| 2023-10-31 | $82.43 | $84.52 | $78.68 | $78.90 | $78.90 | 121,842 |
| 2023-10-30 | $82.13 | $83.46 | $81.66 | $83.19 | $83.19 | 76,011 |
| 2023-10-27 | $81.06 | $82.19 | $80.56 | $81.93 | $81.93 | 75,048 |
| 2023-10-26 | $80.33 | $82.07 | $80.32 | $81.31 | $81.31 | 76,435 |
| 2023-10-25 | $81.78 | $82.84 | $80.45 | $80.53 | $80.53 | 73,325 |
| 2023-10-24 | $80.17 | $82.75 | $80.17 | $82.27 | $82.27 | 196,202 |
| 2023-10-23 | $81.08 | $81.71 | $79.76 | $79.89 | $79.89 | 93,495 |
| 2023-10-20 | $81.73 | $82.30 | $80.91 | $80.94 | $80.94 | 78,682 |
| 2023-10-19 | $81.92 | $82.21 | $80.89 | $81.31 | $81.31 | 54,532 |
| 2023-10-18 | $83.13 | $83.83 | $81.83 | $81.91 | $81.91 | 46,510 |
| 2023-10-17 | $81.93 | $83.98 | $81.93 | $83.44 | $83.44 | 69,380 |
| 2023-10-16 | $81.33 | $83.29 | $80.25 | $81.85 | $81.85 | 74,347 |
| 2023-10-13 | $80.67 | $81.87 | $79.59 | $80.27 | $80.27 | 89,681 |
| 2023-10-12 | $83.27 | $83.92 | $80.67 | $80.97 | $80.97 | 46,562 |
| 2023-10-11 | $83.60 | $83.99 | $80.01 | $82.77 | $82.77 | 66,456 |
| 2023-10-10 | $84.00 | $84.33 | $83.21 | $83.22 | $83.22 | 58,187 |
| 2023-10-09 | $83.26 | $84.54 | $82.84 | $83.84 | $83.84 | 45,467 |
| 2023-10-06 | $83.28 | $84.43 | $82.54 | $83.56 | $83.56 | 52,783 |
| 2023-10-05 | $82.09 | $83.41 | $82.01 | $83.29 | $83.29 | 59,941 |
| 2023-10-04 | $84.55 | $84.55 | $81.99 | $82.67 | $82.67 | 49,423 |
| 2023-10-03 | $84.47 | $84.47 | $82.57 | $82.85 | $82.85 | 48,062 |
| 2023-10-02 | $84.79 | $85.82 | $84.00 | $84.93 | $84.93 | 75,285 |
| 2023-09-29 | $86.32 | $86.32 | $85.08 | $85.19 | $85.19 | 94,274 |
| 2023-09-28 | $84.33 | $86.22 | $83.85 | $86.16 | $86.16 | 105,935 |
| 2023-09-27 | $85.10 | $85.39 | $83.64 | $84.14 | $84.14 | 38,610 |
| 2023-09-26 | $86.68 | $86.68 | $84.37 | $84.40 | $84.40 | 40,888 |
| 2023-09-25 | $85.63 | $86.92 | $85.37 | $86.71 | $86.71 | 47,796 |
| 2023-09-22 | $85.92 | $86.95 | $85.66 | $85.72 | $85.72 | 56,227 |
| 2023-09-21 | $84.96 | $85.76 | $84.04 | $85.66 | $85.66 | 58,425 |
| 2023-09-20 | $84.24 | $85.82 | $84.22 | $85.08 | $85.08 | 58,704 |
| 2023-09-19 | $83.69 | $84.47 | $83.46 | $83.66 | $83.66 | 41,535 |
| 2023-09-18 | $83.91 | $84.16 | $83.15 | $83.64 | $83.64 | 73,026 |
| 2023-09-15 | $85.08 | $85.08 | $83.22 | $83.62 | $83.62 | 268,214 |
| 2023-09-14 | $85.00 | $85.25 | $84.17 | $84.79 | $84.79 | 49,960 |
| 2023-09-13 | $82.65 | $84.99 | $82.27 | $84.45 | $84.45 | 113,341 |
| 2023-09-12 | $84.12 | $84.51 | $81.97 | $82.88 | $82.88 | 71,884 |
| 2023-09-11 | $84.64 | $84.96 | $83.72 | $83.99 | $83.99 | 80,694 |
| 2023-09-08 | $83.87 | $84.54 | $83.30 | $84.39 | $84.39 | 75,574 |
| 2023-09-07 | $83.54 | $84.26 | $82.69 | $83.86 | $83.86 | 79,883 |
| 2023-09-06 | $83.65 | $84.40 | $82.57 | $83.24 | $83.24 | 75,763 |
| 2023-09-05 | $86.51 | $86.51 | $83.37 | $83.81 | $83.81 | 85,665 |
| 2023-09-01 | $87.86 | $88.77 | $86.77 | $86.91 | $86.91 | 60,100 |
| 2023-08-31 | $89.60 | $89.76 | $87.56 | $87.70 | $87.70 | 88,745 |
| 2023-08-30 | $89.36 | $90.47 | $89.31 | $89.46 | $89.46 | 65,953 |
| 2023-08-29 | $89.75 | $90.31 | $88.64 | $89.30 | $89.30 | 59,796 |
| 2023-08-28 | $89.34 | $90.95 | $89.09 | $89.81 | $89.81 | 55,940 |
| 2023-08-25 | $89.47 | $89.49 | $87.99 | $89.37 | $89.37 | 71,526 |
| 2023-08-24 | $90.27 | $90.32 | $88.52 | $88.59 | $88.59 | 74,881 |
| 2023-08-23 | $91.12 | $91.50 | $90.17 | $90.50 | $90.50 | 63,033 |
| 2023-08-22 | $92.06 | $92.29 | $90.72 | $91.00 | $91.00 | 41,587 |
| 2023-08-21 | $90.89 | $92.30 | $90.61 | $92.16 | $92.16 | 79,219 |
| 2023-08-18 | $89.52 | $91.85 | $89.52 | $91.12 | $91.12 | 113,165 |
| 2023-08-17 | $93.15 | $93.21 | $89.98 | $90.11 | $90.11 | 82,265 |
| 2023-08-16 | $96.02 | $96.86 | $93.38 | $93.41 | $93.41 | 104,387 |
| 2023-08-15 | $95.42 | $96.45 | $94.51 | $96.30 | $96.30 | 100,513 |
| 2023-08-14 | $93.96 | $95.47 | $92.45 | $95.44 | $95.44 | 113,181 |
| 2023-08-11 | $93.82 | $95.28 | $93.82 | $94.46 | $94.46 | 119,687 |
| 2023-08-10 | $96.07 | $97.06 | $93.92 | $93.94 | $93.94 | 102,237 |
| 2023-08-09 | $94.15 | $95.68 | $93.93 | $95.62 | $95.62 | 67,712 |
| 2023-08-08 | $93.93 | $94.66 | $93.55 | $94.47 | $94.47 | 80,589 |
| 2023-08-07 | $93.82 | $94.77 | $92.52 | $94.23 | $94.23 | 131,771 |
| 2023-08-04 | $94.43 | $95.04 | $92.75 | $93.82 | $93.82 | 96,807 |
| 2023-08-03 | $94.83 | $95.17 | $93.41 | $94.74 | $94.74 | 114,173 |
| 2023-08-02 | $93.00 | $95.84 | $93.00 | $95.52 | $95.52 | 102,518 |
| 2023-08-01 | $94.55 | $95.61 | $89.96 | $92.94 | $92.94 | 143,583 |
| 2023-07-31 | $90.29 | $92.41 | $90.29 | $91.57 | $91.57 | 131,193 |
| 2023-07-28 | $90.67 | $91.76 | $90.25 | $90.59 | $90.59 | 79,290 |
| 2023-07-27 | $90.20 | $90.20 | $87.97 | $90.07 | $90.07 | 107,918 |
| 2023-07-26 | $91.03 | $91.49 | $89.43 | $89.48 | $89.48 | 93,171 |
| 2023-07-25 | $91.40 | $92.36 | $91.22 | $91.32 | $91.32 | 90,823 |
| 2023-07-24 | $91.88 | $91.88 | $90.61 | $91.49 | $91.49 | 62,434 |
| 2023-07-21 | $92.93 | $93.51 | $91.47 | $91.54 | $91.54 | 68,954 |
| 2023-07-20 | $92.30 | $93.80 | $92.13 | $92.58 | $92.58 | 226,196 |
| 2023-07-19 | $92.12 | $92.73 | $91.13 | $92.09 | $92.09 | 98,820 |
| 2023-07-18 | $91.69 | $92.86 | $91.55 | $92.07 | $92.07 | 78,706 |
| 2023-07-17 | $90.13 | $91.64 | $90.13 | $91.55 | $91.55 | 81,991 |
| 2023-07-14 | $87.46 | $90.35 | $87.46 | $90.25 | $90.25 | 99,492 |
| 2023-07-13 | $87.00 | $87.78 | $86.50 | $87.46 | $87.46 | 140,798 |
| 2023-07-12 | $87.37 | $87.37 | $86.32 | $86.55 | $86.55 | 162,120 |
| 2023-07-11 | $87.64 | $88.70 | $86.71 | $86.76 | $86.76 | 132,276 |
| 2023-07-10 | $86.79 | $88.28 | $86.79 | $87.49 | $87.49 | 126,098 |
| 2023-07-07 | $87.97 | $88.74 | $86.10 | $86.45 | $86.45 | 139,024 |
| 2023-07-06 | $89.49 | $89.84 | $87.97 | $87.97 | $87.97 | 90,324 |
| 2023-07-05 | $90.36 | $91.66 | $89.22 | $90.09 | $90.09 | 190,271 |
| 2023-07-03 | $92.70 | $92.95 | $90.18 | $90.70 | $90.70 | 65,499 |
| 2023-06-30 | $93.88 | $95.23 | $92.62 | $92.70 | $92.70 | 174,412 |
| 2023-06-29 | $92.40 | $93.98 | $92.40 | $93.33 | $93.33 | 89,605 |
| 2023-06-28 | $91.77 | $92.25 | $90.98 | $91.90 | $91.90 | 71,905 |
| 2023-06-27 | $90.17 | $92.20 | $90.17 | $92.12 | $92.12 | 114,515 |
| 2023-06-26 | $91.00 | $91.70 | $90.17 | $90.33 | $90.33 | 161,776 |
| 2023-06-23 | $90.64 | $92.51 | $90.56 | $91.21 | $91.21 | 180,713 |
| 2023-06-22 | $91.37 | $91.50 | $90.02 | $91.50 | $91.50 | 137,992 |
| 2023-06-21 | $90.24 | $92.08 | $89.40 | $91.37 | $91.37 | 200,376 |
| 2023-06-20 | $92.00 | $92.31 | $89.60 | $90.36 | $90.36 | 172,759 |
| 2023-06-16 | $93.02 | $93.36 | $90.44 | $91.81 | $91.81 | 348,912 |
| 2023-06-15 | $92.61 | $93.33 | $92.04 | $92.21 | $92.21 | 127,665 |
| 2023-06-14 | $94.39 | $94.83 | $92.90 | $93.11 | $93.11 | 104,073 |
| 2023-06-13 | $92.93 | $94.98 | $92.93 | $94.38 | $94.38 | 119,129 |
| 2023-06-12 | $92.69 | $93.34 | $91.45 | $92.81 | $92.81 | 98,035 |
| 2023-06-09 | $94.02 | $94.51 | $92.00 | $92.48 | $92.48 | 170,458 |
| 2023-06-08 | $93.93 | $95.55 | $93.04 | $94.32 | $94.32 | 138,603 |
| 2023-06-07 | $94.15 | $95.63 | $93.77 | $94.00 | $94.00 | 142,252 |
| 2023-06-06 | $93.59 | $95.00 | $93.17 | $93.84 | $93.84 | 130,996 |
| 2023-06-05 | $92.62 | $94.01 | $92.27 | $93.43 | $93.43 | 137,861 |
| 2023-06-02 | $91.45 | $93.41 | $91.20 | $93.11 | $93.11 | 99,107 |
| 2023-06-01 | $89.77 | $91.12 | $89.17 | $90.61 | $90.61 | 102,648 |
| 2023-05-31 | $88.31 | $90.69 | $88.13 | $90.15 | $90.15 | 177,036 |
| 2023-05-30 | $88.73 | $89.61 | $88.34 | $88.37 | $88.37 | 108,150 |
| 2023-05-26 | $88.66 | $89.27 | $88.27 | $88.81 | $88.81 | 135,523 |
| 2023-05-25 | $87.83 | $89.27 | $86.96 | $88.84 | $88.84 | 104,546 |
| 2023-05-24 | $88.72 | $88.82 | $86.70 | $88.44 | $88.44 | 116,091 |
| 2023-05-23 | $88.13 | $90.22 | $87.92 | $89.41 | $89.41 | 118,857 |
| 2023-05-22 | $88.61 | $89.67 | $87.78 | $88.32 | $88.32 | 89,328 |
| 2023-05-19 | $88.99 | $88.99 | $87.39 | $88.59 | $88.59 | 107,596 |
| 2023-05-18 | $88.18 | $88.31 | $86.35 | $88.02 | $88.02 | 142,283 |
| 2023-05-17 | $86.79 | $88.78 | $85.34 | $88.01 | $88.01 | 128,642 |
| 2023-05-16 | $85.91 | $87.77 | $85.61 | $86.39 | $86.39 | 130,162 |
| 2023-05-15 | $86.14 | $87.51 | $85.42 | $85.85 | $85.85 | 113,533 |
| 2023-05-12 | $83.57 | $86.08 | $83.57 | $85.91 | $85.91 | 114,337 |
| 2023-05-11 | $81.30 | $83.87 | $80.10 | $83.11 | $83.11 | 179,863 |
| 2023-05-10 | $83.93 | $84.60 | $81.75 | $81.99 | $81.99 | 136,783 |
| 2023-05-09 | $83.52 | $83.60 | $81.97 | $82.90 | $82.90 | 98,131 |
| 2023-05-08 | $82.26 | $84.27 | $80.70 | $83.65 | $83.65 | 243,566 |
| 2023-05-05 | $82.15 | $83.93 | $81.83 | $81.96 | $81.96 | 241,135 |
| 2023-05-04 | $82.51 | $82.63 | $77.30 | $80.75 | $80.75 | 365,690 |
| 2023-05-03 | $86.50 | $87.41 | $82.42 | $83.51 | $83.51 | 366,121 |
| 2023-05-02 | $88.31 | $89.10 | $83.46 | $86.50 | $86.50 | 535,045 |
| 2023-05-01 | $83.60 | $90.12 | $82.86 | $88.78 | $88.78 | 480,480 |
| 2023-04-28 | $95.00 | $95.00 | $77.47 | $81.74 | $81.74 | 1,517,350 |
| 2023-04-27 | $112.30 | $114.97 | $111.71 | $114.02 | $114.02 | 147,602 |
| 2023-04-26 | $112.62 | $113.57 | $111.50 | $112.54 | $112.54 | 66,904 |
| 2023-04-25 | $112.77 | $113.94 | $112.03 | $113.29 | $113.29 | 110,584 |
| 2023-04-24 | $112.47 | $114.07 | $111.41 | $113.39 | $113.39 | 58,221 |
| 2023-04-21 | $112.92 | $113.22 | $111.38 | $112.47 | $112.47 | 62,881 |
| 2023-04-20 | $109.30 | $112.95 | $109.08 | $112.78 | $112.78 | 115,632 |
| 2023-04-19 | $109.01 | $110.18 | $107.77 | $109.37 | $109.37 | 66,485 |
| 2023-04-18 | $110.26 | $110.26 | $107.70 | $109.12 | $109.12 | 57,601 |
| 2023-04-17 | $111.08 | $111.40 | $109.29 | $110.11 | $110.11 | 60,040 |
| 2023-04-14 | $111.90 | $112.38 | $110.43 | $111.17 | $111.17 | 52,638 |
| 2023-04-13 | $112.44 | $112.94 | $110.34 | $111.76 | $111.76 | 134,581 |
| 2023-04-12 | $112.45 | $113.66 | $111.73 | $112.22 | $112.22 | 54,699 |
| 2023-04-11 | $111.21 | $113.03 | $111.21 | $112.14 | $112.14 | 54,192 |
| 2023-04-10 | $108.32 | $111.22 | $107.59 | $110.94 | $110.94 | 111,829 |
| 2023-04-06 | $108.44 | $109.50 | $107.47 | $108.56 | $108.56 | 73,001 |
| 2023-04-05 | $104.36 | $108.62 | $102.93 | $108.19 | $108.19 | 116,445 |
| 2023-04-04 | $108.22 | $108.68 | $103.67 | $104.35 | $104.35 | 176,934 |
| 2023-04-03 | $107.41 | $107.74 | $104.92 | $107.54 | $107.54 | 81,563 |
| 2023-03-31 | $103.44 | $107.10 | $103.44 | $106.76 | $106.76 | 127,770 |
| 2023-03-30 | $104.43 | $104.89 | $99.23 | $102.84 | $102.84 | 61,817 |
| 2023-03-29 | $105.21 | $105.73 | $101.32 | $104.14 | $104.14 | 84,946 |
| 2023-03-28 | $104.51 | $104.76 | $102.75 | $104.34 | $104.34 | 54,933 |
| 2023-03-27 | $103.67 | $105.82 | $102.13 | $104.91 | $104.91 | 91,337 |
| 2023-03-24 | $99.45 | $103.02 | $98.70 | $102.95 | $102.95 | 77,475 |
| 2023-03-23 | $99.65 | $100.43 | $98.81 | $99.71 | $99.71 | 94,701 |
| 2023-03-22 | $100.91 | $101.75 | $98.96 | $98.96 | $98.96 | 90,622 |
| 2023-03-21 | $99.71 | $101.72 | $98.50 | $101.14 | $101.14 | 138,223 |
| 2023-03-20 | $98.44 | $99.60 | $97.99 | $99.00 | $99.00 | 114,839 |
| 2023-03-17 | $97.36 | $99.91 | $96.76 | $97.94 | $97.94 | 298,262 |
| 2023-03-16 | $98.02 | $99.67 | $97.02 | $98.54 | $98.54 | 115,580 |
| 2023-03-15 | $99.52 | $100.01 | $97.61 | $99.01 | $99.01 | 107,117 |
| 2023-03-14 | $99.64 | $100.59 | $98.00 | $100.34 | $100.34 | 121,318 |
| 2023-03-13 | $97.94 | $99.97 | $97.75 | $97.97 | $97.97 | 110,568 |
| 2023-03-10 | $100.13 | $101.20 | $98.08 | $98.74 | $98.74 | 98,444 |
| 2023-03-09 | $103.28 | $103.61 | $99.94 | $100.68 | $100.68 | 131,727 |
| 2023-03-08 | $103.71 | $103.71 | $101.74 | $102.96 | $102.96 | 86,590 |
| 2023-03-07 | $103.73 | $104.70 | $102.35 | $103.55 | $103.55 | 101,053 |
| 2023-03-06 | $107.68 | $107.90 | $103.14 | $103.63 | $103.63 | 100,889 |
| 2023-03-03 | $106.76 | $107.94 | $105.75 | $107.21 | $107.21 | 90,520 |
| 2023-03-02 | $107.11 | $109.99 | $106.73 | $107.16 | $107.16 | 106,388 |
| 2023-03-01 | $107.25 | $108.30 | $104.34 | $107.22 | $107.22 | 85,350 |
| 2023-02-28 | $109.17 | $114.99 | $107.09 | $108.64 | $108.64 | 204,056 |
| 2023-02-27 | $104.15 | $106.93 | $103.70 | $105.93 | $105.93 | 185,628 |
| 2023-02-24 | $104.71 | $106.65 | $102.85 | $104.59 | $104.59 | 138,857 |
| 2023-02-23 | $107.67 | $108.00 | $104.30 | $106.31 | $106.31 | 105,644 |
| 2023-02-22 | $105.75 | $108.35 | $105.30 | $107.82 | $107.82 | 102,399 |
| 2023-02-21 | $106.34 | $107.00 | $104.63 | $105.36 | $105.36 | 110,788 |
| 2023-02-17 | $107.35 | $108.08 | $106.15 | $107.32 | $107.32 | 69,673 |
| 2023-02-16 | $104.92 | $108.37 | $104.20 | $106.91 | $106.91 | 88,774 |
| 2023-02-15 | $104.35 | $106.49 | $103.90 | $105.99 | $105.99 | 52,030 |
| 2023-02-14 | $106.30 | $107.89 | $103.92 | $104.90 | $104.90 | 66,277 |
| 2023-02-13 | $106.41 | $107.51 | $105.39 | $106.78 | $106.78 | 57,984 |
| 2023-02-10 | $104.58 | $107.81 | $104.58 | $106.56 | $106.56 | 90,219 |
| 2023-02-09 | $106.05 | $107.18 | $104.58 | $104.70 | $104.70 | 86,186 |
| 2023-02-08 | $106.23 | $107.83 | $105.49 | $105.64 | $105.64 | 67,408 |
| 2023-02-07 | $104.90 | $106.82 | $103.28 | $106.31 | $106.31 | 67,648 |
| 2023-02-06 | $109.32 | $109.81 | $104.53 | $104.95 | $104.95 | 74,383 |
| 2023-02-03 | $108.00 | $110.28 | $108.00 | $109.46 | $109.46 | 79,470 |
| 2023-02-02 | $108.70 | $110.62 | $108.19 | $109.21 | $109.21 | 84,930 |
| 2023-02-01 | $106.70 | $109.42 | $106.18 | $108.65 | $108.65 | 79,961 |
| 2023-01-31 | $106.48 | $108.17 | $106.36 | $107.52 | $107.52 | 68,316 |
| 2023-01-30 | $106.12 | $107.65 | $105.28 | $106.04 | $106.04 | 50,750 |
| 2023-01-27 | $106.48 | $107.32 | $105.31 | $106.40 | $106.40 | 48,205 |
| 2023-01-26 | $107.80 | $108.15 | $105.39 | $106.93 | $106.93 | 54,827 |
| 2023-01-25 | $109.21 | $110.02 | $106.69 | $107.16 | $107.16 | 76,609 |
| 2023-01-24 | $111.59 | $112.20 | $109.12 | $109.83 | $109.83 | 59,748 |
| 2023-01-23 | $109.21 | $112.61 | $108.66 | $112.28 | $112.28 | 69,799 |
| 2023-01-20 | $107.84 | $109.67 | $106.45 | $109.58 | $109.58 | 89,841 |
| 2023-01-19 | $104.75 | $107.82 | $104.11 | $106.99 | $106.99 | 71,431 |
| 2023-01-18 | $105.50 | $107.12 | $105.18 | $105.46 | $105.46 | 75,942 |
| 2023-01-17 | $104.67 | $106.43 | $104.42 | $105.36 | $105.36 | 47,849 |
| 2023-01-13 | $101.89 | $106.27 | $101.89 | $104.42 | $104.42 | 63,584 |
| 2023-01-12 | $102.49 | $103.33 | $100.79 | $102.64 | $102.64 | 63,618 |
| 2023-01-11 | $101.84 | $102.43 | $100.01 | $102.15 | $102.15 | 70,298 |
| 2023-01-10 | $101.16 | $102.05 | $100.50 | $101.52 | $101.52 | 70,431 |
| 2023-01-09 | $102.35 | $102.83 | $100.66 | $100.66 | $100.66 | 55,581 |
| 2023-01-06 | $99.83 | $103.04 | $99.25 | $101.35 | $101.35 | 69,951 |
| 2023-01-05 | $100.76 | $101.49 | $97.83 | $98.90 | $98.90 | 84,846 |
| 2023-01-04 | $99.64 | $101.52 | $97.50 | $101.24 | $101.24 | 119,097 |
| 2023-01-03 | $99.70 | $100.56 | $97.25 | $99.30 | $99.30 | 71,385 |
| 2022-12-30 | $99.80 | $100.92 | $98.51 | $99.49 | $99.49 | 78,758 |
| 2022-12-29 | $98.80 | $100.94 | $98.48 | $100.03 | $100.03 | 59,152 |
| 2022-12-28 | $98.83 | $100.33 | $98.07 | $98.46 | $98.46 | 58,094 |
| 2022-12-27 | $101.46 | $101.63 | $98.14 | $98.34 | $98.34 | 71,025 |
| 2022-12-23 | $101.58 | $101.94 | $100.32 | $100.96 | $100.96 | 54,972 |
| 2022-12-22 | $102.16 | $102.52 | $100.36 | $101.73 | $101.73 | 51,928 |
| 2022-12-21 | $102.84 | $105.16 | $101.97 | $102.84 | $102.84 | 48,300 |
| 2022-12-20 | $102.93 | $104.39 | $102.26 | $102.83 | $102.83 | 42,796 |
| 2022-12-19 | $103.02 | $103.93 | $101.02 | $103.23 | $103.23 | 79,446 |
| 2022-12-16 | $102.76 | $103.52 | $100.45 | $102.54 | $102.54 | 534,002 |
| 2022-12-15 | $105.85 | $105.85 | $103.50 | $103.63 | $103.63 | 87,872 |
| 2022-12-14 | $106.55 | $107.45 | $105.14 | $106.19 | $106.19 | 67,201 |
| 2022-12-13 | $107.39 | $108.47 | $104.67 | $106.31 | $106.31 | 115,375 |
| 2022-12-12 | $103.73 | $105.45 | $103.19 | $105.33 | $105.33 | 89,139 |
| 2022-12-09 | $105.83 | $106.34 | $103.12 | $103.17 | $103.17 | 72,595 |
| 2022-12-08 | $105.96 | $106.78 | $105.29 | $105.89 | $105.89 | 72,309 |
| 2022-12-07 | $107.23 | $107.91 | $105.78 | $106.06 | $106.06 | 39,718 |
| 2022-12-06 | $107.35 | $107.77 | $105.27 | $106.73 | $106.73 | 84,405 |
| 2022-12-05 | $112.50 | $112.50 | $106.92 | $107.25 | $107.25 | 99,580 |
| 2022-12-02 | $109.90 | $112.89 | $109.90 | $112.55 | $112.55 | 63,013 |
| 2022-12-01 | $111.17 | $111.22 | $109.32 | $110.50 | $110.50 | 90,884 |
| 2022-11-30 | $106.71 | $110.92 | $106.09 | $110.28 | $110.28 | 81,110 |
| 2022-11-29 | $108.50 | $109.41 | $106.69 | $107.20 | $107.20 | 47,254 |
| 2022-11-28 | $107.09 | $110.92 | $107.09 | $108.20 | $108.20 | 81,535 |
| 2022-11-25 | $107.65 | $108.97 | $107.62 | $107.64 | $107.64 | 21,248 |
| 2022-11-23 | $108.39 | $108.78 | $105.89 | $108.59 | $108.59 | 48,005 |
| 2022-11-22 | $104.62 | $107.79 | $104.55 | $107.76 | $107.76 | 67,273 |
| 2022-11-21 | $106.14 | $106.61 | $104.48 | $104.61 | $104.61 | 79,598 |
| 2022-11-18 | $108.39 | $108.50 | $106.03 | $107.21 | $107.21 | 91,372 |
| 2022-11-17 | $105.61 | $107.76 | $104.05 | $107.15 | $107.15 | 84,286 |
| 2022-11-16 | $106.35 | $107.32 | $105.22 | $105.60 | $105.60 | 42,780 |
| 2022-11-15 | $106.48 | $107.96 | $105.86 | $106.26 | $106.26 | 72,939 |
| 2022-11-14 | $105.33 | $106.99 | $104.93 | $105.95 | $105.95 | 88,357 |
| 2022-11-11 | $107.07 | $107.07 | $104.24 | $105.16 | $105.16 | 68,587 |
| 2022-11-10 | $108.42 | $108.58 | $105.04 | $106.43 | $106.43 | 114,277 |
| 2022-11-09 | $106.88 | $107.08 | $105.36 | $105.94 | $105.94 | 107,311 |
| 2022-11-08 | $109.77 | $109.94 | $105.30 | $106.78 | $106.78 | 179,269 |
| 2022-11-07 | $109.25 | $110.59 | $108.15 | $109.79 | $109.79 | 87,574 |
| 2022-11-04 | $109.25 | $110.18 | $107.30 | $109.25 | $109.25 | 96,936 |
| 2022-11-03 | $107.60 | $109.18 | $106.27 | $108.00 | $108.00 | 168,820 |
| 2022-11-02 | $108.53 | $111.50 | $105.95 | $107.80 | $107.80 | 158,055 |
| 2022-11-01 | $107.11 | $111.13 | $102.32 | $108.58 | $108.58 | 195,527 |
