Federal Agricultural Mortgage Corp - Class C (AGM) Exchange: NYSE
Data as of May 2, 2025
$175.10 ($-0.23) -0.13%
Federal Agricultural Mortgage Corp - Class C - Daily Information
Click for more stock information on Federal Agricultural Mortgage Corp - Class C.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $175.64 |
| Previous Close | $175.10 |
| High | $176.55 |
| Low | $174.31 |
| Adjusted Open | $175.64 |
| Previous Adjusted Close | $175.10 |
| Adjusted High | $176.55 |
| Adjusted Low | $174.31 |
About Federal Agricultural Mortgage Corp - Class C (AGM)
The Federal Agricultural Mortgage Corporation (Farmer Mac) is a stockholder-owned, federally chartered corporation that combines private capital and public sponsorship to serve a public purpose. Farmer Mac was created to establish a secondary market for agricultural real estate and rural housing mortgage loans. This secondary market was designed to increase the availability of long-term credit at stable interest rates to America's rural communities, farmers, ranchers and rural homeowners and to provide those borrowers with the benefits of capital markets pricing and product innovation. It conducts these activities through three programs: Farmer Mac I, Farmer Mac II and Rural Utilities. As of December 31, 2011, the total outstanding amount of the eligible loans included in all of Farmer Mac's programs was $11.9 billion. The loans eligible for the Farmer Mac secondary market include mortgage loans secured by liens on agricultural real estate and rural housing.
Invest in Federal Agricultural Mortgage Corp - Class C (AGM)
Historical Stock Data for Federal Agricultural Mortgage Corp - Class C (AGM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $175.64 | $176.55 | $174.31 | $175.10 | $175.10 | 30,883 |
| 2025-04-30 | $174.67 | $175.33 | $172.04 | $175.33 | $175.33 | 51,092 |
| 2025-04-29 | $174.45 | $177.53 | $173.97 | $176.37 | $176.37 | 33,216 |
| 2025-04-28 | $174.32 | $176.38 | $173.94 | $175.90 | $175.90 | 25,786 |
| 2025-04-25 | $175.00 | $175.00 | $170.71 | $174.62 | $174.62 | 26,453 |
| 2025-04-24 | $177.01 | $177.73 | $175.45 | $176.83 | $176.83 | 48,096 |
| 2025-04-23 | $179.93 | $184.54 | $175.20 | $176.88 | $176.88 | 44,308 |
| 2025-04-22 | $174.44 | $176.51 | $171.45 | $175.81 | $175.81 | 40,659 |
| 2025-04-21 | $173.42 | $173.60 | $169.32 | $172.00 | $172.00 | 51,962 |
| 2025-04-17 | $171.08 | $174.94 | $169.81 | $174.45 | $174.45 | 49,802 |
| 2025-04-16 | $169.06 | $171.47 | $168.71 | $170.89 | $170.89 | 30,933 |
| 2025-04-15 | $171.08 | $175.98 | $169.86 | $170.51 | $170.51 | 25,728 |
| 2025-04-14 | $168.21 | $171.93 | $168.21 | $171.46 | $171.46 | 32,745 |
| 2025-04-11 | $166.79 | $168.63 | $162.74 | $167.09 | $167.09 | 42,656 |
| 2025-04-10 | $171.85 | $172.58 | $162.91 | $167.76 | $167.76 | 57,979 |
| 2025-04-09 | $162.71 | $179.26 | $159.64 | $175.22 | $175.22 | 79,484 |
| 2025-04-08 | $173.26 | $174.01 | $164.22 | $165.45 | $165.45 | 57,450 |
| 2025-04-07 | $169.07 | $178.27 | $165.50 | $167.95 | $167.95 | 69,246 |
| 2025-04-04 | $172.05 | $177.21 | $169.90 | $174.50 | $174.50 | 62,516 |
| 2025-04-03 | $183.44 | $184.95 | $176.57 | $178.62 | $178.62 | 53,888 |
| 2025-04-02 | $184.50 | $190.83 | $184.50 | $190.34 | $190.34 | 42,068 |
| 2025-04-01 | $186.43 | $188.31 | $185.32 | $186.67 | $186.67 | 36,670 |
| 2025-03-31 | $186.33 | $190.00 | $184.62 | $187.51 | $187.51 | 72,570 |
| 2025-03-28 | $194.09 | $196.08 | $188.27 | $188.58 | $188.58 | 41,950 |
| 2025-03-27 | $193.54 | $194.90 | $193.20 | $194.29 | $194.29 | 29,152 |
| 2025-03-26 | $193.88 | $195.56 | $191.72 | $192.96 | $192.96 | 26,075 |
| 2025-03-25 | $194.48 | $197.72 | $193.52 | $193.81 | $193.81 | 26,264 |
| 2025-03-24 | $193.76 | $195.34 | $193.20 | $195.00 | $195.00 | 25,884 |
| 2025-03-21 | $190.50 | $192.38 | $190.24 | $191.51 | $191.51 | 64,492 |
| 2025-03-20 | $192.68 | $196.47 | $191.97 | $192.54 | $192.54 | 39,076 |
| 2025-03-19 | $193.49 | $196.66 | $193.39 | $194.80 | $194.80 | 33,660 |
| 2025-03-18 | $192.86 | $193.19 | $191.21 | $192.80 | $192.80 | 36,156 |
| 2025-03-17 | $194.00 | $195.18 | $192.81 | $194.26 | $194.26 | 45,484 |
| 2025-03-14 | $191.81 | $195.53 | $190.72 | $195.21 | $195.21 | 32,319 |
| 2025-03-13 | $192.42 | $193.58 | $189.31 | $190.78 | $190.78 | 31,813 |
| 2025-03-12 | $191.88 | $192.00 | $188.91 | $191.46 | $191.46 | 30,594 |
| 2025-03-11 | $193.43 | $195.62 | $189.31 | $190.84 | $190.84 | 35,039 |
| 2025-03-10 | $198.23 | $199.53 | $191.91 | $192.40 | $192.40 | 36,940 |
| 2025-03-07 | $202.03 | $202.24 | $197.82 | $200.77 | $200.77 | 43,948 |
| 2025-03-06 | $200.94 | $203.12 | $199.15 | $202.01 | $202.01 | 39,374 |
| 2025-03-05 | $204.71 | $206.77 | $200.45 | $203.41 | $203.41 | 47,844 |
| 2025-03-04 | $202.20 | $207.10 | $201.42 | $203.95 | $203.95 | 47,980 |
| 2025-03-03 | $208.89 | $210.78 | $202.39 | $203.32 | $203.32 | 41,688 |
| 2025-02-28 | $202.63 | $209.07 | $201.94 | $209.07 | $209.07 | 41,830 |
| 2025-02-27 | $203.00 | $205.55 | $201.61 | $201.81 | $201.81 | 45,225 |
| 2025-02-26 | $204.39 | $204.90 | $202.03 | $203.00 | $203.00 | 43,498 |
| 2025-02-25 | $207.04 | $208.05 | $203.93 | $203.93 | $203.93 | 43,842 |
| 2025-02-24 | $208.63 | $208.63 | $204.36 | $205.51 | $205.51 | 39,745 |
| 2025-02-21 | $203.60 | $212.24 | $200.32 | $208.09 | $208.09 | 73,759 |
| 2025-02-20 | $196.26 | $199.06 | $194.45 | $195.67 | $195.67 | 28,933 |
| 2025-02-19 | $197.50 | $198.64 | $196.24 | $198.42 | $198.42 | 23,884 |
| 2025-02-18 | $200.50 | $201.46 | $198.36 | $199.46 | $199.46 | 35,263 |
| 2025-02-14 | $201.03 | $201.42 | $199.01 | $199.56 | $199.56 | 18,251 |
| 2025-02-13 | $201.40 | $201.40 | $198.14 | $199.62 | $199.62 | 25,312 |
| 2025-02-12 | $198.32 | $201.42 | $197.94 | $200.69 | $200.69 | 43,175 |
| 2025-02-11 | $196.90 | $203.10 | $196.90 | $201.38 | $201.38 | 28,807 |
| 2025-02-10 | $197.93 | $198.41 | $196.39 | $198.10 | $198.10 | 21,047 |
| 2025-02-07 | $199.58 | $199.85 | $196.11 | $197.81 | $197.81 | 22,062 |
| 2025-02-06 | $199.73 | $200.20 | $198.10 | $199.62 | $199.62 | 26,929 |
| 2025-02-05 | $197.01 | $199.19 | $196.04 | $198.74 | $198.74 | 27,966 |
| 2025-02-04 | $194.03 | $197.50 | $194.03 | $196.97 | $196.97 | 30,255 |
| 2025-02-03 | $193.32 | $196.59 | $192.76 | $195.22 | $195.22 | 45,901 |
| 2025-01-31 | $198.81 | $199.42 | $195.24 | $197.78 | $197.78 | 32,413 |
| 2025-01-30 | $200.09 | $201.03 | $197.53 | $199.42 | $199.42 | 28,740 |
| 2025-01-29 | $198.37 | $200.20 | $197.13 | $198.37 | $198.37 | 29,357 |
| 2025-01-28 | $197.58 | $200.26 | $197.58 | $199.55 | $199.55 | 27,518 |
| 2025-01-27 | $195.37 | $199.00 | $195.37 | $198.72 | $198.72 | 34,310 |
| 2025-01-24 | $194.76 | $197.29 | $194.76 | $196.04 | $196.04 | 21,419 |
| 2025-01-23 | $194.84 | $197.59 | $193.52 | $196.26 | $196.26 | 33,841 |
| 2025-01-22 | $197.00 | $198.12 | $195.77 | $196.04 | $196.04 | 34,614 |
| 2025-01-21 | $195.53 | $197.93 | $194.91 | $196.66 | $196.66 | 32,777 |
| 2025-01-17 | $195.13 | $196.86 | $193.49 | $195.62 | $195.62 | 41,134 |
| 2025-01-16 | $191.13 | $194.28 | $191.13 | $193.55 | $193.55 | 25,283 |
| 2025-01-15 | $192.98 | $193.39 | $191.04 | $192.50 | $192.50 | 30,072 |
| 2025-01-14 | $185.67 | $188.99 | $185.37 | $187.59 | $187.59 | 38,263 |
| 2025-01-13 | $180.41 | $185.15 | $180.41 | $184.83 | $184.83 | 35,179 |
| 2025-01-10 | $184.40 | $186.05 | $179.15 | $182.78 | $182.78 | 49,483 |
| 2025-01-08 | $185.94 | $189.63 | $184.99 | $187.76 | $187.76 | 50,054 |
| 2025-01-07 | $191.60 | $192.49 | $186.13 | $186.88 | $186.88 | 49,226 |
| 2025-01-06 | $194.79 | $197.18 | $191.55 | $191.74 | $191.74 | 28,675 |
| 2025-01-03 | $193.46 | $194.95 | $189.03 | $194.79 | $194.79 | 29,920 |
| 2025-01-02 | $197.78 | $197.78 | $192.10 | $192.16 | $192.16 | 29,202 |
| 2024-12-31 | $197.62 | $198.80 | $195.86 | $196.95 | $196.95 | 32,931 |
| 2024-12-30 | $196.54 | $197.24 | $193.82 | $196.26 | $196.26 | 24,730 |
| 2024-12-27 | $197.27 | $197.98 | $194.23 | $197.25 | $197.25 | 29,051 |
| 2024-12-26 | $196.54 | $199.49 | $188.76 | $198.26 | $198.26 | 93,703 |
| 2024-12-24 | $196.80 | $198.55 | $196.53 | $198.55 | $198.55 | 13,609 |
| 2024-12-23 | $198.03 | $199.37 | $196.16 | $197.24 | $197.24 | 28,591 |
| 2024-12-20 | $197.46 | $203.11 | $197.46 | $199.53 | $199.53 | 72,349 |
| 2024-12-19 | $201.84 | $202.84 | $198.45 | $199.29 | $199.29 | 41,492 |
| 2024-12-18 | $209.58 | $210.56 | $197.68 | $199.41 | $199.41 | 55,021 |
| 2024-12-17 | $208.33 | $209.23 | $207.43 | $209.19 | $209.19 | 35,405 |
| 2024-12-16 | $209.46 | $210.61 | $208.42 | $210.13 | $210.13 | 27,154 |
| 2024-12-13 | $210.98 | $211.27 | $208.80 | $210.23 | $208.84 | 24,544 |
| 2024-12-12 | $216.00 | $216.35 | $209.95 | $211.38 | $209.98 | 40,293 |
| 2024-12-11 | $215.00 | $217.14 | $212.62 | $216.45 | $215.02 | 54,084 |
| 2024-12-10 | $210.51 | $213.48 | $208.87 | $212.12 | $210.72 | 29,974 |
| 2024-12-09 | $213.11 | $213.37 | $210.27 | $211.06 | $209.66 | 32,744 |
| 2024-12-06 | $213.31 | $214.10 | $211.79 | $213.80 | $212.38 | 38,987 |
| 2024-12-05 | $215.31 | $216.67 | $212.73 | $212.83 | $211.42 | 41,341 |
| 2024-12-04 | $212.63 | $216.14 | $211.04 | $216.14 | $214.71 | 43,695 |
| 2024-12-03 | $212.04 | $213.35 | $211.12 | $212.49 | $211.08 | 35,812 |
| 2024-12-02 | $212.81 | $213.75 | $210.51 | $212.96 | $211.55 | 32,531 |
| 2024-11-29 | $213.77 | $215.60 | $212.08 | $213.47 | $212.06 | 28,079 |
| 2024-11-27 | $211.96 | $212.46 | $210.18 | $211.31 | $209.91 | 27,884 |
| 2024-11-26 | $209.82 | $211.75 | $207.82 | $211.75 | $210.35 | 38,047 |
| 2024-11-25 | $207.61 | $213.86 | $206.51 | $210.95 | $209.55 | 55,062 |
| 2024-11-22 | $203.90 | $205.50 | $203.65 | $205.09 | $203.73 | 55,476 |
| 2024-11-21 | $203.18 | $205.00 | $202.10 | $203.84 | $202.49 | 45,634 |
| 2024-11-20 | $204.22 | $204.22 | $201.19 | $201.77 | $200.43 | 41,936 |
| 2024-11-19 | $204.09 | $205.40 | $204.09 | $205.13 | $203.77 | 45,029 |
| 2024-11-18 | $207.06 | $207.09 | $204.97 | $206.72 | $205.35 | 62,187 |
| 2024-11-15 | $208.92 | $208.93 | $204.27 | $206.24 | $206.24 | 61,033 |
| 2024-11-14 | $211.00 | $211.00 | $207.25 | $207.79 | $207.79 | 48,646 |
| 2024-11-13 | $214.29 | $214.29 | $209.79 | $210.33 | $210.33 | 38,734 |
| 2024-11-12 | $213.06 | $214.43 | $211.00 | $212.11 | $212.11 | 45,942 |
| 2024-11-11 | $211.30 | $213.96 | $209.57 | $213.48 | $213.48 | 48,669 |
| 2024-11-08 | $208.69 | $209.98 | $206.22 | $207.73 | $207.73 | 68,271 |
| 2024-11-07 | $211.25 | $211.73 | $207.71 | $209.13 | $209.13 | 60,490 |
| 2024-11-06 | $205.02 | $213.73 | $203.25 | $213.14 | $213.14 | 105,872 |
| 2024-11-05 | $180.60 | $194.37 | $180.60 | $193.51 | $193.51 | 66,229 |
| 2024-11-04 | $182.94 | $185.60 | $180.00 | $182.22 | $182.22 | 59,506 |
| 2024-11-01 | $185.21 | $185.64 | $182.94 | $184.36 | $184.36 | 64,790 |
| 2024-10-31 | $186.16 | $187.00 | $183.26 | $183.27 | $183.27 | 61,011 |
| 2024-10-30 | $184.58 | $187.50 | $184.58 | $186.11 | $186.11 | 42,466 |
| 2024-10-29 | $184.42 | $185.59 | $183.99 | $185.59 | $185.59 | 54,119 |
| 2024-10-28 | $184.87 | $186.56 | $184.45 | $186.00 | $186.00 | 28,733 |
| 2024-10-25 | $186.90 | $186.90 | $181.88 | $183.42 | $183.42 | 30,723 |
| 2024-10-24 | $184.59 | $185.56 | $182.88 | $185.56 | $185.56 | 50,650 |
| 2024-10-23 | $184.32 | $187.75 | $184.32 | $185.30 | $185.30 | 78,085 |
| 2024-10-22 | $181.70 | $186.45 | $181.70 | $186.45 | $186.45 | 64,674 |
| 2024-10-21 | $187.63 | $188.00 | $182.20 | $183.34 | $183.34 | 56,265 |
| 2024-10-18 | $190.05 | $190.05 | $187.22 | $188.08 | $188.08 | 51,887 |
| 2024-10-17 | $189.85 | $190.00 | $187.64 | $190.00 | $190.00 | 27,036 |
| 2024-10-16 | $188.43 | $191.26 | $188.00 | $189.75 | $189.75 | 40,570 |
| 2024-10-15 | $185.00 | $189.95 | $185.00 | $186.43 | $186.43 | 46,674 |
| 2024-10-14 | $184.87 | $185.86 | $184.08 | $185.84 | $185.84 | 20,643 |
| 2024-10-11 | $183.17 | $185.36 | $183.12 | $185.22 | $185.22 | 27,131 |
| 2024-10-10 | $182.34 | $183.05 | $181.50 | $182.71 | $182.71 | 26,027 |
| 2024-10-09 | $182.41 | $184.88 | $182.37 | $183.08 | $183.08 | 27,453 |
| 2024-10-08 | $184.01 | $184.01 | $182.37 | $183.08 | $183.08 | 20,406 |
| 2024-10-07 | $184.29 | $185.31 | $181.57 | $182.87 | $182.87 | 23,997 |
| 2024-10-04 | $184.60 | $186.24 | $183.55 | $185.76 | $185.76 | 33,202 |
| 2024-10-03 | $180.46 | $182.20 | $179.83 | $182.06 | $182.06 | 42,353 |
| 2024-10-02 | $182.33 | $185.44 | $181.72 | $181.72 | $181.72 | 37,678 |
| 2024-10-01 | $186.26 | $186.29 | $182.29 | $183.28 | $183.28 | 32,909 |
| 2024-09-30 | $184.66 | $187.63 | $183.56 | $187.41 | $187.41 | 45,568 |
| 2024-09-27 | $186.77 | $187.41 | $184.55 | $185.85 | $185.85 | 38,892 |
| 2024-09-26 | $181.92 | $185.02 | $181.43 | $184.77 | $184.77 | 40,920 |
| 2024-09-25 | $181.45 | $181.62 | $179.17 | $179.61 | $179.61 | 39,648 |
| 2024-09-24 | $183.67 | $183.67 | $181.44 | $181.45 | $181.45 | 38,484 |
| 2024-09-23 | $183.96 | $185.66 | $183.69 | $184.31 | $184.31 | 25,280 |
| 2024-09-20 | $188.41 | $188.41 | $183.20 | $183.35 | $183.35 | 139,064 |
| 2024-09-19 | $190.75 | $190.75 | $186.93 | $188.35 | $188.35 | 22,282 |
| 2024-09-18 | $185.32 | $190.13 | $182.73 | $186.46 | $186.46 | 37,091 |
| 2024-09-17 | $188.84 | $189.75 | $185.36 | $185.38 | $185.38 | 42,249 |
| 2024-09-16 | $187.86 | $187.86 | $185.77 | $186.68 | $186.68 | 27,517 |
| 2024-09-13 | $186.91 | $190.05 | $186.78 | $188.48 | $187.08 | 42,226 |
| 2024-09-12 | $183.45 | $187.10 | $182.00 | $184.84 | $183.46 | 54,093 |
| 2024-09-11 | $181.04 | $182.56 | $178.00 | $182.29 | $180.93 | 37,981 |
| 2024-09-10 | $181.35 | $183.98 | $178.86 | $182.76 | $181.40 | 44,900 |
| 2024-09-09 | $183.33 | $185.82 | $181.63 | $181.63 | $180.28 | 54,108 |
| 2024-09-06 | $187.92 | $188.25 | $183.79 | $183.79 | $182.42 | 34,828 |
| 2024-09-05 | $190.00 | $190.45 | $187.74 | $188.00 | $186.60 | 26,849 |
| 2024-09-04 | $191.16 | $192.28 | $188.42 | $188.62 | $187.22 | 40,882 |
| 2024-09-03 | $195.15 | $196.43 | $190.07 | $190.99 | $189.57 | 41,226 |
| 2024-08-30 | $195.14 | $197.47 | $194.71 | $197.47 | $197.47 | 19,310 |
| 2024-08-29 | $196.06 | $198.07 | $194.60 | $195.47 | $195.47 | 40,644 |