| 2022-10-31 | $106.17 | $106.17 | $101.45 | $102.42 | $102.42 | 165,604 |
| 2022-10-28 | $101.81 | $105.48 | $100.81 | $105.27 | $105.27 | 129,292 |
| 2022-10-27 | $111.88 | $111.88 | $100.97 | $101.27 | $101.27 | 242,533 |
| 2022-10-26 | $109.18 | $112.11 | $108.18 | $112.06 | $112.06 | 124,524 |
| 2022-10-25 | $105.88 | $108.30 | $105.88 | $108.28 | $108.28 | 91,281 |
| 2022-10-24 | $106.35 | $106.82 | $103.79 | $105.09 | $105.09 | 91,791 |
| 2022-10-21 | $104.70 | $105.33 | $102.14 | $105.17 | $105.17 | 192,498 |
| 2022-10-20 | $103.62 | $104.62 | $102.46 | $104.53 | $104.53 | 80,945 |
| 2022-10-19 | $103.76 | $104.36 | $101.97 | $104.15 | $104.15 | 98,476 |
| 2022-10-18 | $104.91 | $106.52 | $103.55 | $103.97 | $103.97 | 147,151 |
| 2022-10-17 | $103.23 | $105.17 | $101.56 | $103.97 | $103.97 | 177,983 |
| 2022-10-14 | $105.21 | $106.40 | $101.07 | $102.25 | $102.25 | 150,615 |
| 2022-10-13 | $100.50 | $105.79 | $99.26 | $104.77 | $104.77 | 147,402 |
| 2022-10-12 | $98.95 | $101.47 | $98.95 | $101.03 | $101.03 | 110,082 |
| 2022-10-11 | $98.40 | $99.87 | $97.02 | $98.87 | $98.87 | 126,773 |
| 2022-10-10 | $97.14 | $100.16 | $96.52 | $98.50 | $98.50 | 66,339 |
| 2022-10-07 | $96.70 | $97.95 | $95.57 | $97.09 | $97.09 | 55,025 |
| 2022-10-06 | $97.50 | $98.41 | $96.92 | $97.89 | $97.89 | 48,129 |
| 2022-10-05 | $97.95 | $99.07 | $96.36 | $97.43 | $97.43 | 71,818 |
| 2022-10-04 | $98.75 | $102.23 | $96.84 | $98.38 | $98.38 | 139,571 |
| 2022-10-03 | $95.68 | $97.07 | $92.04 | $97.00 | $97.00 | 268,308 |
| 2022-09-30 | $95.36 | $97.88 | $93.68 | $95.24 | $95.24 | 207,654 |
| 2022-09-29 | $94.62 | $95.21 | $93.01 | $95.12 | $95.12 | 166,275 |
| 2022-09-28 | $93.53 | $95.11 | $92.68 | $95.00 | $95.00 | 136,877 |
| 2022-09-27 | $92.42 | $93.42 | $91.23 | $93.29 | $93.29 | 130,374 |
| 2022-09-26 | $88.86 | $92.49 | $88.46 | $91.95 | $91.95 | 95,334 |
| 2022-09-23 | $90.88 | $90.92 | $88.25 | $89.35 | $89.35 | 73,692 |
| 2022-09-22 | $92.86 | $92.86 | $89.96 | $91.22 | $91.22 | 185,986 |
| 2022-09-21 | $92.88 | $94.58 | $91.95 | $93.22 | $93.22 | 120,459 |
| 2022-09-20 | $91.50 | $92.36 | $90.54 | $92.06 | $92.06 | 82,084 |
| 2022-09-19 | $91.36 | $92.61 | $90.31 | $92.31 | $92.31 | 65,548 |
| 2022-09-16 | $90.62 | $92.66 | $89.24 | $92.32 | $92.32 | 206,617 |
| 2022-09-15 | $91.04 | $92.30 | $90.67 | $91.44 | $91.44 | 51,831 |
| 2022-09-14 | $91.74 | $91.92 | $90.45 | $91.04 | $91.04 | 59,895 |
| 2022-09-13 | $92.71 | $93.27 | $90.55 | $91.62 | $91.62 | 68,687 |
| 2022-09-12 | $93.36 | $94.75 | $92.53 | $93.86 | $93.86 | 62,205 |
| 2022-09-09 | $94.10 | $94.43 | $92.86 | $93.56 | $93.56 | 57,724 |
| 2022-09-08 | $91.22 | $93.82 | $91.22 | $93.65 | $93.65 | 64,765 |
| 2022-09-07 | $87.72 | $91.81 | $87.46 | $91.64 | $91.64 | 101,465 |
| 2022-09-06 | $87.72 | $88.56 | $85.64 | $87.93 | $87.93 | 120,554 |
| 2022-09-02 | $88.21 | $89.56 | $87.22 | $87.92 | $87.92 | 80,735 |
| 2022-09-01 | $88.48 | $89.00 | $85.00 | $87.28 | $87.28 | 103,082 |
| 2022-08-31 | $88.77 | $89.82 | $88.77 | $89.22 | $89.22 | 83,568 |
| 2022-08-30 | $89.15 | $89.67 | $88.37 | $88.44 | $88.44 | 70,874 |
| 2022-08-29 | $89.25 | $90.12 | $87.74 | $89.00 | $89.00 | 53,152 |
| 2022-08-26 | $93.76 | $93.76 | $89.66 | $89.99 | $89.99 | 60,040 |
| 2022-08-25 | $91.98 | $94.45 | $91.04 | $93.56 | $93.56 | 71,605 |
| 2022-08-24 | $93.35 | $94.96 | $91.46 | $91.75 | $91.75 | 89,660 |
| 2022-08-23 | $96.02 | $96.68 | $93.43 | $93.55 | $93.55 | 77,055 |
| 2022-08-22 | $95.24 | $97.19 | $95.12 | $96.08 | $96.08 | 58,505 |
| 2022-08-19 | $95.12 | $97.42 | $94.44 | $96.23 | $96.23 | 66,974 |
| 2022-08-18 | $95.02 | $95.67 | $94.11 | $95.49 | $95.49 | 50,523 |
| 2022-08-17 | $94.88 | $94.88 | $93.81 | $94.61 | $94.61 | 43,200 |
| 2022-08-16 | $96.15 | $96.15 | $94.90 | $95.85 | $95.85 | 59,964 |
| 2022-08-15 | $94.30 | $96.24 | $93.75 | $96.17 | $96.17 | 57,492 |
| 2022-08-12 | $93.54 | $94.89 | $93.10 | $94.41 | $94.41 | 62,013 |
| 2022-08-11 | $94.24 | $94.84 | $93.18 | $93.19 | $93.19 | 54,591 |
| 2022-08-10 | $94.25 | $94.25 | $92.00 | $93.91 | $93.91 | 67,390 |
| 2022-08-09 | $92.92 | $94.17 | $92.57 | $93.38 | $93.38 | 67,904 |
| 2022-08-08 | $93.56 | $94.93 | $92.56 | $93.39 | $93.39 | 53,666 |
| 2022-08-05 | $92.53 | $93.37 | $91.58 | $93.36 | $93.36 | 63,384 |
| 2022-08-04 | $94.50 | $95.55 | $92.65 | $92.69 | $92.69 | 117,454 |
| 2022-08-03 | $95.83 | $97.33 | $92.68 | $95.18 | $95.18 | 85,020 |
| 2022-08-02 | $96.22 | $98.81 | $94.57 | $95.69 | $95.69 | 119,391 |
| 2022-08-01 | $92.90 | $96.19 | $92.10 | $95.19 | $95.19 | 119,776 |
| 2022-07-29 | $93.82 | $93.87 | $92.19 | $92.81 | $92.81 | 59,264 |
| 2022-07-28 | $94.92 | $94.92 | $92.63 | $93.90 | $93.90 | 50,025 |
| 2022-07-27 | $94.83 | $95.92 | $93.26 | $94.95 | $94.95 | 65,926 |
| 2022-07-26 | $93.79 | $94.53 | $91.93 | $93.86 | $93.86 | 63,014 |
| 2022-07-25 | $93.90 | $94.49 | $92.68 | $93.69 | $93.69 | 57,117 |
| 2022-07-22 | $95.23 | $95.39 | $93.43 | $93.90 | $93.90 | 63,266 |
| 2022-07-21 | $91.75 | $95.23 | $91.00 | $95.23 | $95.23 | 61,032 |
| 2022-07-20 | $92.36 | $94.05 | $91.57 | $92.03 | $92.03 | 102,089 |
| 2022-07-19 | $90.17 | $93.26 | $90.17 | $92.04 | $92.04 | 81,067 |
| 2022-07-18 | $90.13 | $90.76 | $88.45 | $89.86 | $89.86 | 83,558 |
| 2022-07-15 | $89.78 | $90.51 | $88.99 | $89.94 | $89.94 | 91,637 |
| 2022-07-14 | $85.60 | $88.52 | $85.00 | $88.38 | $88.38 | 43,401 |
| 2022-07-13 | $85.20 | $87.76 | $85.11 | $86.39 | $86.39 | 54,144 |
| 2022-07-12 | $87.98 | $88.58 | $85.65 | $86.45 | $86.45 | 62,785 |
| 2022-07-11 | $87.14 | $89.38 | $86.42 | $88.20 | $88.20 | 56,464 |
| 2022-07-08 | $86.35 | $88.72 | $86.02 | $87.63 | $87.63 | 50,082 |
| 2022-07-07 | $84.62 | $87.26 | $84.62 | $87.15 | $87.15 | 50,054 |
| 2022-07-06 | $85.01 | $85.29 | $83.03 | $84.18 | $84.18 | 45,427 |
| 2022-07-05 | $83.68 | $85.49 | $82.09 | $84.99 | $84.99 | 103,302 |
| 2022-07-01 | $82.62 | $84.77 | $81.46 | $84.62 | $84.62 | 85,593 |
| 2022-06-30 | $84.10 | $87.88 | $82.49 | $83.28 | $83.28 | 88,790 |
| 2022-06-29 | $84.93 | $86.43 | $82.45 | $85.06 | $85.06 | 110,566 |
| 2022-06-28 | $87.18 | $87.46 | $82.93 | $83.12 | $83.12 | 88,008 |
| 2022-06-27 | $86.86 | $87.10 | $85.04 | $87.03 | $87.03 | 142,758 |
| 2022-06-24 | $82.58 | $86.32 | $82.53 | $86.18 | $86.18 | 129,116 |
| 2022-06-23 | $78.25 | $81.73 | $77.83 | $81.73 | $81.73 | 66,479 |
| 2022-06-22 | $74.83 | $78.93 | $74.83 | $78.29 | $78.29 | 81,556 |
| 2022-06-21 | $75.00 | $76.83 | $73.66 | $75.30 | $75.30 | 100,204 |
| 2022-06-17 | $77.23 | $79.35 | $76.68 | $77.81 | $77.81 | 74,554 |
| 2022-06-16 | $76.56 | $77.01 | $75.55 | $76.83 | $76.83 | 56,969 |
| 2022-06-15 | $77.81 | $79.28 | $77.13 | $78.23 | $78.23 | 54,323 |
| 2022-06-14 | $78.21 | $78.21 | $75.29 | $77.15 | $77.15 | 68,203 |
| 2022-06-13 | $79.43 | $79.78 | $77.43 | $78.25 | $78.25 | 49,653 |
| 2022-06-10 | $79.66 | $81.87 | $79.66 | $81.41 | $81.41 | 35,579 |
| 2022-06-09 | $81.17 | $82.12 | $80.62 | $81.02 | $81.02 | 35,714 |
| 2022-06-08 | $82.99 | $83.59 | $81.40 | $81.69 | $81.69 | 32,074 |
| 2022-06-07 | $82.21 | $83.75 | $81.91 | $83.71 | $83.71 | 33,277 |
| 2022-06-06 | $83.60 | $84.34 | $82.71 | $83.04 | $83.04 | 35,446 |
| 2022-06-03 | $82.76 | $83.23 | $81.38 | $82.56 | $82.56 | 53,731 |
| 2022-06-02 | $81.09 | $84.49 | $81.04 | $83.74 | $83.74 | 56,601 |
| 2022-06-01 | $83.76 | $84.98 | $80.21 | $80.73 | $80.73 | 70,915 |
| 2022-05-31 | $83.54 | $85.67 | $82.10 | $83.50 | $83.50 | 100,608 |
| 2022-05-27 | $85.44 | $87.82 | $83.73 | $83.83 | $83.83 | 73,135 |
| 2022-05-26 | $86.16 | $88.01 | $85.12 | $85.47 | $85.47 | 69,954 |
| 2022-05-25 | $84.61 | $86.98 | $84.08 | $85.95 | $85.95 | 64,560 |
| 2022-05-24 | $82.57 | $85.51 | $82.55 | $85.18 | $85.18 | 82,009 |
| 2022-05-23 | $85.10 | $85.88 | $83.00 | $83.52 | $83.52 | 112,366 |
| 2022-05-20 | $83.83 | $84.71 | $81.90 | $84.54 | $84.54 | 107,066 |
| 2022-05-19 | $81.07 | $84.41 | $81.07 | $83.09 | $83.09 | 84,662 |
| 2022-05-18 | $82.19 | $82.38 | $80.90 | $81.74 | $81.74 | 79,680 |
| 2022-05-17 | $83.24 | $83.84 | $82.12 | $83.14 | $83.14 | 42,027 |
| 2022-05-16 | $81.67 | $82.88 | $80.81 | $81.93 | $81.93 | 47,617 |
| 2022-05-13 | $82.40 | $83.69 | $81.02 | $81.54 | $81.54 | 79,173 |
| 2022-05-12 | $77.55 | $82.07 | $77.25 | $81.82 | $81.82 | 73,615 |
| 2022-05-11 | $80.38 | $81.78 | $77.85 | $78.05 | $78.05 | 65,916 |
| 2022-05-10 | $79.50 | $80.88 | $77.68 | $80.75 | $80.75 | 69,718 |
| 2022-05-09 | $79.45 | $79.60 | $77.27 | $78.39 | $78.39 | 72,201 |
| 2022-05-06 | $80.68 | $81.06 | $78.62 | $80.29 | $80.29 | 58,542 |
| 2022-05-05 | $84.73 | $84.73 | $79.60 | $80.49 | $80.49 | 94,034 |
| 2022-05-04 | $82.88 | $85.80 | $82.40 | $85.32 | $85.32 | 133,887 |
| 2022-05-03 | $84.01 | $84.47 | $78.85 | $82.34 | $82.34 | 142,688 |
| 2022-05-02 | $84.41 | $85.60 | $82.75 | $84.31 | $84.31 | 160,726 |
| 2022-04-29 | $84.62 | $85.91 | $83.53 | $84.28 | $84.28 | 64,841 |
| 2022-04-28 | $85.49 | $85.74 | $81.42 | $84.88 | $84.88 | 59,803 |
| 2022-04-27 | $85.94 | $86.50 | $83.72 | $84.40 | $84.40 | 52,889 |
| 2022-04-26 | $87.39 | $88.28 | $85.79 | $86.01 | $86.01 | 64,297 |
| 2022-04-25 | $83.96 | $88.68 | $83.96 | $88.61 | $88.61 | 92,590 |
| 2022-04-22 | $90.25 | $91.39 | $83.59 | $85.12 | $85.12 | 91,923 |
| 2022-04-21 | $92.28 | $92.99 | $90.33 | $90.34 | $90.34 | 51,830 |
| 2022-04-20 | $91.37 | $92.58 | $89.99 | $92.00 | $92.00 | 44,389 |
| 2022-04-19 | $88.92 | $92.38 | $88.92 | $90.35 | $90.35 | 52,423 |
| 2022-04-18 | $88.99 | $90.32 | $88.44 | $89.18 | $89.18 | 52,427 |
| 2022-04-14 | $88.81 | $89.47 | $88.44 | $89.46 | $89.46 | 61,107 |
| 2022-04-13 | $87.98 | $89.15 | $87.49 | $88.82 | $88.82 | 56,916 |
| 2022-04-12 | $87.34 | $89.41 | $85.94 | $86.84 | $86.84 | 90,320 |
| 2022-04-11 | $89.11 | $90.45 | $88.63 | $88.79 | $88.79 | 130,122 |
| 2022-04-08 | $88.96 | $91.71 | $88.96 | $89.30 | $89.30 | 92,311 |
| 2022-04-07 | $86.10 | $90.09 | $86.10 | $89.34 | $89.34 | 71,363 |
| 2022-04-06 | $85.23 | $86.79 | $84.29 | $86.07 | $86.07 | 55,455 |
| 2022-04-05 | $87.82 | $88.56 | $85.55 | $86.12 | $86.12 | 39,821 |
| 2022-04-04 | $90.89 | $90.89 | $87.13 | $87.90 | $87.90 | 56,200 |
| 2022-04-01 | $92.94 | $94.38 | $88.62 | $90.83 | $90.83 | 101,691 |
| 2022-03-31 | $90.77 | $94.99 | $90.72 | $93.29 | $93.29 | 123,717 |
| 2022-03-30 | $88.09 | $90.94 | $87.18 | $90.33 | $90.33 | 120,715 |
| 2022-03-29 | $84.43 | $89.30 | $84.00 | $88.40 | $88.40 | 191,081 |
| 2022-03-28 | $81.75 | $83.02 | $81.09 | $82.98 | $82.98 | 31,658 |
| 2022-03-25 | $81.61 | $82.37 | $80.75 | $81.53 | $81.53 | 41,795 |
| 2022-03-24 | $80.71 | $82.14 | $79.55 | $81.44 | $81.44 | 64,838 |
| 2022-03-23 | $80.10 | $80.49 | $78.37 | $79.95 | $79.95 | 49,225 |
| 2022-03-22 | $79.89 | $81.82 | $79.63 | $80.91 | $80.91 | 63,651 |
| 2022-03-21 | $81.32 | $82.00 | $79.11 | $79.94 | $79.94 | 42,045 |
| 2022-03-18 | $82.05 | $82.33 | $79.88 | $81.35 | $81.35 | 130,062 |
| 2022-03-17 | $77.70 | $81.35 | $77.33 | $81.30 | $81.30 | 61,115 |
| 2022-03-16 | $77.08 | $78.47 | $76.06 | $78.23 | $78.23 | 103,416 |
| 2022-03-15 | $75.45 | $76.29 | $73.91 | $75.92 | $75.92 | 61,757 |
| 2022-03-14 | $78.16 | $78.71 | $74.20 | $74.50 | $74.50 | 74,273 |
| 2022-03-11 | $81.12 | $81.55 | $77.95 | $78.16 | $78.16 | 64,110 |
| 2022-03-10 | $79.49 | $80.67 | $78.92 | $80.59 | $80.59 | 33,412 |
| 2022-03-09 | $82.22 | $83.70 | $80.85 | $81.03 | $81.03 | 50,323 |
| 2022-03-08 | $80.51 | $83.52 | $80.15 | $80.61 | $80.61 | 80,259 |
| 2022-03-07 | $81.78 | $81.78 | $80.16 | $80.58 | $80.58 | 54,384 |
| 2022-03-04 | $79.66 | $82.11 | $77.78 | $81.77 | $81.77 | 86,281 |
| 2022-03-03 | $80.75 | $81.05 | $79.30 | $80.43 | $80.43 | 102,397 |
| 2022-03-02 | $84.23 | $85.52 | $78.42 | $81.29 | $81.29 | 98,818 |
| 2022-03-01 | $84.65 | $85.95 | $82.37 | $84.83 | $84.83 | 92,584 |
| 2022-02-28 | $83.07 | $85.59 | $82.88 | $85.04 | $85.04 | 103,445 |
| 2022-02-25 | $70.37 | $85.44 | $70.37 | $84.84 | $84.84 | 162,779 |
| 2022-02-24 | $68.70 | $75.22 | $68.57 | $75.15 | $75.15 | 165,552 |
| 2022-02-23 | $71.89 | $72.05 | $70.00 | $70.43 | $70.43 | 178,717 |
| 2022-02-22 | $71.16 | $72.41 | $70.57 | $71.43 | $71.43 | 98,904 |
| 2022-02-18 | $73.43 | $75.02 | $71.54 | $71.84 | $71.84 | 102,412 |
| 2022-02-17 | $76.11 | $76.85 | $73.40 | $73.58 | $73.58 | 68,799 |
| 2022-02-16 | $77.18 | $77.18 | $75.14 | $76.52 | $76.52 | 48,459 |
| 2022-02-15 | $76.34 | $77.53 | $75.53 | $76.90 | $76.90 | 86,430 |
| 2022-02-14 | $76.05 | $76.07 | $73.71 | $75.15 | $75.15 | 76,637 |
| 2022-02-11 | $76.67 | $77.30 | $74.59 | $75.78 | $75.78 | 63,211 |
| 2022-02-10 | $75.75 | $78.14 | $75.75 | $76.41 | $76.41 | 102,499 |
| 2022-02-09 | $77.45 | $79.27 | $76.94 | $77.07 | $77.07 | 129,264 |
| 2022-02-08 | $74.43 | $76.80 | $74.28 | $76.49 | $76.49 | 88,839 |
| 2022-02-07 | $76.29 | $77.23 | $74.28 | $74.62 | $74.62 | 73,695 |
| 2022-02-04 | $75.50 | $76.86 | $74.13 | $76.30 | $76.30 | 87,652 |
| 2022-02-03 | $77.09 | $77.41 | $75.59 | $75.83 | $75.83 | 93,110 |
| 2022-02-02 | $80.61 | $80.82 | $77.41 | $77.79 | $77.79 | 81,724 |
| 2022-02-01 | $79.74 | $80.54 | $77.28 | $80.02 | $80.02 | 216,374 |
| 2022-01-31 | $76.03 | $80.01 | $75.89 | $79.83 | $79.83 | 117,687 |
| 2022-01-28 | $73.35 | $76.42 | $72.00 | $76.19 | $76.19 | 95,227 |
| 2022-01-27 | $76.24 | $76.24 | $73.38 | $73.50 | $73.50 | 51,998 |
| 2022-01-26 | $78.50 | $79.17 | $74.55 | $75.80 | $75.80 | 59,101 |
| 2022-01-25 | $78.93 | $79.05 | $76.00 | $77.77 | $77.77 | 69,966 |
| 2022-01-24 | $76.23 | $80.36 | $74.88 | $80.03 | $80.03 | 78,199 |
| 2022-01-21 | $78.30 | $79.96 | $77.06 | $77.24 | $77.24 | 65,996 |
| 2022-01-20 | $79.50 | $81.75 | $78.88 | $79.16 | $79.16 | 63,346 |
| 2022-01-19 | $80.92 | $80.94 | $78.00 | $79.24 | $79.24 | 111,258 |
| 2022-01-18 | $84.34 | $84.61 | $80.11 | $80.49 | $80.49 | 76,344 |
| 2022-01-14 | $84.37 | $85.13 | $82.55 | $85.05 | $85.05 | 103,171 |
| 2022-01-13 | $84.83 | $86.64 | $83.98 | $84.94 | $84.94 | 39,828 |
| 2022-01-12 | $87.31 | $88.33 | $84.64 | $84.64 | $84.64 | 48,903 |
| 2022-01-11 | $87.46 | $87.79 | $86.16 | $87.20 | $87.20 | 52,366 |
| 2022-01-10 | $85.46 | $87.37 | $82.68 | $87.06 | $87.06 | 45,540 |
| 2022-01-07 | $88.04 | $89.06 | $85.58 | $85.78 | $85.78 | 37,337 |
| 2022-01-06 | $88.64 | $89.57 | $87.03 | $87.63 | $87.63 | 61,481 |
| 2022-01-05 | $91.35 | $93.34 | $88.52 | $88.68 | $88.68 | 73,633 |
| 2022-01-04 | $93.71 | $96.96 | $90.92 | $90.93 | $90.93 | 61,223 |
| 2022-01-03 | $94.20 | $95.75 | $92.07 | $93.60 | $93.60 | 96,436 |
| 2021-12-31 | $93.69 | $94.42 | $92.34 | $93.51 | $93.51 | 62,582 |
| 2021-12-30 | $93.92 | $94.81 | $93.14 | $93.37 | $93.37 | 42,927 |
| 2021-12-29 | $93.96 | $95.35 | $92.65 | $93.78 | $93.78 | 40,392 |
| 2021-12-28 | $95.40 | $96.10 | $91.30 | $93.65 | $93.65 | 49,460 |
| 2021-12-27 | $93.79 | $95.50 | $92.90 | $95.36 | $95.36 | 56,988 |
| 2021-12-23 | $91.68 | $93.82 | $91.17 | $93.31 | $93.31 | 47,300 |
| 2021-12-22 | $91.68 | $91.68 | $90.02 | $91.37 | $91.37 | 51,737 |
| 2021-12-21 | $88.79 | $91.47 | $88.36 | $89.94 | $89.94 | 67,245 |
| 2021-12-20 | $89.75 | $89.75 | $85.43 | $87.76 | $87.76 | 79,334 |
| 2021-12-17 | $87.45 | $91.75 | $86.81 | $90.67 | $90.67 | 542,352 |
| 2021-12-16 | $91.85 | $93.36 | $86.25 | $86.98 | $86.98 | 79,948 |
| 2021-12-15 | $90.44 | $91.18 | $88.22 | $91.01 | $91.01 | 87,138 |
| 2021-12-14 | $90.71 | $92.80 | $89.49 | $90.90 | $90.90 | 64,254 |
| 2021-12-13 | $91.30 | $92.54 | $90.18 | $91.00 | $91.00 | 70,368 |
| 2021-12-10 | $92.08 | $94.16 | $90.64 | $91.85 | $91.85 | 54,427 |
| 2021-12-09 | $92.04 | $93.50 | $91.29 | $91.54 | $91.54 | 48,320 |
| 2021-12-08 | $92.43 | $93.67 | $91.67 | $93.23 | $93.23 | 45,010 |
| 2021-12-07 | $90.82 | $94.85 | $90.82 | $92.19 | $92.19 | 83,352 |
| 2021-12-06 | $85.81 | $90.60 | $85.81 | $89.51 | $89.51 | 89,633 |
| 2021-12-03 | $88.47 | $88.71 | $83.78 | $84.68 | $84.68 | 112,781 |
| 2021-12-02 | $85.51 | $89.00 | $84.50 | $88.75 | $88.75 | 86,981 |
| 2021-12-01 | $88.84 | $91.21 | $85.00 | $85.21 | $85.21 | 91,805 |
| 2021-11-30 | $88.03 | $88.93 | $86.29 | $87.22 | $87.22 | 133,008 |
| 2021-11-29 | $93.39 | $93.39 | $88.56 | $88.71 | $88.71 | 98,074 |
| 2021-11-26 | $97.53 | $98.13 | $90.92 | $91.39 | $91.39 | 89,220 |
| 2021-11-24 | $101.84 | $102.14 | $99.59 | $100.02 | $100.02 | 116,780 |
| 2021-11-23 | $103.16 | $103.31 | $99.86 | $101.89 | $101.89 | 95,840 |
| 2021-11-22 | $101.09 | $104.77 | $98.60 | $102.86 | $102.86 | 163,694 |
| 2021-11-19 | $103.12 | $103.80 | $100.06 | $100.37 | $100.37 | 76,405 |
| 2021-11-18 | $103.07 | $103.85 | $101.85 | $103.58 | $103.58 | 124,935 |
| 2021-11-17 | $101.75 | $103.09 | $101.24 | $102.84 | $102.84 | 111,843 |
| 2021-11-16 | $98.55 | $103.57 | $98.55 | $102.44 | $102.44 | 90,865 |
| 2021-11-15 | $103.16 | $104.48 | $102.42 | $102.89 | $102.89 | 69,283 |
| 2021-11-12 | $105.20 | $105.20 | $102.37 | $102.87 | $102.87 | 85,950 |
| 2021-11-11 | $106.11 | $106.11 | $104.03 | $105.18 | $105.18 | 83,968 |
| 2021-11-10 | $104.85 | $108.11 | $104.66 | $105.90 | $105.90 | 130,436 |
| 2021-11-09 | $103.64 | $106.35 | $102.60 | $105.32 | $105.32 | 99,304 |
| 2021-11-08 | $101.84 | $104.75 | $101.31 | $103.64 | $103.64 | 87,776 |
| 2021-11-05 | $102.32 | $104.96 | $101.16 | $102.03 | $102.03 | 175,159 |
| 2021-11-04 | $99.99 | $102.24 | $98.05 | $101.11 | $101.11 | 220,609 |
| 2021-11-03 | $93.50 | $98.83 | $93.02 | $98.68 | $98.68 | 206,019 |
| 2021-11-02 | $90.01 | $97.24 | $89.85 | $93.04 | $93.04 | 257,565 |
| 2021-11-01 | $95.00 | $97.85 | $93.00 | $96.00 | $96.00 | 222,340 |
| 2021-10-29 | $88.50 | $94.18 | $87.20 | $93.50 | $93.50 | 286,797 |
| 2021-10-28 | $83.96 | $87.70 | $83.96 | $87.49 | $87.49 | 114,803 |
| 2021-10-27 | $81.60 | $84.02 | $80.61 | $83.56 | $83.56 | 117,209 |
| 2021-10-26 | $82.05 | $82.39 | $81.09 | $82.00 | $82.00 | 99,748 |
| 2021-10-25 | $82.00 | $82.86 | $81.22 | $82.00 | $82.00 | 117,327 |
| 2021-10-22 | $79.58 | $82.55 | $79.58 | $82.00 | $82.00 | 127,463 |
| 2021-10-21 | $78.54 | $79.61 | $78.16 | $79.50 | $79.50 | 121,999 |
| 2021-10-20 | $77.47 | $79.39 | $77.37 | $78.39 | $78.39 | 98,835 |
| 2021-10-19 | $77.40 | $78.27 | $76.90 | $77.20 | $77.20 | 108,981 |
| 2021-10-18 | $76.50 | $77.44 | $75.42 | $77.00 | $77.00 | 147,681 |
| 2021-10-15 | $78.51 | $78.86 | $76.98 | $77.00 | $77.00 | 63,841 |
| 2021-10-14 | $76.93 | $78.17 | $76.17 | $77.00 | $77.00 | 55,007 |
| 2021-10-13 | $75.46 | $78.06 | $75.46 | $76.66 | $76.66 | 97,619 |
| 2021-10-12 | $73.62 | $75.89 | $73.28 | $75.43 | $75.43 | 112,958 |
| 2021-10-11 | $75.38 | $75.38 | $73.06 | $73.22 | $73.22 | 83,471 |
| 2021-10-08 | $74.94 | $76.47 | $74.15 | $75.13 | $75.13 | 65,478 |
| 2021-10-07 | $75.31 | $76.54 | $74.35 | $74.72 | $74.72 | 75,410 |
| 2021-10-06 | $75.15 | $75.38 | $73.23 | $74.59 | $74.59 | 101,258 |
| 2021-10-05 | $76.87 | $77.72 | $75.10 | $75.74 | $75.74 | 117,091 |
| 2021-10-04 | $78.87 | $79.62 | $76.91 | $77.03 | $77.03 | 89,967 |
| 2021-10-01 | $80.49 | $81.03 | $76.11 | $78.96 | $78.96 | 199,787 |
| 2021-09-30 | $82.69 | $83.00 | $79.66 | $79.75 | $79.75 | 74,730 |
| 2021-09-29 | $83.17 | $83.37 | $81.91 | $82.27 | $82.27 | 71,073 |
| 2021-09-28 | $85.42 | $85.59 | $82.47 | $82.64 | $82.64 | 112,139 |
| 2021-09-27 | $82.88 | $86.86 | $82.88 | $85.83 | $85.83 | 89,172 |
| 2021-09-24 | $84.02 | $84.61 | $82.31 | $83.02 | $83.02 | 68,371 |
| 2021-09-23 | $84.24 | $85.48 | $84.00 | $84.55 | $84.55 | 52,637 |
| 2021-09-22 | $84.60 | $85.08 | $83.35 | $83.84 | $83.84 | 42,720 |
| 2021-09-21 | $83.50 | $84.76 | $82.64 | $83.69 | $83.69 | 80,406 |
| 2021-09-20 | $84.43 | $86.07 | $81.72 | $82.76 | $82.76 | 85,615 |
| 2021-09-17 | $85.22 | $86.82 | $84.98 | $86.56 | $86.56 | 206,105 |
| 2021-09-16 | $86.84 | $88.53 | $85.02 | $85.02 | $85.02 | 101,168 |
| 2021-09-15 | $85.59 | $86.85 | $84.79 | $86.50 | $86.50 | 88,442 |
| 2021-09-14 | $87.70 | $88.10 | $85.72 | $85.75 | $85.75 | 84,511 |
| 2021-09-13 | $87.20 | $87.58 | $86.04 | $87.14 | $87.14 | 49,893 |
| 2021-09-10 | $88.22 | $88.22 | $84.98 | $86.53 | $86.53 | 71,249 |
| 2021-09-09 | $88.72 | $89.63 | $87.91 | $87.91 | $87.91 | 49,740 |
| 2021-09-08 | $88.50 | $89.46 | $88.04 | $88.86 | $88.86 | 40,469 |
| 2021-09-07 | $90.17 | $90.30 | $88.77 | $88.84 | $88.84 | 56,057 |
| 2021-09-03 | $91.73 | $91.73 | $89.62 | $90.25 | $90.25 | 49,899 |
| 2021-09-02 | $90.57 | $92.76 | $90.57 | $92.17 | $92.17 | 55,188 |
| 2021-09-01 | $91.59 | $91.59 | $88.73 | $90.24 | $90.24 | 61,013 |
| 2021-08-31 | $89.51 | $90.54 | $89.33 | $89.92 | $89.92 | 97,466 |
| 2021-08-30 | $90.96 | $90.96 | $89.50 | $89.95 | $89.95 | 44,442 |
| 2021-08-27 | $89.22 | $92.11 | $89.22 | $90.49 | $90.49 | 81,701 |
| 2021-08-26 | $90.20 | $90.20 | $88.53 | $89.12 | $89.12 | 53,348 |
| 2021-08-25 | $89.91 | $91.87 | $88.84 | $89.91 | $89.91 | 49,830 |
| 2021-08-24 | $88.51 | $90.04 | $87.69 | $89.78 | $89.78 | 70,976 |
| 2021-08-23 | $88.17 | $89.62 | $87.54 | $88.26 | $88.26 | 58,322 |
| 2021-08-20 | $86.33 | $87.74 | $85.36 | $87.57 | $87.57 | 74,538 |
| 2021-08-19 | $90.02 | $91.13 | $86.59 | $86.72 | $86.72 | 103,139 |
| 2021-08-18 | $90.40 | $91.75 | $90.26 | $90.60 | $90.60 | 78,973 |
| 2021-08-17 | $90.23 | $91.00 | $89.49 | $90.73 | $90.73 | 41,603 |
| 2021-08-16 | $89.58 | $91.25 | $88.52 | $90.38 | $90.38 | 68,176 |
| 2021-08-13 | $91.46 | $91.90 | $89.89 | $90.19 | $90.19 | 51,859 |
| 2021-08-12 | $91.11 | $92.19 | $89.74 | $91.25 | $91.25 | 54,520 |
| 2021-08-11 | $90.23 | $91.33 | $88.93 | $90.94 | $90.94 | 65,639 |
| 2021-08-10 | $92.78 | $92.98 | $87.80 | $90.23 | $90.23 | 135,544 |
| 2021-08-09 | $91.39 | $93.16 | $90.17 | $93.02 | $93.02 | 114,221 |
| 2021-08-06 | $89.56 | $91.50 | $88.66 | $91.40 | $91.40 | 116,726 |
| 2021-08-05 | $92.68 | $92.68 | $88.77 | $89.42 | $89.42 | 97,267 |
| 2021-08-04 | $92.86 | $94.64 | $90.66 | $92.00 | $92.00 | 163,944 |
| 2021-08-03 | $89.00 | $96.06 | $88.00 | $94.70 | $94.70 | 314,302 |
| 2021-08-02 | $86.86 | $87.67 | $84.56 | $85.11 | $85.11 | 116,023 |
| 2021-07-30 | $83.23 | $86.80 | $83.23 | $86.79 | $86.79 | 129,366 |
| 2021-07-29 | $83.64 | $84.47 | $82.81 | $83.81 | $83.81 | 49,567 |
| 2021-07-28 | $83.91 | $83.91 | $82.52 | $83.33 | $83.33 | 66,811 |
| 2021-07-27 | $82.92 | $83.68 | $82.51 | $83.00 | $83.00 | 45,805 |
| 2021-07-26 | $84.80 | $85.00 | $83.01 | $83.59 | $83.59 | 63,435 |
| 2021-07-23 | $82.45 | $84.73 | $82.28 | $84.65 | $84.65 | 66,599 |
| 2021-07-22 | $84.24 | $84.46 | $82.20 | $82.64 | $82.64 | 66,754 |
| 2021-07-21 | $84.33 | $84.88 | $83.70 | $84.06 | $84.06 | 110,585 |
| 2021-07-20 | $82.75 | $85.33 | $82.52 | $83.95 | $83.95 | 128,814 |
| 2021-07-19 | $81.38 | $83.58 | $80.64 | $82.10 | $82.10 | 107,719 |
| 2021-07-16 | $82.90 | $84.11 | $82.78 | $82.84 | $82.84 | 103,862 |
| 2021-07-15 | $81.86 | $82.23 | $80.97 | $82.11 | $82.11 | 60,978 |
| 2021-07-14 | $84.81 | $84.81 | $82.40 | $82.50 | $82.50 | 64,762 |
| 2021-07-13 | $86.63 | $87.78 | $84.50 | $84.51 | $84.51 | 67,084 |
| 2021-07-12 | $84.55 | $86.35 | $83.84 | $86.32 | $86.32 | 144,481 |
| 2021-07-09 | $84.66 | $85.28 | $84.58 | $84.64 | $84.64 | 96,514 |
| 2021-07-08 | $84.04 | $84.27 | $83.21 | $83.65 | $83.65 | 123,503 |
| 2021-07-07 | $86.65 | $87.69 | $84.83 | $85.60 | $85.60 | 75,096 |
| 2021-07-06 | $89.00 | $89.00 | $86.13 | $86.50 | $86.50 | 400,602 |
| 2021-07-02 | $89.37 | $89.68 | $87.84 | $88.89 | $88.89 | 68,654 |
| 2021-07-01 | $87.47 | $89.22 | $87.33 | $89.00 | $89.00 | 137,926 |
| 2021-06-30 | $88.35 | $88.35 | $86.81 | $87.24 | $87.24 | 176,564 |
| 2021-06-29 | $86.34 | $87.57 | $86.08 | $87.50 | $87.50 | 118,771 |
| 2021-06-28 | $88.07 | $88.54 | $85.43 | $86.11 | $86.11 | 110,816 |
| 2021-06-25 | $87.00 | $88.26 | $86.28 | $88.06 | $88.06 | 426,587 |
| 2021-06-24 | $85.25 | $87.17 | $85.25 | $86.62 | $86.62 | 184,082 |
| 2021-06-23 | $84.42 | $85.95 | $84.20 | $85.00 | $85.00 | 380,176 |
| 2021-06-22 | $84.50 | $85.44 | $83.92 | $84.00 | $84.00 | 229,550 |
| 2021-06-21 | $83.11 | $85.07 | $82.53 | $84.35 | $84.35 | 403,871 |
| 2021-06-18 | $82.97 | $83.16 | $80.32 | $80.75 | $80.75 | 149,074 |
| 2021-06-17 | $84.46 | $86.56 | $83.16 | $84.16 | $84.16 | 171,102 |
| 2021-06-16 | $87.90 | $89.46 | $84.18 | $84.38 | $84.38 | 235,581 |
| 2021-06-15 | $90.82 | $91.16 | $87.89 | $87.90 | $87.90 | 101,726 |
| 2021-06-14 | $90.97 | $91.49 | $89.03 | $90.87 | $90.87 | 126,638 |
| 2021-06-11 | $92.13 | $93.34 | $90.12 | $90.97 | $90.97 | 76,996 |
| 2021-06-10 | $92.71 | $93.28 | $91.31 | $92.21 | $92.21 | 97,964 |
| 2021-06-09 | $95.10 | $95.50 | $91.94 | $92.18 | $92.18 | 135,597 |
| 2021-06-08 | $95.47 | $95.47 | $94.34 | $94.60 | $94.60 | 85,391 |
| 2021-06-07 | $94.99 | $95.94 | $94.32 | $94.80 | $94.80 | 131,483 |
| 2021-06-04 | $94.90 | $95.61 | $94.15 | $94.91 | $94.91 | 35,857 |
| 2021-06-03 | $94.67 | $95.51 | $92.73 | $94.43 | $94.43 | 74,291 |
| 2021-06-02 | $95.77 | $95.77 | $94.45 | $95.27 | $95.27 | 59,239 |
| 2021-06-01 | $95.93 | $96.44 | $94.31 | $95.44 | $95.44 | 93,020 |
| 2021-05-28 | $96.43 | $96.57 | $95.20 | $96.17 | $96.17 | 81,220 |
| 2021-05-27 | $96.35 | $96.74 | $95.08 | $96.00 | $96.00 | 93,747 |
| 2021-05-26 | $94.82 | $96.84 | $94.32 | $95.87 | $95.87 | 68,694 |
| 2021-05-25 | $94.68 | $95.97 | $94.32 | $95.02 | $95.02 | 120,976 |
| 2021-05-24 | $94.77 | $95.81 | $94.53 | $94.62 | $94.62 | 63,698 |
| 2021-05-21 | $96.09 | $96.42 | $94.45 | $94.48 | $94.48 | 56,397 |
| 2021-05-20 | $95.40 | $95.92 | $94.39 | $95.72 | $95.72 | 44,310 |
| 2021-05-19 | $94.00 | $95.33 | $92.58 | $95.14 | $95.14 | 53,784 |
| 2021-05-18 | $94.78 | $96.30 | $94.78 | $95.00 | $95.00 | 86,924 |
| 2021-05-17 | $95.51 | $97.68 | $93.86 | $94.39 | $94.39 | 96,649 |
| 2021-05-14 | $92.87 | $96.69 | $92.25 | $95.87 | $95.87 | 57,105 |
| 2021-05-13 | $96.66 | $97.42 | $91.03 | $91.96 | $91.96 | 116,482 |
| 2021-05-12 | $96.24 | $97.51 | $95.47 | $96.33 | $96.33 | 64,372 |
| 2021-05-11 | $94.24 | $98.28 | $94.24 | $97.18 | $97.18 | 59,107 |
| 2021-05-10 | $97.36 | $98.66 | $95.81 | $96.30 | $96.30 | 63,207 |
| 2021-05-07 | $94.62 | $98.99 | $94.53 | $97.27 | $97.27 | 75,759 |
| 2021-05-06 | $93.08 | $95.42 | $91.14 | $94.22 | $94.22 | 255,502 |
| 2021-05-05 | $98.49 | $99.05 | $91.30 | $92.87 | $92.87 | 258,981 |
| 2021-05-04 | $104.30 | $104.30 | $94.35 | $98.83 | $98.83 | 382,351 |
| 2021-05-03 | $106.25 | $107.49 | $103.59 | $105.07 | $105.07 | 156,756 |
| 2021-04-30 | $107.43 | $110.32 | $105.25 | $105.80 | $105.80 | 67,691 |
| 2021-04-29 | $110.53 | $110.53 | $107.16 | $108.59 | $108.59 | 85,089 |
| 2021-04-28 | $107.59 | $110.60 | $107.59 | $110.13 | $110.13 | 61,332 |
| 2021-04-27 | $106.99 | $108.28 | $106.36 | $107.26 | $107.26 | 48,847 |
| 2021-04-26 | $109.40 | $110.36 | $107.16 | $107.37 | $107.37 | 38,883 |
| 2021-04-23 | $109.45 | $111.59 | $108.71 | $110.22 | $110.22 | 74,541 |
| 2021-04-22 | $108.07 | $109.80 | $107.33 | $109.11 | $109.11 | 81,281 |
| 2021-04-21 | $105.61 | $108.25 | $105.61 | $108.25 | $108.25 | 50,930 |
| 2021-04-20 | $106.78 | $108.18 | $105.86 | $105.90 | $105.90 | 49,376 |
| 2021-04-19 | $109.00 | $109.24 | $106.66 | $107.26 | $107.26 | 93,956 |
| 2021-04-16 | $109.19 | $109.76 | $107.86 | $108.35 | $108.35 | 40,238 |
| 2021-04-15 | $105.53 | $108.56 | $105.50 | $108.46 | $108.46 | 45,914 |
| 2021-04-14 | $106.19 | $107.76 | $104.55 | $104.94 | $104.94 | 32,386 |
| 2021-04-13 | $105.20 | $106.85 | $104.78 | $106.47 | $106.47 | 57,420 |
| 2021-04-12 | $107.08 | $107.68 | $105.53 | $106.00 | $106.00 | 36,069 |
| 2021-04-09 | $105.00 | $107.49 | $104.74 | $106.84 | $106.84 | 44,295 |
| 2021-04-08 | $103.84 | $105.34 | $102.55 | $105.34 | $105.34 | 69,885 |
| 2021-04-07 | $104.51 | $105.03 | $102.59 | $102.98 | $102.98 | 87,840 |
| 2021-04-06 | $105.94 | $106.37 | $104.14 | $104.51 | $104.51 | 80,216 |
| 2021-04-05 | $107.32 | $107.40 | $105.73 | $106.51 | $106.51 | 63,084 |
| 2021-04-01 | $104.95 | $108.04 | $104.50 | $106.49 | $106.49 | 86,692 |
| 2021-03-31 | $106.00 | $108.58 | $104.58 | $104.59 | $104.59 | 104,079 |
| 2021-03-30 | $104.61 | $106.63 | $103.50 | $105.59 | $105.59 | 64,038 |
| 2021-03-29 | $107.76 | $109.74 | $105.01 | $105.16 | $105.16 | 57,784 |
| 2021-03-26 | $104.60 | $107.60 | $104.10 | $107.60 | $107.60 | 55,869 |
| 2021-03-25 | $105.45 | $105.45 | $103.03 | $104.44 | $104.44 | 74,746 |
| 2021-03-24 | $108.01 | $108.93 | $105.48 | $105.48 | $105.48 | 88,037 |
| 2021-03-23 | $109.00 | $109.48 | $103.76 | $107.69 | $107.69 | 119,223 |
| 2021-03-22 | $110.00 | $112.39 | $108.79 | $109.52 | $109.52 | 73,476 |
| 2021-03-19 | $107.56 | $109.98 | $106.78 | $109.48 | $109.48 | 222,894 |
| 2021-03-18 | $104.86 | $107.53 | $104.86 | $107.17 | $107.17 | 62,905 |
| 2021-03-17 | $104.49 | $106.70 | $103.14 | $106.35 | $106.35 | 86,506 |
| 2021-03-16 | $108.24 | $108.24 | $103.27 | $104.80 | $104.80 | 69,476 |
| 2021-03-15 | $105.80 | $108.74 | $105.70 | $107.82 | $107.82 | 78,675 |
| 2021-03-12 | $101.87 | $106.64 | $101.87 | $106.25 | $106.25 | 155,905 |
| 2021-03-11 | $104.06 | $104.38 | $101.64 | $102.36 | $102.36 | 136,100 |
| 2021-03-10 | $104.65 | $107.09 | $103.38 | $103.38 | $103.38 | 78,681 |
| 2021-03-09 | $98.84 | $103.12 | $97.01 | $102.73 | $102.73 | 131,912 |
| 2021-03-08 | $94.61 | $97.04 | $93.88 | $96.19 | $96.19 | 103,395 |
| 2021-03-05 | $93.06 | $93.98 | $88.67 | $93.83 | $93.83 | 117,852 |
| 2021-03-04 | $97.12 | $99.29 | $92.02 | $93.01 | $93.01 | 95,027 |
| 2021-03-03 | $102.63 | $103.43 | $97.28 | $97.73 | $97.73 | 130,660 |
| 2021-03-02 | $100.58 | $105.11 | $100.07 | $104.13 | $104.13 | 169,625 |
| 2021-03-01 | $108.09 | $108.38 | $101.75 | $102.46 | $102.46 | 125,114 |
| 2021-02-26 | $113.30 | $113.35 | $101.75 | $107.57 | $107.57 | 175,390 |
| 2021-02-25 | $120.66 | $121.51 | $113.00 | $113.26 | $113.26 | 92,698 |
| 2021-02-24 | $115.46 | $121.99 | $114.23 | $121.31 | $121.31 | 99,032 |
| 2021-02-23 | $115.23 | $116.09 | $112.38 | $115.09 | $115.09 | 72,025 |
| 2021-02-22 | $116.78 | $116.78 | $113.46 | $115.52 | $115.52 | 35,765 |
| 2021-02-19 | $116.90 | $118.20 | $115.86 | $117.61 | $117.61 | 80,437 |
| 2021-02-18 | $119.15 | $119.15 | $115.45 | $116.82 | $116.82 | 112,023 |
| 2021-02-17 | $120.21 | $121.49 | $119.23 | $119.71 | $119.71 | 61,306 |
| 2021-02-16 | $123.52 | $123.52 | $120.15 | $121.49 | $121.49 | 65,946 |
| 2021-02-12 | $123.32 | $124.00 | $122.27 | $123.17 | $123.17 | 90,491 |
| 2021-02-11 | $125.48 | $126.14 | $123.25 | $123.75 | $123.75 | 74,805 |
| 2021-02-10 | $126.80 | $127.74 | $124.57 | $125.05 | $125.05 | 54,285 |
| 2021-02-09 | $127.10 | $127.10 | $125.48 | $126.03 | $126.03 | 54,864 |
| 2021-02-08 | $125.33 | $129.01 | $124.15 | $126.69 | $126.69 | 107,919 |
| 2021-02-05 | $122.05 | $124.10 | $119.48 | $124.10 | $124.10 | 64,534 |
| 2021-02-04 | $119.28 | $122.87 | $118.15 | $120.81 | $120.81 | 53,445 |
| 2021-02-03 | $118.86 | $119.87 | $115.43 | $118.56 | $118.56 | 45,179 |
| 2021-02-02 | $115.08 | $119.12 | $114.89 | $118.21 | $118.21 | 71,875 |
| 2021-02-01 | $112.55 | $114.65 | $112.13 | $114.57 | $114.57 | 76,730 |
| 2021-01-29 | $113.52 | $115.34 | $111.64 | $112.55 | $112.55 | 59,842 |
| 2021-01-28 | $115.38 | $117.31 | $111.21 | $113.91 | $113.91 | 119,043 |
| 2021-01-27 | $123.04 | $123.04 | $115.42 | $115.75 | $115.75 | 119,552 |
| 2021-01-26 | $128.80 | $128.80 | $123.70 | $124.13 | $124.13 | 67,063 |
| 2021-01-25 | $127.57 | $128.54 | $122.86 | $127.46 | $127.46 | 151,107 |
| 2021-01-22 | $124.23 | $127.99 | $121.45 | $127.80 | $127.80 | 74,892 |
| 2021-01-21 | $125.49 | $125.97 | $123.31 | $124.40 | $124.40 | 86,520 |
| 2021-01-20 | $122.23 | $125.52 | $121.52 | $124.95 | $124.95 | 77,458 |
| 2021-01-19 | $121.57 | $122.01 | $119.05 | $121.47 | $121.47 | 104,126 |
| 2021-01-15 | $120.73 | $121.76 | $118.02 | $120.43 | $120.43 | 99,460 |
| 2021-01-14 | $121.49 | $122.09 | $119.81 | $121.33 | $121.33 | 102,750 |
| 2021-01-13 | $121.85 | $121.85 | $119.37 | $120.27 | $120.27 | 88,353 |
| 2021-01-12 | $120.16 | $123.29 | $119.99 | $121.46 | $121.46 | 52,406 |
| 2021-01-11 | $120.97 | $122.50 | $119.22 | $121.10 | $121.10 | 89,094 |
| 2021-01-08 | $123.49 | $123.82 | $120.55 | $121.67 | $121.67 | 87,460 |
| 2021-01-07 | $120.15 | $123.58 | $120.15 | $123.49 | $123.49 | 83,450 |
| 2021-01-06 | $114.13 | $121.56 | $113.27 | $119.74 | $119.74 | 192,498 |
| 2021-01-05 | $115.49 | $116.42 | $114.49 | $114.67 | $114.67 | 169,898 |
| 2021-01-04 | $117.63 | $117.66 | $115.23 | $116.26 | $116.26 | 96,678 |
| 2020-12-31 | $115.81 | $117.99 | $114.97 | $117.09 | $117.09 | 61,737 |
| 2020-12-30 | $116.17 | $116.69 | $115.56 | $116.02 | $116.02 | 49,180 |
| 2020-12-29 | $117.07 | $117.61 | $114.01 | $116.01 | $116.01 | 87,700 |
| 2020-12-28 | $116.07 | $117.53 | $115.08 | $117.12 | $117.12 | 69,966 |
| 2020-12-24 | $115.81 | $116.31 | $114.08 | $115.24 | $115.24 | 37,898 |
| 2020-12-23 | $115.00 | $116.20 | $113.28 | $115.01 | $115.01 | 101,630 |
| 2020-12-22 | $112.95 | $115.30 | $112.85 | $114.74 | $114.74 | 110,015 |
| 2020-12-21 | $114.10 | $115.49 | $111.69 | $112.99 | $112.99 | 127,951 |
| 2020-12-18 | $113.52 | $116.08 | $111.12 | $115.16 | $115.16 | 317,420 |
| 2020-12-17 | $109.55 | $112.56 | $109.55 | $112.56 | $112.56 | 53,551 |
| 2020-12-16 | $108.55 | $109.91 | $107.93 | $109.29 | $109.29 | 65,939 |
| 2020-12-15 | $104.16 | $108.21 | $103.75 | $107.79 | $107.79 | 95,384 |
| 2020-12-14 | $105.85 | $105.92 | $103.46 | $103.46 | $103.46 | 54,726 |
| 2020-12-11 | $104.45 | $105.86 | $103.07 | $104.78 | $104.78 | 70,872 |
| 2020-12-10 | $103.85 | $106.00 | $103.75 | $105.05 | $105.05 | 59,075 |
| 2020-12-09 | $105.11 | $107.38 | $103.25 | $104.28 | $104.28 | 136,036 |
| 2020-12-08 | $103.00 | $106.28 | $101.91 | $105.38 | $105.38 | 252,743 |
| 2020-12-07 | $104.56 | $105.92 | $104.39 | $105.77 | $105.77 | 118,865 |
| 2020-12-04 | $101.89 | $104.87 | $101.37 | $104.37 | $104.37 | 112,319 |
| 2020-12-03 | $102.70 | $102.79 | $100.82 | $101.06 | $101.06 | 44,894 |
| 2020-12-02 | $101.67 | $102.87 | $100.38 | $102.01 | $102.01 | 84,350 |
| 2020-12-01 | $99.99 | $102.56 | $98.46 | $101.66 | $101.66 | 139,711 |
| 2020-11-30 | $95.56 | $99.64 | $95.41 | $99.25 | $99.25 | 135,313 |
| 2020-11-27 | $96.42 | $96.48 | $95.10 | $96.25 | $96.25 | 44,356 |
| 2020-11-25 | $96.06 | $96.90 | $93.50 | $96.06 | $96.06 | 219,903 |
| 2020-11-24 | $97.44 | $101.98 | $95.49 | $95.83 | $95.83 | 125,017 |
| 2020-11-23 | $95.23 | $98.01 | $95.08 | $97.15 | $97.15 | 133,062 |
| 2020-11-20 | $94.45 | $96.32 | $94.35 | $95.49 | $95.49 | 55,011 |
| 2020-11-19 | $96.93 | $99.33 | $93.67 | $95.42 | $95.42 | 121,976 |
| 2020-11-18 | $100.36 | $101.77 | $95.81 | $96.55 | $96.55 | 114,019 |
| 2020-11-17 | $99.34 | $100.53 | $99.05 | $99.70 | $99.70 | 120,631 |
| 2020-11-16 | $101.91 | $102.26 | $97.95 | $100.07 | $100.07 | 92,396 |
| 2020-11-13 | $99.94 | $102.08 | $99.18 | $101.07 | $101.07 | 60,074 |
| 2020-11-12 | $103.76 | $104.76 | $97.73 | $99.86 | $99.86 | 102,820 |
| 2020-11-11 | $100.84 | $104.69 | $98.54 | $103.39 | $103.39 | 156,384 |
| 2020-11-10 | $102.81 | $103.15 | $97.82 | $100.16 | $100.16 | 102,347 |
| 2020-11-09 | $112.47 | $113.63 | $101.24 | $101.46 | $101.46 | 141,650 |
| 2020-11-06 | $106.72 | $109.46 | $104.65 | $107.59 | $107.59 | 100,394 |
| 2020-11-05 | $109.00 | $109.97 | $103.45 | $105.83 | $105.83 | 106,027 |
| 2020-11-04 | $109.27 | $111.02 | $107.72 | $108.89 | $108.89 | 130,241 |
| 2020-11-03 | $105.65 | $117.77 | $101.00 | $109.16 | $109.16 | 326,594 |
| 2020-11-02 | $98.57 | $102.03 | $97.72 | $101.07 | $101.07 | 95,041 |
| 2020-10-30 | $98.41 | $99.26 | $96.23 | $97.57 | $97.57 | 69,922 |
| 2020-10-29 | $98.96 | $99.88 | $97.57 | $98.71 | $98.71 | 81,263 |
| 2020-10-28 | $100.70 | $100.70 | $99.03 | $99.22 | $99.22 | 43,501 |
| 2020-10-27 | $101.11 | $103.75 | $98.85 | $102.34 | $102.34 | 57,452 |
| 2020-10-26 | $100.04 | $101.57 | $99.27 | $100.98 | $100.98 | 102,163 |
| 2020-10-23 | $103.53 | $104.66 | $99.97 | $101.16 | $101.16 | 62,382 |