| 2024-08-28 | $194.02 | $195.04 | $191.49 | $194.00 | $194.00 | 35,161 |
| 2024-08-27 | $192.63 | $194.81 | $192.50 | $194.02 | $194.02 | 49,460 |
| 2024-08-26 | $196.01 | $196.01 | $192.63 | $192.93 | $192.93 | 41,796 |
| 2024-08-23 | $190.71 | $197.54 | $190.71 | $194.23 | $194.23 | 38,984 |
| 2024-08-22 | $190.44 | $190.71 | $188.71 | $189.50 | $189.50 | 23,443 |
| 2024-08-21 | $186.64 | $190.51 | $185.72 | $189.24 | $189.24 | 48,613 |
| 2024-08-20 | $186.41 | $187.06 | $185.36 | $186.27 | $186.27 | 28,160 |
| 2024-08-19 | $185.42 | $187.59 | $185.42 | $187.55 | $187.55 | 38,668 |
| 2024-08-16 | $181.97 | $184.76 | $181.97 | $183.92 | $183.92 | 38,060 |
| 2024-08-15 | $185.15 | $186.20 | $182.03 | $182.22 | $182.22 | 32,068 |
| 2024-08-14 | $180.46 | $182.23 | $180.08 | $180.82 | $180.82 | 25,382 |
| 2024-08-13 | $180.17 | $180.17 | $178.10 | $179.43 | $179.43 | 51,415 |
| 2024-08-12 | $176.46 | $178.16 | $174.46 | $178.16 | $178.16 | 50,893 |
| 2024-08-09 | $178.38 | $178.38 | $173.91 | $174.81 | $174.81 | 52,219 |
| 2024-08-08 | $177.28 | $179.67 | $175.84 | $178.77 | $178.77 | 32,876 |
| 2024-08-07 | $178.19 | $182.43 | $175.40 | $175.54 | $175.54 | 79,552 |
| 2024-08-06 | $185.52 | $186.91 | $174.62 | $176.25 | $176.25 | 136,148 |
| 2024-08-05 | $188.33 | $188.88 | $180.67 | $187.50 | $187.50 | 78,345 |
| 2024-08-02 | $194.46 | $195.52 | $191.21 | $194.79 | $194.79 | 35,170 |
| 2024-08-01 | $205.81 | $205.81 | $196.74 | $198.42 | $198.42 | 47,132 |
| 2024-07-31 | $207.69 | $209.89 | $205.47 | $206.22 | $206.22 | 48,470 |
| 2024-07-30 | $206.84 | $210.02 | $206.15 | $206.15 | $206.15 | 41,586 |
| 2024-07-29 | $210.15 | $212.10 | $205.77 | $206.35 | $206.35 | 71,425 |
| 2024-07-26 | $215.94 | $216.41 | $212.54 | $215.18 | $215.18 | 49,245 |
| 2024-07-25 | $208.00 | $217.60 | $208.00 | $212.69 | $212.69 | 53,712 |
| 2024-07-24 | $214.44 | $215.77 | $207.07 | $207.11 | $207.11 | 52,288 |
| 2024-07-23 | $209.42 | $216.01 | $207.58 | $214.96 | $214.96 | 52,443 |
| 2024-07-22 | $209.82 | $212.01 | $207.25 | $209.86 | $209.86 | 59,069 |
| 2024-07-19 | $211.45 | $211.56 | $209.38 | $209.87 | $209.87 | 35,788 |
| 2024-07-18 | $212.16 | $215.91 | $209.59 | $211.37 | $211.37 | 52,817 |
| 2024-07-17 | $208.99 | $213.65 | $208.56 | $212.58 | $212.58 | 69,449 |
| 2024-07-16 | $205.61 | $211.88 | $205.52 | $211.42 | $211.42 | 61,473 |
| 2024-07-15 | $202.10 | $205.39 | $200.29 | $204.36 | $204.36 | 59,885 |
| 2024-07-12 | $196.99 | $202.13 | $196.69 | $199.94 | $199.94 | 77,593 |
| 2024-07-11 | $190.76 | $196.16 | $188.65 | $195.45 | $195.45 | 69,713 |
| 2024-07-10 | $183.00 | $187.77 | $183.00 | $187.77 | $187.77 | 34,481 |
| 2024-07-09 | $180.75 | $183.24 | $180.43 | $183.08 | $183.08 | 27,669 |
| 2024-07-08 | $183.00 | $185.68 | $181.27 | $181.27 | $181.27 | 55,201 |
| 2024-07-05 | $181.34 | $182.99 | $180.53 | $181.54 | $181.54 | 43,947 |
| 2024-07-03 | $183.00 | $184.32 | $181.25 | $181.47 | $181.47 | 21,755 |
| 2024-07-02 | $180.28 | $182.99 | $180.28 | $182.59 | $182.59 | 32,653 |
| 2024-07-01 | $180.46 | $182.93 | $179.00 | $181.34 | $181.34 | 58,006 |
| 2024-06-28 | $180.03 | $181.81 | $177.58 | $180.82 | $180.82 | 345,314 |
| 2024-06-27 | $178.29 | $179.82 | $176.61 | $178.27 | $178.27 | 44,362 |
| 2024-06-26 | $175.12 | $178.18 | $173.69 | $177.20 | $177.20 | 48,667 |
| 2024-06-25 | $178.71 | $179.10 | $175.99 | $176.63 | $176.63 | 45,133 |
| 2024-06-24 | $175.84 | $178.84 | $175.27 | $178.19 | $178.19 | 52,271 |
| 2024-06-21 | $174.74 | $176.09 | $174.19 | $174.56 | $174.56 | 83,842 |
| 2024-06-20 | $173.90 | $176.63 | $172.76 | $174.62 | $174.62 | 48,113 |
| 2024-06-18 | $174.50 | $176.98 | $173.45 | $174.73 | $174.73 | 44,534 |
| 2024-06-17 | $169.40 | $174.15 | $169.18 | $174.07 | $174.07 | 31,943 |
| 2024-06-14 | $169.57 | $170.53 | $169.17 | $169.46 | $169.46 | 27,166 |
| 2024-06-13 | $173.17 | $173.91 | $171.32 | $173.37 | $171.95 | 35,226 |
| 2024-06-12 | $175.29 | $178.37 | $174.24 | $174.49 | $173.06 | 41,666 |
| 2024-06-11 | $170.85 | $171.33 | $169.24 | $170.59 | $169.19 | 33,481 |
| 2024-06-10 | $172.66 | $173.02 | $170.12 | $171.55 | $170.14 | 49,736 |
| 2024-06-07 | $173.31 | $174.23 | $171.92 | $174.13 | $174.13 | 42,564 |
| 2024-06-06 | $176.36 | $176.36 | $173.54 | $174.50 | $174.50 | 37,022 |
| 2024-06-05 | $174.90 | $175.94 | $171.91 | $175.83 | $175.83 | 35,625 |
| 2024-06-04 | $173.79 | $175.24 | $172.82 | $173.70 | $173.70 | 32,186 |
| 2024-06-03 | $175.00 | $176.12 | $173.92 | $175.36 | $175.36 | 36,224 |
| 2024-05-31 | $176.15 | $176.15 | $173.25 | $174.67 | $174.67 | 61,001 |
| 2024-05-30 | $173.06 | $175.72 | $172.76 | $175.61 | $175.61 | 58,470 |
| 2024-05-29 | $171.95 | $173.56 | $171.40 | $171.93 | $171.93 | 39,191 |
| 2024-05-28 | $177.09 | $177.09 | $172.84 | $173.74 | $173.74 | 40,188 |
| 2024-05-24 | $175.79 | $176.27 | $174.85 | $175.76 | $175.76 | 27,351 |
| 2024-05-23 | $176.16 | $176.16 | $172.87 | $174.67 | $174.67 | 43,154 |
| 2024-05-22 | $179.33 | $179.99 | $176.09 | $176.18 | $176.18 | 36,760 |
| 2024-05-21 | $179.00 | $180.54 | $178.18 | $180.23 | $180.23 | 36,821 |
| 2024-05-20 | $181.85 | $182.00 | $179.27 | $179.66 | $179.66 | 44,432 |
| 2024-05-17 | $182.32 | $182.49 | $181.31 | $181.84 | $181.84 | 27,695 |
| 2024-05-16 | $182.84 | $182.84 | $180.08 | $181.40 | $181.40 | 30,236 |
| 2024-05-15 | $182.24 | $182.98 | $180.77 | $182.41 | $182.41 | 46,270 |
| 2024-05-14 | $179.04 | $180.90 | $177.79 | $180.84 | $180.84 | 44,530 |
| 2024-05-13 | $181.20 | $181.20 | $176.34 | $176.50 | $176.50 | 37,546 |
| 2024-05-10 | $178.11 | $180.40 | $178.11 | $179.50 | $179.50 | 34,885 |
| 2024-05-09 | $179.09 | $180.28 | $176.68 | $178.27 | $178.27 | 38,164 |
| 2024-05-08 | $171.23 | $179.39 | $171.23 | $179.01 | $179.01 | 89,023 |
| 2024-05-07 | $184.62 | $185.64 | $173.24 | $173.25 | $173.25 | 99,024 |
| 2024-05-06 | $186.44 | $191.40 | $185.00 | $185.24 | $185.24 | 71,332 |
| 2024-05-03 | $195.00 | $196.83 | $193.38 | $194.22 | $194.22 | 33,491 |
| 2024-05-02 | $191.84 | $194.11 | $190.91 | $193.35 | $193.35 | 29,979 |
| 2024-05-01 | $187.80 | $192.60 | $185.36 | $189.88 | $189.88 | 42,662 |
| 2024-04-30 | $189.70 | $189.70 | $186.00 | $186.13 | $186.13 | 39,619 |
| 2024-04-29 | $190.60 | $193.01 | $189.60 | $189.60 | $189.60 | 48,111 |
| 2024-04-26 | $190.10 | $192.76 | $187.80 | $191.03 | $191.03 | 32,187 |
| 2024-04-25 | $188.41 | $189.55 | $186.51 | $189.09 | $189.09 | 35,012 |
| 2024-04-24 | $189.61 | $190.91 | $186.80 | $190.33 | $190.33 | 33,595 |
| 2024-04-23 | $188.88 | $191.58 | $188.71 | $190.92 | $190.92 | 43,500 |
| 2024-04-22 | $183.98 | $187.13 | $183.83 | $186.24 | $186.24 | 42,844 |
| 2024-04-19 | $180.02 | $183.86 | $180.02 | $183.25 | $183.25 | 32,614 |
| 2024-04-18 | $179.84 | $181.44 | $179.43 | $180.36 | $180.36 | 38,266 |
| 2024-04-17 | $179.73 | $180.88 | $178.66 | $179.91 | $179.91 | 43,956 |
| 2024-04-16 | $178.77 | $179.30 | $176.84 | $177.31 | $177.31 | 41,525 |
| 2024-04-15 | $181.91 | $184.00 | $179.06 | $179.31 | $179.31 | 42,024 |
| 2024-04-12 | $182.97 | $184.50 | $180.76 | $181.91 | $181.91 | 35,425 |
| 2024-04-11 | $183.60 | $185.54 | $182.33 | $185.37 | $185.37 | 41,203 |
| 2024-04-10 | $186.39 | $187.26 | $182.10 | $184.47 | $184.47 | 53,361 |
| 2024-04-09 | $189.47 | $193.32 | $188.29 | $190.56 | $190.56 | 48,484 |
| 2024-04-08 | $188.41 | $189.36 | $186.90 | $189.18 | $189.18 | 32,662 |
| 2024-04-05 | $184.00 | $187.13 | $183.93 | $186.75 | $186.75 | 44,822 |
| 2024-04-04 | $188.83 | $190.01 | $182.46 | $184.11 | $184.11 | 53,262 |
| 2024-04-03 | $186.88 | $189.73 | $186.64 | $186.92 | $186.92 | 40,588 |
| 2024-04-02 | $189.51 | $189.51 | $187.40 | $188.29 | $188.29 | 48,901 |
| 2024-04-01 | $196.88 | $197.01 | $190.89 | $191.26 | $191.26 | 48,745 |
| 2024-03-28 | $195.25 | $196.89 | $193.25 | $196.88 | $196.88 | 83,351 |
| 2024-03-27 | $191.66 | $195.52 | $190.73 | $195.12 | $195.12 | 47,333 |
| 2024-03-26 | $191.47 | $191.47 | $188.08 | $190.00 | $190.00 | 44,593 |
| 2024-03-25 | $190.10 | $191.97 | $189.60 | $190.03 | $190.03 | 46,588 |
| 2024-03-22 | $193.28 | $193.28 | $188.69 | $189.58 | $189.58 | 35,855 |
| 2024-03-21 | $191.89 | $193.90 | $190.69 | $192.03 | $192.03 | 71,765 |
| 2024-03-20 | $185.67 | $192.67 | $185.50 | $191.89 | $191.89 | 47,106 |
| 2024-03-19 | $182.82 | $187.55 | $182.82 | $186.44 | $186.44 | 38,299 |
| 2024-03-18 | $187.77 | $188.65 | $184.04 | $184.89 | $184.89 | 75,175 |
| 2024-03-15 | $184.16 | $189.71 | $184.16 | $188.25 | $188.25 | 332,646 |
| 2024-03-14 | $192.58 | $192.58 | $184.00 | $184.94 | $184.94 | 78,130 |
| 2024-03-13 | $191.05 | $195.10 | $190.73 | $193.95 | $192.49 | 79,722 |
| 2024-03-12 | $187.91 | $191.27 | $186.86 | $191.26 | $189.82 | 77,568 |
| 2024-03-11 | $185.16 | $189.54 | $185.16 | $188.28 | $186.87 | 55,639 |
| 2024-03-08 | $183.73 | $185.83 | $183.25 | $185.16 | $183.77 | 62,603 |
| 2024-03-07 | $183.02 | $184.81 | $181.64 | $182.44 | $182.44 | 85,221 |
| 2024-03-06 | $192.01 | $194.44 | $181.20 | $181.63 | $181.63 | 242,084 |
| 2024-03-05 | $192.95 | $199.40 | $192.95 | $198.54 | $198.54 | 91,893 |
| 2024-03-04 | $182.69 | $197.98 | $182.53 | $194.72 | $194.72 | 165,726 |
| 2024-03-01 | $178.09 | $182.24 | $176.75 | $181.15 | $181.15 | 85,954 |
| 2024-02-29 | $178.01 | $179.41 | $175.85 | $178.87 | $178.87 | 101,767 |
| 2024-02-28 | $179.41 | $180.55 | $175.67 | $175.67 | $175.67 | 75,538 |
| 2024-02-27 | $180.21 | $181.28 | $178.04 | $180.66 | $180.66 | 78,423 |
| 2024-02-26 | $179.31 | $181.79 | $175.25 | $177.35 | $177.35 | 124,972 |
| 2024-02-23 | $190.99 | $192.00 | $178.41 | $180.56 | $180.56 | 158,521 |
| 2024-02-22 | $184.99 | $187.68 | $184.99 | $186.62 | $186.62 | 70,256 |
| 2024-02-21 | $184.58 | $185.56 | $183.11 | $185.05 | $185.05 | 77,971 |
| 2024-02-20 | $182.89 | $184.93 | $182.89 | $184.65 | $184.65 | 48,756 |
| 2024-02-16 | $186.22 | $187.64 | $184.71 | $185.00 | $185.00 | 80,665 |
| 2024-02-15 | $185.28 | $189.27 | $184.90 | $188.25 | $188.25 | 86,103 |
| 2024-02-14 | $182.60 | $184.17 | $180.42 | $183.81 | $183.81 | 83,180 |
| 2024-02-13 | $182.08 | $184.45 | $178.00 | $180.88 | $180.88 | 100,979 |
| 2024-02-12 | $184.56 | $188.83 | $184.30 | $187.35 | $187.35 | 56,272 |
| 2024-02-09 | $182.30 | $185.46 | $181.72 | $184.00 | $184.00 | 61,061 |
| 2024-02-08 | $181.94 | $183.34 | $181.08 | $181.58 | $181.58 | 54,853 |
| 2024-02-07 | $185.00 | $185.30 | $181.37 | $182.57 | $182.57 | 42,742 |
| 2024-02-06 | $186.91 | $189.03 | $185.74 | $186.12 | $186.12 | 49,002 |
| 2024-02-05 | $185.91 | $188.37 | $184.72 | $187.49 | $187.49 | 46,763 |
| 2024-02-02 | $186.68 | $190.98 | $186.68 | $188.29 | $188.29 | 41,303 |
| 2024-02-01 | $186.47 | $188.95 | $182.62 | $188.65 | $188.65 | 91,889 |
| 2024-01-31 | $193.00 | $193.00 | $185.99 | $186.29 | $186.29 | 51,505 |
| 2024-01-30 | $190.71 | $193.02 | $190.20 | $192.96 | $192.96 | 25,131 |
| 2024-01-29 | $189.28 | $192.03 | $187.97 | $191.72 | $191.72 | 47,393 |
| 2024-01-26 | $187.91 | $189.20 | $187.86 | $189.17 | $189.17 | 29,932 |
| 2024-01-25 | $186.57 | $187.42 | $183.72 | $187.12 | $187.12 | 41,431 |
| 2024-01-24 | $187.60 | $188.28 | $183.92 | $183.93 | $183.93 | 37,013 |
| 2024-01-23 | $189.62 | $189.62 | $185.67 | $186.51 | $186.51 | 48,965 |
| 2024-01-22 | $187.31 | $189.54 | $187.31 | $188.45 | $188.45 | 47,007 |
| 2024-01-19 | $184.25 | $186.25 | $182.50 | $185.63 | $185.63 | 47,417 |
| 2024-01-18 | $181.00 | $183.16 | $179.31 | $183.07 | $183.07 | 55,900 |
| 2024-01-17 | $177.24 | $180.67 | $177.24 | $180.53 | $180.53 | 33,956 |
| 2024-01-16 | $176.71 | $179.65 | $176.47 | $179.53 | $179.53 | 45,529 |
| 2024-01-12 | $182.99 | $182.99 | $177.83 | $178.52 | $178.52 | 51,841 |
| 2024-01-11 | $182.74 | $183.47 | $177.53 | $180.10 | $180.10 | 45,937 |
| 2024-01-10 | $182.25 | $184.15 | $181.20 | $183.00 | $183.00 | 56,595 |
| 2024-01-09 | $183.12 | $184.05 | $181.85 | $182.99 | $182.99 | 37,788 |
| 2024-01-08 | $186.85 | $187.41 | $184.60 | $185.18 | $185.18 | 45,721 |
| 2024-01-05 | $183.87 | $189.51 | $183.87 | $186.88 | $186.88 | 65,083 |
| 2024-01-04 | $184.19 | $186.22 | $183.58 | $184.40 | $184.40 | 57,272 |
| 2024-01-03 | $186.78 | $186.96 | $183.31 | $183.38 | $183.38 | 50,227 |
| 2024-01-02 | $189.11 | $190.37 | $186.13 | $186.99 | $186.99 | 60,639 |
| 2023-12-29 | $193.65 | $193.65 | $191.14 | $191.22 | $191.22 | 42,364 |
| 2023-12-28 | $193.23 | $194.75 | $192.63 | $192.71 | $192.71 | 29,515 |
| 2023-12-27 | $192.00 | $198.17 | $190.70 | $194.92 | $194.92 | 74,393 |
| 2023-12-26 | $189.32 | $192.43 | $188.53 | $190.66 | $190.66 | 54,566 |
| 2023-12-22 | $189.63 | $189.97 | $187.46 | $188.27 | $188.27 | 39,387 |
| 2023-12-21 | $185.12 | $188.43 | $184.60 | $188.42 | $188.42 | 49,932 |
| 2023-12-20 | $183.94 | $188.87 | $183.45 | $183.82 | $183.82 | 89,026 |
| 2023-12-19 | $182.15 | $185.31 | $181.30 | $185.04 | $185.04 | 58,186 |
| 2023-12-18 | $179.17 | $181.32 | $178.11 | $180.94 | $180.94 | 59,425 |
| 2023-12-15 | $182.35 | $182.35 | $178.64 | $178.95 | $178.95 | 109,709 |
| 2023-12-14 | $179.77 | $183.78 | $177.42 | $182.26 | $182.26 | 80,858 |
| 2023-12-13 | $172.45 | $178.12 | $171.20 | $177.66 | $176.59 | 82,426 |
| 2023-12-12 | $171.00 | $172.22 | $168.71 | $171.26 | $170.23 | 48,899 |
| 2023-12-11 | $171.00 | $171.90 | $170.42 | $170.85 | $169.83 | 84,239 |
| 2023-12-08 | $171.74 | $175.76 | $170.81 | $172.12 | $171.09 | 58,709 |
| 2023-12-07 | $168.08 | $172.59 | $165.50 | $172.57 | $171.53 | 67,600 |
| 2023-12-06 | $170.79 | $173.86 | $166.66 | $166.88 | $165.88 | 46,591 |
| 2023-12-05 | $170.16 | $171.55 | $168.33 | $169.95 | $168.93 | 47,561 |
| 2023-12-04 | $168.86 | $171.58 | $167.44 | $171.20 | $170.17 | 46,041 |
| 2023-12-01 | $165.90 | $169.79 | $165.06 | $168.70 | $167.69 | 42,782 |
| 2023-11-30 | $164.77 | $168.44 | $164.77 | $165.84 | $164.85 | 53,286 |
| 2023-11-29 | $163.97 | $166.90 | $163.00 | $164.23 | $163.24 | 33,703 |
| 2023-11-28 | $163.75 | $164.01 | $161.72 | $162.09 | $161.12 | 30,886 |
| 2023-11-27 | $165.59 | $165.69 | $163.03 | $163.76 | $162.78 | 39,107 |
| 2023-11-24 | $165.34 | $166.03 | $165.01 | $165.21 | $165.21 | 12,601 |
| 2023-11-22 | $165.57 | $165.94 | $163.76 | $164.87 | $164.87 | 27,162 |
| 2023-11-21 | $166.63 | $167.03 | $163.76 | $163.76 | $163.76 | 26,981 |
| 2023-11-20 | $163.51 | $168.29 | $163.44 | $167.33 | $167.33 | 48,986 |
| 2023-11-17 | $164.54 | $165.71 | $163.64 | $163.93 | $163.93 | 43,002 |
| 2023-11-16 | $167.35 | $167.35 | $162.31 | $163.04 | $163.04 | 46,204 |
| 2023-11-15 | $165.22 | $169.42 | $165.22 | $167.35 | $167.35 | 65,362 |
| 2023-11-14 | $162.03 | $165.96 | $160.94 | $165.78 | $165.78 | 42,779 |
| 2023-11-13 | $156.94 | $158.46 | $156.74 | $157.78 | $157.78 | 26,060 |
| 2023-11-10 | $156.76 | $158.89 | $155.97 | $158.14 | $158.14 | 30,006 |
| 2023-11-09 | $160.52 | $160.52 | $155.11 | $155.11 | $155.11 | 25,442 |
| 2023-11-08 | $158.37 | $159.84 | $157.12 | $158.96 | $158.96 | 30,492 |
| 2023-11-07 | $159.52 | $161.05 | $156.50 | $156.66 | $156.66 | 58,332 |
| 2023-11-06 | $162.47 | $162.47 | $159.78 | $160.97 | $160.97 | 59,303 |
| 2023-11-03 | $160.27 | $164.44 | $160.27 | $162.83 | $162.83 | 62,909 |
| 2023-11-02 | $155.29 | $158.75 | $155.29 | $158.52 | $158.52 | 49,373 |
| 2023-11-01 | $149.69 | $152.88 | $149.28 | $152.65 | $152.65 | 44,380 |
| 2023-10-31 | $147.07 | $149.35 | $146.68 | $148.56 | $148.56 | 24,185 |
| 2023-10-30 | $146.64 | $148.65 | $145.89 | $147.92 | $147.92 | 27,086 |
| 2023-10-27 | $145.06 | $146.00 | $143.72 | $144.94 | $144.94 | 39,752 |
| 2023-10-26 | $143.90 | $147.00 | $142.92 | $145.77 | $145.77 | 41,464 |
| 2023-10-25 | $142.93 | $144.92 | $142.32 | $143.08 | $143.08 | 45,095 |
| 2023-10-24 | $144.69 | $145.09 | $142.34 | $144.43 | $144.43 | 34,447 |
| 2023-10-23 | $140.45 | $144.36 | $140.44 | $143.25 | $143.25 | 56,498 |
| 2023-10-20 | $144.44 | $144.44 | $141.65 | $141.85 | $141.85 | 46,608 |
| 2023-10-19 | $146.74 | $147.23 | $143.17 | $143.32 | $143.32 | 42,856 |
| 2023-10-18 | $149.24 | $149.24 | $145.94 | $146.11 | $146.11 | 31,259 |
| 2023-10-17 | $147.70 | $152.13 | $147.70 | $150.31 | $150.31 | 32,182 |
| 2023-10-16 | $147.17 | $150.68 | $146.24 | $148.13 | $148.13 | 34,012 |
| 2023-10-13 | $149.61 | $149.61 | $145.85 | $145.94 | $145.94 | 36,084 |
| 2023-10-12 | $150.35 | $150.35 | $148.85 | $149.44 | $149.44 | 36,009 |
| 2023-10-11 | $151.12 | $153.11 | $149.28 | $150.33 | $150.33 | 38,495 |
| 2023-10-10 | $151.64 | $153.72 | $151.36 | $151.40 | $151.40 | 47,370 |
| 2023-10-09 | $150.55 | $152.16 | $149.75 | $151.64 | $151.64 | 27,942 |
| 2023-10-06 | $149.13 | $152.43 | $148.83 | $150.68 | $150.68 | 38,289 |
| 2023-10-05 | $149.90 | $151.22 | $148.48 | $150.36 | $150.36 | 49,198 |
| 2023-10-04 | $148.61 | $150.70 | $148.55 | $150.29 | $150.29 | 39,173 |
| 2023-10-03 | $151.39 | $151.96 | $147.91 | $149.70 | $149.70 | 41,256 |
| 2023-10-02 | $154.07 | $154.39 | $150.71 | $151.42 | $151.42 | 52,314 |
| 2023-09-29 | $158.40 | $159.28 | $153.86 | $154.30 | $154.30 | 52,157 |
| 2023-09-28 | $157.38 | $158.04 | $156.05 | $157.93 | $157.93 | 93,862 |
| 2023-09-27 | $156.74 | $157.85 | $155.17 | $156.20 | $156.20 | 24,721 |
| 2023-09-26 | $157.43 | $157.87 | $155.47 | $155.90 | $155.90 | 27,335 |
| 2023-09-25 | $157.60 | $159.26 | $156.08 | $157.54 | $157.54 | 37,324 |
| 2023-09-22 | $157.17 | $158.73 | $157.15 | $157.76 | $157.76 | 35,308 |
| 2023-09-21 | $163.10 | $163.10 | $157.16 | $157.34 | $157.34 | 38,476 |
| 2023-09-20 | $162.82 | $165.22 | $162.82 | $163.55 | $163.55 | 35,756 |
| 2023-09-19 | $164.08 | $164.08 | $161.91 | $162.32 | $162.32 | 39,130 |
| 2023-09-18 | $166.41 | $167.43 | $164.00 | $164.31 | $164.31 | 35,604 |
| 2023-09-15 | $164.83 | $166.05 | $163.16 | $165.66 | $165.66 | 115,042 |
| 2023-09-14 | $167.10 | $167.10 | $164.71 | $165.59 | $165.59 | 34,785 |
| 2023-09-13 | $167.69 | $167.69 | $164.25 | $166.41 | $165.31 | 44,089 |
| 2023-09-12 | $167.29 | $168.80 | $166.45 | $167.39 | $167.39 | 30,540 |
| 2023-09-11 | $168.48 | $169.16 | $166.79 | $167.69 | $167.69 | 40,021 |
| 2023-09-08 | $166.03 | $167.98 | $165.47 | $167.91 | $167.91 | 36,589 |
| 2023-09-07 | $165.31 | $165.96 | $164.02 | $165.53 | $165.53 | 69,776 |
| 2023-09-06 | $168.72 | $170.24 | $165.00 | $165.46 | $165.46 | 56,328 |
| 2023-09-05 | $169.38 | $169.74 | $165.98 | $166.06 | $166.06 | 42,041 |
| 2023-09-01 | $169.60 | $171.99 | $169.60 | $170.42 | $170.42 | 39,042 |
| 2023-08-31 | $168.96 | $171.21 | $167.77 | $168.32 | $168.32 | 47,824 |
| 2023-08-30 | $168.46 | $170.85 | $167.84 | $168.14 | $168.14 | 32,330 |
| 2023-08-29 | $169.95 | $170.83 | $168.63 | $169.18 | $169.18 | 32,002 |
| 2023-08-28 | $167.11 | $170.83 | $167.11 | $169.66 | $169.66 | 40,420 |
| 2023-08-25 | $168.42 | $168.87 | $166.93 | $166.93 | $166.93 | 33,186 |
| 2023-08-24 | $167.52 | $170.54 | $167.52 | $168.21 | $168.21 | 28,422 |
| 2023-08-23 | $168.37 | $170.00 | $167.81 | $168.09 | $168.09 | 33,961 |
| 2023-08-22 | $170.77 | $170.77 | $167.05 | $167.62 | $167.62 | 55,964 |
| 2023-08-21 | $171.50 | $172.09 | $169.11 | $171.07 | $171.07 | 38,256 |
| 2023-08-18 | $167.52 | $173.20 | $166.05 | $171.19 | $171.19 | 52,602 |
| 2023-08-17 | $173.78 | $174.93 | $167.62 | $168.80 | $168.80 | 76,872 |
| 2023-08-16 | $173.83 | $176.22 | $172.76 | $173.02 | $173.02 | 77,037 |
| 2023-08-15 | $178.06 | $178.69 | $173.94 | $174.53 | $174.53 | 98,772 |
| 2023-08-14 | $178.51 | $180.16 | $176.76 | $179.37 | $179.37 | 55,444 |
| 2023-08-11 | $178.13 | $180.02 | $177.25 | $179.41 | $179.41 | 88,513 |
| 2023-08-10 | $175.17 | $178.03 | $174.81 | $177.51 | $177.51 | 45,965 |
| 2023-08-09 | $175.00 | $176.42 | $172.81 | $175.11 | $175.11 | 53,587 |
| 2023-08-08 | $166.85 | $174.09 | $165.90 | $173.70 | $173.70 | 73,832 |
| 2023-08-07 | $170.52 | $176.50 | $162.47 | $166.92 | $166.92 | 82,006 |
| 2023-08-04 | $165.82 | $168.13 | $165.13 | $165.90 | $165.90 | 62,997 |
| 2023-08-03 | $165.41 | $166.17 | $164.43 | $165.82 | $165.82 | 50,382 |
| 2023-08-02 | $162.54 | $166.14 | $162.54 | $165.73 | $165.73 | 44,810 |
| 2023-08-01 | $160.25 | $163.51 | $160.25 | $162.84 | $162.84 | 34,930 |
| 2023-07-31 | $160.78 | $162.34 | $159.63 | $160.75 | $160.75 | 42,927 |
| 2023-07-28 | $160.40 | $161.15 | $158.71 | $160.06 | $160.06 | 69,872 |
| 2023-07-27 | $159.79 | $160.49 | $157.97 | $158.58 | $158.58 | 60,573 |
| 2023-07-26 | $158.32 | $160.49 | $158.10 | $159.23 | $159.23 | 41,314 |
| 2023-07-25 | $157.19 | $159.20 | $156.47 | $158.43 | $158.43 | 41,179 |
| 2023-07-24 | $156.50 | $159.11 | $156.50 | $157.40 | $157.40 | 40,956 |
| 2023-07-21 | $157.15 | $157.23 | $155.19 | $156.38 | $156.38 | 36,348 |
| 2023-07-20 | $156.17 | $157.50 | $153.46 | $156.33 | $156.33 | 49,709 |
| 2023-07-19 | $155.08 | $156.97 | $155.08 | $156.27 | $156.27 | 45,582 |
| 2023-07-18 | $153.10 | $156.27 | $153.10 | $155.93 | $155.93 | 52,482 |
| 2023-07-17 | $149.95 | $153.12 | $149.95 | $153.11 | $153.11 | 53,693 |
| 2023-07-14 | $147.79 | $150.00 | $146.28 | $149.97 | $149.97 | 38,894 |
| 2023-07-13 | $145.47 | $147.29 | $144.25 | $147.29 | $147.29 | 78,772 |
| 2023-07-12 | $145.72 | $145.72 | $143.65 | $144.59 | $144.59 | 35,410 |
| 2023-07-11 | $141.91 | $143.83 | $141.91 | $143.03 | $143.03 | 35,951 |
| 2023-07-10 | $139.62 | $142.10 | $139.52 | $141.64 | $141.64 | 32,366 |
| 2023-07-07 | $139.01 | $140.82 | $137.84 | $139.69 | $139.69 | 40,727 |
| 2023-07-06 | $139.52 | $139.53 | $137.17 | $138.51 | $138.51 | 45,145 |
| 2023-07-05 | $142.62 | $143.63 | $140.85 | $141.06 | $141.06 | 26,919 |
| 2023-07-03 | $143.26 | $145.30 | $143.26 | $144.66 | $144.66 | 18,948 |
| 2023-06-30 | $143.45 | $145.41 | $142.00 | $143.74 | $143.74 | 64,050 |
| 2023-06-29 | $142.66 | $143.44 | $141.45 | $141.64 | $141.64 | 25,504 |
| 2023-06-28 | $140.77 | $143.04 | $140.55 | $141.95 | $141.95 | 44,035 |
| 2023-06-27 | $140.46 | $143.00 | $140.28 | $140.82 | $140.82 | 38,721 |
| 2023-06-26 | $141.14 | $142.60 | $140.08 | $140.23 | $140.23 | 50,374 |
| 2023-06-23 | $141.67 | $143.67 | $139.64 | $140.97 | $140.97 | 242,679 |
| 2023-06-22 | $145.05 | $145.05 | $142.01 | $143.72 | $143.72 | 41,756 |
| 2023-06-21 | $146.37 | $147.00 | $144.50 | $144.61 | $144.61 | 51,931 |
| 2023-06-20 | $148.39 | $148.54 | $146.59 | $146.64 | $146.64 | 37,026 |
| 2023-06-16 | $150.90 | $151.00 | $146.90 | $148.50 | $148.50 | 74,956 |
| 2023-06-15 | $148.96 | $150.28 | $147.28 | $149.55 | $149.55 | 42,806 |
| 2023-06-14 | $150.07 | $150.77 | $148.56 | $149.82 | $148.73 | 40,627 |
| 2023-06-13 | $150.46 | $151.75 | $149.29 | $150.00 | $150.00 | 47,145 |
| 2023-06-12 | $150.03 | $153.54 | $149.40 | $150.35 | $150.35 | 67,258 |
| 2023-06-09 | $150.07 | $150.61 | $147.74 | $150.59 | $150.59 | 29,542 |
| 2023-06-08 | $148.28 | $151.02 | $147.32 | $150.45 | $150.45 | 66,795 |
| 2023-06-07 | $146.64 | $148.52 | $144.60 | $148.29 | $148.29 | 46,385 |
| 2023-06-06 | $138.11 | $146.16 | $138.11 | $145.92 | $145.92 | 55,902 |
| 2023-06-05 | $140.08 | $140.62 | $137.21 | $138.25 | $138.25 | 36,300 |
| 2023-06-02 | $138.55 | $140.94 | $137.45 | $140.81 | $140.81 | 44,118 |
| 2023-06-01 | $135.00 | $138.26 | $134.03 | $136.31 | $136.31 | 37,510 |
| 2023-05-31 | $134.90 | $135.86 | $132.47 | $133.81 | $133.81 | 57,836 |
| 2023-05-30 | $136.88 | $137.31 | $134.83 | $135.39 | $135.39 | 23,487 |
| 2023-05-26 | $135.69 | $137.61 | $135.69 | $136.37 | $136.37 | 28,563 |
| 2023-05-25 | $137.43 | $137.64 | $135.14 | $135.36 | $135.36 | 44,200 |
| 2023-05-24 | $138.22 | $138.22 | $136.50 | $137.25 | $137.25 | 27,657 |
| 2023-05-23 | $139.26 | $141.70 | $138.74 | $139.46 | $139.46 | 26,156 |
| 2023-05-22 | $141.34 | $142.15 | $139.22 | $139.85 | $139.85 | 32,110 |
| 2023-05-19 | $141.78 | $143.02 | $139.49 | $140.93 | $140.93 | 49,170 |
| 2023-05-18 | $136.27 | $140.86 | $136.05 | $140.41 | $140.41 | 50,589 |
| 2023-05-17 | $135.09 | $137.36 | $134.07 | $136.57 | $136.57 | 48,426 |
| 2023-05-16 | $135.18 | $136.17 | $133.65 | $133.81 | $133.81 | 47,943 |
| 2023-05-15 | $130.10 | $136.94 | $130.10 | $136.71 | $136.71 | 69,720 |
| 2023-05-12 | $128.63 | $129.23 | $125.90 | $128.76 | $128.76 | 45,336 |
| 2023-05-11 | $123.20 | $130.98 | $122.96 | $128.83 | $128.83 | 64,860 |
| 2023-05-10 | $129.70 | $133.02 | $123.42 | $123.66 | $123.66 | 146,434 |
| 2023-05-09 | $128.89 | $130.92 | $127.82 | $129.67 | $129.67 | 127,710 |
| 2023-05-08 | $130.07 | $130.67 | $129.40 | $130.07 | $130.07 | 38,218 |
| 2023-05-05 | $129.15 | $130.40 | $128.41 | $129.88 | $129.88 | 36,224 |
| 2023-05-04 | $125.48 | $127.57 | $124.57 | $126.90 | $126.90 | 63,058 |
| 2023-05-03 | $129.15 | $131.13 | $126.72 | $126.92 | $126.92 | 48,656 |
| 2023-05-02 | $131.69 | $131.69 | $128.35 | $129.04 | $129.04 | 55,261 |
| 2023-05-01 | $132.97 | $135.00 | $132.11 | $132.69 | $132.69 | 48,682 |
| 2023-04-28 | $131.92 | $134.00 | $131.92 | $133.29 | $133.29 | 47,528 |
| 2023-04-27 | $132.04 | $133.39 | $132.04 | $133.09 | $133.09 | 32,711 |
| 2023-04-26 | $131.09 | $132.97 | $131.00 | $131.94 | $131.94 | 43,509 |
| 2023-04-25 | $133.91 | $135.11 | $132.56 | $132.63 | $132.63 | 54,808 |
| 2023-04-24 | $135.42 | $137.36 | $135.16 | $135.24 | $135.24 | 41,750 |
| 2023-04-21 | $135.32 | $137.08 | $134.46 | $135.87 | $135.87 | 51,969 |
| 2023-04-20 | $136.61 | $136.69 | $134.97 | $135.39 | $135.39 | 61,835 |
| 2023-04-19 | $133.99 | $137.90 | $132.73 | $137.86 | $137.86 | 100,303 |
| 2023-04-18 | $133.22 | $134.02 | $132.31 | $134.00 | $134.00 | 42,713 |
| 2023-04-17 | $131.00 | $133.00 | $130.39 | $132.92 | $132.92 | 40,737 |
| 2023-04-14 | $132.25 | $133.22 | $130.67 | $131.05 | $131.05 | 39,057 |
| 2023-04-13 | $131.33 | $132.54 | $130.47 | $131.29 | $131.29 | 53,187 |
| 2023-04-12 | $132.18 | $132.54 | $130.73 | $131.03 | $131.03 | 55,959 |
| 2023-04-11 | $132.41 | $133.60 | $131.17 | $131.30 | $131.30 | 71,033 |
| 2023-04-10 | $132.81 | $134.13 | $131.34 | $131.94 | $131.94 | 146,147 |
| 2023-04-06 | $130.27 | $133.90 | $128.57 | $133.09 | $133.09 | 72,421 |
| 2023-04-05 | $129.95 | $131.55 | $129.55 | $130.21 | $130.21 | 78,135 |
| 2023-04-04 | $134.01 | $134.01 | $130.00 | $131.37 | $131.37 | 69,977 |
| 2023-04-03 | $133.77 | $136.00 | $131.07 | $133.19 | $133.19 | 81,043 |
| 2023-03-31 | $131.72 | $133.88 | $129.88 | $133.19 | $133.19 | 99,590 |
| 2023-03-30 | $133.07 | $134.89 | $129.65 | $130.46 | $130.46 | 101,966 |
| 2023-03-29 | $129.87 | $132.59 | $128.61 | $132.29 | $132.29 | 77,433 |
| 2023-03-28 | $127.72 | $128.34 | $126.00 | $126.74 | $126.74 | 75,034 |
| 2023-03-27 | $127.54 | $128.96 | $126.25 | $127.88 | $127.88 | 51,221 |
| 2023-03-24 | $122.88 | $125.92 | $122.10 | $125.35 | $125.35 | 55,545 |
| 2023-03-23 | $125.58 | $127.74 | $123.89 | $124.64 | $124.64 | 111,695 |
| 2023-03-22 | $131.18 | $131.18 | $125.19 | $125.20 | $125.20 | 120,383 |
| 2023-03-21 | $129.74 | $133.30 | $129.74 | $130.88 | $130.88 | 129,629 |
| 2023-03-20 | $128.34 | $130.24 | $126.83 | $127.14 | $127.14 | 81,564 |
| 2023-03-17 | $129.68 | $130.95 | $123.50 | $126.14 | $126.14 | 291,983 |
| 2023-03-16 | $123.82 | $132.95 | $122.60 | $131.21 | $131.21 | 150,399 |
| 2023-03-15 | $123.99 | $127.23 | $123.08 | $125.93 | $125.93 | 104,059 |
| 2023-03-14 | $131.12 | $133.07 | $127.31 | $129.04 | $127.92 | 90,253 |
| 2023-03-13 | $125.65 | $130.81 | $122.39 | $126.01 | $126.01 | 144,387 |
| 2023-03-10 | $133.57 | $134.65 | $128.29 | $130.21 | $130.21 | 111,611 |
| 2023-03-09 | $142.63 | $142.89 | $135.11 | $135.20 | $135.20 | 128,689 |
| 2023-03-08 | $143.87 | $145.32 | $142.12 | $142.94 | $142.94 | 85,340 |
| 2023-03-07 | $146.72 | $147.17 | $142.83 | $143.37 | $143.37 | 79,521 |
| 2023-03-06 | $147.51 | $149.37 | $146.33 | $147.20 | $147.20 | 76,376 |
| 2023-03-03 | $146.14 | $148.50 | $144.96 | $147.50 | $147.50 | 46,802 |
| 2023-03-02 | $144.33 | $146.15 | $143.13 | $145.14 | $145.14 | 77,940 |
| 2023-03-01 | $142.23 | $146.32 | $140.98 | $145.07 | $145.07 | 66,100 |
| 2023-02-28 | $141.76 | $144.49 | $140.65 | $141.86 | $141.86 | 124,759 |
| 2023-02-27 | $141.94 | $143.87 | $139.88 | $141.29 | $141.29 | 99,691 |
| 2023-02-24 | $135.60 | $141.90 | $132.58 | $141.08 | $141.08 | 130,758 |
| 2023-02-23 | $135.03 | $137.84 | $134.30 | $135.54 | $135.54 | 80,642 |
| 2023-02-22 | $136.88 | $138.35 | $136.05 | $137.04 | $137.04 | 62,226 |
| 2023-02-21 | $137.94 | $138.72 | $136.20 | $136.57 | $136.57 | 64,662 |