| 2020-10-22 | $101.19 | $104.08 | $100.07 | $103.93 | $103.93 | 106,406 |
| 2020-10-21 | $100.95 | $101.58 | $100.09 | $100.91 | $100.91 | 66,564 |
| 2020-10-20 | $101.41 | $102.12 | $100.57 | $100.88 | $100.88 | 77,428 |
| 2020-10-19 | $102.79 | $103.49 | $100.23 | $100.52 | $100.52 | 60,023 |
| 2020-10-16 | $102.13 | $103.78 | $101.76 | $102.53 | $102.53 | 47,501 |
| 2020-10-15 | $101.25 | $103.24 | $99.74 | $102.69 | $102.69 | 67,798 |
| 2020-10-14 | $101.27 | $104.02 | $101.00 | $102.03 | $102.03 | 125,259 |
| 2020-10-13 | $97.97 | $101.00 | $97.62 | $100.76 | $100.76 | 95,200 |
| 2020-10-12 | $97.42 | $98.54 | $97.13 | $98.37 | $98.37 | 89,091 |
| 2020-10-09 | $97.04 | $98.25 | $95.63 | $96.55 | $96.55 | 194,200 |
| 2020-10-08 | $97.46 | $98.65 | $96.03 | $96.22 | $96.22 | 85,153 |
| 2020-10-07 | $97.57 | $97.79 | $96.34 | $96.46 | $96.46 | 127,683 |
| 2020-10-06 | $98.08 | $98.53 | $96.34 | $96.67 | $96.67 | 79,337 |
| 2020-10-05 | $95.98 | $98.04 | $95.58 | $97.42 | $97.42 | 58,765 |
| 2020-10-02 | $96.08 | $97.69 | $94.20 | $95.05 | $95.05 | 79,195 |
| 2020-10-01 | $95.31 | $97.75 | $94.20 | $97.63 | $97.63 | 110,274 |
| 2020-09-30 | $93.07 | $95.45 | $93.07 | $94.51 | $94.51 | 94,239 |
| 2020-09-29 | $93.36 | $94.33 | $91.90 | $93.37 | $93.37 | 75,439 |
| 2020-09-28 | $94.12 | $95.70 | $93.02 | $93.67 | $93.67 | 74,138 |
| 2020-09-25 | $89.88 | $93.42 | $89.88 | $93.15 | $93.15 | 85,538 |
| 2020-09-24 | $90.83 | $92.74 | $89.41 | $89.88 | $89.88 | 90,807 |
| 2020-09-23 | $95.03 | $95.04 | $90.89 | $91.58 | $91.58 | 105,820 |
| 2020-09-22 | $94.58 | $95.21 | $91.82 | $94.89 | $94.89 | 120,227 |
| 2020-09-21 | $93.96 | $95.30 | $92.60 | $94.43 | $94.43 | 129,337 |
| 2020-09-18 | $96.85 | $97.42 | $94.64 | $96.33 | $96.33 | 341,973 |
| 2020-09-17 | $94.89 | $96.14 | $94.20 | $96.08 | $96.08 | 76,116 |
| 2020-09-16 | $95.97 | $98.63 | $95.97 | $96.14 | $96.14 | 135,778 |
| 2020-09-15 | $94.79 | $96.40 | $94.64 | $95.25 | $95.25 | 80,069 |
| 2020-09-14 | $94.16 | $94.93 | $93.26 | $93.88 | $93.88 | 142,019 |
| 2020-09-11 | $92.88 | $94.63 | $91.57 | $93.75 | $93.75 | 79,340 |
| 2020-09-10 | $92.70 | $93.29 | $91.60 | $92.26 | $92.26 | 118,915 |
| 2020-09-09 | $89.37 | $92.26 | $89.05 | $92.25 | $92.25 | 88,947 |
| 2020-09-08 | $87.09 | $89.36 | $86.40 | $88.87 | $88.87 | 138,555 |
| 2020-09-04 | $90.02 | $90.67 | $86.40 | $87.82 | $87.82 | 68,724 |
| 2020-09-03 | $92.79 | $93.38 | $88.64 | $89.01 | $89.01 | 135,478 |
| 2020-09-02 | $93.23 | $94.19 | $91.65 | $92.94 | $92.94 | 141,930 |
| 2020-09-01 | $93.06 | $93.91 | $92.43 | $92.99 | $92.99 | 120,915 |
| 2020-08-31 | $94.40 | $94.56 | $93.24 | $93.66 | $93.66 | 91,054 |
| 2020-08-28 | $94.26 | $95.35 | $93.48 | $94.68 | $94.68 | 69,340 |
| 2020-08-27 | $93.39 | $95.59 | $92.58 | $94.00 | $94.00 | 85,662 |
| 2020-08-26 | $94.42 | $94.45 | $93.00 | $93.27 | $93.27 | 90,067 |
| 2020-08-25 | $92.50 | $95.00 | $91.16 | $94.75 | $94.75 | 158,391 |
| 2020-08-24 | $96.55 | $96.55 | $91.75 | $92.29 | $92.29 | 108,940 |
| 2020-08-21 | $96.55 | $96.97 | $94.91 | $95.94 | $95.94 | 72,130 |
| 2020-08-20 | $96.00 | $97.39 | $95.84 | $96.56 | $96.56 | 127,259 |
| 2020-08-19 | $97.00 | $97.97 | $96.31 | $96.71 | $96.71 | 146,573 |
| 2020-08-18 | $95.86 | $96.99 | $95.54 | $96.69 | $96.69 | 90,687 |
| 2020-08-17 | $94.17 | $96.29 | $92.79 | $95.82 | $95.82 | 82,358 |
| 2020-08-14 | $97.50 | $97.50 | $94.61 | $94.72 | $94.72 | 113,237 |
| 2020-08-13 | $94.26 | $98.02 | $92.88 | $97.50 | $97.50 | 201,487 |
| 2020-08-12 | $102.46 | $102.46 | $97.75 | $98.19 | $98.19 | 172,185 |
| 2020-08-11 | $103.39 | $106.98 | $101.38 | $101.98 | $101.98 | 260,541 |
| 2020-08-10 | $99.37 | $103.84 | $98.77 | $101.32 | $101.32 | 200,780 |
| 2020-08-07 | $97.13 | $99.57 | $97.13 | $99.30 | $99.30 | 52,955 |
| 2020-08-06 | $96.49 | $97.68 | $95.68 | $97.11 | $97.11 | 73,905 |
| 2020-08-05 | $97.97 | $98.37 | $96.00 | $96.48 | $96.48 | 72,068 |
| 2020-08-04 | $99.68 | $99.68 | $96.04 | $96.81 | $96.81 | 66,746 |
| 2020-08-03 | $96.98 | $100.22 | $95.63 | $99.87 | $99.87 | 89,118 |
| 2020-07-31 | $97.23 | $97.54 | $95.02 | $96.41 | $96.41 | 80,319 |
| 2020-07-30 | $95.41 | $97.63 | $95.41 | $97.10 | $97.10 | 56,126 |
| 2020-07-29 | $93.18 | $97.53 | $93.18 | $96.93 | $96.93 | 89,365 |
| 2020-07-28 | $94.55 | $95.04 | $92.57 | $92.78 | $92.78 | 42,240 |
| 2020-07-27 | $93.45 | $95.00 | $92.97 | $94.85 | $94.85 | 51,543 |
| 2020-07-24 | $94.80 | $96.13 | $93.01 | $93.37 | $93.37 | 113,380 |
| 2020-07-23 | $92.12 | $95.00 | $92.12 | $94.90 | $94.90 | 98,484 |
| 2020-07-22 | $89.27 | $92.65 | $89.27 | $92.15 | $92.15 | 111,062 |
| 2020-07-21 | $87.53 | $89.48 | $86.77 | $89.27 | $89.27 | 90,537 |
| 2020-07-20 | $87.99 | $89.71 | $86.31 | $86.58 | $86.58 | 48,974 |
| 2020-07-17 | $88.64 | $89.00 | $86.93 | $88.00 | $88.00 | 102,300 |
| 2020-07-16 | $92.00 | $92.06 | $88.06 | $88.63 | $88.63 | 108,900 |
| 2020-07-15 | $89.76 | $93.54 | $87.86 | $92.33 | $92.33 | 319,500 |
| 2020-07-14 | $87.66 | $88.30 | $86.12 | $88.00 | $88.00 | 105,800 |
| 2020-07-13 | $90.53 | $92.19 | $87.12 | $87.22 | $87.22 | 151,500 |
| 2020-07-10 | $89.76 | $90.17 | $89.00 | $89.60 | $89.60 | 55,600 |
| 2020-07-09 | $89.31 | $90.98 | $88.39 | $89.64 | $89.64 | 88,300 |
| 2020-07-08 | $90.92 | $90.92 | $87.04 | $89.99 | $89.99 | 128,100 |
| 2020-07-07 | $89.58 | $92.84 | $88.51 | $91.07 | $91.07 | 146,300 |
| 2020-07-06 | $93.02 | $93.27 | $89.93 | $90.35 | $90.35 | 89,700 |
| 2020-07-02 | $93.97 | $94.80 | $91.64 | $92.14 | $92.14 | 99,400 |
| 2020-07-01 | $92.83 | $94.45 | $91.75 | $92.50 | $92.50 | 126,700 |
| 2020-06-30 | $90.97 | $92.91 | $90.09 | $92.56 | $92.56 | 50,500 |
| 2020-06-29 | $90.27 | $91.44 | $89.43 | $91.31 | $91.31 | 81,700 |
| 2020-06-26 | $92.47 | $93.63 | $88.61 | $89.10 | $89.10 | 327,286 |
| 2020-06-25 | $91.32 | $93.12 | $90.16 | $92.47 | $92.47 | 91,797 |
| 2020-06-24 | $93.64 | $94.68 | $91.61 | $91.72 | $91.72 | 66,815 |
| 2020-06-23 | $94.80 | $95.72 | $93.54 | $94.91 | $94.91 | 113,991 |
| 2020-06-22 | $93.89 | $94.24 | $91.50 | $94.06 | $94.06 | 84,598 |
| 2020-06-19 | $93.43 | $96.09 | $93.43 | $94.68 | $94.68 | 181,211 |
| 2020-06-18 | $93.12 | $94.13 | $92.03 | $92.51 | $92.51 | 120,159 |
| 2020-06-17 | $96.83 | $97.59 | $93.35 | $94.18 | $94.18 | 91,275 |
| 2020-06-16 | $97.16 | $98.09 | $95.18 | $96.14 | $96.14 | 108,459 |
| 2020-06-15 | $89.05 | $94.70 | $88.64 | $94.57 | $94.57 | 82,598 |
| 2020-06-12 | $91.97 | $92.98 | $88.36 | $91.10 | $91.10 | 90,533 |
| 2020-06-11 | $92.19 | $93.15 | $88.87 | $89.39 | $89.39 | 94,786 |
| 2020-06-10 | $97.39 | $97.47 | $94.02 | $95.26 | $95.26 | 62,090 |
| 2020-06-09 | $96.41 | $98.24 | $95.47 | $97.20 | $97.20 | 187,394 |
| 2020-06-08 | $98.22 | $99.47 | $96.58 | $97.30 | $97.30 | 193,507 |
| 2020-06-05 | $100.97 | $101.60 | $96.07 | $97.04 | $97.04 | 215,222 |
| 2020-06-04 | $97.69 | $99.06 | $96.56 | $98.65 | $98.65 | 107,174 |
| 2020-06-03 | $99.73 | $102.10 | $98.26 | $98.54 | $98.54 | 167,627 |
| 2020-06-02 | $99.04 | $100.00 | $96.54 | $98.93 | $98.93 | 112,572 |
| 2020-06-01 | $99.52 | $99.65 | $97.95 | $98.43 | $98.43 | 119,253 |
| 2020-05-29 | $96.48 | $99.58 | $95.41 | $98.96 | $98.96 | 200,283 |
| 2020-05-28 | $98.72 | $98.80 | $95.99 | $96.87 | $96.87 | 143,723 |
| 2020-05-27 | $97.43 | $97.98 | $92.22 | $97.37 | $97.37 | 152,969 |
| 2020-05-26 | $95.75 | $97.04 | $93.91 | $96.40 | $96.40 | 155,785 |
| 2020-05-22 | $92.01 | $93.19 | $89.01 | $92.98 | $92.98 | 98,676 |
| 2020-05-21 | $90.79 | $92.84 | $89.55 | $91.97 | $91.97 | 85,622 |
| 2020-05-20 | $90.65 | $93.63 | $89.41 | $90.85 | $90.85 | 134,468 |
| 2020-05-19 | $89.64 | $91.67 | $87.83 | $89.00 | $89.00 | 83,249 |
| 2020-05-18 | $86.41 | $90.77 | $85.82 | $89.93 | $89.93 | 113,673 |
| 2020-05-15 | $80.40 | $84.22 | $80.40 | $83.83 | $83.83 | 84,701 |
| 2020-05-14 | $80.24 | $80.94 | $77.62 | $80.81 | $80.81 | 103,978 |
| 2020-05-13 | $82.01 | $83.32 | $80.36 | $81.57 | $81.57 | 93,309 |
| 2020-05-12 | $84.42 | $85.21 | $82.25 | $82.34 | $82.34 | 121,657 |
| 2020-05-11 | $81.61 | $86.28 | $81.53 | $83.77 | $83.77 | 235,758 |
| 2020-05-08 | $84.22 | $84.43 | $81.82 | $82.61 | $82.61 | 104,211 |
| 2020-05-07 | $85.16 | $86.66 | $82.85 | $83.00 | $83.00 | 142,923 |
| 2020-05-06 | $89.22 | $89.28 | $83.00 | $83.37 | $83.37 | 142,999 |
| 2020-05-05 | $78.20 | $92.39 | $77.61 | $88.65 | $88.65 | 358,985 |
| 2020-05-04 | $80.27 | $80.27 | $73.79 | $73.92 | $73.92 | 192,996 |
| 2020-05-01 | $79.80 | $80.55 | $78.10 | $80.45 | $80.45 | 121,437 |
| 2020-04-30 | $81.66 | $85.10 | $79.87 | $81.02 | $81.02 | 115,863 |
| 2020-04-29 | $80.56 | $83.70 | $79.24 | $83.08 | $83.08 | 149,816 |
| 2020-04-28 | $80.86 | $80.86 | $78.05 | $78.69 | $78.69 | 171,335 |
| 2020-04-27 | $77.83 | $81.13 | $77.36 | $79.49 | $79.49 | 108,135 |
| 2020-04-24 | $78.02 | $78.21 | $76.68 | $77.16 | $77.16 | 110,742 |
| 2020-04-23 | $77.88 | $78.88 | $76.33 | $77.92 | $77.92 | 108,538 |
| 2020-04-22 | $78.50 | $79.41 | $77.25 | $77.88 | $77.88 | 138,127 |
| 2020-04-21 | $77.73 | $78.83 | $76.39 | $77.33 | $77.33 | 139,525 |
| 2020-04-20 | $78.77 | $80.77 | $77.39 | $79.40 | $79.40 | 131,961 |
| 2020-04-17 | $77.13 | $81.00 | $74.51 | $80.35 | $80.35 | 241,684 |
| 2020-04-16 | $76.17 | $77.75 | $74.66 | $75.29 | $75.29 | 130,187 |
| 2020-04-15 | $74.62 | $76.08 | $72.72 | $75.81 | $75.81 | 138,897 |
| 2020-04-14 | $76.78 | $77.67 | $74.63 | $77.01 | $77.01 | 122,086 |
| 2020-04-13 | $80.37 | $80.85 | $74.80 | $74.90 | $74.90 | 236,275 |
| 2020-04-09 | $81.66 | $83.89 | $79.81 | $81.76 | $81.76 | 249,316 |
| 2020-04-08 | $79.89 | $81.36 | $78.00 | $80.01 | $80.01 | 175,113 |
| 2020-04-07 | $81.53 | $83.64 | $77.57 | $78.41 | $78.41 | 304,068 |
| 2020-04-06 | $73.92 | $79.98 | $73.68 | $79.16 | $79.16 | 250,584 |
| 2020-04-03 | $69.08 | $72.02 | $67.56 | $71.53 | $71.53 | 182,850 |
| 2020-04-02 | $65.27 | $69.64 | $64.43 | $68.89 | $68.89 | 181,147 |
| 2020-04-01 | $64.36 | $67.81 | $62.56 | $65.29 | $65.29 | 124,063 |
| 2020-03-31 | $69.56 | $73.23 | $66.33 | $67.60 | $67.60 | 266,802 |
| 2020-03-30 | $66.92 | $70.82 | $66.92 | $69.01 | $69.01 | 105,926 |
| 2020-03-27 | $67.64 | $68.80 | $62.66 | $66.76 | $66.76 | 116,630 |
| 2020-03-26 | $63.36 | $70.00 | $63.36 | $70.00 | $70.00 | 165,919 |
| 2020-03-25 | $65.92 | $68.83 | $61.70 | $62.38 | $62.38 | 241,059 |
| 2020-03-24 | $64.37 | $67.20 | $62.50 | $66.49 | $66.49 | 190,691 |
| 2020-03-23 | $57.63 | $61.93 | $53.75 | $61.60 | $61.60 | 183,400 |
| 2020-03-20 | $64.69 | $68.89 | $49.34 | $57.50 | $57.50 | 450,423 |
| 2020-03-19 | $65.63 | $72.56 | $62.80 | $64.10 | $64.10 | 311,347 |
| 2020-03-18 | $51.43 | $66.14 | $43.13 | $65.57 | $65.57 | 374,144 |
| 2020-03-17 | $54.02 | $54.89 | $47.78 | $48.40 | $48.40 | 384,925 |
| 2020-03-16 | $58.36 | $62.45 | $52.74 | $53.00 | $53.00 | 164,313 |
| 2020-03-13 | $63.06 | $65.10 | $56.99 | $64.80 | $64.80 | 171,509 |
| 2020-03-12 | $63.28 | $65.62 | $60.67 | $60.83 | $60.83 | 209,447 |
| 2020-03-11 | $68.78 | $70.13 | $65.65 | $67.64 | $67.64 | 203,912 |
| 2020-03-10 | $72.76 | $73.00 | $68.44 | $70.51 | $70.51 | 230,300 |
| 2020-03-09 | $73.04 | $75.21 | $70.03 | $70.43 | $70.43 | 170,453 |
| 2020-03-06 | $74.17 | $76.86 | $74.06 | $76.40 | $76.40 | 117,664 |
| 2020-03-05 | $75.95 | $77.83 | $74.74 | $76.19 | $76.19 | 127,864 |
| 2020-03-04 | $77.12 | $78.22 | $75.46 | $77.61 | $77.61 | 166,711 |
| 2020-03-03 | $80.75 | $83.99 | $76.31 | $77.04 | $77.04 | 160,864 |
| 2020-03-02 | $75.75 | $82.37 | $75.75 | $82.08 | $82.08 | 229,123 |
| 2020-02-28 | $83.31 | $83.36 | $74.17 | $76.27 | $76.27 | 574,996 |
| 2020-02-27 | $92.24 | $92.40 | $88.99 | $89.55 | $89.55 | 174,944 |
| 2020-02-26 | $93.62 | $95.11 | $92.92 | $93.62 | $93.62 | 115,664 |
| 2020-02-25 | $96.77 | $98.27 | $93.59 | $93.62 | $93.62 | 96,977 |
| 2020-02-24 | $95.79 | $97.26 | $95.62 | $96.40 | $96.40 | 81,094 |
| 2020-02-21 | $98.51 | $98.51 | $97.12 | $98.16 | $98.16 | 114,309 |
| 2020-02-20 | $99.68 | $100.83 | $97.86 | $98.45 | $98.45 | 85,512 |
| 2020-02-19 | $100.09 | $100.34 | $99.59 | $99.67 | $99.67 | 70,540 |
| 2020-02-18 | $104.11 | $104.56 | $99.53 | $99.79 | $99.79 | 113,641 |
| 2020-02-14 | $103.17 | $104.09 | $102.44 | $103.82 | $103.82 | 81,177 |
| 2020-02-13 | $101.60 | $104.03 | $101.48 | $102.77 | $102.77 | 83,247 |
| 2020-02-12 | $101.35 | $102.30 | $100.37 | $101.60 | $101.60 | 77,551 |
| 2020-02-11 | $100.00 | $102.03 | $99.91 | $100.82 | $100.82 | 66,888 |
| 2020-02-10 | $99.57 | $100.05 | $99.06 | $100.00 | $100.00 | 66,399 |
| 2020-02-07 | $99.03 | $100.09 | $98.79 | $99.56 | $99.56 | 100,607 |
| 2020-02-06 | $96.96 | $100.39 | $96.49 | $99.18 | $99.18 | 121,760 |
| 2020-02-05 | $97.77 | $99.07 | $96.39 | $96.76 | $96.76 | 109,126 |
| 2020-02-04 | $95.73 | $97.90 | $95.73 | $97.05 | $97.05 | 163,677 |
| 2020-02-03 | $94.83 | $96.47 | $94.53 | $94.81 | $94.81 | 243,599 |
| 2020-01-31 | $96.55 | $96.75 | $94.08 | $94.34 | $94.34 | 105,435 |
| 2020-01-30 | $97.23 | $97.34 | $95.62 | $96.73 | $96.73 | 115,592 |
| 2020-01-29 | $98.00 | $99.50 | $97.48 | $97.66 | $97.66 | 115,921 |
| 2020-01-28 | $96.97 | $98.83 | $96.43 | $98.09 | $98.09 | 158,592 |
| 2020-01-27 | $95.85 | $97.02 | $95.36 | $96.61 | $96.61 | 88,352 |
| 2020-01-24 | $96.44 | $96.85 | $96.11 | $96.36 | $96.36 | 77,655 |
| 2020-01-23 | $97.51 | $97.75 | $95.55 | $96.22 | $96.22 | 103,804 |
| 2020-01-22 | $98.19 | $98.90 | $97.15 | $97.67 | $97.67 | 87,629 |
| 2020-01-21 | $96.94 | $99.13 | $96.70 | $97.93 | $97.93 | 170,474 |
| 2020-01-17 | $98.11 | $98.11 | $96.94 | $97.40 | $97.40 | 113,423 |
| 2020-01-16 | $98.19 | $98.56 | $97.22 | $98.00 | $98.00 | 127,540 |
| 2020-01-15 | $99.58 | $100.00 | $97.99 | $98.22 | $98.22 | 119,109 |
| 2020-01-14 | $100.16 | $101.18 | $99.26 | $99.59 | $99.59 | 68,304 |
| 2020-01-13 | $100.00 | $101.22 | $99.43 | $100.52 | $100.52 | 82,480 |
| 2020-01-10 | $99.75 | $99.90 | $98.27 | $99.85 | $99.85 | 86,754 |
| 2020-01-09 | $97.79 | $99.08 | $97.72 | $99.02 | $99.02 | 95,054 |
| 2020-01-08 | $95.64 | $97.35 | $95.64 | $97.26 | $97.26 | 84,458 |
| 2020-01-07 | $96.02 | $96.94 | $95.59 | $96.02 | $96.02 | 69,715 |
| 2020-01-06 | $95.01 | $97.23 | $93.76 | $96.44 | $96.44 | 126,661 |
| 2020-01-03 | $94.05 | $95.84 | $94.05 | $95.59 | $95.59 | 129,191 |
| 2020-01-02 | $97.44 | $97.45 | $94.20 | $95.07 | $95.07 | 171,881 |
| 2019-12-31 | $95.99 | $97.67 | $95.85 | $97.22 | $97.22 | 236,061 |
| 2019-12-30 | $95.55 | $96.30 | $94.51 | $96.30 | $96.30 | 81,744 |
| 2019-12-27 | $95.12 | $96.24 | $94.50 | $95.61 | $95.61 | 100,720 |
| 2019-12-26 | $94.17 | $95.37 | $94.17 | $95.08 | $95.08 | 92,818 |
| 2019-12-24 | $92.34 | $94.62 | $91.69 | $94.53 | $94.53 | 108,640 |
| 2019-12-23 | $91.55 | $92.65 | $90.60 | $92.18 | $92.18 | 180,349 |
| 2019-12-20 | $92.66 | $92.66 | $90.91 | $91.29 | $91.29 | 453,151 |
| 2019-12-19 | $92.39 | $92.92 | $91.19 | $92.22 | $92.22 | 124,885 |
| 2019-12-18 | $91.90 | $92.85 | $91.66 | $92.10 | $92.10 | 144,803 |
| 2019-12-17 | $92.16 | $93.31 | $91.61 | $91.89 | $91.89 | 89,355 |
| 2019-12-16 | $92.13 | $93.65 | $91.52 | $92.32 | $92.32 | 116,264 |
| 2019-12-13 | $92.54 | $93.82 | $90.88 | $91.52 | $91.52 | 135,243 |
| 2019-12-12 | $92.53 | $93.13 | $91.72 | $92.48 | $92.48 | 103,663 |
| 2019-12-11 | $93.42 | $93.90 | $92.08 | $92.79 | $92.79 | 85,468 |
| 2019-12-10 | $94.16 | $94.30 | $92.78 | $93.42 | $93.42 | 112,739 |
| 2019-12-09 | $95.15 | $95.85 | $93.49 | $93.77 | $93.77 | 139,709 |
| 2019-12-06 | $94.34 | $95.76 | $94.06 | $95.41 | $95.41 | 145,616 |
| 2019-12-05 | $93.95 | $94.59 | $93.31 | $93.80 | $93.80 | 188,110 |
| 2019-12-04 | $93.27 | $94.44 | $92.94 | $94.14 | $94.14 | 178,603 |
| 2019-12-03 | $90.80 | $93.41 | $90.26 | $92.89 | $92.89 | 200,868 |
| 2019-12-02 | $93.46 | $93.46 | $91.41 | $91.75 | $91.75 | 117,402 |
| 2019-11-29 | $94.28 | $95.11 | $93.03 | $93.21 | $93.21 | 65,463 |
| 2019-11-27 | $93.99 | $95.35 | $93.51 | $94.73 | $94.73 | 145,992 |
| 2019-11-26 | $94.08 | $94.90 | $93.10 | $93.88 | $93.88 | 215,974 |
| 2019-11-25 | $90.13 | $93.35 | $90.13 | $93.30 | $93.30 | 260,744 |
| 2019-11-22 | $88.91 | $90.55 | $88.63 | $90.03 | $90.03 | 174,529 |
| 2019-11-21 | $88.57 | $89.59 | $87.91 | $88.63 | $88.63 | 187,863 |
| 2019-11-20 | $86.79 | $88.71 | $86.79 | $88.34 | $88.34 | 125,097 |
| 2019-11-19 | $86.49 | $88.18 | $86.15 | $87.41 | $87.41 | 124,675 |
| 2019-11-18 | $86.10 | $87.98 | $84.20 | $86.16 | $86.16 | 207,865 |
| 2019-11-15 | $84.67 | $85.16 | $82.69 | $84.37 | $84.37 | 255,205 |
| 2019-11-14 | $83.78 | $85.33 | $83.51 | $84.26 | $84.26 | 131,143 |
| 2019-11-13 | $83.84 | $84.80 | $79.66 | $83.72 | $83.72 | 424,458 |
| 2019-11-12 | $87.75 | $89.00 | $86.81 | $86.87 | $86.87 | 196,941 |
| 2019-11-11 | $86.53 | $87.86 | $86.16 | $87.70 | $87.70 | 138,601 |
| 2019-11-08 | $87.11 | $89.22 | $86.13 | $86.57 | $86.57 | 150,414 |
| 2019-11-07 | $89.10 | $92.79 | $86.83 | $87.80 | $87.80 | 147,010 |
| 2019-11-06 | $87.76 | $88.71 | $84.21 | $88.61 | $88.61 | 127,751 |
| 2019-11-05 | $87.00 | $92.40 | $84.80 | $85.92 | $85.92 | 288,671 |
| 2019-11-04 | $86.69 | $86.69 | $83.54 | $84.91 | $84.91 | 181,732 |
| 2019-11-01 | $85.90 | $87.47 | $84.45 | $86.68 | $86.68 | 177,728 |
| 2019-10-31 | $85.29 | $85.29 | $83.16 | $84.21 | $84.21 | 122,125 |
| 2019-10-30 | $85.17 | $85.70 | $83.19 | $85.24 | $85.24 | 196,795 |
| 2019-10-29 | $84.49 | $85.96 | $83.62 | $85.10 | $85.10 | 100,249 |
| 2019-10-28 | $84.12 | $85.64 | $83.50 | $84.19 | $84.19 | 104,445 |
| 2019-10-25 | $84.77 | $85.25 | $83.88 | $84.09 | $84.09 | 78,289 |
| 2019-10-24 | $85.88 | $86.13 | $84.48 | $84.94 | $84.94 | 137,294 |
| 2019-10-23 | $84.76 | $85.94 | $84.24 | $85.40 | $85.40 | 152,542 |
| 2019-10-22 | $84.91 | $85.86 | $84.21 | $84.79 | $84.79 | 147,877 |
| 2019-10-21 | $86.25 | $86.49 | $84.44 | $84.48 | $84.48 | 90,717 |
| 2019-10-18 | $84.13 | $86.22 | $83.51 | $86.19 | $86.19 | 101,053 |
| 2019-10-17 | $84.48 | $85.22 | $83.73 | $84.53 | $84.53 | 134,747 |