| 2023-02-17 | $138.66 | $140.11 | $137.52 | $139.44 | $139.44 | 58,884 |
| 2023-02-16 | $137.57 | $140.37 | $134.80 | $138.27 | $138.27 | 46,479 |
| 2023-02-15 | $135.77 | $139.98 | $135.50 | $139.10 | $139.10 | 56,517 |
| 2023-02-14 | $138.20 | $139.63 | $136.74 | $137.17 | $137.17 | 56,164 |
| 2023-02-13 | $138.36 | $139.16 | $137.67 | $138.63 | $138.63 | 40,727 |
| 2023-02-10 | $135.60 | $139.21 | $135.10 | $138.68 | $138.68 | 50,669 |
| 2023-02-09 | $135.98 | $137.29 | $134.73 | $135.88 | $135.88 | 65,807 |
| 2023-02-08 | $135.41 | $136.87 | $134.82 | $135.50 | $135.50 | 42,041 |
| 2023-02-07 | $133.47 | $137.15 | $132.92 | $136.86 | $136.86 | 58,915 |
| 2023-02-06 | $133.96 | $135.46 | $132.76 | $134.38 | $134.38 | 49,443 |
| 2023-02-03 | $133.17 | $135.96 | $132.53 | $134.72 | $134.72 | 53,875 |
| 2023-02-02 | $132.91 | $134.45 | $132.61 | $133.54 | $133.54 | 50,286 |
| 2023-02-01 | $132.86 | $134.94 | $131.26 | $132.80 | $132.80 | 59,664 |
| 2023-01-31 | $128.15 | $132.97 | $128.15 | $132.97 | $132.97 | 60,426 |
| 2023-01-30 | $131.79 | $132.62 | $128.31 | $128.43 | $128.43 | 60,831 |
| 2023-01-27 | $131.92 | $134.74 | $131.92 | $132.22 | $132.22 | 80,480 |
| 2023-01-26 | $132.53 | $134.50 | $130.53 | $132.71 | $132.71 | 84,049 |
| 2023-01-25 | $125.37 | $131.39 | $124.43 | $131.24 | $131.24 | 58,502 |
| 2023-01-24 | $125.80 | $127.05 | $125.11 | $126.00 | $126.00 | 37,120 |
| 2023-01-23 | $124.76 | $127.91 | $123.76 | $127.11 | $127.11 | 48,630 |
| 2023-01-20 | $122.73 | $124.22 | $121.18 | $123.93 | $123.93 | 51,672 |
| 2023-01-19 | $119.51 | $121.80 | $118.43 | $121.79 | $121.79 | 56,020 |
| 2023-01-18 | $122.01 | $122.72 | $120.13 | $120.35 | $120.35 | 62,355 |
| 2023-01-17 | $125.60 | $125.75 | $122.40 | $122.56 | $122.56 | 73,105 |
| 2023-01-13 | $123.71 | $125.86 | $122.37 | $124.80 | $124.80 | 59,960 |
| 2023-01-12 | $123.57 | $126.53 | $122.96 | $124.72 | $124.72 | 55,321 |
| 2023-01-11 | $120.96 | $124.57 | $119.75 | $123.35 | $123.35 | 146,631 |
| 2023-01-10 | $118.06 | $120.16 | $117.94 | $120.12 | $120.12 | 57,970 |
| 2023-01-09 | $120.98 | $122.07 | $118.31 | $118.55 | $118.55 | 46,459 |
| 2023-01-06 | $116.07 | $121.85 | $115.31 | $120.75 | $120.75 | 71,675 |
| 2023-01-05 | $115.34 | $115.34 | $112.91 | $114.79 | $114.79 | 49,442 |
| 2023-01-04 | $113.55 | $117.01 | $113.55 | $115.63 | $115.63 | 51,716 |
| 2023-01-03 | $113.84 | $114.26 | $112.47 | $113.53 | $113.53 | 49,246 |
| 2022-12-30 | $113.00 | $113.56 | $112.12 | $112.71 | $112.71 | 38,948 |
| 2022-12-29 | $112.58 | $114.44 | $111.40 | $113.49 | $113.49 | 46,625 |
| 2022-12-28 | $114.08 | $114.26 | $111.28 | $111.28 | $111.28 | 62,641 |
| 2022-12-27 | $115.03 | $115.54 | $113.10 | $113.46 | $113.46 | 43,997 |
| 2022-12-23 | $114.59 | $115.38 | $112.93 | $113.99 | $113.99 | 40,341 |
| 2022-12-22 | $115.55 | $115.89 | $111.80 | $113.80 | $113.80 | 101,729 |
| 2022-12-21 | $116.29 | $117.02 | $114.64 | $115.02 | $115.02 | 70,277 |
| 2022-12-20 | $115.03 | $116.54 | $112.08 | $115.34 | $115.34 | 35,596 |
| 2022-12-19 | $115.17 | $117.09 | $113.54 | $114.42 | $114.42 | 47,370 |
| 2022-12-16 | $113.58 | $116.09 | $113.47 | $115.23 | $115.23 | 78,351 |
| 2022-12-15 | $115.26 | $116.94 | $114.47 | $115.42 | $115.42 | 46,885 |
| 2022-12-14 | $119.97 | $121.06 | $116.16 | $117.31 | $117.31 | 46,708 |
| 2022-12-13 | $123.38 | $123.38 | $119.61 | $121.21 | $120.24 | 57,176 |
| 2022-12-12 | $119.49 | $120.94 | $118.72 | $120.09 | $119.13 | 31,686 |
| 2022-12-09 | $118.49 | $120.03 | $117.88 | $119.06 | $118.10 | 41,418 |
| 2022-12-08 | $120.00 | $121.32 | $118.21 | $119.80 | $118.84 | 37,846 |
| 2022-12-07 | $120.23 | $121.45 | $118.26 | $118.78 | $117.83 | 39,427 |
| 2022-12-06 | $120.03 | $122.11 | $118.87 | $121.69 | $120.71 | 37,628 |
| 2022-12-05 | $124.29 | $124.29 | $120.54 | $120.96 | $119.99 | 30,761 |
| 2022-12-02 | $123.28 | $126.33 | $123.28 | $125.25 | $124.24 | 24,721 |
| 2022-12-01 | $126.26 | $126.70 | $124.83 | $125.00 | $124.00 | 27,038 |
| 2022-11-30 | $125.39 | $126.75 | $122.75 | $125.85 | $124.84 | 46,663 |
| 2022-11-29 | $125.61 | $126.36 | $124.26 | $124.78 | $123.78 | 26,867 |
| 2022-11-28 | $124.66 | $125.46 | $124.10 | $124.76 | $123.76 | 28,731 |
| 2022-11-25 | $126.10 | $127.88 | $125.28 | $126.82 | $126.82 | 17,833 |
| 2022-11-23 | $125.90 | $126.29 | $124.96 | $125.59 | $125.59 | 23,521 |
| 2022-11-22 | $125.40 | $126.53 | $124.82 | $125.51 | $125.51 | 29,392 |
| 2022-11-21 | $123.37 | $126.28 | $123.24 | $125.92 | $125.92 | 25,600 |
| 2022-11-18 | $124.92 | $124.92 | $122.70 | $124.19 | $124.19 | 32,488 |
| 2022-11-17 | $123.31 | $123.47 | $121.18 | $123.28 | $123.28 | 25,505 |
| 2022-11-16 | $123.87 | $123.92 | $120.91 | $123.57 | $123.57 | 23,256 |
| 2022-11-15 | $123.48 | $124.71 | $121.83 | $123.26 | $123.26 | 38,714 |
| 2022-11-14 | $120.87 | $123.42 | $120.74 | $121.60 | $121.60 | 25,635 |
| 2022-11-11 | $122.60 | $123.86 | $119.45 | $121.51 | $121.51 | 37,236 |
| 2022-11-10 | $119.58 | $123.73 | $118.44 | $122.48 | $122.48 | 60,489 |
| 2022-11-09 | $117.71 | $118.84 | $115.26 | $115.50 | $115.50 | 27,638 |
| 2022-11-08 | $113.49 | $118.81 | $113.20 | $117.34 | $117.34 | 48,961 |
| 2022-11-07 | $114.80 | $116.01 | $113.94 | $114.90 | $114.90 | 34,620 |
| 2022-11-04 | $115.42 | $115.80 | $113.20 | $115.33 | $115.33 | 13,937 |
| 2022-11-03 | $112.36 | $114.74 | $111.64 | $113.60 | $113.60 | 14,718 |
| 2022-11-02 | $116.10 | $117.81 | $113.80 | $113.94 | $113.94 | 26,731 |
| 2022-11-01 | $116.08 | $117.97 | $115.68 | $116.94 | $116.94 | 51,257 |
| 2022-10-31 | $114.17 | $116.47 | $113.67 | $115.20 | $115.20 | 33,077 |
| 2022-10-28 | $112.07 | $115.40 | $112.07 | $114.46 | $114.46 | 52,508 |
| 2022-10-27 | $111.84 | $115.69 | $111.78 | $112.09 | $112.09 | 38,799 |
| 2022-10-26 | $111.23 | $111.47 | $109.93 | $110.53 | $110.53 | 19,912 |
| 2022-10-25 | $106.77 | $110.78 | $106.65 | $110.08 | $110.08 | 29,666 |
| 2022-10-24 | $108.60 | $108.60 | $107.16 | $107.32 | $107.32 | 26,173 |
| 2022-10-21 | $105.60 | $107.97 | $104.97 | $107.71 | $107.71 | 23,761 |
| 2022-10-20 | $107.17 | $108.11 | $104.94 | $105.05 | $105.05 | 22,441 |
| 2022-10-19 | $106.27 | $107.99 | $104.72 | $106.62 | $106.62 | 28,199 |
| 2022-10-18 | $108.38 | $108.79 | $107.23 | $107.58 | $107.58 | 26,743 |
| 2022-10-17 | $107.18 | $107.92 | $106.38 | $107.32 | $107.32 | 35,471 |
| 2022-10-14 | $107.70 | $109.40 | $104.71 | $104.86 | $104.86 | 34,585 |
| 2022-10-13 | $100.92 | $107.39 | $100.92 | $107.39 | $107.39 | 34,070 |
| 2022-10-12 | $101.95 | $103.21 | $100.69 | $102.87 | $102.87 | 33,318 |
| 2022-10-11 | $101.10 | $102.62 | $100.01 | $101.61 | $101.61 | 19,737 |
| 2022-10-10 | $101.61 | $102.45 | $101.03 | $101.45 | $101.45 | 15,228 |
| 2022-10-07 | $103.26 | $104.14 | $100.40 | $101.12 | $101.12 | 28,505 |
| 2022-10-06 | $103.83 | $105.01 | $102.60 | $103.23 | $103.23 | 33,220 |
| 2022-10-05 | $104.57 | $105.07 | $103.16 | $104.36 | $104.36 | 23,700 |
| 2022-10-04 | $102.26 | $106.68 | $102.06 | $106.11 | $106.11 | 29,103 |
| 2022-10-03 | $100.29 | $101.38 | $98.24 | $101.15 | $101.15 | 31,467 |
| 2022-09-30 | $98.91 | $101.06 | $98.50 | $99.14 | $99.14 | 40,725 |
| 2022-09-29 | $103.60 | $103.60 | $97.76 | $98.36 | $98.36 | 40,917 |
| 2022-09-28 | $101.98 | $103.19 | $101.34 | $101.82 | $101.82 | 39,509 |
| 2022-09-27 | $103.93 | $103.97 | $100.83 | $100.92 | $100.92 | 35,373 |
| 2022-09-26 | $104.00 | $104.82 | $102.83 | $102.87 | $102.87 | 28,221 |
| 2022-09-23 | $104.97 | $105.96 | $102.24 | $103.55 | $103.55 | 29,845 |
| 2022-09-22 | $107.35 | $108.58 | $104.22 | $107.29 | $107.29 | 39,493 |
| 2022-09-21 | $108.01 | $111.25 | $107.78 | $108.13 | $108.13 | 42,799 |
| 2022-09-20 | $106.69 | $106.94 | $104.54 | $106.94 | $106.94 | 33,036 |
| 2022-09-19 | $103.82 | $108.03 | $103.82 | $108.03 | $108.03 | 28,856 |
| 2022-09-16 | $104.51 | $105.82 | $102.98 | $105.02 | $105.02 | 56,530 |
| 2022-09-15 | $104.00 | $105.51 | $103.53 | $105.14 | $105.14 | 34,047 |
| 2022-09-14 | $103.03 | $103.94 | $101.99 | $103.94 | $103.94 | 30,158 |
| 2022-09-13 | $106.76 | $106.76 | $103.67 | $103.91 | $103.91 | 27,845 |
| 2022-09-12 | $106.94 | $107.60 | $106.18 | $107.60 | $107.60 | 22,111 |
| 2022-09-09 | $107.45 | $108.56 | $106.11 | $106.46 | $106.46 | 17,656 |
| 2022-09-08 | $106.56 | $108.05 | $106.50 | $107.04 | $107.04 | 18,236 |
| 2022-09-07 | $106.20 | $107.91 | $106.04 | $107.59 | $107.59 | 26,581 |
| 2022-09-06 | $107.95 | $107.95 | $106.07 | $106.32 | $106.32 | 23,946 |
| 2022-09-02 | $108.93 | $111.01 | $107.85 | $108.18 | $108.18 | 18,646 |
| 2022-09-01 | $108.96 | $109.47 | $107.50 | $108.93 | $108.93 | 24,896 |
| 2022-08-31 | $111.24 | $111.24 | $109.01 | $109.24 | $109.24 | 30,303 |
| 2022-08-30 | $111.45 | $111.45 | $109.18 | $110.30 | $110.30 | 22,529 |
| 2022-08-29 | $110.67 | $111.78 | $109.71 | $110.63 | $110.63 | 16,908 |
| 2022-08-26 | $115.10 | $115.10 | $111.17 | $111.23 | $111.23 | 20,214 |
| 2022-08-25 | $113.70 | $115.20 | $113.70 | $115.08 | $115.08 | 17,212 |
| 2022-08-24 | $113.00 | $114.08 | $112.51 | $113.78 | $113.78 | 23,255 |
| 2022-08-23 | $112.75 | $113.62 | $112.35 | $113.00 | $113.00 | 24,932 |
| 2022-08-22 | $113.13 | $113.88 | $112.15 | $113.09 | $113.09 | 29,402 |
| 2022-08-19 | $115.82 | $115.82 | $113.28 | $114.28 | $114.28 | 41,540 |
| 2022-08-18 | $116.78 | $116.78 | $115.31 | $116.46 | $116.46 | 22,833 |
| 2022-08-17 | $115.09 | $116.68 | $114.57 | $116.23 | $116.23 | 22,750 |
| 2022-08-16 | $114.73 | $116.71 | $114.49 | $116.47 | $116.47 | 25,562 |
| 2022-08-15 | $114.99 | $115.82 | $114.42 | $114.68 | $114.68 | 26,868 |
| 2022-08-12 | $113.98 | $116.07 | $113.17 | $115.82 | $115.82 | 24,803 |
| 2022-08-11 | $112.36 | $113.92 | $111.81 | $113.38 | $113.38 | 16,954 |
| 2022-08-10 | $113.07 | $113.90 | $112.04 | $112.06 | $112.06 | 22,696 |
| 2022-08-09 | $110.57 | $111.92 | $109.22 | $111.43 | $111.43 | 24,191 |
| 2022-08-08 | $109.35 | $111.17 | $108.72 | $109.98 | $109.98 | 26,169 |
| 2022-08-05 | $107.61 | $110.29 | $107.61 | $109.07 | $109.07 | 17,194 |
| 2022-08-04 | $107.86 | $108.52 | $106.84 | $108.52 | $108.52 | 24,805 |
| 2022-08-03 | $105.91 | $109.04 | $105.55 | $108.54 | $108.54 | 19,254 |
| 2022-08-02 | $106.25 | $107.04 | $105.03 | $105.48 | $105.48 | 33,508 |
| 2022-08-01 | $109.68 | $110.50 | $107.14 | $107.34 | $107.34 | 43,643 |
| 2022-07-29 | $109.00 | $111.24 | $109.00 | $110.29 | $110.29 | 32,297 |
| 2022-07-28 | $107.53 | $109.41 | $107.38 | $108.96 | $108.96 | 32,358 |
| 2022-07-27 | $104.26 | $108.37 | $104.26 | $107.75 | $107.75 | 48,222 |
| 2022-07-26 | $103.48 | $104.16 | $102.94 | $103.46 | $103.46 | 16,703 |
| 2022-07-25 | $102.23 | $103.70 | $102.02 | $103.40 | $103.40 | 34,018 |
| 2022-07-22 | $101.14 | $101.52 | $99.74 | $100.61 | $100.61 | 26,320 |
| 2022-07-21 | $101.01 | $101.69 | $100.01 | $101.50 | $101.50 | 19,336 |
| 2022-07-20 | $100.07 | $102.24 | $100.02 | $102.09 | $102.09 | 42,438 |
| 2022-07-19 | $98.45 | $101.76 | $98.42 | $100.88 | $100.88 | 35,897 |
| 2022-07-18 | $97.90 | $99.13 | $97.02 | $97.75 | $97.75 | 23,122 |
| 2022-07-15 | $95.19 | $96.95 | $95.10 | $96.51 | $96.51 | 38,297 |
| 2022-07-14 | $93.86 | $94.04 | $92.43 | $93.37 | $93.37 | 27,256 |
| 2022-07-13 | $96.40 | $96.40 | $94.69 | $95.60 | $95.60 | 32,363 |
| 2022-07-12 | $97.00 | $99.20 | $96.56 | $96.78 | $96.78 | 17,123 |
| 2022-07-11 | $97.62 | $98.15 | $97.00 | $97.15 | $97.15 | 21,221 |
| 2022-07-08 | $97.90 | $98.60 | $96.61 | $98.13 | $98.13 | 22,052 |
| 2022-07-07 | $98.11 | $99.15 | $97.53 | $98.11 | $98.11 | 23,136 |
| 2022-07-06 | $98.40 | $98.40 | $96.22 | $97.20 | $97.20 | 20,717 |
| 2022-07-05 | $97.11 | $97.84 | $95.43 | $97.72 | $97.72 | 27,968 |
| 2022-07-01 | $96.71 | $98.88 | $95.46 | $98.86 | $98.86 | 44,051 |
| 2022-06-30 | $95.72 | $97.76 | $94.78 | $97.65 | $97.65 | 31,851 |
| 2022-06-29 | $96.73 | $96.99 | $95.83 | $96.48 | $96.48 | 26,084 |
| 2022-06-28 | $99.23 | $99.42 | $96.89 | $96.89 | $96.89 | 19,468 |
| 2022-06-27 | $99.44 | $99.44 | $97.34 | $98.00 | $98.00 | 29,015 |
| 2022-06-24 | $97.41 | $99.26 | $97.41 | $98.29 | $98.29 | 46,449 |
| 2022-06-23 | $96.27 | $98.99 | $95.63 | $96.95 | $96.95 | 31,553 |
| 2022-06-22 | $94.58 | $97.57 | $94.53 | $96.32 | $96.32 | 33,259 |
| 2022-06-21 | $94.57 | $96.99 | $94.57 | $96.14 | $96.14 | 45,932 |
| 2022-06-17 | $91.37 | $95.11 | $91.25 | $93.63 | $93.63 | 95,934 |
| 2022-06-16 | $92.35 | $92.58 | $90.38 | $90.71 | $90.71 | 40,366 |
| 2022-06-15 | $92.74 | $94.85 | $92.37 | $93.88 | $93.88 | 32,721 |
| 2022-06-14 | $91.00 | $92.24 | $90.49 | $91.62 | $91.62 | 45,768 |
| 2022-06-13 | $94.72 | $94.72 | $90.99 | $91.97 | $91.03 | 45,062 |
| 2022-06-10 | $98.00 | $98.00 | $95.21 | $95.22 | $94.24 | 27,748 |
| 2022-06-09 | $99.65 | $100.22 | $98.75 | $99.04 | $98.02 | 27,739 |
| 2022-06-08 | $104.05 | $104.05 | $100.42 | $101.92 | $100.87 | 29,324 |
| 2022-06-07 | $102.52 | $104.59 | $102.36 | $104.26 | $103.19 | 28,194 |
| 2022-06-06 | $103.05 | $105.10 | $103.05 | $103.76 | $102.70 | 14,869 |
| 2022-06-03 | $104.00 | $104.00 | $102.36 | $102.62 | $101.57 | 15,327 |
| 2022-06-02 | $105.37 | $106.05 | $103.45 | $105.26 | $104.18 | 31,844 |
| 2022-06-01 | $105.49 | $105.49 | $102.38 | $105.02 | $103.94 | 32,552 |
| 2022-05-31 | $103.00 | $105.02 | $102.44 | $105.01 | $103.93 | 50,784 |
| 2022-05-27 | $102.57 | $105.08 | $102.57 | $103.75 | $102.69 | 21,576 |
| 2022-05-26 | $104.05 | $104.73 | $103.38 | $103.65 | $102.59 | 15,197 |
| 2022-05-25 | $103.20 | $104.06 | $102.11 | $102.76 | $101.71 | 18,176 |
| 2022-05-24 | $99.11 | $102.89 | $98.93 | $102.40 | $101.35 | 21,378 |
| 2022-05-23 | $100.99 | $102.47 | $100.01 | $101.12 | $100.08 | 21,833 |
| 2022-05-20 | $101.69 | $101.69 | $97.35 | $99.08 | $98.06 | 23,810 |
| 2022-05-19 | $101.35 | $101.79 | $100.07 | $101.16 | $100.12 | 38,391 |
| 2022-05-18 | $104.64 | $104.64 | $101.05 | $101.70 | $100.66 | 31,518 |
| 2022-05-17 | $102.83 | $105.50 | $102.83 | $105.50 | $104.42 | 27,922 |
| 2022-05-16 | $101.24 | $102.93 | $100.40 | $101.93 | $100.88 | 26,186 |
| 2022-05-13 | $100.99 | $101.77 | $99.52 | $100.63 | $99.60 | 29,947 |
| 2022-05-12 | $101.22 | $101.79 | $98.39 | $100.27 | $99.24 | 37,898 |
| 2022-05-11 | $103.44 | $103.72 | $101.66 | $102.08 | $101.03 | 28,378 |
| 2022-05-10 | $105.06 | $105.70 | $102.47 | $102.47 | $101.42 | 35,293 |
| 2022-05-09 | $105.23 | $106.75 | $103.97 | $104.70 | $103.63 | 33,801 |
| 2022-05-06 | $106.38 | $106.68 | $105.03 | $106.54 | $105.45 | 34,071 |
| 2022-05-05 | $107.98 | $107.98 | $103.65 | $106.10 | $105.01 | 38,808 |
| 2022-05-04 | $103.13 | $106.77 | $103.13 | $106.36 | $105.27 | 23,635 |
| 2022-05-03 | $103.11 | $104.55 | $102.41 | $104.00 | $102.93 | 23,056 |
| 2022-05-02 | $101.97 | $103.80 | $100.90 | $102.60 | $101.55 | 33,314 |
| 2022-04-29 | $104.70 | $105.30 | $101.74 | $102.43 | $101.38 | 34,292 |
| 2022-04-28 | $103.29 | $105.88 | $101.23 | $105.38 | $104.30 | 31,416 |
| 2022-04-27 | $102.41 | $103.60 | $101.84 | $101.98 | $100.93 | 22,555 |
| 2022-04-26 | $104.00 | $104.20 | $102.49 | $102.52 | $101.47 | 25,749 |
| 2022-04-25 | $105.10 | $105.89 | $103.47 | $105.37 | $104.29 | 23,510 |
| 2022-04-22 | $109.16 | $109.16 | $105.49 | $105.64 | $104.56 | 23,534 |
| 2022-04-21 | $113.94 | $113.94 | $108.66 | $109.32 | $108.20 | 27,450 |
| 2022-04-20 | $112.43 | $114.56 | $111.79 | $112.18 | $111.03 | 21,360 |
| 2022-04-19 | $109.44 | $112.17 | $109.44 | $111.69 | $110.54 | 17,188 |
| 2022-04-18 | $109.48 | $110.31 | $108.66 | $109.34 | $108.22 | 21,344 |
| 2022-04-14 | $109.35 | $110.36 | $109.00 | $109.61 | $108.49 | 22,746 |
| 2022-04-13 | $107.86 | $109.51 | $107.86 | $109.08 | $107.96 | 22,876 |
| 2022-04-12 | $110.50 | $111.54 | $108.09 | $108.67 | $107.55 | 18,803 |
| 2022-04-11 | $109.00 | $111.38 | $109.00 | $110.09 | $108.96 | 35,992 |
| 2022-04-08 | $107.95 | $108.91 | $106.36 | $108.89 | $107.77 | 25,738 |
| 2022-04-07 | $106.82 | $107.24 | $104.17 | $107.13 | $106.03 | 39,757 |
| 2022-04-06 | $106.96 | $108.00 | $105.74 | $106.08 | $104.99 | 23,024 |
| 2022-04-05 | $109.89 | $110.00 | $107.48 | $107.70 | $106.59 | 21,267 |
| 2022-04-04 | $109.24 | $111.44 | $108.12 | $110.25 | $109.12 | 38,522 |
| 2022-04-01 | $109.92 | $110.77 | $107.57 | $110.33 | $109.20 | 36,495 |
| 2022-03-31 | $110.11 | $112.52 | $108.48 | $108.48 | $107.37 | 29,879 |
| 2022-03-30 | $112.53 | $114.44 | $110.62 | $111.05 | $109.91 | 35,383 |
| 2022-03-29 | $113.33 | $114.93 | $111.50 | $112.82 | $111.66 | 68,792 |
| 2022-03-28 | $116.00 | $116.00 | $110.57 | $112.76 | $111.60 | 77,630 |
| 2022-03-25 | $115.62 | $118.61 | $115.62 | $117.09 | $115.89 | 17,255 |
| 2022-03-24 | $115.42 | $117.06 | $115.40 | $116.29 | $115.10 | 25,236 |
| 2022-03-23 | $118.16 | $118.73 | $115.01 | $115.19 | $114.01 | 38,863 |
| 2022-03-22 | $121.68 | $123.24 | $119.55 | $119.66 | $118.43 | 47,799 |
| 2022-03-21 | $120.51 | $122.08 | $118.04 | $120.00 | $118.77 | 76,975 |
| 2022-03-18 | $123.17 | $123.17 | $118.40 | $119.27 | $118.05 | 165,329 |
| 2022-03-17 | $126.52 | $126.52 | $122.13 | $122.98 | $121.72 | 41,374 |
| 2022-03-16 | $128.73 | $130.03 | $126.60 | $127.59 | $126.28 | 35,249 |
| 2022-03-15 | $128.66 | $128.90 | $125.69 | $128.50 | $127.18 | 50,973 |
| 2022-03-14 | $125.24 | $129.10 | $124.46 | $128.73 | $126.47 | 54,555 |
| 2022-03-11 | $122.15 | $123.87 | $121.98 | $123.22 | $121.06 | 39,232 |
| 2022-03-10 | $118.60 | $121.90 | $118.50 | $120.24 | $118.13 | 27,082 |
| 2022-03-09 | $118.94 | $121.64 | $118.58 | $120.38 | $118.27 | 36,629 |
| 2022-03-08 | $115.47 | $118.56 | $114.95 | $115.84 | $113.81 | 27,401 |
| 2022-03-07 | $118.00 | $118.00 | $115.11 | $115.29 | $113.27 | 30,173 |
| 2022-03-04 | $120.33 | $120.99 | $117.18 | $118.18 | $116.11 | 21,855 |
| 2022-03-03 | $121.01 | $123.10 | $120.81 | $122.34 | $120.20 | 23,893 |
| 2022-03-02 | $118.09 | $122.76 | $117.20 | $122.46 | $120.31 | 24,704 |
| 2022-03-01 | $126.92 | $127.08 | $115.39 | $116.92 | $114.87 | 53,698 |
| 2022-02-28 | $123.87 | $124.86 | $121.91 | $123.70 | $121.53 | 38,856 |
| 2022-02-25 | $120.11 | $124.14 | $120.11 | $124.10 | $121.93 | 21,248 |
| 2022-02-24 | $119.31 | $119.41 | $115.96 | $118.74 | $116.66 | 29,551 |
| 2022-02-23 | $124.57 | $124.57 | $120.42 | $121.68 | $119.55 | 38,457 |
| 2022-02-22 | $124.08 | $125.59 | $122.32 | $123.17 | $121.01 | 27,276 |
| 2022-02-18 | $122.87 | $126.23 | $122.87 | $124.83 | $122.64 | 21,986 |
| 2022-02-17 | $124.98 | $124.98 | $123.30 | $123.98 | $121.81 | 16,971 |
| 2022-02-16 | $123.39 | $127.21 | $123.00 | $126.45 | $124.23 | 27,155 |
| 2022-02-15 | $123.00 | $125.32 | $123.00 | $123.88 | $121.71 | 18,617 |
| 2022-02-14 | $123.60 | $123.78 | $120.78 | $122.51 | $120.36 | 36,468 |
| 2022-02-11 | $122.19 | $125.45 | $122.19 | $123.80 | $121.63 | 15,115 |
| 2022-02-10 | $122.30 | $124.37 | $122.19 | $122.95 | $120.80 | 26,001 |
| 2022-02-09 | $126.38 | $126.43 | $122.90 | $123.05 | $120.89 | 22,337 |
| 2022-02-08 | $123.65 | $126.25 | $123.65 | $126.01 | $123.80 | 19,030 |
| 2022-02-07 | $123.77 | $124.91 | $122.99 | $123.52 | $121.36 | 14,543 |
| 2022-02-04 | $123.33 | $124.09 | $122.45 | $123.77 | $121.60 | 17,812 |
| 2022-02-03 | $122.87 | $124.73 | $122.46 | $123.24 | $121.08 | 25,905 |
| 2022-02-02 | $121.71 | $122.99 | $120.38 | $122.52 | $120.37 | 18,951 |
| 2022-02-01 | $121.81 | $122.79 | $120.05 | $122.56 | $120.41 | 20,154 |
| 2022-01-31 | $117.93 | $121.80 | $117.79 | $121.80 | $119.67 | 29,967 |
| 2022-01-28 | $119.18 | $119.37 | $115.21 | $119.37 | $117.28 | 32,717 |
| 2022-01-27 | $122.94 | $123.58 | $117.42 | $118.29 | $116.22 | 25,831 |
| 2022-01-26 | $124.00 | $125.40 | $120.00 | $122.05 | $119.91 | 46,890 |
| 2022-01-25 | $123.25 | $124.98 | $122.16 | $123.50 | $121.34 | 24,723 |
| 2022-01-24 | $122.10 | $124.92 | $120.91 | $124.82 | $122.63 | 33,172 |
| 2022-01-21 | $123.07 | $124.90 | $122.98 | $123.17 | $121.01 | 25,070 |
| 2022-01-20 | $125.71 | $127.09 | $123.00 | $123.43 | $121.27 | 23,022 |
| 2022-01-19 | $127.81 | $127.81 | $123.99 | $124.87 | $122.68 | 21,478 |
| 2022-01-18 | $128.30 | $128.35 | $126.12 | $126.76 | $124.54 | 24,336 |
| 2022-01-14 | $128.67 | $129.19 | $126.84 | $128.95 | $126.69 | 23,269 |
| 2022-01-13 | $127.63 | $130.61 | $126.75 | $129.84 | $127.56 | 34,746 |
| 2022-01-12 | $128.48 | $128.71 | $126.21 | $126.83 | $124.61 | 22,132 |
| 2022-01-11 | $127.35 | $127.75 | $124.92 | $127.67 | $125.43 | 28,101 |
| 2022-01-10 | $127.25 | $127.25 | $125.52 | $126.88 | $124.66 | 22,874 |
| 2022-01-07 | $127.80 | $129.09 | $127.44 | $127.67 | $125.43 | 18,154 |
| 2022-01-06 | $126.42 | $128.53 | $125.83 | $127.64 | $125.40 | 24,088 |
| 2022-01-05 | $127.30 | $128.49 | $125.07 | $125.31 | $123.11 | 22,410 |
| 2022-01-04 | $125.43 | $128.75 | $125.43 | $127.58 | $125.34 | 32,371 |
| 2022-01-03 | $125.66 | $127.56 | $123.19 | $124.55 | $122.37 | 40,194 |
| 2021-12-31 | $123.98 | $124.07 | $122.94 | $123.93 | $121.76 | 15,961 |
| 2021-12-30 | $124.20 | $124.79 | $123.35 | $123.48 | $121.32 | 14,294 |
| 2021-12-29 | $124.33 | $125.34 | $123.10 | $124.91 | $122.72 | 27,158 |
| 2021-12-28 | $123.23 | $124.46 | $123.23 | $123.75 | $121.58 | 24,974 |
| 2021-12-27 | $121.31 | $123.96 | $120.27 | $123.95 | $121.78 | 31,033 |
| 2021-12-23 | $119.90 | $122.18 | $119.90 | $120.67 | $118.56 | 16,884 |
| 2021-12-22 | $119.61 | $120.63 | $118.95 | $119.88 | $117.78 | 26,710 |
| 2021-12-21 | $117.15 | $120.12 | $117.15 | $119.76 | $117.66 | 34,425 |
| 2021-12-20 | $115.58 | $116.98 | $112.80 | $116.50 | $114.46 | 33,649 |
| 2021-12-17 | $117.52 | $118.64 | $115.43 | $117.01 | $114.96 | 82,757 |
| 2021-12-16 | $119.39 | $121.63 | $117.76 | $118.35 | $116.28 | 46,811 |
| 2021-12-15 | $118.99 | $121.33 | $116.51 | $118.35 | $116.28 | 40,748 |
| 2021-12-14 | $118.22 | $119.96 | $117.30 | $117.80 | $115.74 | 42,451 |
| 2021-12-13 | $120.31 | $120.91 | $118.70 | $119.54 | $116.57 | 32,772 |
| 2021-12-10 | $121.41 | $122.02 | $120.74 | $121.49 | $118.48 | 29,423 |
| 2021-12-09 | $124.78 | $124.78 | $121.79 | $121.79 | $118.77 | 25,372 |
| 2021-12-08 | $126.26 | $126.26 | $123.76 | $124.80 | $121.70 | 27,209 |
| 2021-12-07 | $123.75 | $125.77 | $123.33 | $124.97 | $121.87 | 27,243 |
| 2021-12-06 | $123.37 | $125.52 | $122.26 | $123.39 | $120.33 | 27,982 |
| 2021-12-03 | $124.84 | $124.84 | $120.57 | $121.25 | $118.24 | 28,046 |
| 2021-12-02 | $120.85 | $124.98 | $119.97 | $124.66 | $121.57 | 32,327 |
| 2021-12-01 | $124.81 | $124.83 | $120.05 | $120.05 | $117.07 | 28,378 |
| 2021-11-30 | $121.22 | $123.05 | $119.16 | $121.72 | $118.70 | 31,793 |
| 2021-11-29 | $125.93 | $125.93 | $122.14 | $122.78 | $119.73 | 28,572 |
| 2021-11-26 | $126.52 | $127.59 | $120.39 | $123.82 | $120.75 | 28,556 |
| 2021-11-24 | $131.04 | $131.04 | $129.60 | $129.71 | $126.49 | 14,912 |
| 2021-11-23 | $128.00 | $130.91 | $127.99 | $130.19 | $126.96 | 24,738 |
| 2021-11-22 | $127.96 | $130.60 | $127.67 | $127.89 | $124.72 | 27,310 |
| 2021-11-19 | $125.67 | $127.43 | $125.02 | $126.52 | $123.38 | 21,095 |
| 2021-11-18 | $126.41 | $128.87 | $126.41 | $127.21 | $124.05 | 33,945 |
| 2021-11-17 | $129.63 | $129.63 | $126.13 | $127.27 | $124.11 | 39,205 |
| 2021-11-16 | $131.78 | $131.95 | $129.85 | $130.54 | $127.30 | 32,452 |
| 2021-11-15 | $131.53 | $131.84 | $130.62 | $131.25 | $127.99 | 41,323 |
| 2021-11-12 | $132.99 | $132.99 | $130.04 | $131.79 | $128.52 | 22,415 |
| 2021-11-11 | $131.57 | $134.99 | $131.57 | $133.46 | $130.15 | 38,310 |
| 2021-11-10 | $128.05 | $131.97 | $127.37 | $131.50 | $128.24 | 44,660 |
| 2021-11-09 | $134.64 | $136.46 | $127.88 | $128.89 | $125.69 | 69,840 |
| 2021-11-08 | $134.37 | $137.01 | $133.74 | $136.81 | $133.42 | 31,857 |
| 2021-11-05 | $132.60 | $134.84 | $131.26 | $133.91 | $130.59 | 57,632 |
| 2021-11-04 | $133.55 | $133.55 | $128.42 | $131.27 | $128.01 | 58,527 |
| 2021-11-03 | $129.18 | $134.40 | $128.81 | $134.23 | $130.90 | 37,579 |
| 2021-11-02 | $128.97 | $129.28 | $127.42 | $129.18 | $125.97 | 27,486 |
| 2021-11-01 | $126.09 | $131.17 | $126.09 | $128.20 | $125.02 | 71,629 |
| 2021-10-29 | $123.67 | $126.40 | $123.43 | $126.09 | $122.96 | 36,881 |
| 2021-10-28 | $121.76 | $123.87 | $121.76 | $123.67 | $120.60 | 19,734 |
| 2021-10-27 | $122.70 | $122.70 | $120.01 | $121.12 | $118.11 | 34,464 |
| 2021-10-26 | $123.35 | $123.78 | $122.00 | $122.74 | $119.69 | 28,905 |
| 2021-10-25 | $122.33 | $123.66 | $121.18 | $123.44 | $120.38 | 26,693 |
| 2021-10-22 | $121.62 | $122.40 | $120.48 | $121.93 | $118.90 | 24,979 |
| 2021-10-21 | $119.82 | $121.16 | $119.16 | $121.07 | $118.07 | 20,061 |
| 2021-10-20 | $118.10 | $120.18 | $117.97 | $119.57 | $116.60 | 24,071 |
| 2021-10-19 | $118.57 | $118.59 | $116.52 | $117.76 | $114.84 | 21,716 |
| 2021-10-18 | $117.52 | $118.41 | $117.28 | $118.27 | $115.34 | 24,378 |
| 2021-10-15 | $119.62 | $120.60 | $117.34 | $118.10 | $115.17 | 65,087 |
| 2021-10-14 | $115.96 | $117.53 | $115.96 | $117.52 | $114.60 | 27,524 |
| 2021-10-13 | $116.54 | $116.54 | $114.90 | $115.54 | $112.67 | 30,118 |
| 2021-10-12 | $116.40 | $117.45 | $116.30 | $116.52 | $113.63 | 31,745 |
| 2021-10-11 | $116.97 | $117.82 | $115.81 | $117.39 | $114.48 | 32,894 |
| 2021-10-08 | $115.88 | $116.24 | $114.69 | $116.13 | $113.25 | 21,872 |
| 2021-10-07 | $113.55 | $115.97 | $113.08 | $115.49 | $112.62 | 39,225 |
| 2021-10-06 | $113.00 | $114.00 | $112.35 | $113.96 | $111.13 | 27,258 |
| 2021-10-05 | $111.83 | $113.83 | $111.65 | $113.67 | $110.85 | 18,068 |
| 2021-10-04 | $112.65 | $113.66 | $112.26 | $113.30 | $110.49 | 42,458 |
| 2021-10-01 | $108.17 | $113.09 | $108.17 | $112.95 | $110.15 | 45,444 |
| 2021-09-30 | $110.91 | $110.91 | $108.48 | $108.52 | $105.83 | 36,056 |
| 2021-09-29 | $110.93 | $111.23 | $109.95 | $110.02 | $107.29 | 71,483 |
| 2021-09-28 | $110.68 | $111.61 | $110.02 | $111.17 | $108.41 | 42,253 |
| 2021-09-27 | $106.73 | $111.19 | $106.73 | $111.03 | $108.28 | 39,414 |
| 2021-09-24 | $103.88 | $106.24 | $103.88 | $105.92 | $103.29 | 24,712 |
| 2021-09-23 | $102.03 | $104.22 | $101.41 | $104.17 | $101.59 | 32,165 |
| 2021-09-22 | $100.95 | $102.51 | $100.95 | $101.91 | $99.38 | 31,561 |
| 2021-09-21 | $101.19 | $101.19 | $99.75 | $100.64 | $98.14 | 36,356 |
| 2021-09-20 | $98.48 | $100.48 | $97.98 | $100.35 | $97.86 | 52,385 |
| 2021-09-17 | $98.45 | $100.51 | $97.64 | $100.28 | $97.79 | 80,736 |
| 2021-09-16 | $98.54 | $98.94 | $97.67 | $98.56 | $96.11 | 24,457 |
| 2021-09-15 | $97.26 | $98.93 | $96.65 | $98.56 | $96.11 | 24,733 |
| 2021-09-14 | $99.11 | $99.11 | $96.45 | $97.31 | $94.90 | 25,940 |
| 2021-09-13 | $98.92 | $100.53 | $98.92 | $99.43 | $96.09 | 18,547 |
| 2021-09-10 | $100.23 | $100.23 | $98.10 | $98.62 | $95.31 | 26,719 |
| 2021-09-09 | $100.05 | $100.71 | $99.53 | $99.54 | $96.20 | 22,054 |
| 2021-09-08 | $100.09 | $100.40 | $99.65 | $99.99 | $96.64 | 19,673 |
| 2021-09-07 | $100.40 | $101.71 | $100.08 | $100.19 | $96.83 | 23,466 |
| 2021-09-03 | $99.46 | $101.00 | $99.25 | $100.99 | $97.60 | 35,353 |
| 2021-09-02 | $97.91 | $99.19 | $97.59 | $99.19 | $95.86 | 28,548 |
| 2021-09-01 | $98.08 | $98.08 | $96.75 | $97.70 | $94.42 | 16,622 |
| 2021-08-31 | $97.64 | $98.29 | $97.27 | $97.90 | $94.62 | 26,894 |
| 2021-08-30 | $99.04 | $99.06 | $97.39 | $97.67 | $94.39 | 38,104 |
| 2021-08-27 | $95.70 | $99.43 | $95.60 | $99.11 | $95.78 | 52,315 |
| 2021-08-26 | $97.55 | $97.78 | $95.74 | $95.78 | $92.57 | 34,254 |
| 2021-08-25 | $98.16 | $98.85 | $97.60 | $97.78 | $94.50 | 30,177 |
| 2021-08-24 | $97.62 | $98.28 | $97.30 | $97.86 | $94.58 | 20,460 |
| 2021-08-23 | $99.43 | $99.43 | $97.41 | $97.70 | $94.42 | 26,851 |
| 2021-08-20 | $97.83 | $98.95 | $96.81 | $98.34 | $95.04 | 50,666 |
| 2021-08-19 | $97.09 | $98.25 | $96.26 | $98.25 | $94.95 | 34,740 |
| 2021-08-18 | $98.50 | $99.00 | $97.63 | $98.02 | $94.73 | 34,571 |
| 2021-08-17 | $99.50 | $99.55 | $98.02 | $98.49 | $95.19 | 15,458 |
| 2021-08-16 | $99.70 | $100.17 | $99.04 | $99.73 | $96.38 | 30,182 |
| 2021-08-13 | $100.17 | $100.35 | $99.22 | $99.70 | $96.35 | 28,790 |
| 2021-08-12 | $99.99 | $100.42 | $99.31 | $100.01 | $96.65 | 43,809 |
| 2021-08-11 | $99.33 | $99.75 | $98.55 | $99.65 | $96.31 | 28,337 |
| 2021-08-10 | $97.55 | $98.81 | $97.04 | $98.81 | $95.49 | 20,865 |
| 2021-08-09 | $98.65 | $98.92 | $97.46 | $97.93 | $94.64 | 19,305 |