| 2019-10-16 | $83.35 | $84.51 | $81.80 | $84.16 | $84.16 | 106,643 |
| 2019-10-15 | $84.00 | $84.79 | $83.21 | $83.48 | $83.48 | 144,153 |
| 2019-10-14 | $82.49 | $83.53 | $80.97 | $83.42 | $83.42 | 94,538 |
| 2019-10-11 | $81.95 | $83.80 | $81.04 | $82.74 | $82.74 | 193,859 |
| 2019-10-10 | $81.08 | $82.11 | $79.70 | $81.86 | $81.86 | 112,235 |
| 2019-10-09 | $80.30 | $81.38 | $79.69 | $81.02 | $81.02 | 96,138 |
| 2019-10-08 | $80.87 | $81.16 | $78.19 | $79.72 | $79.72 | 156,197 |
| 2019-10-07 | $80.99 | $82.30 | $80.44 | $81.54 | $81.54 | 367,590 |
| 2019-10-04 | $79.34 | $81.68 | $79.12 | $81.56 | $81.56 | 180,351 |
| 2019-10-03 | $78.52 | $79.46 | $77.10 | $79.29 | $79.29 | 141,699 |
| 2019-10-02 | $78.00 | $78.74 | $77.31 | $78.40 | $78.40 | 320,199 |
| 2019-10-01 | $79.19 | $79.96 | $78.04 | $78.50 | $78.50 | 110,806 |
| 2019-09-30 | $79.13 | $80.16 | $78.33 | $79.28 | $79.28 | 168,631 |
| 2019-09-27 | $79.85 | $80.33 | $77.94 | $78.83 | $78.83 | 143,403 |
| 2019-09-26 | $81.56 | $81.87 | $77.54 | $79.37 | $79.37 | 130,981 |
| 2019-09-25 | $80.80 | $82.29 | $79.55 | $81.62 | $81.62 | 138,039 |
| 2019-09-24 | $81.14 | $81.91 | $79.83 | $80.47 | $80.47 | 163,706 |
| 2019-09-23 | $81.39 | $81.39 | $79.73 | $80.93 | $80.93 | 195,945 |
| 2019-09-20 | $79.87 | $81.56 | $79.35 | $81.39 | $81.39 | 292,190 |
| 2019-09-19 | $79.29 | $81.35 | $79.22 | $79.95 | $79.95 | 173,952 |
| 2019-09-18 | $78.83 | $80.50 | $77.97 | $79.39 | $79.39 | 307,166 |
| 2019-09-17 | $77.61 | $78.96 | $77.38 | $78.75 | $78.75 | 136,439 |
| 2019-09-16 | $77.66 | $78.33 | $76.60 | $77.36 | $77.36 | 160,708 |
| 2019-09-13 | $78.99 | $79.41 | $75.92 | $78.10 | $78.10 | 286,394 |
| 2019-09-12 | $78.95 | $79.59 | $77.95 | $78.66 | $78.66 | 227,558 |
| 2019-09-11 | $77.95 | $79.30 | $76.19 | $78.76 | $78.76 | 193,342 |
| 2019-09-10 | $77.40 | $78.31 | $73.56 | $78.25 | $78.25 | 375,766 |
| 2019-09-09 | $82.52 | $83.21 | $77.44 | $78.10 | $78.10 | 255,276 |
| 2019-09-06 | $83.70 | $85.16 | $82.36 | $82.44 | $82.44 | 189,274 |
| 2019-09-05 | $82.07 | $84.03 | $79.90 | $83.30 | $83.30 | 1,628,092 |
| 2019-09-04 | $84.72 | $84.72 | $79.58 | $79.59 | $79.59 | 320,174 |
| 2019-09-03 | $87.57 | $88.63 | $86.42 | $87.15 | $87.15 | 157,174 |
| 2019-08-30 | $87.97 | $88.35 | $87.23 | $87.98 | $87.98 | 84,229 |
| 2019-08-29 | $87.97 | $89.07 | $87.34 | $87.94 | $87.94 | 87,216 |
| 2019-08-28 | $87.25 | $87.76 | $86.15 | $87.33 | $87.33 | 117,824 |
| 2019-08-27 | $89.72 | $91.05 | $87.22 | $87.31 | $87.31 | 153,772 |
| 2019-08-26 | $87.76 | $88.99 | $86.18 | $88.94 | $88.94 | 114,275 |
| 2019-08-23 | $86.67 | $87.90 | $85.77 | $86.65 | $86.65 | 133,946 |
| 2019-08-22 | $88.55 | $89.20 | $87.01 | $87.12 | $87.12 | 129,199 |
| 2019-08-21 | $88.69 | $88.99 | $87.05 | $88.19 | $88.19 | 108,359 |
| 2019-08-20 | $86.79 | $88.37 | $86.55 | $87.46 | $87.46 | 91,251 |
| 2019-08-19 | $89.14 | $91.55 | $86.94 | $87.07 | $87.07 | 115,426 |
| 2019-08-16 | $86.90 | $92.91 | $86.52 | $88.43 | $88.43 | 372,666 |
| 2019-08-15 | $83.21 | $87.78 | $83.21 | $86.70 | $86.70 | 173,798 |
| 2019-08-14 | $82.54 | $84.56 | $82.08 | $83.46 | $83.46 | 75,384 |
| 2019-08-13 | $82.68 | $84.73 | $82.68 | $83.71 | $83.71 | 67,304 |
| 2019-08-12 | $83.09 | $84.12 | $82.31 | $83.14 | $83.14 | 75,377 |
| 2019-08-09 | $82.04 | $83.99 | $81.50 | $83.26 | $83.26 | 102,877 |
| 2019-08-08 | $82.34 | $82.34 | $79.84 | $81.46 | $81.46 | 151,168 |
| 2019-08-07 | $82.98 | $84.99 | $79.55 | $82.16 | $82.16 | 101,870 |
| 2019-08-06 | $77.77 | $82.86 | $76.90 | $80.90 | $80.90 | 178,249 |
| 2019-08-05 | $78.69 | $79.21 | $74.79 | $76.71 | $76.71 | 119,834 |
| 2019-08-02 | $80.93 | $81.30 | $78.19 | $79.75 | $79.75 | 86,928 |
| 2019-08-01 | $80.68 | $81.95 | $80.00 | $81.05 | $81.05 | 119,869 |
| 2019-07-31 | $82.08 | $83.13 | $80.27 | $80.59 | $80.59 | 104,040 |
| 2019-07-30 | $81.39 | $82.39 | $80.43 | $82.22 | $82.22 | 78,001 |
| 2019-07-29 | $80.74 | $82.26 | $80.36 | $81.80 | $81.80 | 83,504 |
| 2019-07-26 | $79.92 | $80.92 | $79.25 | $80.68 | $80.68 | 141,902 |
| 2019-07-25 | $78.78 | $80.26 | $78.25 | $79.59 | $79.59 | 119,744 |
| 2019-07-24 | $77.27 | $79.11 | $76.51 | $78.78 | $78.78 | 66,953 |
| 2019-07-23 | $77.80 | $78.11 | $77.04 | $77.61 | $77.61 | 75,119 |
| 2019-07-22 | $77.00 | $77.68 | $76.62 | $77.67 | $77.67 | 84,529 |
| 2019-07-19 | $76.60 | $77.70 | $76.38 | $76.77 | $76.77 | 88,112 |
| 2019-07-18 | $75.90 | $77.32 | $75.21 | $76.82 | $76.82 | 84,780 |
| 2019-07-17 | $76.44 | $77.34 | $75.90 | $76.10 | $76.10 | 78,423 |
| 2019-07-16 | $76.35 | $76.76 | $75.69 | $76.36 | $76.36 | 82,627 |
| 2019-07-15 | $77.40 | $77.70 | $76.00 | $76.16 | $76.16 | 63,720 |
| 2019-07-12 | $77.06 | $77.27 | $75.93 | $77.08 | $77.08 | 108,931 |
| 2019-07-11 | $78.25 | $78.98 | $76.61 | $77.07 | $77.07 | 115,260 |
| 2019-07-10 | $78.37 | $79.17 | $77.45 | $77.55 | $77.55 | 83,778 |
| 2019-07-09 | $77.34 | $78.30 | $76.32 | $78.08 | $78.08 | 98,175 |
| 2019-07-08 | $76.96 | $77.72 | $76.28 | $77.69 | $77.69 | 41,506 |
| 2019-07-05 | $76.87 | $77.41 | $76.01 | $77.26 | $77.26 | 67,885 |
| 2019-07-03 | $76.61 | $77.97 | $76.26 | $77.39 | $77.39 | 39,939 |
| 2019-07-02 | $76.06 | $76.63 | $74.70 | $76.56 | $76.56 | 52,941 |
| 2019-07-01 | $75.75 | $76.29 | $75.27 | $76.08 | $76.08 | 116,660 |
| 2019-06-28 | $74.26 | $75.68 | $73.97 | $74.95 | $74.95 | 235,225 |
| 2019-06-27 | $73.68 | $75.13 | $72.75 | $74.33 | $74.33 | 94,990 |
| 2019-06-26 | $75.38 | $75.85 | $73.57 | $74.07 | $74.07 | 69,934 |
| 2019-06-25 | $74.43 | $75.51 | $73.57 | $74.81 | $74.81 | 91,641 |
| 2019-06-24 | $74.37 | $75.43 | $73.91 | $74.54 | $74.54 | 97,452 |
| 2019-06-21 | $74.95 | $75.72 | $73.93 | $74.63 | $74.63 | 160,646 |
| 2019-06-20 | $76.75 | $76.75 | $74.07 | $74.91 | $74.91 | 102,721 |
| 2019-06-19 | $73.13 | $75.93 | $72.10 | $75.89 | $75.89 | 106,664 |
| 2019-06-18 | $73.18 | $74.16 | $72.49 | $72.92 | $72.92 | 52,696 |
| 2019-06-17 | $72.50 | $73.34 | $71.94 | $72.56 | $72.56 | 77,900 |
| 2019-06-14 | $72.52 | $73.04 | $71.94 | $72.05 | $72.05 | 76,177 |
| 2019-06-13 | $71.25 | $73.64 | $71.00 | $72.22 | $72.22 | 141,780 |
| 2019-06-12 | $70.01 | $70.50 | $68.23 | $70.05 | $70.05 | 110,516 |
| 2019-06-11 | $71.99 | $71.99 | $69.10 | $69.99 | $69.99 | 143,367 |
| 2019-06-10 | $73.59 | $74.67 | $73.54 | $74.08 | $74.08 | 101,100 |
| 2019-06-07 | $72.86 | $73.75 | $72.01 | $73.30 | $73.30 | 76,467 |
| 2019-06-06 | $72.84 | $72.91 | $71.62 | $72.63 | $72.63 | 70,877 |
| 2019-06-05 | $71.57 | $72.85 | $70.80 | $72.62 | $72.62 | 89,704 |
| 2019-06-04 | $69.45 | $72.38 | $69.00 | $72.06 | $72.06 | 132,918 |
| 2019-06-03 | $68.39 | $69.50 | $68.11 | $68.74 | $68.74 | 60,853 |
| 2019-05-31 | $68.62 | $69.32 | $67.46 | $68.38 | $68.38 | 68,750 |
| 2019-05-30 | $69.31 | $69.92 | $68.50 | $69.27 | $69.27 | 48,687 |
| 2019-05-29 | $69.14 | $69.32 | $68.18 | $68.98 | $68.98 | 59,944 |
| 2019-05-28 | $69.71 | $70.37 | $68.88 | $69.43 | $69.43 | 108,797 |
| 2019-05-24 | $68.71 | $70.04 | $68.18 | $69.55 | $69.55 | 46,810 |
| 2019-05-23 | $70.73 | $71.56 | $67.70 | $68.49 | $68.49 | 108,753 |
| 2019-05-22 | $71.72 | $72.00 | $69.77 | $71.13 | $71.13 | 70,318 |
| 2019-05-21 | $71.49 | $74.34 | $71.39 | $71.85 | $71.85 | 123,459 |
| 2019-05-20 | $69.71 | $71.45 | $68.68 | $71.06 | $71.06 | 83,443 |
| 2019-05-17 | $69.71 | $71.19 | $69.39 | $69.93 | $69.93 | 120,276 |
| 2019-05-16 | $68.26 | $70.27 | $68.26 | $70.12 | $70.12 | 90,313 |
| 2019-05-15 | $70.08 | $70.60 | $67.94 | $68.07 | $68.07 | 111,700 |
| 2019-05-14 | $70.85 | $72.49 | $70.24 | $70.41 | $70.41 | 147,266 |
| 2019-05-13 | $67.27 | $70.45 | $67.05 | $70.35 | $70.35 | 145,606 |
| 2019-05-10 | $67.96 | $69.25 | $67.57 | $68.76 | $68.76 | 105,614 |
| 2019-05-09 | $67.39 | $68.47 | $66.11 | $68.26 | $68.26 | 116,711 |
| 2019-05-08 | $69.15 | $69.15 | $67.66 | $67.81 | $67.81 | 157,179 |
| 2019-05-07 | $67.04 | $70.93 | $66.58 | $69.15 | $69.15 | 221,045 |
| 2019-05-06 | $65.63 | $68.10 | $65.63 | $67.26 | $67.26 | 176,390 |
| 2019-05-03 | $67.87 | $67.95 | $66.12 | $66.76 | $66.76 | 218,125 |
| 2019-05-02 | $67.34 | $68.75 | $66.60 | $67.62 | $67.62 | 95,049 |
| 2019-05-01 | $68.10 | $68.22 | $67.00 | $67.69 | $67.69 | 103,774 |
| 2019-04-30 | $69.16 | $69.20 | $67.21 | $67.90 | $67.90 | 55,717 |
| 2019-04-29 | $69.51 | $69.97 | $68.61 | $68.89 | $68.89 | 92,079 |
| 2019-04-26 | $67.45 | $69.35 | $67.14 | $69.24 | $69.24 | 49,822 |
| 2019-04-25 | $66.77 | $67.67 | $66.45 | $67.44 | $67.44 | 51,186 |
| 2019-04-24 | $65.17 | $66.93 | $64.10 | $66.75 | $66.75 | 47,062 |
| 2019-04-23 | $62.74 | $65.71 | $61.86 | $65.02 | $65.02 | 94,061 |
| 2019-04-22 | $63.07 | $63.67 | $61.51 | $62.24 | $62.24 | 99,171 |
| 2019-04-18 | $61.50 | $63.24 | $60.41 | $63.13 | $63.13 | 98,788 |
| 2019-04-17 | $63.93 | $63.93 | $59.58 | $61.51 | $61.51 | 175,418 |
| 2019-04-16 | $65.92 | $66.68 | $63.03 | $63.59 | $63.59 | 182,732 |
| 2019-04-15 | $64.66 | $66.15 | $63.83 | $66.05 | $66.05 | 47,044 |
| 2019-04-12 | $65.47 | $66.41 | $63.71 | $64.48 | $64.48 | 100,579 |
| 2019-04-11 | $65.89 | $66.25 | $64.95 | $65.38 | $65.38 | 128,354 |
| 2019-04-10 | $65.87 | $66.40 | $65.09 | $65.57 | $65.57 | 115,780 |
| 2019-04-09 | $65.38 | $66.96 | $64.41 | $65.41 | $65.41 | 81,261 |
| 2019-04-08 | $64.88 | $65.60 | $64.25 | $65.51 | $65.51 | 88,491 |
| 2019-04-05 | $64.58 | $65.85 | $64.58 | $65.02 | $65.02 | 66,596 |
| 2019-04-04 | $63.95 | $64.45 | $63.49 | $64.30 | $64.30 | 56,440 |
| 2019-04-03 | $64.63 | $64.63 | $63.44 | $63.94 | $63.94 | 109,677 |
| 2019-04-02 | $64.40 | $64.52 | $63.52 | $64.20 | $64.20 | 81,877 |
| 2019-04-01 | $64.08 | $64.51 | $63.64 | $64.41 | $64.41 | 59,131 |
| 2019-03-29 | $62.81 | $63.80 | $62.34 | $63.59 | $63.59 | 166,060 |
| 2019-03-28 | $62.33 | $62.83 | $61.35 | $62.49 | $62.49 | 120,362 |
| 2019-03-27 | $63.20 | $63.20 | $60.65 | $62.04 | $62.04 | 76,617 |
| 2019-03-26 | $64.50 | $64.75 | $63.15 | $63.34 | $63.34 | 84,127 |
| 2019-03-25 | $63.11 | $64.60 | $61.81 | $64.21 | $64.21 | 94,091 |
| 2019-03-22 | $66.00 | $66.55 | $63.00 | $63.04 | $63.04 | 84,310 |
| 2019-03-21 | $65.35 | $66.70 | $65.35 | $66.25 | $66.25 | 86,250 |
| 2019-03-20 | $66.31 | $66.85 | $64.78 | $65.63 | $65.63 | 70,139 |
| 2019-03-19 | $66.52 | $67.25 | $65.90 | $66.26 | $66.26 | 102,834 |
| 2019-03-18 | $64.45 | $66.35 | $63.83 | $66.21 | $66.21 | 101,236 |
| 2019-03-15 | $64.41 | $64.97 | $63.99 | $64.57 | $64.57 | 163,598 |
| 2019-03-14 | $63.23 | $64.62 | $62.61 | $64.41 | $64.41 | 69,033 |
| 2019-03-13 | $61.69 | $63.22 | $61.19 | $63.21 | $63.21 | 153,401 |
| 2019-03-12 | $61.51 | $62.32 | $60.23 | $61.62 | $61.62 | 79,907 |
| 2019-03-11 | $61.10 | $62.01 | $59.89 | $61.28 | $61.28 | 117,830 |
| 2019-03-08 | $60.71 | $61.67 | $60.27 | $61.28 | $61.28 | 85,142 |
| 2019-03-07 | $61.74 | $62.09 | $60.47 | $60.83 | $60.83 | 84,934 |
| 2019-03-06 | $65.35 | $65.55 | $60.86 | $61.55 | $61.55 | 130,131 |
| 2019-03-05 | $62.66 | $66.78 | $61.30 | $64.67 | $64.67 | 188,973 |
| 2019-03-04 | $66.05 | $66.90 | $63.96 | $64.27 | $64.27 | 152,038 |
| 2019-03-01 | $67.68 | $67.74 | $66.38 | $66.50 | $66.50 | 68,209 |
| 2019-02-28 | $66.49 | $67.94 | $65.73 | $67.21 | $67.21 | 74,555 |
| 2019-02-27 | $65.94 | $67.06 | $65.11 | $66.35 | $66.35 | 83,519 |
| 2019-02-26 | $69.05 | $69.56 | $66.20 | $66.25 | $66.25 | 128,919 |
| 2019-02-25 | $69.59 | $71.20 | $69.13 | $69.27 | $69.27 | 124,058 |
| 2019-02-22 | $68.03 | $69.36 | $67.48 | $69.35 | $69.35 | 73,709 |
| 2019-02-21 | $68.90 | $69.38 | $67.78 | $67.98 | $67.98 | 51,450 |
| 2019-02-20 | $67.87 | $69.10 | $67.18 | $68.46 | $68.46 | 118,161 |
| 2019-02-19 | $67.78 | $68.37 | $66.60 | $68.02 | $68.02 | 73,415 |
| 2019-02-15 | $68.07 | $68.59 | $67.37 | $67.86 | $67.86 | 84,493 |
| 2019-02-14 | $66.29 | $67.66 | $66.21 | $67.20 | $67.20 | 56,250 |
| 2019-02-13 | $66.24 | $67.14 | $64.92 | $66.56 | $66.56 | 79,548 |
| 2019-02-12 | $65.52 | $65.99 | $64.59 | $65.97 | $65.97 | 59,370 |
| 2019-02-11 | $64.39 | $65.12 | $63.01 | $65.02 | $65.02 | 92,384 |
| 2019-02-08 | $65.33 | $65.58 | $62.57 | $64.30 | $64.30 | 88,152 |
| 2019-02-07 | $65.51 | $66.35 | $65.14 | $65.39 | $65.39 | 77,961 |
| 2019-02-06 | $65.11 | $66.06 | $64.43 | $65.88 | $65.88 | 109,460 |
| 2019-02-05 | $65.00 | $67.24 | $64.96 | $65.14 | $65.14 | 120,335 |
| 2019-02-04 | $62.74 | $65.40 | $61.80 | $64.59 | $64.59 | 255,680 |
| 2019-02-01 | $59.75 | $61.47 | $59.75 | $61.25 | $61.25 | 136,685 |
| 2019-01-31 | $60.13 | $60.44 | $59.10 | $60.15 | $60.15 | 149,012 |
| 2019-01-30 | $59.37 | $60.47 | $59.07 | $60.23 | $60.23 | 89,268 |
| 2019-01-29 | $58.95 | $59.35 | $57.94 | $58.77 | $58.77 | 100,611 |
| 2019-01-28 | $61.42 | $61.90 | $58.84 | $58.98 | $58.98 | 139,289 |
| 2019-01-25 | $61.96 | $62.76 | $61.51 | $62.41 | $62.41 | 67,508 |
| 2019-01-24 | $62.51 | $62.51 | $60.59 | $61.90 | $61.90 | 121,027 |
| 2019-01-23 | $61.58 | $63.02 | $61.49 | $62.50 | $62.50 | 135,012 |
| 2019-01-22 | $63.00 | $63.50 | $61.01 | $61.57 | $61.57 | 130,132 |
| 2019-01-18 | $65.03 | $65.70 | $62.95 | $63.59 | $63.59 | 169,847 |
| 2019-01-17 | $64.13 | $65.04 | $62.83 | $64.96 | $64.96 | 222,248 |
| 2019-01-16 | $63.67 | $64.92 | $63.23 | $64.33 | $64.33 | 179,197 |
| 2019-01-15 | $59.85 | $64.13 | $59.48 | $63.50 | $63.50 | 289,049 |
| 2019-01-14 | $62.08 | $62.45 | $59.78 | $59.84 | $59.84 | 210,781 |
| 2019-01-11 | $62.00 | $63.71 | $60.48 | $62.51 | $62.51 | 139,948 |
| 2019-01-10 | $65.94 | $66.11 | $62.13 | $62.24 | $62.24 | 132,664 |
| 2019-01-09 | $65.94 | $68.26 | $65.94 | $66.20 | $66.20 | 121,040 |
| 2019-01-08 | $68.06 | $69.02 | $65.27 | $65.93 | $65.93 | 190,738 |
| 2019-01-07 | $66.40 | $68.91 | $66.40 | $67.34 | $67.34 | 101,019 |
| 2019-01-04 | $64.36 | $70.08 | $63.30 | $66.12 | $66.12 | 176,259 |
| 2019-01-03 | $64.53 | $66.35 | $63.30 | $63.82 | $63.82 | 122,520 |
| 2019-01-02 | $66.91 | $67.06 | $64.03 | $65.17 | $65.17 | 182,674 |
| 2018-12-31 | $67.94 | $68.89 | $66.74 | $67.88 | $67.88 | 183,634 |
| 2018-12-28 | $66.82 | $68.37 | $65.53 | $67.27 | $67.27 | 100,526 |
| 2018-12-27 | $64.75 | $66.79 | $63.66 | $66.64 | $66.64 | 150,011 |
| 2018-12-26 | $64.14 | $65.74 | $64.00 | $65.69 | $65.69 | 194,113 |
| 2018-12-24 | $63.38 | $64.98 | $62.95 | $63.74 | $63.74 | 68,918 |
| 2018-12-21 | $64.83 | $65.61 | $63.00 | $63.71 | $63.71 | 383,742 |
| 2018-12-20 | $66.16 | $66.16 | $63.56 | $64.66 | $64.66 | 119,500 |
| 2018-12-19 | $67.04 | $68.15 | $65.17 | $66.25 | $66.25 | 141,055 |
| 2018-12-18 | $68.83 | $72.30 | $66.17 | $66.98 | $66.98 | 176,063 |
| 2018-12-17 | $71.85 | $71.85 | $67.74 | $68.37 | $68.37 | 242,702 |
| 2018-12-14 | $74.54 | $75.12 | $72.33 | $72.94 | $72.94 | 192,924 |
| 2018-12-13 | $75.66 | $75.89 | $73.39 | $75.07 | $75.07 | 181,143 |
| 2018-12-12 | $75.22 | $77.34 | $75.22 | $75.69 | $75.69 | 219,908 |
| 2018-12-11 | $75.17 | $76.75 | $73.82 | $74.52 | $74.52 | 191,446 |
| 2018-12-10 | $74.32 | $75.62 | $72.94 | $74.38 | $74.38 | 127,972 |
| 2018-12-07 | $76.25 | $76.51 | $73.49 | $74.40 | $74.40 | 155,237 |
| 2018-12-06 | $74.88 | $76.78 | $73.89 | $76.13 | $76.13 | 211,513 |
| 2018-12-04 | $76.23 | $77.65 | $75.21 | $76.34 | $76.34 | 237,722 |
| 2018-12-03 | $74.69 | $76.51 | $73.63 | $76.43 | $76.43 | 247,800 |
| 2018-11-30 | $75.31 | $76.14 | $73.45 | $74.22 | $74.22 | 2,215,640 |
| 2018-11-29 | $73.42 | $76.26 | $72.77 | $75.58 | $75.58 | 415,685 |
| 2018-11-28 | $72.16 | $74.02 | $71.52 | $73.99 | $73.99 | 717,513 |
| 2018-11-27 | $75.39 | $77.82 | $71.36 | $71.75 | $71.75 | 1,361,023 |
| 2018-11-26 | $68.98 | $70.25 | $67.87 | $68.44 | $68.44 | 87,347 |
| 2018-11-23 | $69.23 | $69.53 | $67.78 | $68.30 | $68.30 | 72,427 |
| 2018-11-21 | $69.30 | $70.39 | $67.49 | $69.47 | $69.47 | 53,866 |
| 2018-11-20 | $68.15 | $69.48 | $67.22 | $69.00 | $69.00 | 120,003 |
| 2018-11-19 | $71.91 | $73.08 | $69.02 | $69.49 | $69.49 | 109,181 |
| 2018-11-16 | $69.74 | $72.79 | $68.64 | $72.28 | $72.28 | 146,139 |
| 2018-11-15 | $67.81 | $70.91 | $66.93 | $70.30 | $70.30 | 124,435 |
| 2018-11-14 | $70.26 | $70.57 | $68.26 | $68.28 | $68.28 | 145,495 |
| 2018-11-13 | $72.61 | $73.84 | $69.62 | $70.02 | $70.02 | 127,402 |
| 2018-11-12 | $72.17 | $73.83 | $71.03 | $72.50 | $72.50 | 117,534 |
| 2018-11-09 | $74.85 | $74.85 | $71.86 | $72.49 | $72.49 | 101,503 |
| 2018-11-08 | $75.00 | $76.89 | $74.53 | $74.99 | $74.99 | 131,059 |
| 2018-11-07 | $71.31 | $74.97 | $70.99 | $74.89 | $74.89 | 151,263 |
| 2018-11-06 | $63.31 | $71.51 | $62.86 | $69.67 | $69.67 | 142,130 |
| 2018-11-05 | $65.50 | $65.81 | $63.68 | $64.93 | $64.93 | 140,169 |
| 2018-11-02 | $66.55 | $67.19 | $65.18 | $65.40 | $65.40 | 76,944 |
| 2018-11-01 | $65.75 | $67.06 | $64.45 | $66.33 | $66.33 | 95,015 |
| 2018-10-31 | $66.47 | $66.92 | $64.98 | $65.50 | $65.50 | 94,060 |
| 2018-10-30 | $62.94 | $66.71 | $62.05 | $66.05 | $66.05 | 109,032 |
| 2018-10-29 | $64.43 | $65.21 | $62.94 | $63.16 | $63.16 | 116,183 |
| 2018-10-26 | $65.54 | $65.54 | $62.98 | $64.15 | $64.15 | 96,387 |
| 2018-10-25 | $63.49 | $67.62 | $63.30 | $66.20 | $66.20 | 127,571 |
| 2018-10-24 | $61.64 | $64.09 | $61.55 | $63.25 | $63.25 | 138,917 |
| 2018-10-23 | $62.01 | $62.49 | $60.47 | $61.66 | $61.66 | 102,464 |
| 2018-10-22 | $62.06 | $63.07 | $61.51 | $62.56 | $62.56 | 87,629 |
| 2018-10-19 | $63.60 | $64.02 | $62.00 | $62.33 | $62.33 | 74,214 |
| 2018-10-18 | $63.44 | $64.21 | $62.93 | $63.32 | $63.32 | 54,987 |
| 2018-10-17 | $64.12 | $64.86 | $63.27 | $63.67 | $63.67 | 72,176 |
| 2018-10-16 | $63.49 | $64.40 | $61.98 | $64.17 | $64.17 | 75,018 |
| 2018-10-15 | $62.59 | $63.84 | $61.51 | $63.10 | $63.10 | 97,431 |
| 2018-10-12 | $65.85 | $67.17 | $62.34 | $62.61 | $62.61 | 246,890 |
| 2018-10-11 | $66.50 | $68.35 | $64.72 | $65.19 | $65.19 | 166,331 |
| 2018-10-10 | $67.89 | $68.10 | $66.66 | $67.19 | $67.19 | 103,060 |
| 2018-10-09 | $66.96 | $69.35 | $66.88 | $67.89 | $67.89 | 171,457 |
| 2018-10-08 | $65.34 | $67.45 | $64.90 | $66.96 | $66.96 | 94,893 |