| 2021-08-06 | $98.14 | $99.90 | $98.00 | $98.07 | $94.78 | 45,905 |
| 2021-08-05 | $95.30 | $96.31 | $94.68 | $96.25 | $93.02 | 21,024 |
| 2021-08-04 | $95.27 | $96.50 | $94.44 | $94.64 | $91.46 | 23,737 |
| 2021-08-03 | $96.53 | $97.38 | $94.98 | $96.57 | $93.33 | 19,705 |
| 2021-08-02 | $97.50 | $99.70 | $95.73 | $95.98 | $92.76 | 26,757 |
| 2021-07-30 | $98.01 | $98.11 | $96.47 | $97.50 | $94.23 | 22,993 |
| 2021-07-29 | $98.10 | $98.98 | $97.42 | $97.98 | $94.69 | 19,415 |
| 2021-07-28 | $97.71 | $97.71 | $96.22 | $97.18 | $93.92 | 28,468 |
| 2021-07-27 | $96.58 | $97.84 | $96.25 | $97.08 | $93.82 | 21,829 |
| 2021-07-26 | $97.03 | $97.64 | $96.58 | $97.50 | $94.23 | 17,120 |
| 2021-07-23 | $96.64 | $97.00 | $95.81 | $96.72 | $93.47 | 16,296 |
| 2021-07-22 | $97.04 | $97.33 | $95.19 | $95.79 | $92.58 | 16,404 |
| 2021-07-21 | $97.72 | $98.22 | $96.92 | $97.31 | $94.05 | 19,492 |
| 2021-07-20 | $96.51 | $98.56 | $96.14 | $96.65 | $93.41 | 38,985 |
| 2021-07-19 | $94.90 | $96.50 | $94.20 | $96.12 | $92.90 | 43,830 |
| 2021-07-16 | $97.87 | $97.87 | $95.37 | $96.36 | $93.13 | 44,936 |
| 2021-07-15 | $95.74 | $97.19 | $95.74 | $96.81 | $93.56 | 21,725 |
| 2021-07-14 | $96.78 | $97.28 | $96.01 | $96.27 | $93.04 | 22,382 |
| 2021-07-13 | $99.14 | $99.14 | $96.52 | $96.66 | $93.42 | 17,069 |
| 2021-07-12 | $98.29 | $99.88 | $98.29 | $99.08 | $95.76 | 28,831 |
| 2021-07-09 | $97.61 | $99.40 | $96.81 | $98.92 | $95.60 | 19,719 |
| 2021-07-08 | $96.01 | $97.31 | $94.51 | $95.85 | $92.63 | 30,190 |
| 2021-07-07 | $96.82 | $98.47 | $96.77 | $97.52 | $94.25 | 20,918 |
| 2021-07-06 | $100.58 | $100.58 | $96.25 | $97.62 | $94.34 | 29,614 |
| 2021-07-02 | $99.54 | $100.56 | $98.64 | $100.31 | $96.94 | 31,518 |
| 2021-07-01 | $99.52 | $100.65 | $99.39 | $99.91 | $96.56 | 21,210 |
| 2021-06-30 | $97.29 | $99.34 | $97.06 | $98.90 | $95.58 | 39,102 |
| 2021-06-29 | $99.60 | $99.60 | $97.28 | $97.82 | $94.54 | 30,027 |
| 2021-06-28 | $102.92 | $103.40 | $98.56 | $99.12 | $95.79 | 52,708 |
| 2021-06-25 | $104.29 | $104.80 | $103.38 | $103.64 | $100.16 | 274,036 |
| 2021-06-24 | $102.97 | $104.44 | $101.78 | $103.74 | $100.26 | 36,592 |
| 2021-06-23 | $101.36 | $102.98 | $100.79 | $101.83 | $98.41 | 38,710 |
| 2021-06-22 | $100.21 | $101.54 | $99.13 | $101.36 | $97.96 | 27,713 |
| 2021-06-21 | $98.56 | $101.79 | $98.27 | $100.98 | $97.59 | 33,947 |
| 2021-06-18 | $100.58 | $100.93 | $97.12 | $97.39 | $94.12 | 99,910 |
| 2021-06-17 | $101.61 | $102.29 | $99.47 | $101.52 | $98.11 | 38,722 |
| 2021-06-16 | $100.63 | $102.30 | $100.16 | $101.73 | $98.32 | 24,005 |
| 2021-06-15 | $101.14 | $102.20 | $100.78 | $101.43 | $98.03 | 16,866 |
| 2021-06-14 | $103.65 | $104.39 | $101.19 | $101.46 | $98.06 | 31,269 |
| 2021-06-11 | $102.25 | $103.98 | $101.59 | $103.91 | $99.56 | 34,485 |
| 2021-06-10 | $102.51 | $102.80 | $101.03 | $101.43 | $97.18 | 37,469 |
| 2021-06-09 | $101.83 | $101.83 | $100.50 | $101.06 | $96.83 | 35,646 |
| 2021-06-08 | $100.32 | $102.41 | $99.92 | $101.58 | $97.33 | 40,703 |
| 2021-06-07 | $100.12 | $100.90 | $99.01 | $100.78 | $96.56 | 25,233 |
| 2021-06-04 | $101.79 | $101.79 | $99.21 | $100.21 | $96.02 | 20,668 |
| 2021-06-03 | $101.78 | $102.24 | $101.30 | $101.79 | $97.53 | 15,899 |
| 2021-06-02 | $103.13 | $103.13 | $101.25 | $101.67 | $97.41 | 25,602 |
| 2021-06-01 | $101.42 | $103.55 | $101.32 | $102.60 | $98.31 | 28,608 |
| 2021-05-28 | $99.42 | $101.72 | $99.11 | $101.46 | $97.21 | 36,435 |
| 2021-05-27 | $103.72 | $103.83 | $101.69 | $102.34 | $98.06 | 34,151 |
| 2021-05-26 | $98.85 | $101.04 | $98.85 | $100.82 | $96.60 | 27,149 |
| 2021-05-25 | $102.31 | $102.65 | $98.70 | $98.83 | $94.69 | 40,010 |
| 2021-05-24 | $102.76 | $102.76 | $100.50 | $101.65 | $97.39 | 20,356 |
| 2021-05-21 | $102.76 | $103.02 | $101.59 | $102.15 | $97.87 | 21,690 |
| 2021-05-20 | $102.04 | $102.16 | $100.52 | $101.70 | $97.44 | 27,648 |
| 2021-05-19 | $101.48 | $102.15 | $99.75 | $101.81 | $97.55 | 33,515 |
| 2021-05-18 | $104.43 | $105.01 | $102.60 | $102.76 | $98.46 | 29,753 |
| 2021-05-17 | $103.21 | $104.58 | $102.87 | $103.98 | $99.63 | 35,675 |
| 2021-05-14 | $102.37 | $103.31 | $100.05 | $103.16 | $98.84 | 30,772 |
| 2021-05-13 | $96.00 | $101.95 | $95.30 | $101.50 | $97.25 | 62,573 |
| 2021-05-12 | $100.32 | $101.01 | $95.64 | $96.13 | $92.11 | 77,155 |
| 2021-05-11 | $101.00 | $101.07 | $98.01 | $100.20 | $96.01 | 67,842 |
| 2021-05-10 | $102.30 | $103.67 | $101.24 | $101.93 | $97.66 | 86,479 |
| 2021-05-07 | $109.63 | $109.63 | $100.63 | $102.29 | $98.01 | 139,663 |
| 2021-05-06 | $109.53 | $111.88 | $108.35 | $111.70 | $107.02 | 84,824 |
| 2021-05-05 | $106.56 | $108.36 | $106.24 | $108.33 | $103.80 | 33,964 |
| 2021-05-04 | $105.37 | $105.89 | $104.00 | $105.56 | $101.14 | 50,414 |
| 2021-05-03 | $104.03 | $106.00 | $102.84 | $105.15 | $100.75 | 51,524 |
| 2021-04-30 | $101.80 | $102.97 | $101.72 | $102.86 | $98.55 | 37,118 |
| 2021-04-29 | $101.98 | $103.12 | $101.26 | $102.45 | $98.16 | 18,950 |
| 2021-04-28 | $100.56 | $101.57 | $100.56 | $100.88 | $96.66 | 15,055 |
| 2021-04-27 | $100.57 | $101.25 | $100.27 | $100.74 | $96.52 | 50,942 |
| 2021-04-26 | $101.40 | $102.47 | $100.18 | $100.53 | $96.32 | 12,212 |
| 2021-04-23 | $100.18 | $102.49 | $100.00 | $100.82 | $96.60 | 45,103 |
| 2021-04-22 | $100.88 | $101.33 | $98.89 | $99.32 | $95.16 | 30,206 |
| 2021-04-21 | $99.27 | $100.71 | $98.51 | $100.37 | $96.17 | 28,321 |
| 2021-04-20 | $100.75 | $101.56 | $98.04 | $99.03 | $94.88 | 30,945 |
| 2021-04-19 | $100.75 | $101.83 | $99.53 | $100.75 | $96.53 | 36,389 |
| 2021-04-16 | $100.12 | $102.02 | $99.63 | $100.73 | $96.51 | 48,702 |
| 2021-04-15 | $99.25 | $99.25 | $97.01 | $98.88 | $94.74 | 22,886 |
| 2021-04-14 | $97.47 | $99.97 | $97.39 | $98.89 | $94.75 | 29,868 |
| 2021-04-13 | $99.20 | $99.42 | $96.59 | $97.24 | $93.17 | 22,903 |
| 2021-04-12 | $100.58 | $100.58 | $98.65 | $99.06 | $94.91 | 28,219 |
| 2021-04-09 | $100.05 | $100.99 | $99.52 | $100.26 | $96.06 | 20,425 |
| 2021-04-08 | $99.67 | $100.65 | $98.73 | $100.31 | $96.11 | 53,108 |
| 2021-04-07 | $101.81 | $102.16 | $99.78 | $100.19 | $96.00 | 41,566 |
| 2021-04-06 | $102.52 | $103.60 | $101.56 | $101.56 | $97.31 | 36,122 |
| 2021-04-05 | $102.01 | $102.63 | $101.68 | $102.63 | $98.33 | 36,250 |
| 2021-04-01 | $101.30 | $101.84 | $100.30 | $101.69 | $97.43 | 37,032 |
| 2021-03-31 | $101.63 | $101.97 | $99.56 | $100.72 | $96.50 | 60,135 |
| 2021-03-30 | $99.29 | $102.00 | $98.01 | $100.86 | $96.64 | 72,205 |
| 2021-03-29 | $100.69 | $101.40 | $97.84 | $99.22 | $95.07 | 40,556 |
| 2021-03-26 | $100.30 | $101.52 | $98.88 | $101.20 | $96.96 | 65,017 |
| 2021-03-25 | $94.96 | $99.89 | $94.50 | $99.32 | $95.16 | 64,468 |
| 2021-03-24 | $96.23 | $99.54 | $95.56 | $95.56 | $91.56 | 52,362 |
| 2021-03-23 | $95.70 | $97.43 | $94.90 | $95.14 | $91.16 | 60,116 |
| 2021-03-22 | $102.54 | $102.73 | $94.66 | $96.61 | $92.57 | 87,834 |
| 2021-03-19 | $100.72 | $102.44 | $99.30 | $102.44 | $98.15 | 197,402 |
| 2021-03-18 | $100.59 | $102.84 | $99.19 | $100.26 | $96.06 | 64,196 |
| 2021-03-17 | $98.61 | $100.00 | $98.01 | $99.80 | $95.62 | 48,927 |
| 2021-03-16 | $99.28 | $99.28 | $97.02 | $98.77 | $94.64 | 43,107 |
| 2021-03-15 | $99.55 | $99.55 | $96.95 | $99.28 | $95.12 | 69,483 |
| 2021-03-12 | $97.30 | $99.81 | $96.85 | $99.50 | $94.50 | 47,568 |
| 2021-03-11 | $94.67 | $96.86 | $93.96 | $96.81 | $91.94 | 56,598 |
| 2021-03-10 | $92.92 | $94.48 | $92.52 | $94.19 | $89.45 | 37,111 |
| 2021-03-09 | $93.20 | $93.76 | $91.41 | $92.14 | $87.51 | 41,466 |
| 2021-03-08 | $91.08 | $93.76 | $90.35 | $92.57 | $87.92 | 62,954 |
| 2021-03-05 | $87.99 | $90.69 | $87.74 | $90.35 | $85.81 | 68,021 |
| 2021-03-04 | $90.25 | $92.59 | $86.32 | $87.11 | $82.73 | 86,824 |
| 2021-03-03 | $88.36 | $90.89 | $88.36 | $89.97 | $85.45 | 61,589 |
| 2021-03-02 | $88.39 | $88.81 | $87.00 | $88.68 | $84.22 | 78,779 |
| 2021-03-01 | $86.95 | $89.17 | $86.56 | $88.92 | $84.45 | 53,449 |
| 2021-02-26 | $85.76 | $90.70 | $85.00 | $86.25 | $81.91 | 79,427 |
| 2021-02-25 | $84.95 | $86.03 | $83.65 | $84.80 | $80.54 | 46,338 |
| 2021-02-24 | $83.94 | $85.43 | $83.34 | $85.12 | $80.84 | 49,495 |
| 2021-02-23 | $84.60 | $86.46 | $83.22 | $83.41 | $79.22 | 38,663 |
| 2021-02-22 | $82.63 | $85.80 | $82.51 | $84.99 | $80.72 | 53,290 |
| 2021-02-19 | $84.64 | $84.79 | $81.78 | $83.11 | $78.93 | 38,390 |
| 2021-02-18 | $83.57 | $84.97 | $83.49 | $84.42 | $80.18 | 58,736 |
| 2021-02-17 | $83.01 | $84.40 | $83.01 | $84.00 | $79.78 | 44,414 |
| 2021-02-16 | $84.66 | $84.94 | $83.34 | $83.53 | $79.33 | 35,213 |
| 2021-02-12 | $83.63 | $84.69 | $83.02 | $84.10 | $79.87 | 31,736 |
| 2021-02-11 | $82.68 | $84.21 | $82.56 | $83.63 | $79.43 | 69,590 |
| 2021-02-10 | $82.09 | $83.38 | $81.26 | $82.47 | $78.32 | 66,194 |
| 2021-02-09 | $82.04 | $82.74 | $81.39 | $82.54 | $78.39 | 36,595 |
| 2021-02-08 | $80.85 | $82.82 | $80.85 | $82.42 | $78.28 | 57,709 |
| 2021-02-05 | $78.52 | $80.38 | $78.20 | $80.03 | $76.01 | 56,732 |
| 2021-02-04 | $76.45 | $77.84 | $76.45 | $77.84 | $73.93 | 35,887 |
| 2021-02-03 | $77.75 | $77.79 | $75.71 | $76.86 | $73.00 | 51,358 |
| 2021-02-02 | $78.67 | $78.67 | $77.39 | $77.78 | $73.87 | 44,711 |
| 2021-02-01 | $76.34 | $78.02 | $76.15 | $77.70 | $73.79 | 37,499 |
| 2021-01-29 | $76.47 | $76.98 | $75.94 | $76.00 | $72.18 | 36,421 |
| 2021-01-28 | $76.82 | $76.99 | $75.94 | $76.83 | $72.97 | 39,642 |
| 2021-01-27 | $77.36 | $77.36 | $74.50 | $75.94 | $72.12 | 44,002 |
| 2021-01-26 | $79.39 | $79.39 | $77.44 | $78.15 | $74.22 | 24,135 |
| 2021-01-25 | $78.63 | $79.48 | $77.01 | $79.17 | $75.19 | 32,143 |
| 2021-01-22 | $78.95 | $79.79 | $78.50 | $79.50 | $75.50 | 30,246 |
| 2021-01-21 | $78.53 | $80.13 | $77.25 | $79.86 | $75.84 | 37,055 |
| 2021-01-20 | $80.14 | $80.26 | $77.97 | $78.53 | $74.58 | 39,796 |
| 2021-01-19 | $80.83 | $80.94 | $79.32 | $79.77 | $75.76 | 40,263 |
| 2021-01-15 | $79.25 | $80.48 | $78.25 | $80.43 | $76.39 | 41,095 |
| 2021-01-14 | $78.36 | $80.43 | $78.36 | $80.36 | $76.32 | 51,232 |
| 2021-01-13 | $80.97 | $81.15 | $77.04 | $77.85 | $73.94 | 40,923 |
| 2021-01-12 | $80.38 | $81.20 | $79.82 | $81.12 | $77.04 | 45,841 |
| 2021-01-11 | $78.18 | $80.49 | $78.15 | $80.17 | $76.14 | 41,997 |
| 2021-01-08 | $79.47 | $79.47 | $76.98 | $78.16 | $74.23 | 29,027 |
| 2021-01-07 | $81.19 | $81.86 | $78.58 | $79.06 | $75.08 | 41,064 |
| 2021-01-06 | $78.13 | $83.06 | $78.13 | $80.55 | $76.50 | 108,083 |
| 2021-01-05 | $74.66 | $77.52 | $74.24 | $76.14 | $72.31 | 54,076 |
| 2021-01-04 | $74.49 | $75.42 | $73.14 | $74.76 | $71.00 | 49,709 |
| 2020-12-31 | $74.26 | $74.79 | $73.47 | $74.25 | $70.52 | 30,179 |
| 2020-12-30 | $73.17 | $75.34 | $73.17 | $74.13 | $70.40 | 34,507 |
| 2020-12-29 | $74.48 | $74.55 | $72.98 | $73.27 | $69.59 | 29,360 |
| 2020-12-28 | $74.39 | $76.10 | $74.01 | $74.58 | $70.83 | 37,428 |
| 2020-12-24 | $75.20 | $75.20 | $73.26 | $73.85 | $70.14 | 12,734 |
| 2020-12-23 | $72.82 | $75.29 | $72.33 | $74.55 | $70.80 | 62,950 |
| 2020-12-22 | $72.76 | $73.37 | $71.72 | $72.15 | $68.52 | 47,430 |
| 2020-12-21 | $72.82 | $72.95 | $71.01 | $72.88 | $69.22 | 76,758 |
| 2020-12-18 | $72.29 | $73.53 | $71.66 | $73.52 | $69.82 | 159,985 |
| 2020-12-17 | $73.13 | $73.13 | $71.92 | $72.21 | $68.58 | 52,146 |
| 2020-12-16 | $73.99 | $74.26 | $72.64 | $73.03 | $69.36 | 68,149 |
| 2020-12-15 | $76.92 | $76.99 | $73.15 | $74.02 | $70.30 | 60,996 |
| 2020-12-14 | $76.08 | $77.21 | $76.08 | $76.12 | $72.29 | 88,127 |
| 2020-12-11 | $75.59 | $77.04 | $75.44 | $76.46 | $71.86 | 60,613 |
| 2020-12-10 | $75.07 | $76.45 | $75.00 | $76.30 | $71.71 | 66,317 |
| 2020-12-09 | $74.45 | $75.67 | $74.03 | $75.35 | $70.82 | 64,396 |
| 2020-12-08 | $71.41 | $74.43 | $71.41 | $73.87 | $69.43 | 66,112 |
| 2020-12-07 | $71.58 | $72.93 | $71.00 | $71.90 | $67.57 | 49,561 |
| 2020-12-04 | $70.25 | $71.36 | $70.25 | $71.26 | $66.97 | 43,434 |
| 2020-12-03 | $69.17 | $70.39 | $68.50 | $69.93 | $65.72 | 62,667 |
| 2020-12-02 | $70.05 | $70.14 | $68.50 | $68.89 | $64.75 | 38,107 |
| 2020-12-01 | $68.74 | $70.54 | $68.73 | $70.07 | $65.85 | 66,466 |
| 2020-11-30 | $68.55 | $68.94 | $67.53 | $67.70 | $63.63 | 49,473 |
| 2020-11-27 | $69.55 | $69.55 | $67.56 | $68.94 | $64.79 | 25,104 |
| 2020-11-25 | $70.19 | $70.36 | $68.98 | $69.34 | $65.17 | 47,343 |
| 2020-11-24 | $69.28 | $71.50 | $69.26 | $70.45 | $66.21 | 72,709 |
| 2020-11-23 | $67.94 | $69.07 | $67.94 | $68.20 | $64.10 | 41,682 |
| 2020-11-20 | $68.16 | $68.38 | $66.80 | $67.66 | $63.59 | 42,859 |
| 2020-11-19 | $68.62 | $68.90 | $67.43 | $68.61 | $64.48 | 35,981 |
| 2020-11-18 | $70.00 | $70.39 | $68.88 | $68.92 | $64.77 | 46,915 |
| 2020-11-17 | $69.45 | $70.00 | $68.72 | $69.74 | $65.54 | 66,422 |
| 2020-11-16 | $69.30 | $70.50 | $68.54 | $70.39 | $66.16 | 53,891 |
| 2020-11-13 | $67.07 | $67.98 | $66.56 | $67.47 | $63.41 | 41,732 |
| 2020-11-12 | $67.53 | $68.01 | $65.51 | $66.53 | $62.53 | 52,080 |
| 2020-11-11 | $70.65 | $71.86 | $67.27 | $68.35 | $64.24 | 52,842 |
| 2020-11-10 | $70.98 | $72.32 | $68.33 | $70.57 | $66.32 | 85,820 |
| 2020-11-09 | $67.82 | $70.69 | $67.63 | $69.75 | $65.55 | 108,217 |
| 2020-11-06 | $65.50 | $65.93 | $64.52 | $64.55 | $60.67 | 37,082 |
| 2020-11-05 | $64.14 | $66.87 | $64.14 | $65.39 | $61.46 | 47,391 |
| 2020-11-04 | $64.11 | $65.94 | $63.04 | $64.06 | $60.21 | 63,578 |
| 2020-11-03 | $66.81 | $67.45 | $65.22 | $65.61 | $61.66 | 65,391 |
| 2020-11-02 | $65.62 | $66.86 | $65.22 | $65.60 | $61.65 | 71,814 |
| 2020-10-30 | $64.69 | $65.27 | $64.12 | $64.59 | $60.70 | 36,384 |
| 2020-10-29 | $63.54 | $65.39 | $62.57 | $64.81 | $60.91 | 33,372 |
| 2020-10-28 | $66.00 | $66.20 | $63.51 | $63.90 | $60.06 | 52,712 |
| 2020-10-27 | $68.97 | $69.60 | $66.35 | $66.47 | $62.47 | 34,155 |
| 2020-10-26 | $68.47 | $69.43 | $68.08 | $68.99 | $64.84 | 48,609 |
| 2020-10-23 | $69.43 | $69.68 | $68.51 | $69.18 | $65.02 | 45,411 |
| 2020-10-22 | $69.09 | $69.97 | $68.52 | $68.84 | $64.70 | 49,793 |
| 2020-10-21 | $68.55 | $69.40 | $68.46 | $68.56 | $64.44 | 34,241 |
| 2020-10-20 | $69.39 | $69.82 | $69.02 | $69.40 | $65.23 | 37,455 |
| 2020-10-19 | $69.30 | $70.24 | $68.57 | $68.69 | $64.56 | 36,572 |
| 2020-10-16 | $68.01 | $69.37 | $66.55 | $69.32 | $65.15 | 55,373 |
| 2020-10-15 | $66.47 | $68.71 | $66.28 | $67.98 | $63.89 | 52,260 |
| 2020-10-14 | $67.76 | $68.65 | $67.04 | $67.04 | $63.01 | 18,368 |
| 2020-10-13 | $68.01 | $68.01 | $66.68 | $67.61 | $63.54 | 31,185 |
| 2020-10-12 | $67.40 | $68.59 | $67.03 | $68.37 | $64.26 | 37,972 |
| 2020-10-09 | $68.36 | $68.46 | $66.61 | $67.53 | $63.47 | 50,435 |
| 2020-10-08 | $67.90 | $68.44 | $67.27 | $67.74 | $63.66 | 27,098 |
| 2020-10-07 | $68.32 | $68.50 | $67.14 | $67.24 | $63.20 | 41,704 |
| 2020-10-06 | $67.34 | $68.81 | $67.02 | $67.32 | $63.27 | 63,680 |
| 2020-10-05 | $66.13 | $66.92 | $65.71 | $66.66 | $62.65 | 34,261 |
| 2020-10-02 | $63.69 | $65.82 | $63.51 | $65.69 | $61.74 | 35,772 |
| 2020-10-01 | $63.67 | $64.81 | $62.75 | $64.70 | $60.81 | 50,959 |
| 2020-09-30 | $64.09 | $64.98 | $63.19 | $63.66 | $59.83 | 47,872 |
| 2020-09-29 | $65.23 | $65.23 | $62.81 | $63.78 | $59.94 | 45,317 |
| 2020-09-28 | $65.40 | $66.93 | $65.12 | $65.19 | $61.27 | 61,363 |
| 2020-09-25 | $63.58 | $64.88 | $62.99 | $64.64 | $60.75 | 56,435 |
| 2020-09-24 | $62.30 | $64.35 | $61.79 | $63.82 | $59.98 | 49,792 |
| 2020-09-23 | $64.10 | $65.11 | $62.28 | $62.29 | $58.54 | 64,108 |
| 2020-09-22 | $63.12 | $64.17 | $62.28 | $63.84 | $60.00 | 60,194 |
| 2020-09-21 | $64.20 | $64.24 | $61.91 | $63.40 | $59.59 | 81,259 |
| 2020-09-18 | $66.37 | $66.44 | $64.78 | $65.30 | $61.37 | 163,292 |
| 2020-09-17 | $66.49 | $66.96 | $65.89 | $66.02 | $62.05 | 53,403 |
| 2020-09-16 | $66.89 | $68.19 | $65.81 | $67.35 | $63.30 | 71,198 |
| 2020-09-15 | $68.43 | $68.43 | $66.73 | $66.84 | $62.82 | 45,929 |
| 2020-09-14 | $67.47 | $69.19 | $67.47 | $68.69 | $63.79 | 49,067 |
| 2020-09-11 | $68.19 | $68.19 | $66.03 | $66.81 | $62.05 | 72,371 |
| 2020-09-10 | $68.68 | $68.95 | $67.07 | $68.34 | $63.47 | 50,430 |
| 2020-09-09 | $70.05 | $70.06 | $68.07 | $68.09 | $63.24 | 45,287 |
| 2020-09-08 | $71.29 | $71.29 | $69.17 | $69.48 | $64.53 | 51,740 |
| 2020-09-04 | $73.01 | $73.14 | $70.38 | $71.23 | $66.15 | 30,998 |
| 2020-09-03 | $71.29 | $73.42 | $71.19 | $71.38 | $66.29 | 60,336 |
| 2020-09-02 | $69.34 | $71.65 | $69.32 | $71.45 | $66.36 | 61,340 |
| 2020-09-01 | $67.85 | $69.78 | $67.40 | $69.73 | $64.76 | 42,158 |
| 2020-08-31 | $69.75 | $69.75 | $68.15 | $68.15 | $63.29 | 62,203 |
| 2020-08-28 | $69.00 | $69.29 | $67.71 | $69.28 | $64.34 | 34,784 |
| 2020-08-27 | $67.68 | $69.37 | $67.68 | $68.27 | $63.40 | 46,059 |
| 2020-08-26 | $68.79 | $68.79 | $67.22 | $67.38 | $62.58 | 36,380 |
| 2020-08-25 | $68.73 | $69.15 | $67.22 | $68.90 | $63.99 | 62,676 |
| 2020-08-24 | $68.05 | $68.84 | $67.02 | $68.13 | $63.27 | 31,177 |
| 2020-08-21 | $67.00 | $67.51 | $65.69 | $67.23 | $62.44 | 61,893 |
| 2020-08-20 | $68.70 | $69.06 | $66.98 | $67.22 | $62.43 | 48,302 |
| 2020-08-19 | $69.04 | $70.48 | $68.82 | $69.61 | $64.65 | 65,440 |
| 2020-08-18 | $70.46 | $70.46 | $68.50 | $68.79 | $63.89 | 50,866 |
| 2020-08-17 | $70.65 | $70.65 | $69.26 | $70.46 | $65.44 | 47,772 |
| 2020-08-14 | $68.25 | $70.77 | $67.76 | $70.50 | $65.48 | 61,273 |
| 2020-08-13 | $66.65 | $68.61 | $66.50 | $68.50 | $63.62 | 53,796 |
| 2020-08-12 | $70.14 | $70.20 | $65.86 | $67.20 | $62.41 | 54,105 |
| 2020-08-11 | $66.29 | $71.91 | $66.29 | $68.99 | $64.07 | 80,508 |
| 2020-08-10 | $64.00 | $66.11 | $64.00 | $65.28 | $60.63 | 41,431 |
| 2020-08-07 | $61.48 | $63.69 | $61.48 | $63.45 | $58.93 | 38,518 |
| 2020-08-06 | $61.23 | $62.40 | $60.95 | $61.86 | $57.45 | 32,991 |
| 2020-08-05 | $60.89 | $61.17 | $60.19 | $61.07 | $56.72 | 23,546 |
| 2020-08-04 | $60.40 | $60.40 | $59.55 | $60.21 | $55.92 | 33,507 |
| 2020-08-03 | $59.82 | $60.45 | $59.14 | $60.14 | $55.85 | 27,393 |
| 2020-07-31 | $59.23 | $60.28 | $58.25 | $59.51 | $55.27 | 48,519 |
| 2020-07-30 | $60.24 | $60.40 | $59.10 | $60.03 | $55.75 | 27,396 |
| 2020-07-29 | $60.50 | $61.83 | $60.14 | $61.53 | $57.14 | 31,839 |
| 2020-07-28 | $59.81 | $61.58 | $59.63 | $60.33 | $56.03 | 24,567 |
| 2020-07-27 | $60.02 | $60.48 | $58.92 | $60.08 | $55.80 | 33,156 |
| 2020-07-24 | $61.60 | $61.60 | $60.11 | $60.28 | $55.98 | 24,614 |
| 2020-07-23 | $60.61 | $61.72 | $60.48 | $61.53 | $57.14 | 25,065 |
| 2020-07-22 | $60.63 | $61.31 | $60.05 | $60.53 | $56.22 | 22,503 |
| 2020-07-21 | $60.18 | $62.26 | $60.18 | $61.48 | $57.10 | 30,074 |
| 2020-07-20 | $60.67 | $61.03 | $59.25 | $59.36 | $55.13 | 34,577 |
| 2020-07-17 | $61.12 | $61.55 | $60.38 | $60.96 | $56.62 | 29,670 |
| 2020-07-16 | $61.90 | $62.74 | $60.74 | $61.42 | $57.04 | 23,566 |
| 2020-07-15 | $61.23 | $62.66 | $60.62 | $62.30 | $57.86 | 40,046 |
| 2020-07-14 | $60.45 | $61.29 | $58.82 | $59.40 | $55.17 | 42,927 |
| 2020-07-13 | $62.11 | $62.11 | $60.39 | $60.73 | $56.40 | 59,387 |
| 2020-07-10 | $57.87 | $61.15 | $57.77 | $61.06 | $56.71 | 34,145 |
| 2020-07-09 | $59.83 | $59.83 | $57.06 | $57.75 | $53.63 | 66,218 |
| 2020-07-08 | $60.30 | $61.41 | $59.12 | $59.99 | $55.71 | 43,886 |
| 2020-07-07 | $61.47 | $61.72 | $60.07 | $60.30 | $56.00 | 53,017 |
| 2020-07-06 | $63.28 | $63.28 | $60.66 | $61.80 | $57.40 | 31,278 |
| 2020-07-02 | $64.08 | $64.46 | $61.45 | $61.88 | $57.47 | 35,118 |
| 2020-07-01 | $64.23 | $64.29 | $61.87 | $62.47 | $58.02 | 50,767 |
| 2020-06-30 | $62.13 | $64.59 | $62.13 | $64.01 | $59.45 | 43,009 |
| 2020-06-29 | $61.22 | $62.59 | $59.90 | $62.23 | $57.79 | 46,897 |
| 2020-06-26 | $63.00 | $63.00 | $59.78 | $59.93 | $55.66 | 87,125 |
| 2020-06-25 | $61.65 | $63.85 | $61.65 | $63.63 | $59.09 | 30,495 |
| 2020-06-24 | $64.49 | $64.63 | $61.49 | $62.35 | $57.91 | 46,798 |
| 2020-06-23 | $67.86 | $67.86 | $65.17 | $65.17 | $60.53 | 31,804 |
| 2020-06-22 | $66.53 | $67.01 | $65.31 | $66.55 | $61.81 | 27,835 |
| 2020-06-19 | $67.42 | $67.79 | $65.12 | $67.29 | $62.49 | 148,776 |
| 2020-06-18 | $65.86 | $68.18 | $65.67 | $66.62 | $61.87 | 32,909 |
| 2020-06-17 | $69.19 | $69.25 | $66.05 | $66.83 | $62.07 | 42,716 |
| 2020-06-16 | $70.54 | $71.17 | $67.34 | $69.25 | $64.31 | 63,901 |
| 2020-06-15 | $64.03 | $68.94 | $63.86 | $68.29 | $63.42 | 59,671 |
| 2020-06-12 | $66.67 | $66.88 | $63.17 | $65.50 | $60.83 | 55,455 |
| 2020-06-11 | $68.00 | $68.00 | $64.34 | $64.35 | $59.04 | 93,861 |
| 2020-06-10 | $72.24 | $72.62 | $69.20 | $70.15 | $64.36 | 53,065 |
| 2020-06-09 | $74.00 | $74.30 | $71.22 | $72.43 | $66.46 | 58,170 |
| 2020-06-08 | $75.25 | $76.47 | $73.53 | $75.05 | $68.86 | 52,558 |
| 2020-06-05 | $71.66 | $74.68 | $71.44 | $73.75 | $67.67 | 65,611 |
| 2020-06-04 | $67.67 | $69.72 | $67.33 | $68.44 | $62.80 | 59,730 |
| 2020-06-03 | $66.25 | $69.49 | $65.95 | $68.23 | $62.60 | 59,748 |
| 2020-06-02 | $65.27 | $66.70 | $64.55 | $64.87 | $59.52 | 37,103 |
| 2020-06-01 | $64.56 | $65.89 | $63.04 | $64.43 | $59.12 | 45,135 |
| 2020-05-29 | $64.90 | $64.90 | $63.54 | $64.13 | $58.84 | 46,570 |
| 2020-05-28 | $68.44 | $68.44 | $65.47 | $65.47 | $60.07 | 45,659 |
| 2020-05-27 | $66.39 | $68.44 | $64.62 | $67.72 | $62.13 | 51,821 |
| 2020-05-26 | $65.65 | $66.30 | $63.84 | $64.34 | $59.03 | 60,231 |
| 2020-05-22 | $63.13 | $63.25 | $61.70 | $63.17 | $57.96 | 29,181 |
| 2020-05-21 | $63.51 | $64.29 | $62.82 | $62.94 | $57.75 | 46,908 |
| 2020-05-20 | $61.13 | $63.11 | $60.67 | $62.99 | $57.79 | 70,674 |
| 2020-05-19 | $59.72 | $61.27 | $58.51 | $58.59 | $53.76 | 54,965 |
| 2020-05-18 | $60.70 | $62.06 | $59.57 | $59.73 | $54.80 | 79,121 |
| 2020-05-15 | $57.00 | $58.65 | $56.82 | $58.07 | $53.28 | 40,187 |
| 2020-05-14 | $54.20 | $57.42 | $52.27 | $57.18 | $52.46 | 73,284 |
| 2020-05-13 | $57.00 | $57.28 | $54.11 | $55.67 | $51.08 | 80,262 |
| 2020-05-12 | $60.29 | $61.97 | $57.29 | $57.50 | $52.76 | 73,856 |
| 2020-05-11 | $63.40 | $63.60 | $60.37 | $61.20 | $56.15 | 61,815 |
| 2020-05-08 | $62.48 | $64.04 | $61.45 | $63.39 | $58.16 | 59,899 |
| 2020-05-07 | $61.77 | $61.90 | $59.80 | $60.07 | $55.12 | 50,121 |
| 2020-05-06 | $61.59 | $61.59 | $59.50 | $60.73 | $55.72 | 44,532 |
| 2020-05-05 | $63.96 | $65.07 | $60.25 | $60.82 | $55.80 | 67,373 |
| 2020-05-04 | $62.96 | $64.20 | $60.83 | $62.28 | $57.14 | 55,905 |
| 2020-05-01 | $65.66 | $67.56 | $62.40 | $63.67 | $58.42 | 88,158 |
| 2020-04-30 | $65.21 | $67.47 | $63.69 | $66.63 | $61.13 | 80,043 |
| 2020-04-29 | $63.59 | $68.04 | $62.44 | $66.49 | $61.01 | 58,040 |
| 2020-04-28 | $62.05 | $62.70 | $60.51 | $61.15 | $56.11 | 44,067 |
| 2020-04-27 | $59.11 | $62.13 | $58.75 | $61.00 | $55.97 | 53,747 |
| 2020-04-24 | $57.00 | $59.25 | $56.36 | $58.56 | $53.73 | 39,056 |
| 2020-04-23 | $56.84 | $58.19 | $56.51 | $56.72 | $52.04 | 36,639 |
| 2020-04-22 | $58.49 | $58.49 | $56.10 | $56.31 | $51.67 | 33,118 |
| 2020-04-21 | $56.50 | $57.48 | $55.37 | $56.77 | $52.09 | 41,875 |
| 2020-04-20 | $57.17 | $59.35 | $55.97 | $58.17 | $53.37 | 55,168 |
| 2020-04-17 | $55.06 | $57.55 | $54.87 | $57.17 | $52.45 | 51,506 |
| 2020-04-16 | $54.54 | $55.09 | $51.07 | $52.72 | $48.37 | 72,942 |
| 2020-04-15 | $54.94 | $57.25 | $53.53 | $54.43 | $49.94 | 54,883 |
| 2020-04-14 | $59.61 | $60.77 | $55.81 | $57.21 | $52.49 | 65,593 |
| 2020-04-13 | $61.97 | $62.22 | $57.50 | $58.32 | $53.51 | 66,648 |
| 2020-04-09 | $59.88 | $63.82 | $59.88 | $63.10 | $57.90 | 64,477 |
| 2020-04-08 | $55.35 | $58.74 | $54.75 | $57.68 | $52.92 | 56,305 |
| 2020-04-07 | $55.00 | $57.95 | $54.03 | $54.81 | $50.29 | 81,351 |
| 2020-04-06 | $52.11 | $55.51 | $51.99 | $53.53 | $49.11 | 92,315 |
| 2020-04-03 | $53.05 | $53.05 | $49.23 | $49.62 | $45.53 | 52,651 |
| 2020-04-02 | $51.65 | $54.24 | $51.65 | $53.38 | $48.98 | 40,043 |
| 2020-04-01 | $53.46 | $54.30 | $51.26 | $52.25 | $47.94 | 53,312 |
| 2020-03-31 | $54.36 | $55.63 | $53.81 | $55.63 | $51.04 | 68,902 |
| 2020-03-30 | $54.79 | $56.05 | $53.30 | $54.50 | $50.00 | 57,711 |
| 2020-03-27 | $54.40 | $56.75 | $53.83 | $54.12 | $49.66 | 57,096 |
| 2020-03-26 | $51.39 | $57.79 | $51.39 | $56.57 | $51.90 | 72,069 |
| 2020-03-25 | $50.83 | $53.25 | $49.00 | $50.47 | $46.31 | 96,217 |
| 2020-03-24 | $46.92 | $50.32 | $46.27 | $49.83 | $45.72 | 101,073 |
| 2020-03-23 | $44.02 | $47.50 | $40.05 | $45.92 | $42.13 | 89,374 |
| 2020-03-20 | $52.12 | $52.58 | $42.79 | $43.02 | $39.47 | 161,023 |
| 2020-03-19 | $49.96 | $52.86 | $48.52 | $51.92 | $47.64 | 95,889 |
| 2020-03-18 | $52.05 | $53.54 | $49.01 | $49.80 | $45.69 | 72,161 |
| 2020-03-17 | $51.93 | $55.90 | $49.71 | $55.82 | $51.22 | 84,430 |
| 2020-03-16 | $51.19 | $53.85 | $50.01 | $50.83 | $46.64 | 86,565 |
| 2020-03-13 | $58.34 | $59.02 | $54.04 | $56.32 | $51.67 | 101,938 |
| 2020-03-12 | $55.00 | $60.33 | $55.00 | $56.12 | $50.77 | 126,284 |
| 2020-03-11 | $69.18 | $69.74 | $65.78 | $66.04 | $59.74 | 77,206 |
| 2020-03-10 | $72.16 | $72.81 | $68.67 | $70.86 | $64.10 | 106,525 |
| 2020-03-09 | $70.60 | $72.26 | $68.22 | $70.25 | $63.55 | 98,290 |
| 2020-03-06 | $71.27 | $73.22 | $70.66 | $72.60 | $65.68 | 60,139 |
| 2020-03-05 | $73.88 | $74.25 | $71.11 | $72.44 | $65.53 | 53,465 |
| 2020-03-04 | $76.19 | $76.19 | $73.80 | $75.01 | $67.86 | 42,291 |
| 2020-03-03 | $75.13 | $77.50 | $74.23 | $75.16 | $68.00 | 84,947 |
| 2020-03-02 | $75.01 | $77.10 | $73.79 | $75.20 | $68.03 | 69,873 |
| 2020-02-28 | $71.27 | $75.06 | $70.87 | $75.06 | $67.90 | 112,736 |
| 2020-02-27 | $73.53 | $74.34 | $72.10 | $73.00 | $66.04 | 58,977 |
| 2020-02-26 | $71.31 | $76.56 | $71.31 | $74.87 | $67.73 | 74,079 |
| 2020-02-25 | $71.66 | $72.15 | $68.50 | $69.31 | $62.70 | 46,182 |
| 2020-02-24 | $70.59 | $71.71 | $70.00 | $71.40 | $64.59 | 48,948 |
| 2020-02-21 | $72.30 | $72.53 | $71.69 | $71.98 | $65.12 | 30,924 |
| 2020-02-20 | $72.53 | $73.54 | $72.23 | $72.31 | $65.42 | 30,977 |
| 2020-02-19 | $75.99 | $75.99 | $72.55 | $72.78 | $65.84 | 52,666 |
| 2020-02-18 | $73.83 | $75.54 | $73.36 | $75.24 | $68.07 | 51,585 |
| 2020-02-14 | $72.92 | $72.92 | $71.48 | $72.26 | $65.37 | 43,787 |
| 2020-02-13 | $72.18 | $73.26 | $71.98 | $72.79 | $65.85 | 38,613 |
| 2020-02-12 | $73.47 | $73.47 | $72.19 | $72.40 | $65.50 | 29,822 |
| 2020-02-11 | $73.49 | $74.28 | $72.50 | $72.97 | $66.01 | 42,333 |
| 2020-02-10 | $72.42 | $73.33 | $71.30 | $73.29 | $66.30 | 51,367 |
| 2020-02-07 | $73.00 | $73.16 | $71.97 | $72.40 | $65.50 | 51,293 |
| 2020-02-06 | $74.95 | $75.26 | $73.12 | $73.28 | $66.29 | 36,693 |
| 2020-02-05 | $73.85 | $74.80 | $73.78 | $74.52 | $67.42 | 63,027 |
| 2020-02-04 | $76.27 | $76.35 | $72.98 | $73.09 | $66.12 | 81,541 |
| 2020-02-03 | $76.65 | $76.65 | $75.03 | $75.44 | $68.25 | 49,938 |
| 2020-01-31 | $76.96 | $76.96 | $75.85 | $76.30 | $69.03 | 40,428 |
| 2020-01-30 | $77.95 | $78.44 | $75.96 | $77.32 | $69.95 | 45,196 |
| 2020-01-29 | $80.88 | $80.88 | $78.50 | $78.56 | $71.07 | 47,461 |
| 2020-01-28 | $80.80 | $81.17 | $80.26 | $80.62 | $72.93 | 56,189 |
| 2020-01-27 | $79.95 | $80.45 | $79.93 | $80.05 | $72.42 | 37,367 |
| 2020-01-24 | $81.88 | $81.92 | $80.36 | $81.09 | $73.36 | 23,777 |
| 2020-01-23 | $82.42 | $82.83 | $81.51 | $81.86 | $74.06 | 38,691 |
| 2020-01-22 | $82.20 | $82.86 | $81.79 | $82.72 | $74.83 | 32,423 |
| 2020-01-21 | $82.43 | $82.45 | $81.51 | $81.85 | $74.05 | 40,649 |
| 2020-01-17 | $84.13 | $84.13 | $82.37 | $82.70 | $74.82 | 24,315 |
| 2020-01-16 | $82.73 | $83.73 | $82.47 | $83.55 | $75.59 | 26,205 |
| 2020-01-15 | $81.58 | $82.22 | $81.27 | $82.13 | $74.30 | 30,140 |
| 2020-01-14 | $82.06 | $82.53 | $81.63 | $81.81 | $74.01 | 25,150 |
| 2020-01-13 | $82.06 | $82.34 | $81.57 | $82.22 | $74.38 | 23,830 |
| 2020-01-10 | $82.33 | $82.66 | $81.51 | $82.12 | $74.29 | 30,944 |
| 2020-01-09 | $83.37 | $83.63 | $82.01 | $82.50 | $74.64 | 50,555 |
| 2020-01-08 | $82.95 | $83.62 | $82.56 | $82.96 | $75.05 | 60,080 |
| 2020-01-07 | $83.13 | $83.47 | $82.56 | $83.09 | $75.17 | 26,273 |
| 2020-01-06 | $82.74 | $83.79 | $82.46 | $83.40 | $75.45 | 24,649 |
| 2020-01-03 | $82.29 | $83.52 | $82.29 | $83.32 | $75.38 | 30,543 |
| 2020-01-02 | $83.77 | $83.77 | $82.13 | $83.37 | $75.42 | 33,586 |
| 2019-12-31 | $83.83 | $84.57 | $83.45 | $83.50 | $75.54 | 27,115 |
| 2019-12-30 | $84.17 | $84.59 | $83.26 | $83.99 | $75.98 | 43,736 |
| 2019-12-27 | $85.00 | $85.00 | $83.73 | $84.23 | $76.20 | 27,696 |
| 2019-12-26 | $84.37 | $85.00 | $84.28 | $84.74 | $76.66 | 33,620 |