| 2018-10-05 | $63.91 | $65.16 | $63.75 | $65.05 | $65.05 | 89,949 |
| 2018-10-04 | $65.51 | $65.64 | $63.69 | $63.90 | $63.90 | 176,035 |
| 2018-10-03 | $64.91 | $65.73 | $63.84 | $65.67 | $65.67 | 122,734 |
| 2018-10-02 | $69.05 | $69.05 | $64.46 | $64.84 | $64.84 | 166,585 |
| 2018-10-01 | $70.39 | $71.36 | $68.90 | $69.49 | $69.49 | 174,022 |
| 2018-09-28 | $69.40 | $70.30 | $68.70 | $70.15 | $70.15 | 137,146 |
| 2018-09-27 | $71.30 | $71.65 | $69.10 | $69.70 | $69.70 | 138,804 |
| 2018-09-26 | $71.90 | $72.48 | $71.40 | $71.45 | $71.45 | 135,776 |
| 2018-09-25 | $71.05 | $72.30 | $70.00 | $72.20 | $72.20 | 98,061 |
| 2018-09-24 | $69.45 | $71.15 | $69.30 | $71.00 | $71.00 | 165,323 |
| 2018-09-21 | $70.15 | $70.50 | $69.00 | $69.30 | $69.30 | 380,366 |
| 2018-09-20 | $70.55 | $71.50 | $70.15 | $70.20 | $70.20 | 92,018 |
| 2018-09-19 | $71.30 | $72.55 | $70.00 | $70.55 | $70.55 | 138,462 |
| 2018-09-18 | $69.00 | $71.50 | $68.85 | $71.25 | $71.25 | 170,569 |
| 2018-09-17 | $69.05 | $69.40 | $68.15 | $69.00 | $69.00 | 153,651 |
| 2018-09-14 | $68.70 | $69.45 | $67.54 | $69.15 | $69.15 | 150,409 |
| 2018-09-13 | $68.40 | $68.65 | $67.60 | $68.35 | $68.35 | 129,871 |
| 2018-09-12 | $67.55 | $68.40 | $67.55 | $67.95 | $67.95 | 193,669 |
| 2018-09-11 | $67.70 | $68.15 | $67.30 | $67.80 | $67.80 | 111,837 |
| 2018-09-10 | $67.15 | $68.00 | $66.63 | $67.70 | $67.70 | 104,509 |
| 2018-09-07 | $67.15 | $67.90 | $66.65 | $66.90 | $66.90 | 59,863 |
| 2018-09-06 | $66.75 | $67.75 | $66.05 | $67.35 | $67.35 | 97,475 |
| 2018-09-05 | $66.20 | $67.35 | $65.30 | $66.70 | $66.70 | 142,375 |
| 2018-09-04 | $64.75 | $67.20 | $64.75 | $66.35 | $66.35 | 144,446 |
| 2018-08-31 | $65.05 | $65.75 | $64.50 | $64.90 | $64.90 | 97,084 |
| 2018-08-30 | $65.20 | $66.00 | $64.73 | $65.25 | $65.25 | 122,983 |
| 2018-08-29 | $65.35 | $65.85 | $63.55 | $65.15 | $65.15 | 108,736 |
| 2018-08-28 | $65.65 | $66.30 | $64.55 | $65.00 | $65.00 | 90,897 |
| 2018-08-27 | $65.75 | $67.05 | $64.50 | $65.70 | $65.70 | 155,987 |
| 2018-08-24 | $63.60 | $67.30 | $63.60 | $65.50 | $65.50 | 340,026 |
| 2018-08-23 | $61.25 | $64.85 | $61.25 | $63.65 | $63.65 | 234,207 |
| 2018-08-22 | $60.70 | $61.55 | $60.40 | $61.20 | $61.20 | 137,170 |
| 2018-08-21 | $60.15 | $61.75 | $60.00 | $60.60 | $60.60 | 305,375 |
| 2018-08-20 | $60.00 | $60.77 | $59.25 | $59.85 | $59.85 | 181,197 |
| 2018-08-17 | $58.20 | $60.25 | $58.00 | $59.60 | $59.60 | 369,427 |
| 2018-08-16 | $59.35 | $59.50 | $56.75 | $58.30 | $58.30 | 1,483,111 |
| 2018-08-15 | $62.20 | $62.75 | $59.30 | $59.35 | $59.35 | 392,259 |
| 2018-08-14 | $62.85 | $63.25 | $60.67 | $62.40 | $62.40 | 205,565 |
| 2018-08-13 | $63.95 | $65.07 | $63.95 | $64.70 | $64.70 | 41,774 |
| 2018-08-10 | $64.50 | $65.10 | $63.70 | $64.15 | $64.15 | 52,633 |
| 2018-08-09 | $65.80 | $67.00 | $64.50 | $64.65 | $64.65 | 71,977 |
| 2018-08-08 | $66.00 | $67.13 | $65.61 | $65.90 | $65.90 | 130,240 |
| 2018-08-07 | $71.50 | $71.78 | $59.88 | $66.00 | $66.00 | 250,765 |
| 2018-08-06 | $69.10 | $70.95 | $68.65 | $70.30 | $70.30 | 176,432 |
| 2018-08-03 | $69.80 | $69.85 | $67.41 | $69.05 | $69.05 | 100,615 |
| 2018-08-02 | $68.45 | $69.80 | $67.48 | $69.60 | $69.60 | 88,496 |
| 2018-08-01 | $66.45 | $69.20 | $66.05 | $68.55 | $68.55 | 76,245 |
| 2018-07-31 | $65.45 | $66.35 | $64.68 | $66.15 | $66.15 | 52,440 |
| 2018-07-30 | $66.85 | $67.00 | $65.00 | $65.30 | $65.30 | 90,069 |
| 2018-07-27 | $67.30 | $67.30 | $66.25 | $66.70 | $66.70 | 80,746 |
| 2018-07-26 | $66.40 | $67.45 | $66.10 | $67.10 | $67.10 | 88,269 |
| 2018-07-25 | $64.30 | $66.70 | $63.95 | $66.40 | $66.40 | 73,480 |
| 2018-07-24 | $64.60 | $64.60 | $63.50 | $64.00 | $64.00 | 75,819 |
| 2018-07-23 | $62.65 | $64.45 | $62.65 | $64.40 | $64.40 | 67,372 |
| 2018-07-20 | $62.05 | $62.65 | $61.68 | $62.60 | $62.60 | 88,565 |
| 2018-07-19 | $61.60 | $62.55 | $61.30 | $61.55 | $61.55 | 65,951 |
| 2018-07-18 | $60.90 | $61.70 | $60.10 | $61.55 | $61.55 | 116,322 |
| 2018-07-17 | $60.40 | $61.73 | $60.13 | $60.85 | $60.85 | 118,762 |
| 2018-07-16 | $60.00 | $60.65 | $59.55 | $60.40 | $60.40 | 54,772 |
| 2018-07-13 | $58.85 | $60.45 | $58.85 | $59.80 | $59.80 | 62,627 |
| 2018-07-12 | $56.35 | $58.70 | $56.18 | $58.60 | $58.60 | 102,539 |
| 2018-07-11 | $56.10 | $56.50 | $55.25 | $56.15 | $56.15 | 77,854 |
| 2018-07-10 | $56.90 | $57.75 | $56.05 | $56.35 | $56.35 | 106,289 |
| 2018-07-09 | $57.80 | $57.97 | $56.70 | $57.00 | $57.00 | 127,102 |
| 2018-07-06 | $58.40 | $58.80 | $57.25 | $57.50 | $57.50 | 33,173 |
| 2018-07-05 | $59.20 | $59.20 | $57.90 | $58.35 | $58.35 | 55,647 |
| 2018-07-03 | $56.95 | $59.15 | $56.95 | $58.75 | $58.75 | 56,520 |
| 2018-07-02 | $56.85 | $58.25 | $56.53 | $57.10 | $57.10 | 85,684 |
| 2018-06-29 | $60.30 | $60.30 | $56.80 | $57.25 | $57.25 | 187,026 |
| 2018-06-28 | $58.10 | $60.03 | $57.75 | $59.95 | $59.95 | 130,855 |
| 2018-06-27 | $57.70 | $58.35 | $56.85 | $58.10 | $58.10 | 110,233 |
| 2018-06-26 | $58.30 | $58.65 | $57.35 | $57.75 | $57.75 | 87,705 |
| 2018-06-25 | $60.55 | $61.25 | $58.24 | $58.50 | $58.50 | 97,143 |
| 2018-06-22 | $60.00 | $60.65 | $59.05 | $60.20 | $60.20 | 215,743 |
| 2018-06-21 | $57.95 | $59.45 | $57.75 | $59.00 | $59.00 | 128,453 |
| 2018-06-20 | $57.40 | $58.68 | $57.05 | $57.95 | $57.95 | 113,779 |
| 2018-06-19 | $57.00 | $57.50 | $56.45 | $57.05 | $57.05 | 59,051 |
| 2018-06-18 | $56.20 | $57.05 | $55.74 | $57.00 | $57.00 | 50,833 |
| 2018-06-15 | $56.80 | $57.50 | $56.10 | $56.35 | $56.35 | 45,785 |
| 2018-06-14 | $56.10 | $57.05 | $55.80 | $56.65 | $56.65 | 42,738 |
| 2018-06-13 | $56.20 | $56.70 | $55.75 | $55.95 | $55.95 | 50,564 |
| 2018-06-12 | $56.85 | $56.85 | $55.55 | $56.10 | $56.10 | 89,828 |
| 2018-06-11 | $56.40 | $58.50 | $56.40 | $56.70 | $56.70 | 79,269 |
| 2018-06-08 | $56.90 | $57.10 | $55.80 | $56.10 | $56.10 | 83,802 |
| 2018-06-07 | $58.30 | $58.45 | $56.55 | $56.80 | $56.80 | 58,051 |
| 2018-06-06 | $57.90 | $58.50 | $57.21 | $57.95 | $57.95 | 80,821 |
| 2018-06-05 | $58.30 | $58.80 | $57.85 | $57.95 | $57.95 | 45,946 |
| 2018-06-04 | $58.25 | $58.40 | $57.65 | $58.25 | $58.25 | 42,668 |
| 2018-06-01 | $57.55 | $58.80 | $57.35 | $58.25 | $58.25 | 56,835 |
| 2018-05-31 | $57.60 | $57.85 | $56.95 | $57.25 | $57.25 | 117,151 |
| 2018-05-30 | $57.70 | $58.25 | $57.20 | $57.35 | $57.35 | 70,108 |
| 2018-05-29 | $55.75 | $57.45 | $55.65 | $57.25 | $57.25 | 63,120 |
| 2018-05-25 | $56.45 | $58.30 | $56.15 | $56.25 | $56.25 | 91,667 |
| 2018-05-24 | $54.55 | $56.40 | $54.55 | $56.35 | $56.35 | 78,474 |
| 2018-05-23 | $53.40 | $55.45 | $53.35 | $54.65 | $54.65 | 133,211 |
| 2018-05-22 | $53.55 | $53.85 | $53.10 | $53.35 | $53.35 | 112,629 |
| 2018-05-21 | $53.00 | $54.15 | $53.00 | $53.45 | $53.45 | 129,643 |
| 2018-05-18 | $53.30 | $53.30 | $52.80 | $52.90 | $52.90 | 124,294 |
| 2018-05-17 | $52.90 | $53.50 | $52.60 | $53.00 | $53.00 | 68,592 |
| 2018-05-16 | $52.95 | $53.45 | $52.45 | $52.85 | $52.85 | 93,078 |
| 2018-05-15 | $52.80 | $52.90 | $52.25 | $52.75 | $52.75 | 35,856 |
| 2018-05-14 | $52.70 | $53.30 | $52.40 | $52.75 | $52.75 | 48,171 |
| 2018-05-11 | $53.05 | $54.00 | $52.20 | $52.75 | $52.75 | 49,236 |
| 2018-05-10 | $52.95 | $53.50 | $52.40 | $52.75 | $52.75 | 35,973 |
| 2018-05-09 | $53.85 | $54.25 | $52.90 | $53.00 | $53.00 | 50,435 |
| 2018-05-08 | $51.95 | $53.93 | $51.95 | $53.40 | $53.40 | 123,490 |
| 2018-05-07 | $52.00 | $52.70 | $51.55 | $52.00 | $52.00 | 78,486 |
| 2018-05-04 | $51.80 | $52.85 | $51.70 | $51.80 | $51.80 | 99,742 |
| 2018-05-03 | $51.35 | $52.35 | $50.40 | $52.00 | $52.00 | 99,762 |
| 2018-05-02 | $52.20 | $52.80 | $51.20 | $51.40 | $51.40 | 109,542 |
| 2018-05-01 | $52.50 | $52.75 | $51.80 | $52.15 | $52.15 | 49,635 |
| 2018-04-30 | $51.95 | $53.65 | $51.95 | $52.50 | $52.50 | 64,124 |
| 2018-04-27 | $52.00 | $52.60 | $51.55 | $51.95 | $51.95 | 55,511 |
| 2018-04-26 | $53.05 | $53.50 | $51.85 | $51.95 | $51.95 | 60,530 |
| 2018-04-25 | $53.10 | $53.50 | $52.53 | $53.00 | $53.00 | 49,205 |
| 2018-04-24 | $53.80 | $55.25 | $52.90 | $53.05 | $53.05 | 64,471 |
| 2018-04-23 | $54.00 | $55.15 | $53.40 | $53.55 | $53.55 | 71,619 |
| 2018-04-20 | $54.90 | $55.15 | $53.85 | $54.00 | $54.00 | 46,963 |
| 2018-04-19 | $54.25 | $55.75 | $54.20 | $54.95 | $54.95 | 41,124 |
| 2018-04-18 | $53.20 | $55.15 | $53.20 | $54.40 | $54.40 | 63,647 |
| 2018-04-17 | $54.10 | $55.40 | $52.60 | $53.05 | $53.05 | 66,602 |
| 2018-04-16 | $52.60 | $54.20 | $52.60 | $53.75 | $53.75 | 39,686 |
| 2018-04-13 | $53.80 | $54.40 | $52.35 | $52.50 | $52.50 | 29,576 |
| 2018-04-12 | $52.80 | $54.25 | $52.70 | $53.50 | $53.50 | 48,841 |
| 2018-04-11 | $52.60 | $53.00 | $51.55 | $52.45 | $52.45 | 36,424 |
| 2018-04-10 | $52.55 | $54.99 | $51.55 | $52.55 | $52.55 | 68,969 |
| 2018-04-09 | $52.60 | $53.00 | $51.95 | $52.10 | $52.10 | 51,810 |
| 2018-04-06 | $51.85 | $52.58 | $51.50 | $52.25 | $52.25 | 53,112 |
| 2018-04-05 | $52.15 | $53.35 | $51.75 | $51.80 | $51.80 | 68,086 |
| 2018-04-04 | $50.10 | $51.75 | $50.05 | $51.60 | $51.60 | 97,329 |
| 2018-04-03 | $50.00 | $51.85 | $49.40 | $50.45 | $50.45 | 113,107 |
| 2018-04-02 | $49.05 | $49.73 | $47.25 | $49.50 | $49.50 | 85,134 |
| 2018-03-29 | $46.40 | $49.55 | $45.90 | $48.65 | $48.65 | 335,817 |
| 2018-03-28 | $46.15 | $48.35 | $45.30 | $46.35 | $46.35 | 61,248 |
| 2018-03-27 | $45.70 | $46.45 | $44.50 | $46.05 | $46.05 | 29,600 |
| 2018-03-26 | $46.35 | $46.60 | $45.16 | $45.35 | $45.35 | 57,952 |
| 2018-03-23 | $44.45 | $45.90 | $44.45 | $45.45 | $45.45 | 81,650 |
| 2018-03-22 | $42.95 | $46.10 | $42.95 | $44.50 | $44.50 | 62,743 |
| 2018-03-21 | $41.85 | $43.50 | $41.85 | $43.20 | $43.20 | 42,714 |
| 2018-03-20 | $41.30 | $42.60 | $41.03 | $42.40 | $42.40 | 48,537 |
| 2018-03-19 | $42.55 | $42.80 | $40.10 | $41.00 | $41.00 | 89,308 |
| 2018-03-16 | $42.30 | $43.00 | $42.30 | $42.65 | $42.65 | 46,290 |
| 2018-03-15 | $42.95 | $43.20 | $42.00 | $42.40 | $42.40 | 15,375 |
| 2018-03-14 | $43.25 | $43.95 | $42.60 | $42.60 | $42.60 | 130,921 |
| 2018-03-13 | $42.40 | $43.75 | $42.30 | $43.25 | $43.25 | 49,674 |
| 2018-03-12 | $40.50 | $42.55 | $40.50 | $42.30 | $42.30 | 31,474 |
| 2018-03-09 | $39.80 | $41.25 | $39.35 | $40.45 | $40.45 | 48,112 |
| 2018-03-08 | $38.25 | $39.75 | $38.25 | $39.65 | $39.65 | 13,829 |
| 2018-03-07 | $37.10 | $39.95 | $36.95 | $38.85 | $38.85 | 28,870 |
| 2018-03-06 | $36.85 | $37.92 | $34.80 | $37.15 | $37.15 | 27,654 |
| 2018-03-05 | $34.05 | $37.25 | $34.05 | $36.05 | $36.05 | 34,180 |
| 2018-03-02 | $35.90 | $37.40 | $34.80 | $37.25 | $37.25 | 15,415 |
| 2018-03-01 | $34.25 | $36.85 | $33.25 | $35.90 | $35.90 | 23,507 |
| 2018-02-28 | $35.15 | $35.45 | $34.15 | $34.35 | $34.35 | 17,819 |
| 2018-02-27 | $35.80 | $36.45 | $35.10 | $35.10 | $35.10 | 11,446 |
| 2018-02-26 | $35.90 | $37.10 | $35.45 | $35.85 | $35.85 | 12,814 |
| 2018-02-23 | $36.00 | $36.15 | $35.30 | $36.00 | $36.00 | 11,139 |
| 2018-02-22 | $36.55 | $36.55 | $35.80 | $35.90 | $35.90 | 6,311 |
| 2018-02-21 | $35.60 | $36.75 | $35.15 | $36.35 | $36.35 | 18,320 |
| 2018-02-20 | $35.65 | $36.05 | $35.30 | $35.55 | $35.55 | 26,633 |
| 2018-02-16 | $36.60 | $36.85 | $35.40 | $35.70 | $35.70 | 16,780 |
| 2018-02-15 | $37.00 | $38.05 | $36.45 | $36.75 | $36.75 | 10,460 |
| 2018-02-14 | $37.80 | $38.65 | $36.70 | $36.70 | $36.70 | 20,196 |
| 2018-02-13 | $35.70 | $38.95 | $35.10 | $38.35 | $38.35 | 55,060 |
| 2018-02-12 | $36.80 | $36.90 | $35.65 | $35.85 | $35.85 | 12,592 |
| 2018-02-09 | $36.20 | $37.25 | $35.50 | $36.70 | $36.70 | 29,028 |
| 2018-02-08 | $36.75 | $37.00 | $35.80 | $35.85 | $35.85 | 9,518 |
| 2018-02-07 | $36.63 | $36.85 | $36.15 | $36.80 | $36.80 | 11,650 |
| 2018-02-06 | $35.70 | $37.28 | $35.70 | $36.60 | $36.60 | 26,083 |
| 2018-02-05 | $36.30 | $37.00 | $35.55 | $35.60 | $35.60 | 12,283 |
| 2018-02-02 | $36.75 | $37.30 | $36.40 | $36.50 | $36.50 | 41,014 |
| 2018-02-01 | $35.70 | $37.20 | $35.55 | $37.00 | $37.00 | 15,054 |
| 2018-01-31 | $36.05 | $37.20 | $35.70 | $35.85 | $35.85 | 42,463 |
| 2018-01-30 | $35.90 | $36.25 | $35.76 | $35.90 | $35.90 | 21,761 |
| 2018-01-29 | $36.35 | $36.85 | $36.05 | $36.30 | $36.30 | 27,110 |
| 2018-01-26 | $38.50 | $38.50 | $36.20 | $36.30 | $36.30 | 14,100 |
| 2018-01-25 | $36.45 | $37.25 | $36.40 | $37.15 | $37.15 | 10,527 |
| 2018-01-24 | $37.70 | $37.80 | $36.45 | $36.45 | $36.45 | 21,428 |
| 2018-01-23 | $38.45 | $38.68 | $37.30 | $37.75 | $37.75 | 12,534 |
| 2018-01-22 | $38.85 | $38.90 | $38.05 | $38.60 | $38.60 | 17,365 |
| 2018-01-19 | $37.00 | $39.25 | $36.70 | $39.15 | $39.15 | 24,739 |
| 2018-01-18 | $36.75 | $37.30 | $36.50 | $37.00 | $37.00 | 32,999 |
| 2018-01-17 | $37.40 | $37.67 | $37.10 | $37.55 | $37.55 | 9,966 |
| 2018-01-16 | $36.95 | $38.00 | $36.95 | $37.35 | $37.35 | 18,605 |
| 2018-01-12 | $37.70 | $37.85 | $36.40 | $36.90 | $36.90 | 26,225 |
| 2018-01-11 | $36.70 | $38.31 | $35.35 | $37.65 | $37.65 | 32,561 |
| 2018-01-10 | $35.75 | $36.75 | $35.75 | $36.65 | $36.65 | 66,280 |
| 2018-01-09 | $35.75 | $36.63 | $33.85 | $35.85 | $35.85 | 19,118 |
| 2018-01-08 | $35.90 | $36.00 | $35.13 | $35.75 | $35.75 | 20,691 |
| 2018-01-05 | $36.80 | $36.90 | $35.75 | $35.95 | $35.95 | 41,269 |
| 2018-01-04 | $36.30 | $37.00 | $36.10 | $36.75 | $36.75 | 26,767 |
| 2018-01-03 | $35.65 | $36.10 | $35.30 | $36.05 | $36.05 | 23,620 |
| 2018-01-02 | $34.90 | $36.05 | $34.80 | $35.85 | $35.85 | 26,574 |
| 2017-12-29 | $34.80 | $35.15 | $34.45 | $34.80 | $34.80 | 23,359 |
| 2017-12-28 | $34.50 | $35.00 | $34.11 | $34.75 | $34.75 | 22,066 |
| 2017-12-27 | $34.95 | $34.95 | $34.15 | $34.40 | $34.40 | 12,762 |
| 2017-12-26 | $34.35 | $35.00 | $34.35 | $34.75 | $34.75 | 18,917 |
| 2017-12-22 | $34.65 | $34.65 | $34.15 | $34.30 | $34.30 | 19,789 |
| 2017-12-21 | $34.25 | $34.95 | $34.25 | $34.70 | $34.70 | 12,907 |
| 2017-12-20 | $33.95 | $34.17 | $33.70 | $33.85 | $33.85 | 11,807 |
| 2017-12-19 | $33.75 | $34.40 | $33.40 | $33.85 | $33.85 | 28,305 |
| 2017-12-18 | $33.10 | $33.45 | $32.04 | $33.30 | $33.30 | 31,074 |
| 2017-12-15 | $32.45 | $33.45 | $32.45 | $32.75 | $32.75 | 41,464 |
| 2017-12-14 | $33.75 | $33.75 | $32.33 | $32.50 | $32.50 | 17,932 |
| 2017-12-13 | $32.50 | $33.85 | $32.50 | $33.70 | $33.70 | 23,989 |
| 2017-12-12 | $31.67 | $32.65 | $31.67 | $32.45 | $32.45 | 33,384 |
| 2017-12-11 | $33.05 | $33.38 | $32.00 | $32.20 | $32.20 | 31,137 |
| 2017-12-08 | $33.05 | $33.50 | $32.70 | $33.10 | $33.10 | 38,753 |
| 2017-12-07 | $31.80 | $32.75 | $31.20 | $32.55 | $32.55 | 69,486 |
| 2017-12-06 | $32.55 | $32.65 | $31.75 | $31.85 | $31.85 | 25,408 |
| 2017-12-05 | $33.40 | $33.50 | $32.20 | $32.20 | $32.20 | 30,408 |
| 2017-12-04 | $33.40 | $33.95 | $33.20 | $33.40 | $33.40 | 19,538 |
| 2017-12-01 | $33.30 | $33.53 | $32.30 | $33.15 | $33.15 | 21,709 |
| 2017-11-30 | $34.00 | $34.00 | $32.83 | $33.30 | $33.30 | 31,073 |
| 2017-11-29 | $32.45 | $34.10 | $32.20 | $33.90 | $33.90 | 22,474 |
| 2017-11-28 | $32.10 | $32.50 | $32.00 | $32.45 | $32.45 | 23,988 |
| 2017-11-27 | $32.25 | $32.55 | $31.78 | $31.90 | $31.90 | 33,157 |
| 2017-11-24 | $33.75 | $33.75 | $32.06 | $32.25 | $32.25 | 19,344 |
| 2017-11-22 | $32.60 | $34.00 | $32.50 | $33.75 | $33.75 | 17,986 |
| 2017-11-21 | $32.75 | $33.05 | $32.40 | $32.55 | $32.55 | 57,467 |
| 2017-11-20 | $33.25 | $33.25 | $32.10 | $32.70 | $32.70 | 54,700 |
| 2017-11-17 | $33.45 | $33.45 | $33.00 | $33.35 | $33.35 | 29,339 |
| 2017-11-16 | $33.05 | $34.10 | $33.05 | $33.40 | $33.40 | 32,313 |
| 2017-11-15 | $32.35 | $33.00 | $32.35 | $32.75 | $32.75 | 73,767 |
| 2017-11-14 | $32.70 | $32.90 | $30.95 | $32.80 | $32.80 | 37,380 |
| 2017-11-13 | $32.45 | $33.05 | $32.05 | $32.75 | $32.75 | 58,805 |
| 2017-11-10 | $32.40 | $32.95 | $32.02 | $32.55 | $32.55 | 11,271 |
| 2017-11-09 | $32.80 | $32.80 | $31.95 | $32.50 | $32.50 | 17,665 |
| 2017-11-08 | $34.15 | $34.15 | $32.80 | $32.90 | $32.90 | 18,246 |
| 2017-11-07 | $35.00 | $36.45 | $34.05 | $34.05 | $34.05 | 25,670 |
| 2017-11-06 | $34.91 | $35.10 | $32.96 | $34.45 | $34.45 | 41,880 |
| 2017-11-03 | $34.95 | $35.33 | $34.35 | $34.55 | $34.55 | 11,459 |
| 2017-11-02 | $34.65 | $35.45 | $32.06 | $35.00 | $35.00 | 15,013 |
| 2017-11-01 | $36.15 | $37.60 | $34.63 | $34.70 | $34.70 | 12,683 |
| 2017-10-31 | $35.45 | $36.35 | $34.38 | $36.00 | $36.00 | 16,922 |
| 2017-10-30 | $35.90 | $35.90 | $35.00 | $35.35 | $35.35 | 27,868 |
| 2017-10-27 | $34.95 | $36.30 | $34.80 | $36.30 | $36.30 | 23,624 |
| 2017-10-26 | $34.25 | $35.00 | $34.10 | $34.95 | $34.95 | 21,442 |
| 2017-10-25 | $34.40 | $34.70 | $33.90 | $34.45 | $34.45 | 13,597 |
| 2017-10-24 | $33.90 | $34.55 | $33.43 | $34.55 | $34.55 | 22,142 |
| 2017-10-23 | $34.70 | $35.00 | $33.55 | $33.70 | $33.70 | 14,822 |
| 2017-10-20 | $34.55 | $34.81 | $34.06 | $34.75 | $34.75 | 13,964 |
| 2017-10-19 | $34.25 | $34.60 | $33.90 | $34.25 | $34.25 | 18,138 |
| 2017-10-18 | $34.40 | $34.60 | $34.10 | $34.30 | $34.30 | 17,350 |
| 2017-10-17 | $34.80 | $35.20 | $34.10 | $34.30 | $34.30 | 17,756 |
| 2017-10-16 | $34.55 | $35.25 | $34.10 | $34.90 | $34.90 | 25,616 |
| 2017-10-13 | $34.55 | $34.70 | $34.20 | $34.50 | $34.50 | 15,114 |
| 2017-10-12 | $34.75 | $35.15 | $34.43 | $34.50 | $34.50 | 15,510 |
| 2017-10-11 | $34.85 | $35.40 | $34.76 | $35.10 | $35.10 | 21,482 |
| 2017-10-10 | $34.95 | $35.05 | $34.70 | $34.85 | $34.85 | 18,335 |
| 2017-10-09 | $35.65 | $35.75 | $34.55 | $34.75 | $34.75 | 14,976 |
| 2017-10-06 | $36.05 | $36.65 | $35.60 | $35.80 | $35.80 | 15,954 |
| 2017-10-05 | $36.05 | $36.50 | $35.78 | $36.15 | $36.15 | 19,626 |
| 2017-10-04 | $36.30 | $36.75 | $35.90 | $36.00 | $36.00 | 46,508 |
| 2017-10-03 | $36.75 | $36.75 | $35.60 | $36.35 | $36.35 | 23,691 |
| 2017-10-02 | $35.85 | $37.00 | $35.85 | $36.80 | $36.80 | 14,155 |
| 2017-09-29 | $35.65 | $35.95 | $34.85 | $35.30 | $35.30 | 27,428 |
| 2017-09-28 | $35.45 | $36.05 | $35.35 | $35.55 | $35.55 | 21,495 |
| 2017-09-27 | $34.25 | $35.95 | $34.15 | $35.75 | $35.75 | 32,414 |
| 2017-09-26 | $33.70 | $34.25 | $33.53 | $34.05 | $34.05 | 17,754 |
| 2017-09-25 | $33.80 | $34.04 | $33.35 | $33.45 | $33.45 | 15,829 |
| 2017-09-22 | $33.95 | $34.50 | $33.90 | $34.05 | $34.05 | 19,707 |
| 2017-09-21 | $33.40 | $34.10 | $33.00 | $33.80 | $33.80 | 16,576 |
| 2017-09-20 | $32.80 | $33.55 | $32.80 | $33.40 | $33.40 | 18,432 |
| 2017-09-19 | $33.75 | $33.75 | $32.86 | $33.15 | $33.15 | 32,022 |
| 2017-09-18 | $34.45 | $34.50 | $33.70 | $33.70 | $33.70 | 21,693 |
| 2017-09-15 | $35.35 | $35.35 | $34.05 | $34.20 | $34.20 | 52,017 |
| 2017-09-14 | $34.20 | $35.30 | $34.15 | $35.25 | $35.25 | 25,121 |
| 2017-09-13 | $34.58 | $34.85 | $33.75 | $34.50 | $34.50 | 49,657 |
| 2017-09-12 | $34.35 | $34.85 | $34.20 | $34.75 | $34.75 | 17,312 |
| 2017-09-11 | $34.40 | $35.20 | $34.28 | $34.65 | $34.65 | 20,479 |
| 2017-09-08 | $33.55 | $34.40 | $33.35 | $34.30 | $34.30 | 98,610 |
| 2017-09-07 | $34.25 | $34.55 | $33.60 | $33.70 | $33.70 | 15,135 |
| 2017-09-06 | $34.45 | $34.55 | $33.75 | $34.30 | $34.30 | 35,730 |
| 2017-09-05 | $33.90 | $34.60 | $33.80 | $34.45 | $34.45 | 31,067 |
| 2017-09-01 | $34.20 | $34.20 | $33.65 | $34.15 | $34.15 | 15,257 |
| 2017-08-31 | $33.40 | $34.35 | $33.40 | $34.05 | $34.05 | 30,528 |
| 2017-08-30 | $33.75 | $34.00 | $33.00 | $33.15 | $33.15 | 37,058 |
| 2017-08-29 | $33.10 | $33.85 | $32.75 | $33.80 | $33.80 | 45,079 |
| 2017-08-28 | $32.80 | $33.60 | $32.65 | $33.30 | $33.30 | 42,168 |
| 2017-08-25 | $32.25 | $32.80 | $31.75 | $32.70 | $32.70 | 29,754 |
| 2017-08-24 | $33.10 | $33.10 | $31.95 | $32.05 | $32.05 | 40,662 |
| 2017-08-23 | $33.15 | $33.40 | $32.85 | $32.90 | $32.90 | 24,376 |
| 2017-08-22 | $33.90 | $34.20 | $33.30 | $33.40 | $33.40 | 20,650 |
| 2017-08-21 | $34.70 | $34.75 | $33.23 | $33.85 | $33.85 | 39,480 |
| 2017-08-18 | $34.80 | $35.40 | $34.75 | $34.90 | $34.90 | 46,205 |
| 2017-08-17 | $34.60 | $35.95 | $34.60 | $35.15 | $35.15 | 63,824 |
| 2017-08-16 | $35.00 | $35.05 | $34.10 | $34.70 | $34.70 | 39,825 |
| 2017-08-15 | $34.80 | $35.00 | $34.20 | $34.70 | $34.70 | 55,054 |
| 2017-08-14 | $34.85 | $35.20 | $34.35 | $34.85 | $34.85 | 37,409 |
| 2017-08-11 | $34.20 | $34.50 | $33.85 | $34.25 | $34.25 | 35,679 |
| 2017-08-10 | $34.35 | $34.65 | $33.40 | $34.00 | $34.00 | 44,912 |
| 2017-08-09 | $34.65 | $34.90 | $33.35 | $34.40 | $34.40 | 43,872 |
| 2017-08-08 | $34.05 | $35.60 | $32.05 | $34.65 | $34.65 | 98,897 |
| 2017-08-07 | $34.45 | $34.95 | $33.40 | $34.35 | $34.35 | 46,321 |
| 2017-08-04 | $34.25 | $34.85 | $33.45 | $34.75 | $34.75 | 20,452 |
| 2017-08-03 | $34.35 | $34.95 | $33.80 | $33.85 | $33.85 | 25,595 |
| 2017-08-02 | $35.10 | $35.10 | $34.20 | $34.75 | $34.75 | 18,616 |
| 2017-08-01 | $33.90 | $34.95 | $33.65 | $34.70 | $34.70 | 67,695 |
| 2017-07-31 | $35.60 | $35.60 | $33.85 | $33.95 | $33.95 | 40,219 |
| 2017-07-28 | $35.60 | $36.30 | $35.10 | $35.50 | $35.50 | 25,535 |
| 2017-07-27 | $36.10 | $36.70 | $35.50 | $35.70 | $35.70 | 106,532 |
| 2017-07-26 | $37.05 | $37.15 | $35.70 | $36.10 | $36.10 | 55,947 |
| 2017-07-25 | $37.25 | $38.05 | $37.25 | $37.65 | $37.65 | 37,021 |
| 2017-07-24 | $37.70 | $37.85 | $37.00 | $37.75 | $37.75 | 27,607 |
| 2017-07-21 | $38.30 | $38.30 | $37.56 | $37.60 | $37.60 | 20,047 |
| 2017-07-20 | $39.00 | $39.00 | $37.80 | $37.95 | $37.95 | 31,749 |
| 2017-07-19 | $38.60 | $40.15 | $38.25 | $38.95 | $38.95 | 53,858 |
| 2017-07-18 | $38.35 | $38.55 | $37.80 | $38.45 | $38.45 | 21,186 |
| 2017-07-17 | $37.75 | $38.90 | $37.35 | $38.45 | $38.45 | 26,934 |
| 2017-07-14 | $37.75 | $38.30 | $37.50 | $37.60 | $37.60 | 22,400 |
| 2017-07-13 | $37.75 | $38.30 | $36.88 | $38.05 | $38.05 | 26,311 |
| 2017-07-12 | $38.35 | $38.95 | $37.10 | $37.55 | $37.55 | 33,798 |
| 2017-07-11 | $38.30 | $38.60 | $38.05 | $38.25 | $38.25 | 18,513 |
| 2017-07-10 | $38.80 | $39.00 | $37.95 | $38.05 | $38.05 | 31,373 |
| 2017-07-07 | $37.74 | $39.30 | $37.65 | $39.00 | $39.00 | 76,538 |
| 2017-07-06 | $37.05 | $37.70 | $36.70 | $37.55 | $37.55 | 31,141 |
| 2017-07-05 | $37.10 | $37.40 | $36.65 | $37.30 | $37.30 | 22,401 |
| 2017-07-03 | $37.35 | $37.35 | $36.95 | $37.15 | $37.15 | 11,002 |
| 2017-06-30 | $37.25 | $37.43 | $37.00 | $37.20 | $37.20 | 19,302 |
| 2017-06-29 | $38.40 | $39.23 | $36.80 | $37.25 | $37.25 | 24,489 |
| 2017-06-28 | $39.15 | $39.25 | $38.15 | $38.40 | $38.40 | 36,080 |
| 2017-06-27 | $38.60 | $39.15 | $38.13 | $38.85 | $38.85 | 51,494 |
| 2017-06-26 | $37.30 | $38.65 | $37.15 | $38.50 | $38.50 | 24,578 |
| 2017-06-23 | $37.05 | $37.50 | $36.75 | $37.20 | $37.20 | 77,212 |
| 2017-06-22 | $36.50 | $37.40 | $36.25 | $37.00 | $37.00 | 16,516 |
| 2017-06-21 | $36.75 | $36.75 | $36.05 | $36.45 | $36.45 | 25,537 |
| 2017-06-20 | $36.75 | $37.15 | $36.60 | $36.70 | $36.70 | 16,373 |
| 2017-06-19 | $36.65 | $37.10 | $36.50 | $37.05 | $37.05 | 16,779 |
| 2017-06-16 | $36.15 | $36.70 | $35.91 | $36.55 | $36.55 | 34,972 |
| 2017-06-15 | $36.85 | $36.90 | $35.99 | $36.50 | $36.50 | 31,622 |
| 2017-06-14 | $37.60 | $37.75 | $36.90 | $37.05 | $37.05 | 17,934 |
| 2017-06-13 | $37.95 | $38.40 | $37.35 | $37.60 | $37.60 | 20,242 |
| 2017-06-12 | $38.60 | $38.60 | $36.95 | $37.55 | $37.55 | 41,664 |
| 2017-06-09 | $38.30 | $39.40 | $38.20 | $38.65 | $38.65 | 61,128 |
| 2017-06-08 | $36.95 | $38.75 | $36.95 | $38.30 | $38.30 | 64,253 |
| 2017-06-07 | $37.60 | $37.77 | $36.90 | $37.10 | $37.10 | 40,362 |
| 2017-06-06 | $37.60 | $37.85 | $36.75 | $37.60 | $37.60 | 50,620 |
| 2017-06-05 | $38.30 | $38.30 | $37.35 | $37.55 | $37.55 | 32,828 |
| 2017-06-02 | $38.15 | $39.35 | $38.15 | $38.40 | $38.40 | 76,586 |
| 2017-06-01 | $37.20 | $38.42 | $36.95 | $38.35 | $38.35 | 35,949 |
| 2017-05-31 | $37.90 | $37.90 | $36.46 | $37.10 | $37.10 | 43,047 |
| 2017-05-30 | $39.25 | $39.33 | $37.50 | $37.65 | $37.65 | 29,709 |
| 2017-05-26 | $37.85 | $39.35 | $37.45 | $39.20 | $39.20 | 78,702 |
| 2017-05-25 | $37.10 | $37.98 | $37.10 | $37.75 | $37.75 | 33,544 |
| 2017-05-24 | $37.65 | $37.65 | $36.55 | $36.95 | $36.95 | 30,618 |
| 2017-05-23 | $37.80 | $37.90 | $37.15 | $37.35 | $37.35 | 30,945 |
| 2017-05-22 | $38.05 | $38.05 | $37.40 | $37.75 | $37.75 | 48,347 |
| 2017-05-19 | $37.75 | $38.40 | $37.50 | $37.95 | $37.95 | 76,437 |
| 2017-05-18 | $36.70 | $37.90 | $36.65 | $37.75 | $37.75 | 71,780 |
| 2017-05-17 | $37.40 | $37.80 | $36.75 | $36.80 | $36.80 | 48,070 |
| 2017-05-16 | $38.35 | $38.35 | $36.41 | $37.95 | $37.95 | 82,371 |
| 2017-05-15 | $39.60 | $39.70 | $37.70 | $37.90 | $37.90 | 51,779 |
| 2017-05-12 | $40.15 | $40.25 | $39.30 | $39.55 | $39.55 | 44,898 |
| 2017-05-11 | $40.15 | $40.55 | $40.10 | $40.20 | $40.20 | 43,882 |
| 2017-05-10 | $40.20 | $40.75 | $40.13 | $40.40 | $40.40 | 67,655 |
| 2017-05-09 | $35.41 | $40.50 | $35.41 | $40.25 | $40.25 | 131,287 |
| 2017-05-08 | $36.25 | $37.05 | $36.25 | $36.90 | $36.90 | 39,454 |
| 2017-05-05 | $36.05 | $36.30 | $34.70 | $36.15 | $36.15 | 51,541 |
| 2017-05-04 | $34.50 | $36.25 | $34.45 | $36.00 | $36.00 | 43,611 |
| 2017-05-03 | $34.15 | $34.70 | $34.05 | $34.60 | $34.60 | 43,720 |
| 2017-05-02 | $33.75 | $34.55 | $33.75 | $34.30 | $34.30 | 41,268 |
| 2017-05-01 | $33.90 | $34.21 | $33.65 | $33.85 | $33.85 | 18,398 |
| 2017-04-28 | $33.40 | $34.10 | $33.40 | $33.95 | $33.95 | 20,424 |
| 2017-04-27 | $33.45 | $34.20 | $33.45 | $33.85 | $33.85 | 23,176 |
| 2017-04-26 | $33.25 | $33.60 | $33.20 | $33.35 | $33.35 | 31,400 |
| 2017-04-25 | $33.80 | $34.00 | $33.10 | $33.25 | $33.25 | 29,002 |
| 2017-04-24 | $33.30 | $33.65 | $32.60 | $33.40 | $33.40 | 44,431 |
| 2017-04-21 | $32.50 | $33.05 | $32.25 | $32.80 | $32.80 | 54,539 |
| 2017-04-20 | $31.80 | $32.65 | $31.50 | $32.50 | $32.50 | 22,718 |
| 2017-04-19 | $31.65 | $32.05 | $31.00 | $31.80 | $31.80 | 24,690 |
| 2017-04-18 | $31.85 | $31.95 | $31.20 | $31.50 | $31.50 | 24,245 |
| 2017-04-17 | $31.65 | $32.55 | $31.55 | $32.35 | $32.35 | 35,465 |
| 2017-04-13 | $31.65 | $31.80 | $31.30 | $31.60 | $31.60 | 14,617 |
| 2017-04-12 | $31.95 | $31.95 | $30.70 | $31.65 | $31.65 | 25,263 |
| 2017-04-11 | $31.65 | $32.45 | $31.65 | $32.15 | $32.15 | 53,768 |
| 2017-04-10 | $32.25 | $32.51 | $31.60 | $31.75 | $31.75 | 37,060 |
| 2017-04-07 | $32.55 | $32.75 | $32.10 | $32.40 | $32.40 | 38,398 |
| 2017-04-06 | $31.40 | $32.75 | $30.85 | $32.75 | $32.75 | 56,313 |
| 2017-04-05 | $30.80 | $31.75 | $30.75 | $31.50 | $31.50 | 35,868 |
| 2017-04-04 | $31.50 | $31.80 | $30.75 | $31.30 | $31.30 | 34,117 |
| 2017-04-03 | $31.95 | $32.20 | $31.50 | $31.60 | $31.60 | 33,361 |
| 2017-03-31 | $32.30 | $32.45 | $31.75 | $32.00 | $32.00 | 40,371 |
| 2017-03-30 | $30.95 | $32.45 | $30.95 | $32.25 | $32.25 | 59,310 |
| 2017-03-29 | $30.65 | $31.15 | $30.58 | $30.85 | $30.85 | 54,151 |
| 2017-03-28 | $30.65 | $30.85 | $30.35 | $30.65 | $30.65 | 35,315 |
| 2017-03-27 | $30.55 | $31.13 | $30.35 | $30.70 | $30.70 | 48,617 |
| 2017-03-24 | $30.45 | $30.80 | $29.90 | $30.70 | $30.70 | 74,187 |
| 2017-03-23 | $30.50 | $31.15 | $30.30 | $30.40 | $30.40 | 42,934 |
| 2017-03-22 | $30.90 | $30.95 | $30.40 | $30.70 | $30.70 | 53,244 |
| 2017-03-21 | $32.10 | $32.15 | $30.30 | $30.30 | $30.30 | 47,728 |
| 2017-03-20 | $33.40 | $33.85 | $31.75 | $31.95 | $31.95 | 30,100 |
| 2017-03-17 | $33.45 | $33.85 | $33.15 | $33.30 | $33.30 | 91,685 |
| 2017-03-16 | $32.80 | $33.50 | $32.80 | $33.45 | $33.45 | 40,452 |
| 2017-03-15 | $33.25 | $33.80 | $32.45 | $32.50 | $32.50 | 47,853 |
| 2017-03-14 | $34.10 | $34.10 | $33.20 | $33.25 | $33.25 | 26,470 |
| 2017-03-13 | $34.35 | $34.75 | $33.80 | $34.05 | $34.05 | 27,743 |
| 2017-03-10 | $33.45 | $34.65 | $33.35 | $34.10 | $34.10 | 75,052 |
| 2017-03-09 | $34.10 | $34.50 | $32.95 | $33.10 | $33.10 | 86,488 |
| 2017-03-08 | $34.65 | $34.95 | $34.08 | $34.20 | $34.20 | 68,163 |
| 2017-03-07 | $34.25 | $37.35 | $33.60 | $34.45 | $34.45 | 245,299 |
| 2017-03-06 | $33.95 | $34.55 | $33.35 | $33.45 | $33.45 | 130,846 |
| 2017-03-03 | $33.75 | $34.15 | $33.36 | $34.05 | $34.05 | 34,787 |
| 2017-03-02 | $33.70 | $33.90 | $33.10 | $33.65 | $33.65 | 29,712 |
| 2017-03-01 | $32.75 | $33.70 | $32.75 | $33.70 | $33.70 | 37,888 |
| 2017-02-28 | $33.90 | $33.90 | $32.06 | $32.20 | $32.20 | 45,340 |
| 2017-02-27 | $33.70 | $34.35 | $33.65 | $33.95 | $33.95 | 21,545 |
| 2017-02-24 | $33.70 | $34.05 | $33.25 | $33.90 | $33.90 | 21,754 |
| 2017-02-23 | $33.40 | $33.90 | $32.90 | $33.75 | $33.75 | 38,722 |
| 2017-02-22 | $33.90 | $33.95 | $32.65 | $33.20 | $33.20 | 70,331 |
| 2017-02-21 | $34.75 | $34.80 | $33.75 | $33.95 | $33.95 | 36,424 |
| 2017-02-17 | $34.50 | $35.00 | $34.25 | $34.40 | $34.40 | 36,863 |
| 2017-02-16 | $35.40 | $35.75 | $34.25 | $34.80 | $34.80 | 20,894 |
| 2017-02-15 | $35.40 | $35.95 | $35.25 | $35.30 | $35.30 | 32,605 |
| 2017-02-14 | $35.70 | $36.15 | $35.30 | $35.45 | $35.45 | 35,650 |
| 2017-02-13 | $35.40 | $35.95 | $35.05 | $35.90 | $35.90 | 28,010 |
| 2017-02-10 | $35.30 | $35.60 | $35.00 | $35.10 | $35.10 | 43,885 |
| 2017-02-09 | $34.85 | $35.20 | $34.75 | $35.10 | $35.10 | 25,184 |
| 2017-02-08 | $35.10 | $35.20 | $34.30 | $35.10 | $35.10 | 52,675 |
| 2017-02-07 | $35.70 | $35.70 | $35.05 | $35.30 | $35.30 | 16,862 |
| 2017-02-06 | $35.60 | $35.60 | $34.90 | $35.45 | $35.45 | 38,083 |
| 2017-02-03 | $34.50 | $35.70 | $34.40 | $35.70 | $35.70 | 37,693 |
| 2017-02-02 | $33.95 | $34.55 | $33.75 | $34.10 | $34.10 | 17,080 |
| 2017-02-01 | $34.50 | $34.95 | $33.75 | $33.95 | $33.95 | 75,869 |
| 2017-01-31 | $33.00 | $34.51 | $32.75 | $34.15 | $34.15 | 75,083 |
| 2017-01-30 | $33.85 | $33.85 | $33.00 | $33.20 | $33.20 | 50,942 |
| 2017-01-27 | $33.50 | $34.10 | $33.15 | $34.00 | $34.00 | 22,137 |
| 2017-01-26 | $34.95 | $34.95 | $33.45 | $33.65 | $33.65 | 56,427 |
| 2017-01-25 | $34.95 | $35.10 | $34.70 | $34.80 | $34.80 | 23,291 |
| 2017-01-24 | $34.00 | $34.80 | $33.50 | $34.70 | $34.70 | 20,575 |
| 2017-01-23 | $33.65 | $34.10 | $32.40 | $33.95 | $33.95 | 59,178 |
| 2017-01-20 | $33.65 | $34.10 | $33.35 | $33.90 | $33.90 | 27,175 |
| 2017-01-19 | $34.95 | $34.96 | $33.50 | $33.70 | $33.70 | 48,020 |
| 2017-01-18 | $34.65 | $34.95 | $34.35 | $34.90 | $34.90 | 21,035 |
| 2017-01-17 | $34.65 | $34.90 | $34.00 | $34.70 | $34.70 | 35,347 |
| 2017-01-13 | $34.30 | $34.85 | $34.30 | $34.55 | $34.55 | 21,064 |
| 2017-01-12 | $34.80 | $34.80 | $33.20 | $34.10 | $34.10 | 31,349 |
| 2017-01-11 | $35.05 | $35.10 | $34.40 | $35.00 | $35.00 | 35,388 |
| 2017-01-10 | $35.05 | $35.10 | $34.75 | $34.95 | $34.95 | 29,707 |
| 2017-01-09 | $35.50 | $35.65 | $34.85 | $35.05 | $35.05 | 21,170 |
| 2017-01-06 | $35.85 | $35.85 | $35.20 | $35.35 | $35.35 | 17,053 |
| 2017-01-05 | $35.75 | $36.10 | $35.25 | $35.70 | $35.70 | 31,973 |
| 2017-01-04 | $36.40 | $36.40 | $35.65 | $36.10 | $36.10 | 41,500 |
| 2017-01-03 | $35.40 | $36.00 | $34.86 | $35.95 | $35.95 | 46,177 |
| 2016-12-30 | $35.10 | $35.20 | $34.85 | $35.05 | $35.05 | 20,437 |
| 2016-12-29 | $35.05 | $35.75 | $35.05 | $35.35 | $35.35 | 28,114 |
| 2016-12-28 | $34.75 | $35.65 | $34.65 | $35.25 | $35.25 | 43,543 |
| 2016-12-27 | $35.25 | $35.90 | $34.85 | $34.90 | $34.90 | 30,500 |
| 2016-12-23 | $34.70 | $35.60 | $34.55 | $35.55 | $35.55 | 18,502 |
| 2016-12-22 | $35.25 | $35.25 | $34.25 | $34.55 | $34.55 | 58,367 |
| 2016-12-21 | $35.15 | $35.75 | $35.05 | $35.35 | $35.35 | 24,708 |
| 2016-12-20 | $35.20 | $36.00 | $35.20 | $35.65 | $35.65 | 49,327 |
| 2016-12-19 | $35.65 | $35.90 | $34.95 | $35.00 | $35.00 | 63,569 |
| 2016-12-16 | $35.15 | $35.85 | $35.15 | $35.50 | $35.50 | 97,578 |
| 2016-12-15 | $34.55 | $35.45 | $34.10 | $34.95 | $34.95 | 66,527 |
| 2016-12-14 | $34.85 | $35.15 | $34.05 | $34.55 | $34.55 | 44,408 |
| 2016-12-13 | $35.45 | $36.30 | $34.25 | $34.90 | $34.90 | 55,148 |
| 2016-12-12 | $33.75 | $35.45 | $33.35 | $35.40 | $35.40 | 106,472 |
| 2016-12-09 | $34.00 | $34.20 | $33.45 | $33.75 | $33.75 | 83,881 |
| 2016-12-08 | $35.00 | $35.60 | $33.91 | $34.00 | $34.00 | 94,581 |
| 2016-12-07 | $34.95 | $35.10 | $33.95 | $33.98 | $33.98 | 68,397 |
| 2016-12-06 | $34.90 | $35.15 | $34.55 | $34.80 | $34.80 | 39,301 |
| 2016-12-05 | $35.15 | $35.35 | $34.55 | $34.95 | $34.95 | 75,480 |
| 2016-12-02 | $34.00 | $35.20 | $33.55 | $34.60 | $34.60 | 245,966 |
| 2016-12-01 | $34.90 | $35.35 | $33.60 | $33.80 | $33.80 | 60,028 |
| 2016-11-30 | $35.00 | $35.20 | $34.50 | $34.70 | $34.70 | 57,427 |
| 2016-11-29 | $34.30 | $35.50 | $34.20 | $34.80 | $34.80 | 144,570 |
| 2016-11-28 | $33.45 | $35.15 | $33.25 | $34.00 | $34.00 | 92,804 |
| 2016-11-25 | $33.70 | $33.80 | $32.24 | $33.50 | $33.50 | 59,538 |
| 2016-11-23 | $33.50 | $33.80 | $33.16 | $33.55 | $33.55 | 146,469 |
| 2016-11-22 | $34.05 | $34.10 | $33.50 | $33.65 | $33.65 | 90,731 |
| 2016-11-21 | $34.20 | $35.20 | $33.30 | $34.05 | $34.05 | 105,373 |
| 2016-11-18 | $32.50 | $34.60 | $32.50 | $34.00 | $34.00 | 99,581 |
| 2016-11-17 | $32.30 | $32.55 | $31.85 | $32.45 | $32.45 | 132,937 |
| 2016-11-16 | $31.70 | $32.80 | $31.60 | $32.00 | $32.00 | 103,910 |
| 2016-11-15 | $32.00 | $32.40 | $31.75 | $31.90 | $31.90 | 154,004 |
| 2016-11-14 | $33.55 | $34.05 | $31.70 | $31.85 | $31.85 | 149,795 |
| 2016-11-11 | $33.30 | $33.60 | $32.35 | $32.95 | $32.95 | 170,605 |
| 2016-11-10 | $32.20 | $35.10 | $31.95 | $32.95 | $32.95 | 134,886 |
| 2016-11-09 | $30.00 | $32.00 | $29.65 | $31.85 | $31.85 | 173,422 |
| 2016-11-08 | $27.05 | $31.35 | $27.05 | $30.05 | $30.05 | 187,120 |
| 2016-11-07 | $26.05 | $26.16 | $25.49 | $26.00 | $26.00 | 29,177 |
| 2016-11-04 | $24.65 | $26.10 | $24.65 | $25.60 | $25.60 | 32,145 |
| 2016-11-03 | $24.95 | $25.40 | $24.60 | $24.65 | $24.65 | 26,996 |
| 2016-11-02 | $24.90 | $25.50 | $24.70 | $24.95 | $24.95 | 52,330 |
| 2016-11-01 | $25.35 | $25.35 | $24.40 | $25.05 | $25.05 | 42,172 |
| 2016-10-31 | $24.85 | $25.50 | $24.85 | $25.30 | $25.30 | 36,904 |
| 2016-10-28 | $25.39 | $25.39 | $24.86 | $24.96 | $24.96 | 28,087 |
| 2016-10-27 | $26.00 | $26.00 | $25.08 | $25.28 | $25.28 | 38,402 |
| 2016-10-26 | $26.19 | $26.42 | $25.78 | $25.98 | $25.98 | 39,604 |
| 2016-10-25 | $26.67 | $26.78 | $25.97 | $26.29 | $26.29 | 16,977 |
| 2016-10-24 | $26.58 | $27.22 | $26.46 | $26.56 | $26.56 | 29,690 |
| 2016-10-21 | $26.89 | $26.91 | $26.34 | $26.48 | $26.48 | 34,341 |
| 2016-10-20 | $27.11 | $27.20 | $26.61 | $26.97 | $26.97 | 27,804 |
| 2016-10-19 | $27.14 | $27.42 | $26.99 | $27.06 | $27.06 | 20,174 |
| 2016-10-18 | $27.04 | $27.36 | $26.81 | $27.25 | $27.25 | 32,060 |
| 2016-10-17 | $26.64 | $27.12 | $26.37 | $27.01 | $27.01 | 26,638 |
| 2016-10-14 | $26.84 | $26.87 | $26.25 | $26.76 | $26.76 | 44,386 |
| 2016-10-13 | $26.96 | $26.97 | $26.56 | $26.67 | $26.67 | 21,113 |
| 2016-10-12 | $27.09 | $27.40 | $26.80 | $27.18 | $27.18 | 38,314 |
| 2016-10-11 | $26.88 | $27.24 | $26.56 | $27.11 | $27.11 | 46,082 |
| 2016-10-10 | $26.55 | $27.35 | $26.49 | $26.89 | $26.89 | 51,499 |
| 2016-10-07 | $26.67 | $26.75 | $26.40 | $26.47 | $26.47 | 62,324 |
| 2016-10-06 | $26.20 | $26.79 | $26.01 | $26.70 | $26.70 | 33,803 |
| 2016-10-05 | $25.74 | $26.75 | $25.70 | $26.47 | $26.47 | 32,422 |
| 2016-10-04 | $26.05 | $26.25 | $25.87 | $26.04 | $26.04 | 37,627 |
| 2016-10-03 | $25.94 | $26.26 | $25.67 | $26.03 | $26.03 | 36,001 |
| 2016-09-30 | $25.79 | $26.45 | $25.75 | $26.16 | $26.16 | 76,666 |
| 2016-09-29 | $26.78 | $26.92 | $25.79 | $26.09 | $26.09 | 47,307 |
| 2016-09-28 | $26.80 | $27.43 | $26.18 | $26.87 | $26.87 | 147,043 |
| 2016-09-27 | $26.60 | $26.83 | $26.17 | $26.77 | $26.77 | 44,293 |
| 2016-09-26 | $26.42 | $26.62 | $25.52 | $26.54 | $26.54 | 68,903 |
| 2016-09-23 | $25.97 | $26.73 | $25.73 | $26.49 | $26.49 | 113,163 |
| 2016-09-22 | $25.34 | $26.23 | $25.10 | $26.17 | $26.17 | 60,573 |
| 2016-09-21 | $25.46 | $25.46 | $24.72 | $25.26 | $25.26 | 45,637 |
| 2016-09-20 | $24.97 | $26.01 | $24.66 | $24.86 | $24.86 | 30,825 |
| 2016-09-19 | $24.59 | $26.54 | $24.59 | $24.77 | $24.77 | 72,737 |
| 2016-09-16 | $24.25 | $24.71 | $23.94 | $24.71 | $24.71 | 43,185 |
| 2016-09-15 | $25.15 | $25.15 | $23.76 | $24.22 | $24.22 | 57,156 |
| 2016-09-14 | $24.93 | $25.01 | $24.33 | $24.56 | $24.56 | 36,840 |
| 2016-09-13 | $24.67 | $24.84 | $24.33 | $24.79 | $24.79 | 53,730 |
| 2016-09-12 | $24.15 | $25.26 | $23.68 | $24.84 | $24.84 | 41,385 |
| 2016-09-09 | $25.74 | $25.89 | $24.07 | $24.17 | $24.17 | 70,424 |
| 2016-09-08 | $24.94 | $26.03 | $24.60 | $25.73 | $25.73 | 101,018 |
| 2016-09-07 | $24.47 | $25.07 | $24.47 | $24.97 | $24.97 | 47,008 |
| 2016-09-06 | $24.79 | $24.95 | $23.86 | $24.61 | $24.61 | 57,282 |
| 2016-09-02 | $24.43 | $25.36 | $23.75 | $24.87 | $24.87 | 84,132 |
| 2016-09-01 | $24.17 | $24.53 | $23.56 | $24.20 | $24.20 | 126,757 |
| 2016-08-31 | $24.16 | $24.25 | $23.68 | $23.98 | $23.98 | 58,807 |
| 2016-08-30 | $23.16 | $25.08 | $23.08 | $24.02 | $24.02 | 159,293 |
| 2016-08-29 | $22.96 | $23.18 | $22.73 | $23.14 | $23.14 | 57,425 |
| 2016-08-26 | $23.24 | $25.84 | $22.49 | $22.96 | $22.96 | 197,586 |
| 2016-08-25 | $21.12 | $23.33 | $21.12 | $23.03 | $23.03 | 140,832 |
| 2016-08-24 | $20.83 | $21.41 | $20.65 | $21.28 | $21.28 | 42,969 |
| 2016-08-23 | $21.68 | $21.68 | $21.25 | $21.30 | $21.30 | 44,752 |
| 2016-08-22 | $21.48 | $21.75 | $21.12 | $21.64 | $21.64 | 27,368 |
| 2016-08-19 | $20.65 | $21.55 | $20.02 | $21.38 | $21.38 | 63,272 |
| 2016-08-18 | $20.37 | $20.82 | $18.61 | $20.77 | $20.77 | 31,520 |
| 2016-08-17 | $21.69 | $21.69 | $20.53 | $20.63 | $20.63 | 32,529 |
| 2016-08-16 | $21.80 | $21.87 | $20.96 | $21.52 | $21.52 | 55,068 |
| 2016-08-15 | $21.86 | $21.87 | $21.46 | $21.74 | $21.74 | 44,784 |
| 2016-08-12 | $20.77 | $21.87 | $18.57 | $21.76 | $21.76 | 54,280 |
| 2016-08-11 | $20.56 | $21.00 | $20.56 | $20.71 | $20.71 | 42,131 |
| 2016-08-10 | $20.59 | $20.87 | $20.33 | $20.71 | $20.71 | 25,863 |
| 2016-08-09 | $20.68 | $20.68 | $20.35 | $20.55 | $20.55 | 34,652 |
| 2016-08-08 | $20.18 | $20.69 | $20.17 | $20.51 | $20.51 | 19,615 |
| 2016-08-05 | $19.79 | $20.53 | $19.68 | $20.49 | $20.49 | 29,898 |
| 2016-08-04 | $20.90 | $20.94 | $19.85 | $19.86 | $19.86 | 18,240 |
| 2016-08-03 | $21.22 | $21.30 | $19.22 | $21.12 | $21.12 | 86,460 |
| 2016-08-02 | $18.78 | $21.54 | $18.78 | $21.47 | $21.47 | 98,070 |
| 2016-08-01 | $18.81 | $18.97 | $18.26 | $18.49 | $18.49 | 31,280 |
| 2016-07-29 | $19.13 | $19.20 | $18.82 | $18.86 | $18.86 | 11,328 |
| 2016-07-28 | $19.20 | $19.30 | $18.82 | $19.24 | $19.24 | 33,180 |
| 2016-07-27 | $18.81 | $19.40 | $18.62 | $19.34 | $19.34 | 23,816 |
| 2016-07-26 | $19.45 | $19.45 | $18.47 | $18.87 | $18.87 | 29,414 |
| 2016-07-25 | $19.55 | $19.70 | $19.47 | $19.47 | $19.47 | 46,804 |
| 2016-07-22 | $19.80 | $20.00 | $19.53 | $19.64 | $19.64 | 23,282 |
| 2016-07-21 | $19.70 | $20.02 | $19.54 | $19.95 | $19.95 | 34,511 |
| 2016-07-20 | $19.25 | $19.88 | $19.16 | $19.73 | $19.73 | 65,756 |
| 2016-07-19 | $19.20 | $19.41 | $19.20 | $19.22 | $19.22 | 29,079 |
| 2016-07-18 | $19.65 | $19.65 | $19.17 | $19.43 | $19.43 | 16,995 |
| 2016-07-15 | $19.71 | $19.99 | $19.42 | $19.66 | $19.66 | 36,035 |
| 2016-07-14 | $19.55 | $19.84 | $19.35 | $19.55 | $19.55 | 23,212 |
| 2016-07-13 | $19.26 | $19.50 | $19.14 | $19.45 | $19.45 | 42,458 |
| 2016-07-12 | $18.99 | $19.50 | $18.94 | $19.16 | $19.16 | 62,059 |
| 2016-07-11 | $19.14 | $19.14 | $18.74 | $18.94 | $18.94 | 18,245 |
| 2016-07-08 | $18.64 | $19.10 | $18.01 | $19.00 | $19.00 | 50,007 |
| 2016-07-07 | $18.88 | $19.00 | $18.19 | $18.54 | $18.54 | 28,635 |
| 2016-07-06 | $18.00 | $18.91 | $17.91 | $18.89 | $18.89 | 47,362 |
| 2016-07-05 | $17.57 | $18.24 | $17.42 | $17.92 | $17.92 | 47,237 |
| 2016-07-01 | $17.39 | $17.73 | $17.35 | $17.53 | $17.53 | 43,320 |
| 2016-06-30 | $16.90 | $17.63 | $16.90 | $17.43 | $17.43 | 60,605 |
| 2016-06-29 | $17.79 | $18.17 | $16.55 | $16.70 | $16.70 | 47,913 |
| 2016-06-28 | $17.73 | $18.30 | $17.58 | $17.63 | $17.63 | 55,979 |
| 2016-06-27 | $17.38 | $17.70 | $17.22 | $17.60 | $17.60 | 54,044 |
| 2016-06-24 | $17.75 | $18.06 | $17.08 | $17.47 | $17.47 | 143,947 |
| 2016-06-23 | $19.43 | $20.06 | $18.48 | $18.64 | $18.64 | 45,584 |
| 2016-06-22 | $19.66 | $20.07 | $19.38 | $19.44 | $19.44 | 19,308 |
| 2016-06-21 | $19.29 | $19.84 | $18.98 | $19.76 | $19.76 | 18,456 |
| 2016-06-20 | $19.11 | $19.69 | $19.11 | $19.29 | $19.29 | 25,894 |
| 2016-06-17 | $19.65 | $19.73 | $18.63 | $18.68 | $18.68 | 76,541 |
| 2016-06-16 | $19.30 | $19.65 | $19.11 | $19.59 | $19.59 | 29,143 |
| 2016-06-15 | $19.24 | $19.85 | $19.24 | $19.56 | $19.56 | 19,980 |
| 2016-06-14 | $19.74 | $20.19 | $19.13 | $19.63 | $19.63 | 50,341 |
| 2016-06-13 | $19.90 | $20.29 | $19.36 | $19.88 | $19.88 | 40,383 |
| 2016-06-10 | $19.64 | $20.32 | $18.51 | $19.96 | $19.96 | 34,587 |
| 2016-06-09 | $20.20 | $20.50 | $19.82 | $19.97 | $19.97 | 26,165 |
| 2016-06-08 | $20.75 | $21.19 | $20.26 | $20.41 | $20.41 | 41,023 |
| 2016-06-07 | $20.68 | $20.88 | $20.42 | $20.79 | $20.79 | 35,526 |
| 2016-06-06 | $19.29 | $20.79 | $19.08 | $20.64 | $20.64 | 59,564 |
| 2016-06-03 | $19.54 | $19.54 | $19.12 | $19.18 | $19.18 | 24,064 |
| 2016-06-02 | $20.23 | $20.46 | $19.38 | $19.54 | $19.54 | 30,826 |
| 2016-06-01 | $20.55 | $20.67 | $20.00 | $20.29 | $20.29 | 53,935 |
| 2016-05-31 | $19.77 | $20.24 | $19.63 | $20.00 | $20.00 | 92,666 |
| 2016-05-27 | $19.74 | $20.17 | $19.61 | $19.71 | $19.71 | 41,532 |
| 2016-05-26 | $20.03 | $20.03 | $19.47 | $19.73 | $19.73 | 26,704 |
| 2016-05-25 | $20.30 | $20.62 | $19.79 | $20.00 | $20.00 | 30,837 |
| 2016-05-24 | $19.04 | $20.27 | $19.04 | $20.25 | $20.25 | 36,937 |
| 2016-05-23 | $19.28 | $19.45 | $18.84 | $19.00 | $19.00 | 28,487 |
| 2016-05-20 | $18.75 | $19.54 | $18.67 | $19.09 | $19.09 | 36,536 |
| 2016-05-19 | $18.97 | $19.15 | $18.65 | $18.73 | $18.73 | 43,840 |
| 2016-05-18 | $18.35 | $19.22 | $18.16 | $19.12 | $19.12 | 29,144 |
| 2016-05-17 | $18.68 | $19.02 | $18.25 | $18.41 | $18.41 | 41,454 |
| 2016-05-16 | $18.80 | $19.09 | $18.43 | $18.78 | $18.78 | 30,167 |
| 2016-05-13 | $18.64 | $19.02 | $18.48 | $18.67 | $18.67 | 29,943 |
| 2016-05-12 | $18.82 | $19.29 | $18.69 | $18.83 | $18.83 | 42,654 |
| 2016-05-11 | $19.43 | $19.60 | $18.87 | $19.00 | $19.00 | 71,239 |
| 2016-05-10 | $19.64 | $19.72 | $19.29 | $19.58 | $19.58 | 18,406 |
| 2016-05-09 | $18.25 | $19.54 | $18.25 | $19.46 | $19.46 | 49,781 |
| 2016-05-06 | $17.94 | $18.38 | $17.94 | $18.33 | $18.33 | 24,456 |
| 2016-05-05 | $18.16 | $18.18 | $17.77 | $17.96 | $17.96 | 39,317 |
| 2016-05-04 | $18.18 | $18.52 | $18.00 | $18.17 | $18.17 | 46,029 |
| 2016-05-03 | $18.66 | $19.01 | $17.67 | $18.29 | $18.29 | 95,543 |
| 2016-05-02 | $18.47 | $19.22 | $18.47 | $19.02 | $19.02 | 67,728 |
| 2016-04-29 | $18.95 | $19.37 | $18.24 | $18.50 | $18.50 | 95,518 |
| 2016-04-28 | $19.20 | $19.62 | $18.96 | $19.09 | $19.09 | 32,459 |
| 2016-04-27 | $20.04 | $20.04 | $19.07 | $19.46 | $19.46 | 34,956 |
| 2016-04-26 | $19.96 | $20.00 | $19.01 | $19.74 | $19.74 | 51,787 |
| 2016-04-25 | $20.23 | $20.50 | $19.69 | $20.00 | $20.00 | 31,109 |
| 2016-04-22 | $20.77 | $20.77 | $20.18 | $20.37 | $20.37 | 30,304 |
| 2016-04-21 | $20.86 | $21.60 | $20.53 | $20.67 | $20.67 | 31,988 |
| 2016-04-20 | $20.14 | $20.99 | $19.93 | $20.91 | $20.91 | 47,558 |
| 2016-04-19 | $20.07 | $20.41 | $19.94 | $20.17 | $20.17 | 38,131 |
| 2016-04-18 | $19.50 | $20.04 | $17.94 | $19.91 | $19.91 | 33,849 |
| 2016-04-15 | $19.24 | $19.59 | $19.13 | $19.48 | $19.48 | 26,075 |
| 2016-04-14 | $18.81 | $19.33 | $18.53 | $19.24 | $19.24 | 65,682 |
| 2016-04-13 | $18.40 | $18.93 | $18.40 | $18.87 | $18.87 | 46,593 |
| 2016-04-12 | $17.66 | $18.34 | $17.47 | $18.23 | $18.23 | 59,982 |
| 2016-04-11 | $17.46 | $17.80 | $17.33 | $17.66 | $17.66 | 43,973 |
| 2016-04-08 | $17.08 | $17.63 | $17.04 | $17.49 | $17.49 | 35,711 |
| 2016-04-07 | $17.10 | $17.32 | $17.00 | $17.06 | $17.06 | 168,198 |
| 2016-04-06 | $17.05 | $17.30 | $16.86 | $17.27 | $17.27 | 37,262 |
| 2016-04-05 | $16.87 | $17.32 | $16.87 | $17.05 | $17.05 | 35,966 |
| 2016-04-04 | $17.02 | $17.40 | $17.02 | $17.16 | $17.16 | 80,009 |
| 2016-04-01 | $17.15 | $17.39 | $17.00 | $17.18 | $17.18 | 116,042 |
| 2016-03-31 | $17.38 | $17.60 | $17.14 | $17.19 | $17.19 | 47,848 |
| 2016-03-30 | $17.75 | $18.18 | $17.11 | $17.41 | $17.41 | 53,402 |
| 2016-03-29 | $17.52 | $17.79 | $17.10 | $17.64 | $17.64 | 82,960 |
| 2016-03-28 | $16.45 | $17.41 | $16.27 | $17.21 | $17.21 | 39,080 |
| 2016-03-24 | $16.25 | $16.42 | $15.33 | $16.36 | $16.36 | 91,723 |
| 2016-03-23 | $16.95 | $17.06 | $16.37 | $16.39 | $16.39 | 107,178 |
| 2016-03-22 | $16.78 | $17.41 | $16.50 | $16.84 | $16.84 | 88,831 |
| 2016-03-21 | $17.30 | $17.53 | $16.64 | $16.78 | $16.78 | 58,612 |
| 2016-03-18 | $16.96 | $17.34 | $16.69 | $17.11 | $17.11 | 93,117 |
| 2016-03-17 | $16.99 | $17.09 | $16.75 | $16.80 | $16.80 | 126,188 |
| 2016-03-16 | $16.91 | $17.71 | $16.82 | $16.91 | $16.91 | 166,587 |
| 2016-03-15 | $18.45 | $18.60 | $16.87 | $16.92 | $16.92 | 86,582 |
| 2016-03-14 | $18.82 | $19.25 | $18.50 | $18.54 | $18.54 | 79,956 |
| 2016-03-11 | $17.33 | $18.84 | $17.33 | $18.69 | $18.69 | 73,312 |
| 2016-03-10 | $18.28 | $18.31 | $16.82 | $17.46 | $17.46 | 188,030 |
| 2016-03-09 | $19.63 | $19.75 | $18.38 | $18.40 | $18.40 | 84,378 |
| 2016-03-08 | $21.50 | $22.55 | $18.77 | $19.50 | $19.50 | 294,774 |
| 2016-03-07 | $23.31 | $24.86 | $22.90 | $23.80 | $23.80 | 53,982 |
| 2016-03-04 | $24.32 | $24.56 | $23.19 | $23.38 | $23.38 | 40,388 |
| 2016-03-03 | $24.11 | $24.55 | $24.10 | $24.41 | $24.41 | 31,938 |
| 2016-03-02 | $23.93 | $24.34 | $23.54 | $24.04 | $24.04 | 111,365 |
| 2016-03-01 | $22.95 | $24.06 | $22.63 | $24.05 | $24.05 | 68,524 |
| 2016-02-29 | $23.36 | $23.59 | $22.61 | $22.70 | $22.70 | 99,262 |
| 2016-02-26 | $23.00 | $23.46 | $22.65 | $23.41 | $23.41 | 28,387 |
| 2016-02-25 | $22.10 | $22.75 | $21.75 | $22.73 | $22.73 | 46,011 |
| 2016-02-24 | $21.53 | $21.90 | $21.21 | $21.75 | $21.75 | 62,563 |
| 2016-02-23 | $22.29 | $22.57 | $21.40 | $21.91 | $21.91 | 64,559 |
| 2016-02-22 | $21.59 | $22.92 | $21.55 | $22.31 | $22.31 | 82,483 |
| 2016-02-19 | $22.56 | $22.65 | $21.49 | $21.54 | $21.54 | 47,340 |
| 2016-02-18 | $23.13 | $23.75 | $22.33 | $22.62 | $22.62 | 84,828 |
| 2016-02-17 | $23.07 | $24.05 | $23.07 | $23.46 | $23.46 | 58,621 |
| 2016-02-16 | $21.36 | $23.76 | $20.70 | $23.07 | $23.07 | 60,180 |
| 2016-02-12 | $21.32 | $21.33 | $19.56 | $21.25 | $21.25 | 37,693 |
| 2016-02-11 | $22.02 | $22.22 | $20.59 | $21.24 | $21.24 | 57,320 |
| 2016-02-10 | $21.41 | $22.84 | $21.01 | $22.30 | $22.30 | 69,144 |
| 2016-02-09 | $20.75 | $22.20 | $19.76 | $21.38 | $21.38 | 213,428 |
| 2016-02-08 | $20.03 | $21.26 | $19.68 | $21.08 | $21.08 | 63,547 |
| 2016-02-05 | $21.43 | $21.86 | $20.24 | $20.28 | $20.28 | 63,289 |
| 2016-02-04 | $21.54 | $21.86 | $20.34 | $21.45 | $21.45 | 46,179 |
| 2016-02-03 | $21.75 | $21.75 | $21.22 | $21.50 | $21.50 | 59,871 |
| 2016-02-02 | $21.10 | $21.82 | $21.05 | $21.65 | $21.65 | 41,271 |
| 2016-02-01 | $21.20 | $21.91 | $20.66 | $21.83 | $21.83 | 68,143 |
| 2016-01-29 | $20.62 | $21.32 | $20.24 | $21.21 | $21.21 | 82,560 |
| 2016-01-28 | $20.74 | $21.21 | $20.05 | $20.52 | $20.52 | 71,442 |
| 2016-01-27 | $21.13 | $21.22 | $20.08 | $20.52 | $20.52 | 60,522 |
| 2016-01-26 | $20.42 | $21.48 | $19.51 | $21.13 | $21.13 | 80,191 |
| 2016-01-25 | $19.88 | $20.98 | $19.82 | $20.43 | $20.43 | 64,944 |
| 2016-01-22 | $19.87 | $20.08 | $19.59 | $20.03 | $20.03 | 56,151 |
| 2016-01-21 | $19.67 | $20.47 | $19.36 | $19.71 | $19.71 | 52,372 |
| 2016-01-20 | $18.78 | $19.75 | $18.16 | $19.56 | $19.56 | 74,784 |
| 2016-01-19 | $20.83 | $20.83 | $18.83 | $19.07 | $19.07 | 164,805 |
| 2016-01-15 | $20.90 | $21.65 | $20.04 | $20.54 | $20.54 | 117,585 |
| 2016-01-14 | $21.47 | $21.80 | $20.44 | $21.36 | $21.36 | 166,988 |
| 2016-01-13 | $22.44 | $23.22 | $21.09 | $21.44 | $21.44 | 146,073 |
| 2016-01-12 | $22.51 | $23.11 | $21.94 | $22.47 | $22.47 | 183,940 |
| 2016-01-11 | $22.27 | $22.57 | $21.80 | $22.38 | $22.38 | 151,888 |
| 2016-01-08 | $22.53 | $23.59 | $21.77 | $22.27 | $22.27 | 129,755 |
| 2016-01-07 | $23.84 | $24.33 | $22.11 | $22.54 | $22.54 | 104,139 |
| 2016-01-06 | $23.14 | $24.31 | $22.83 | $24.16 | $24.16 | 118,910 |
| 2016-01-05 | $22.97 | $23.54 | $22.76 | $23.48 | $23.48 | 92,707 |
| 2016-01-04 | $23.02 | $23.17 | $22.39 | $22.89 | $22.89 | 95,025 |
| 2015-12-31 | $24.12 | $24.76 | $23.28 | $23.28 | $23.28 | 128,285 |
| 2015-12-30 | $24.67 | $24.91 | $23.86 | $24.09 | $24.09 | 52,955 |
| 2015-12-29 | $23.79 | $24.76 | $23.54 | $24.59 | $24.59 | 59,286 |
| 2015-12-28 | $23.61 | $23.65 | $22.79 | $23.51 | $23.51 | 63,547 |
| 2015-12-24 | $23.50 | $23.81 | $23.25 | $23.67 | $23.67 | 18,108 |
| 2015-12-23 | $23.84 | $23.98 | $23.44 | $23.56 | $23.56 | 51,778 |
| 2015-12-22 | $24.49 | $24.49 | $23.19 | $23.71 | $23.71 | 62,455 |
| 2015-12-21 | $23.99 | $24.78 | $23.27 | $24.49 | $24.49 | 74,061 |
| 2015-12-18 | $24.48 | $24.50 | $23.18 | $24.00 | $24.00 | 96,901 |
| 2015-12-17 | $24.72 | $25.03 | $24.04 | $24.54 | $24.54 | 47,332 |
| 2015-12-16 | $25.01 | $25.76 | $23.01 | $24.81 | $24.81 | 58,996 |
| 2015-12-15 | $25.20 | $25.44 | $24.41 | $25.00 | $25.00 | 99,988 |
| 2015-12-14 | $24.65 | $24.94 | $24.19 | $24.89 | $24.89 | 115,597 |
| 2015-12-11 | $23.30 | $24.92 | $23.15 | $24.57 | $24.57 | 75,087 |
| 2015-12-10 | $24.00 | $24.10 | $23.25 | $23.63 | $23.63 | 58,225 |
| 2015-12-09 | $23.20 | $24.12 | $23.07 | $23.95 | $23.95 | 82,898 |
| 2015-12-08 | $22.20 | $23.50 | $21.97 | $23.14 | $23.14 | 43,169 |
| 2015-12-07 | $22.67 | $23.21 | $22.00 | $22.22 | $22.22 | 57,307 |
| 2015-12-04 | $22.62 | $22.94 | $22.50 | $22.79 | $22.79 | 44,316 |
| 2015-12-03 | $22.84 | $23.48 | $22.49 | $22.68 | $22.68 | 49,086 |
| 2015-12-02 | $22.95 | $23.22 | $22.78 | $22.84 | $22.84 | 55,127 |
| 2015-12-01 | $22.83 | $23.03 | $22.73 | $22.92 | $22.92 | 50,346 |
| 2015-11-30 | $22.67 | $22.92 | $22.42 | $22.79 | $22.79 | 104,518 |
| 2015-11-27 | $22.22 | $22.74 | $22.05 | $22.72 | $22.72 | 31,425 |
| 2015-11-25 | $21.87 | $22.32 | $21.74 | $22.23 | $22.23 | 36,057 |
| 2015-11-24 | $21.60 | $21.93 | $21.48 | $21.83 | $21.83 | 43,146 |
| 2015-11-23 | $20.93 | $21.88 | $20.45 | $21.74 | $21.74 | 74,368 |
| 2015-11-20 | $21.03 | $21.41 | $20.72 | $21.17 | $21.17 | 68,119 |
| 2015-11-19 | $21.02 | $21.64 | $20.77 | $21.00 | $21.00 | 98,129 |
| 2015-11-18 | $20.79 | $21.16 | $20.44 | $21.04 | $21.04 | 59,313 |
| 2015-11-17 | $20.81 | $22.45 | $20.13 | $20.78 | $20.78 | 92,722 |
| 2015-11-16 | $19.89 | $20.76 | $19.79 | $20.68 | $20.68 | 141,844 |
| 2015-11-13 | $18.75 | $20.08 | $18.75 | $19.88 | $19.88 | 74,724 |
| 2015-11-12 | $19.24 | $19.29 | $18.78 | $18.93 | $18.93 | 57,771 |
| 2015-11-11 | $19.83 | $19.83 | $18.91 | $19.36 | $19.36 | 84,423 |
| 2015-11-10 | $20.00 | $21.72 | $19.33 | $19.83 | $19.83 | 71,512 |
| 2015-11-09 | $21.28 | $21.41 | $19.87 | $19.98 | $19.98 | 113,748 |
| 2015-11-06 | $22.01 | $22.06 | $20.62 | $21.28 | $21.28 | 152,890 |
| 2015-11-05 | $22.05 | $22.75 | $21.90 | $22.08 | $22.08 | 148,497 |
| 2015-11-04 | $21.71 | $22.43 | $21.51 | $22.10 | $22.10 | 172,093 |
| 2015-11-03 | $24.70 | $24.86 | $21.78 | $21.80 | $21.80 | 419,982 |
| 2015-11-02 | $25.24 | $26.03 | $24.69 | $24.92 | $24.92 | 88,320 |
| 2015-10-30 | $26.04 | $26.45 | $24.82 | $24.98 | $24.98 | 83,458 |
| 2015-10-29 | $25.94 | $26.95 | $25.03 | $26.56 | $26.56 | 89,394 |
| 2015-10-28 | $25.46 | $26.46 | $25.10 | $25.94 | $25.94 | 70,961 |
| 2015-10-27 | $24.13 | $25.56 | $23.00 | $25.46 | $25.46 | 169,787 |
| 2015-10-26 | $24.79 | $26.45 | $23.82 | $24.18 | $24.18 | 206,748 |
| 2015-10-23 | $29.25 | $29.25 | $22.75 | $24.74 | $24.74 | 682,061 |
| 2015-10-22 | $33.97 | $35.33 | $32.45 | $32.72 | $32.72 | 79,066 |
| 2015-10-21 | $35.25 | $35.41 | $33.85 | $33.97 | $33.97 | 49,393 |
| 2015-10-20 | $35.84 | $38.08 | $35.00 | $35.25 | $35.25 | 70,523 |
| 2015-10-19 | $33.79 | $36.13 | $33.68 | $35.72 | $35.72 | 145,096 |
| 2015-10-16 | $32.81 | $34.24 | $32.81 | $33.85 | $33.85 | 55,024 |
| 2015-10-15 | $31.39 | $32.63 | $31.31 | $32.62 | $32.62 | 53,920 |
| 2015-10-14 | $31.25 | $31.67 | $31.18 | $31.40 | $31.40 | 26,331 |
| 2015-10-13 | $31.29 | $32.62 | $30.99 | $31.33 | $31.33 | 42,845 |
| 2015-10-12 | $30.10 | $31.41 | $29.78 | $31.31 | $31.31 | 25,454 |
| 2015-10-09 | $30.24 | $30.42 | $29.95 | $30.20 | $30.20 | 42,786 |
| 2015-10-08 | $30.65 | $31.02 | $29.93 | $30.34 | $30.34 | 29,269 |
| 2015-10-07 | $29.97 | $30.70 | $29.27 | $30.57 | $30.57 | 55,560 |
| 2015-10-06 | $30.85 | $30.85 | $29.35 | $29.93 | $29.93 | 48,782 |
| 2015-10-05 | $30.56 | $31.47 | $30.01 | $30.77 | $30.77 | 54,780 |
| 2015-10-02 | $29.49 | $30.51 | $29.41 | $30.43 | $30.43 | 43,167 |
| 2015-10-01 | $30.98 | $31.50 | $29.69 | $29.91 | $29.91 | 66,133 |
| 2015-09-30 | $31.84 | $31.84 | $30.45 | $31.15 | $31.15 | 84,698 |
| 2015-09-29 | $31.14 | $32.19 | $30.85 | $31.60 | $31.60 | 43,320 |
| 2015-09-28 | $32.59 | $32.77 | $30.21 | $31.31 | $31.31 | 95,055 |
| 2015-09-25 | $34.92 | $35.05 | $32.75 | $32.77 | $32.77 | 87,262 |
| 2015-09-24 | $34.96 | $35.06 | $33.90 | $34.60 | $34.60 | 84,504 |
| 2015-09-23 | $34.16 | $35.83 | $34.16 | $35.06 | $35.06 | 80,844 |
| 2015-09-22 | $33.35 | $34.93 | $33.31 | $34.09 | $34.09 | 56,403 |
| 2015-09-21 | $33.30 | $33.72 | $33.14 | $33.54 | $33.54 | 51,424 |
| 2015-09-18 | $33.53 | $34.10 | $32.69 | $33.38 | $33.38 | 94,472 |
| 2015-09-17 | $32.51 | $34.38 | $32.49 | $33.91 | $33.91 | 52,850 |
| 2015-09-16 | $32.10 | $32.90 | $31.93 | $32.61 | $32.61 | 39,364 |
| 2015-09-15 | $31.84 | $32.28 | $31.61 | $31.97 | $31.97 | 66,760 |
| 2015-09-14 | $32.73 | $33.27 | $31.59 | $31.99 | $31.99 | 94,500 |
| 2015-09-11 | $33.36 | $33.62 | $32.48 | $32.74 | $32.74 | 298,436 |
| 2015-09-10 | $30.95 | $33.43 | $30.68 | $33.22 | $33.22 | 131,549 |
| 2015-09-09 | $29.84 | $31.05 | $29.33 | $30.86 | $30.86 | 100,836 |
| 2015-09-08 | $29.79 | $29.85 | $28.87 | $29.48 | $29.48 | 85,110 |
Addus HomeCare Corporation (ADUS) News Headlines
Recent Addus HomeCare Corporation (ADUS) News
Similar Companies to Addus HomeCare Corporation (ADUS) 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 |