| 2019-12-24 | $84.92 | $85.02 | $84.20 | $84.20 | $76.17 | 33,371 |
| 2019-12-23 | $86.55 | $87.00 | $83.45 | $84.76 | $76.68 | 58,570 |
| 2019-12-20 | $86.50 | $86.64 | $85.85 | $86.38 | $78.15 | 112,099 |
| 2019-12-19 | $85.27 | $86.30 | $85.01 | $86.14 | $77.93 | 69,352 |
| 2019-12-18 | $84.15 | $85.58 | $83.99 | $84.83 | $76.74 | 46,164 |
| 2019-12-17 | $82.47 | $83.95 | $82.25 | $83.85 | $75.86 | 87,125 |
| 2019-12-16 | $81.92 | $82.53 | $81.73 | $82.24 | $74.40 | 69,556 |
| 2019-12-13 | $82.34 | $82.44 | $80.68 | $81.28 | $73.53 | 47,052 |
| 2019-12-12 | $83.22 | $83.77 | $82.41 | $83.08 | $74.52 | 58,207 |
| 2019-12-11 | $82.41 | $83.50 | $81.86 | $83.10 | $74.54 | 75,030 |
| 2019-12-10 | $81.89 | $82.93 | $81.63 | $82.27 | $73.79 | 50,876 |
| 2019-12-09 | $82.51 | $83.00 | $82.00 | $82.36 | $73.87 | 48,458 |
| 2019-12-06 | $83.84 | $84.12 | $82.32 | $82.58 | $74.07 | 63,234 |
| 2019-12-05 | $82.41 | $83.20 | $81.60 | $82.77 | $74.24 | 82,587 |
| 2019-12-04 | $81.53 | $82.91 | $80.92 | $82.13 | $73.67 | 34,454 |
| 2019-12-03 | $80.69 | $81.31 | $80.12 | $81.09 | $72.73 | 41,726 |
| 2019-12-02 | $83.11 | $83.11 | $81.35 | $81.40 | $73.01 | 41,493 |
| 2019-11-29 | $82.20 | $83.48 | $81.76 | $83.05 | $74.49 | 15,016 |
| 2019-11-27 | $82.80 | $83.10 | $82.13 | $82.29 | $73.81 | 32,089 |
| 2019-11-26 | $83.63 | $83.96 | $82.54 | $82.54 | $74.03 | 21,888 |
| 2019-11-25 | $81.50 | $83.93 | $81.46 | $83.57 | $74.96 | 38,079 |
| 2019-11-22 | $81.02 | $81.51 | $80.80 | $81.17 | $72.81 | 33,530 |
| 2019-11-21 | $81.25 | $81.71 | $80.46 | $80.86 | $72.53 | 54,321 |
| 2019-11-20 | $82.59 | $83.38 | $81.04 | $81.06 | $72.71 | 47,804 |
| 2019-11-19 | $83.26 | $83.75 | $82.39 | $82.94 | $74.39 | 37,692 |
| 2019-11-18 | $83.04 | $83.70 | $82.30 | $83.03 | $74.47 | 38,548 |
| 2019-11-15 | $82.52 | $83.29 | $81.11 | $82.68 | $74.16 | 80,136 |
| 2019-11-14 | $82.02 | $82.75 | $81.55 | $82.05 | $73.59 | 53,411 |
| 2019-11-13 | $81.53 | $83.14 | $81.00 | $82.34 | $73.85 | 78,780 |
| 2019-11-12 | $82.00 | $82.97 | $81.48 | $81.89 | $73.45 | 31,085 |
| 2019-11-11 | $83.40 | $83.40 | $81.40 | $81.95 | $73.50 | 35,550 |
| 2019-11-08 | $83.10 | $84.59 | $82.33 | $83.90 | $75.25 | 38,410 |
| 2019-11-07 | $82.25 | $85.30 | $82.25 | $83.25 | $74.67 | 64,908 |
| 2019-11-06 | $86.00 | $86.18 | $81.14 | $81.68 | $73.26 | 57,992 |
| 2019-11-05 | $87.87 | $88.42 | $87.11 | $87.35 | $78.35 | 43,858 |
| 2019-11-04 | $87.23 | $88.46 | $86.81 | $87.65 | $78.62 | 29,776 |
| 2019-11-01 | $85.08 | $86.79 | $84.75 | $86.62 | $77.69 | 32,582 |
| 2019-10-31 | $84.35 | $84.87 | $82.81 | $84.69 | $75.96 | 28,787 |
| 2019-10-30 | $84.53 | $84.87 | $82.70 | $84.57 | $75.85 | 22,545 |
| 2019-10-29 | $85.24 | $85.66 | $84.61 | $84.98 | $76.22 | 15,248 |
| 2019-10-28 | $84.69 | $85.98 | $84.69 | $85.33 | $76.54 | 17,695 |
| 2019-10-25 | $84.13 | $85.20 | $83.63 | $84.36 | $75.67 | 16,537 |
| 2019-10-24 | $84.84 | $84.84 | $83.56 | $84.19 | $75.51 | 29,036 |
| 2019-10-23 | $85.38 | $85.90 | $84.36 | $84.64 | $75.92 | 14,423 |
| 2019-10-22 | $86.17 | $86.97 | $85.41 | $85.41 | $76.61 | 29,339 |
| 2019-10-21 | $85.70 | $86.95 | $85.29 | $86.28 | $77.39 | 32,734 |
| 2019-10-18 | $84.37 | $85.41 | $84.37 | $85.06 | $76.29 | 23,932 |
| 2019-10-17 | $84.21 | $85.12 | $83.95 | $84.77 | $76.03 | 40,661 |
| 2019-10-16 | $83.47 | $84.34 | $82.88 | $83.76 | $75.13 | 21,434 |
| 2019-10-15 | $82.09 | $83.89 | $81.64 | $83.68 | $75.06 | 24,315 |
| 2019-10-14 | $81.73 | $82.45 | $80.91 | $81.89 | $73.45 | 63,505 |
| 2019-10-11 | $81.90 | $82.90 | $81.89 | $81.89 | $73.45 | 27,620 |
| 2019-10-10 | $80.50 | $81.68 | $79.94 | $80.44 | $72.15 | 45,915 |
| 2019-10-09 | $81.66 | $81.80 | $78.88 | $80.13 | $71.87 | 27,137 |
| 2019-10-08 | $80.45 | $81.18 | $79.25 | $80.87 | $72.54 | 47,334 |
| 2019-10-07 | $80.59 | $81.99 | $80.10 | $81.21 | $72.84 | 31,494 |
| 2019-10-04 | $79.65 | $81.03 | $79.61 | $80.96 | $72.62 | 37,867 |
| 2019-10-03 | $79.72 | $80.10 | $78.53 | $79.48 | $71.29 | 31,975 |
| 2019-10-02 | $80.14 | $80.95 | $79.39 | $79.93 | $71.69 | 38,695 |
| 2019-10-01 | $82.09 | $83.45 | $80.78 | $80.79 | $72.46 | 71,148 |
| 2019-09-30 | $82.69 | $82.69 | $81.14 | $81.66 | $73.24 | 36,293 |
| 2019-09-27 | $83.29 | $83.60 | $81.57 | $82.12 | $73.66 | 33,469 |
| 2019-09-26 | $84.32 | $84.45 | $83.09 | $83.20 | $74.63 | 37,932 |
| 2019-09-25 | $83.34 | $85.24 | $82.79 | $84.61 | $75.89 | 50,403 |
| 2019-09-24 | $82.15 | $84.51 | $82.10 | $83.52 | $74.91 | 65,774 |
| 2019-09-23 | $82.14 | $82.75 | $80.85 | $82.35 | $73.86 | 54,787 |
| 2019-09-20 | $83.21 | $84.20 | $81.64 | $81.84 | $73.41 | 132,292 |
| 2019-09-19 | $82.65 | $85.49 | $82.41 | $83.20 | $74.63 | 32,717 |
| 2019-09-18 | $83.60 | $84.35 | $81.88 | $83.06 | $74.50 | 60,773 |
| 2019-09-17 | $85.86 | $85.86 | $83.73 | $84.17 | $75.50 | 47,659 |
| 2019-09-16 | $86.56 | $87.50 | $86.02 | $86.27 | $77.38 | 56,168 |
| 2019-09-13 | $84.79 | $87.67 | $84.79 | $87.00 | $78.03 | 98,906 |
| 2019-09-12 | $84.34 | $85.73 | $83.61 | $85.11 | $75.73 | 57,821 |
| 2019-09-11 | $83.79 | $85.21 | $83.00 | $84.53 | $75.21 | 74,857 |
| 2019-09-10 | $83.94 | $84.58 | $83.02 | $83.06 | $73.91 | 50,337 |
| 2019-09-09 | $81.05 | $84.51 | $80.50 | $83.94 | $74.69 | 45,003 |
| 2019-09-06 | $81.19 | $82.06 | $80.46 | $80.57 | $71.69 | 23,138 |
| 2019-09-05 | $81.12 | $82.76 | $80.98 | $81.33 | $72.37 | 42,495 |
| 2019-09-04 | $80.85 | $80.85 | $79.10 | $79.92 | $71.11 | 40,606 |
| 2019-09-03 | $81.90 | $81.90 | $79.75 | $80.08 | $71.25 | 32,740 |
| 2019-08-30 | $82.78 | $83.62 | $81.36 | $82.35 | $73.27 | 54,483 |
| 2019-08-29 | $82.17 | $83.33 | $81.72 | $82.29 | $73.22 | 49,190 |
| 2019-08-28 | $79.11 | $81.35 | $78.64 | $81.18 | $72.23 | 53,109 |
| 2019-08-27 | $81.86 | $82.08 | $79.07 | $79.48 | $70.72 | 45,248 |
| 2019-08-26 | $80.59 | $81.38 | $80.04 | $81.16 | $72.22 | 26,196 |
| 2019-08-23 | $82.12 | $82.81 | $79.33 | $79.80 | $71.00 | 50,397 |
| 2019-08-22 | $81.65 | $83.13 | $81.49 | $82.69 | $73.58 | 42,279 |
| 2019-08-21 | $80.97 | $81.50 | $80.03 | $81.23 | $72.28 | 63,191 |
| 2019-08-20 | $79.90 | $80.24 | $78.02 | $80.07 | $71.25 | 55,524 |
| 2019-08-19 | $79.06 | $80.16 | $78.40 | $80.06 | $71.24 | 54,063 |
| 2019-08-16 | $76.00 | $78.50 | $76.00 | $77.96 | $69.37 | 48,781 |
| 2019-08-15 | $75.66 | $76.58 | $75.12 | $75.39 | $67.08 | 41,569 |
| 2019-08-14 | $75.54 | $76.05 | $74.79 | $75.38 | $67.07 | 52,824 |
| 2019-08-13 | $76.40 | $77.90 | $76.40 | $76.97 | $68.49 | 34,586 |
| 2019-08-12 | $77.37 | $77.37 | $75.23 | $76.27 | $67.86 | 35,427 |
| 2019-08-09 | $77.16 | $78.54 | $76.24 | $77.60 | $69.05 | 35,970 |
| 2019-08-08 | $75.72 | $78.16 | $74.92 | $77.69 | $69.13 | 42,009 |
| 2019-08-07 | $74.39 | $75.00 | $73.08 | $74.92 | $66.66 | 53,897 |
| 2019-08-06 | $77.19 | $78.33 | $75.05 | $75.36 | $67.05 | 57,860 |
| 2019-08-05 | $77.04 | $77.09 | $74.53 | $76.74 | $68.28 | 45,301 |
| 2019-08-02 | $81.72 | $81.93 | $75.37 | $78.31 | $69.68 | 57,454 |
| 2019-08-01 | $79.00 | $83.55 | $78.61 | $81.77 | $72.76 | 79,743 |
| 2019-07-31 | $77.98 | $78.77 | $77.27 | $77.27 | $68.75 | 42,467 |
| 2019-07-30 | $75.62 | $78.11 | $75.56 | $78.00 | $69.40 | 42,005 |
| 2019-07-29 | $75.84 | $76.92 | $75.26 | $76.30 | $67.89 | 33,311 |
| 2019-07-26 | $73.79 | $75.88 | $73.69 | $75.72 | $67.37 | 23,022 |
| 2019-07-25 | $75.00 | $75.15 | $73.33 | $73.51 | $65.41 | 18,778 |
| 2019-07-24 | $73.59 | $75.49 | $73.17 | $75.19 | $66.90 | 32,994 |
| 2019-07-23 | $72.77 | $73.92 | $72.15 | $73.75 | $65.62 | 34,313 |
| 2019-07-22 | $74.22 | $74.22 | $72.05 | $72.33 | $64.36 | 28,312 |
| 2019-07-19 | $75.09 | $75.60 | $73.74 | $74.07 | $65.91 | 40,080 |
| 2019-07-18 | $73.89 | $76.06 | $73.86 | $75.40 | $67.09 | 41,999 |
| 2019-07-17 | $74.17 | $74.43 | $73.72 | $73.89 | $65.75 | 33,818 |
| 2019-07-16 | $74.32 | $75.16 | $73.92 | $74.22 | $66.04 | 31,096 |
| 2019-07-15 | $75.22 | $75.22 | $73.64 | $74.35 | $66.16 | 67,274 |
| 2019-07-12 | $73.67 | $75.12 | $72.99 | $75.02 | $66.75 | 36,389 |
| 2019-07-11 | $73.55 | $73.98 | $72.80 | $73.26 | $65.19 | 45,886 |
| 2019-07-10 | $73.43 | $74.32 | $72.74 | $73.44 | $65.35 | 49,922 |
| 2019-07-09 | $73.68 | $74.43 | $72.43 | $73.19 | $65.12 | 55,921 |
| 2019-07-08 | $72.80 | $74.10 | $72.37 | $73.95 | $65.80 | 58,185 |
| 2019-07-05 | $71.36 | $73.22 | $70.49 | $73.22 | $65.15 | 46,431 |
| 2019-07-03 | $71.46 | $72.16 | $70.94 | $71.41 | $63.54 | 21,489 |
| 2019-07-02 | $72.59 | $72.90 | $70.26 | $71.17 | $63.33 | 42,406 |
| 2019-07-01 | $73.66 | $74.28 | $72.08 | $72.59 | $64.59 | 46,447 |
| 2019-06-28 | $72.13 | $73.62 | $71.72 | $72.66 | $64.65 | 94,708 |
| 2019-06-27 | $68.90 | $71.89 | $68.58 | $71.75 | $63.84 | 56,311 |
| 2019-06-26 | $68.20 | $69.68 | $68.20 | $68.81 | $61.23 | 32,120 |
| 2019-06-25 | $68.25 | $68.86 | $67.22 | $68.12 | $60.61 | 33,685 |
| 2019-06-24 | $70.11 | $70.42 | $68.10 | $68.22 | $60.70 | 43,454 |
| 2019-06-21 | $71.00 | $71.73 | $70.28 | $70.28 | $62.53 | 71,109 |
| 2019-06-20 | $72.05 | $72.05 | $70.69 | $71.24 | $63.39 | 36,689 |
| 2019-06-19 | $71.19 | $72.76 | $71.00 | $71.67 | $63.77 | 52,765 |
| 2019-06-18 | $72.79 | $72.85 | $71.06 | $71.64 | $63.74 | 42,602 |
| 2019-06-17 | $71.71 | $72.99 | $71.71 | $72.30 | $64.33 | 26,959 |
| 2019-06-14 | $71.12 | $72.46 | $70.64 | $71.55 | $63.66 | 47,840 |
| 2019-06-13 | $71.17 | $71.81 | $70.61 | $71.29 | $63.43 | 32,739 |
| 2019-06-12 | $70.97 | $71.70 | $70.78 | $71.67 | $63.15 | 31,358 |
| 2019-06-11 | $71.42 | $72.58 | $70.37 | $71.14 | $62.68 | 24,354 |
| 2019-06-10 | $70.77 | $71.77 | $70.77 | $70.97 | $62.53 | 35,079 |
| 2019-06-07 | $70.63 | $70.88 | $69.52 | $70.36 | $62.00 | 29,199 |
| 2019-06-06 | $69.61 | $70.55 | $68.57 | $70.38 | $62.01 | 28,511 |
| 2019-06-05 | $71.74 | $72.68 | $69.41 | $69.54 | $61.27 | 49,291 |
| 2019-06-04 | $70.64 | $72.13 | $70.15 | $71.82 | $63.28 | 42,700 |
| 2019-06-03 | $68.91 | $70.34 | $68.48 | $69.96 | $61.64 | 37,437 |
| 2019-05-31 | $68.90 | $69.33 | $67.26 | $68.43 | $60.30 | 47,502 |
| 2019-05-30 | $70.78 | $71.13 | $68.70 | $69.71 | $61.42 | 47,579 |
| 2019-05-29 | $69.54 | $70.96 | $69.33 | $70.64 | $62.24 | 27,088 |
| 2019-05-28 | $71.42 | $71.42 | $69.10 | $69.85 | $61.55 | 51,010 |
| 2019-05-24 | $70.85 | $71.47 | $69.97 | $71.44 | $62.95 | 28,524 |
| 2019-05-23 | $72.18 | $72.18 | $70.30 | $70.40 | $62.03 | 23,575 |
| 2019-05-22 | $74.32 | $74.47 | $72.84 | $73.04 | $64.36 | 17,358 |
| 2019-05-21 | $73.65 | $75.13 | $73.35 | $74.72 | $65.84 | 17,982 |
| 2019-05-20 | $72.36 | $73.46 | $72.08 | $73.13 | $64.44 | 31,483 |
| 2019-05-17 | $73.02 | $74.07 | $72.03 | $72.95 | $64.28 | 29,046 |
| 2019-05-16 | $73.54 | $74.87 | $73.00 | $73.71 | $64.95 | 23,013 |
| 2019-05-15 | $73.20 | $74.84 | $72.61 | $73.31 | $64.60 | 29,947 |
| 2019-05-14 | $73.00 | $75.04 | $71.97 | $73.89 | $65.11 | 36,575 |
| 2019-05-13 | $74.83 | $76.07 | $72.22 | $72.77 | $64.12 | 32,136 |
| 2019-05-10 | $74.61 | $76.35 | $74.12 | $76.34 | $67.27 | 23,940 |
| 2019-05-09 | $77.57 | $77.72 | $73.64 | $74.94 | $66.03 | 56,619 |
| 2019-05-08 | $78.24 | $78.85 | $77.06 | $78.40 | $69.08 | 39,145 |
| 2019-05-07 | $79.29 | $79.76 | $77.47 | $78.44 | $69.12 | 50,102 |
| 2019-05-06 | $80.19 | $81.50 | $78.86 | $79.80 | $70.31 | 60,687 |
| 2019-05-03 | $78.12 | $81.98 | $77.60 | $80.75 | $71.15 | 96,617 |
| 2019-05-02 | $76.91 | $78.12 | $75.69 | $78.01 | $68.74 | 40,022 |
| 2019-05-01 | $76.71 | $77.53 | $75.88 | $77.37 | $68.17 | 39,244 |
| 2019-04-30 | $78.37 | $78.84 | $76.18 | $76.48 | $67.39 | 67,232 |
| 2019-04-29 | $76.81 | $78.59 | $76.81 | $78.27 | $68.97 | 50,740 |
| 2019-04-26 | $75.43 | $76.33 | $74.76 | $76.33 | $67.26 | 25,373 |
| 2019-04-25 | $76.53 | $76.53 | $74.86 | $75.47 | $66.50 | 27,137 |
| 2019-04-24 | $75.62 | $76.86 | $74.60 | $76.47 | $67.38 | 29,079 |
| 2019-04-23 | $73.93 | $76.52 | $73.93 | $75.61 | $66.62 | 50,750 |
| 2019-04-22 | $74.88 | $74.88 | $73.59 | $74.22 | $65.40 | 28,958 |
| 2019-04-18 | $76.72 | $76.72 | $74.89 | $74.90 | $66.00 | 24,156 |
| 2019-04-17 | $77.47 | $77.86 | $76.22 | $77.15 | $67.98 | 21,330 |
| 2019-04-16 | $75.62 | $77.43 | $74.75 | $77.19 | $68.01 | 27,964 |
| 2019-04-15 | $76.70 | $77.41 | $74.71 | $75.64 | $66.65 | 47,757 |
| 2019-04-12 | $77.65 | $78.59 | $75.70 | $76.56 | $67.46 | 29,111 |
| 2019-04-11 | $75.94 | $77.41 | $75.83 | $77.03 | $67.87 | 27,169 |
| 2019-04-10 | $74.86 | $75.74 | $74.12 | $75.73 | $66.73 | 61,665 |
| 2019-04-09 | $75.63 | $75.63 | $73.90 | $74.45 | $65.60 | 42,058 |
| 2019-04-08 | $75.54 | $76.22 | $75.28 | $75.56 | $66.58 | 37,630 |
| 2019-04-05 | $75.17 | $76.00 | $74.30 | $75.83 | $66.82 | 44,901 |
| 2019-04-04 | $73.99 | $75.35 | $73.99 | $74.92 | $66.01 | 26,773 |
| 2019-04-03 | $74.15 | $75.07 | $73.10 | $73.98 | $65.19 | 39,059 |
| 2019-04-02 | $74.60 | $74.60 | $72.51 | $73.67 | $64.91 | 76,853 |
| 2019-04-01 | $73.00 | $75.42 | $72.54 | $74.61 | $65.74 | 42,444 |
| 2019-03-29 | $73.75 | $74.07 | $71.57 | $72.43 | $63.82 | 57,314 |
| 2019-03-28 | $73.86 | $74.47 | $71.44 | $73.26 | $64.55 | 37,019 |
| 2019-03-27 | $73.15 | $74.56 | $71.96 | $73.84 | $65.06 | 33,276 |
| 2019-03-26 | $72.15 | $73.60 | $71.08 | $72.55 | $63.93 | 38,988 |
| 2019-03-25 | $69.41 | $71.70 | $69.38 | $71.52 | $63.02 | 39,296 |
| 2019-03-22 | $72.09 | $72.52 | $68.15 | $69.37 | $61.12 | 40,835 |
| 2019-03-21 | $74.24 | $75.47 | $72.12 | $72.45 | $63.84 | 52,243 |
| 2019-03-20 | $75.91 | $76.82 | $74.30 | $74.57 | $65.71 | 29,923 |
| 2019-03-19 | $78.44 | $78.44 | $76.00 | $76.35 | $67.27 | 14,551 |
| 2019-03-18 | $77.98 | $79.55 | $77.75 | $78.05 | $68.77 | 36,451 |
| 2019-03-15 | $78.03 | $79.61 | $77.03 | $77.91 | $68.65 | 80,028 |
| 2019-03-14 | $76.76 | $78.24 | $76.76 | $78.03 | $68.75 | 29,603 |
| 2019-03-13 | $77.89 | $78.36 | $77.36 | $77.73 | $67.88 | 30,421 |
| 2019-03-12 | $77.68 | $78.34 | $76.40 | $77.70 | $67.86 | 18,487 |
| 2019-03-11 | $76.05 | $78.49 | $76.01 | $77.07 | $67.31 | 25,174 |
| 2019-03-08 | $75.35 | $76.89 | $75.35 | $76.50 | $66.81 | 27,530 |
| 2019-03-07 | $77.73 | $77.86 | $75.03 | $75.41 | $65.86 | 20,035 |
| 2019-03-06 | $80.22 | $80.42 | $77.65 | $77.66 | $67.82 | 37,089 |
| 2019-03-05 | $80.39 | $80.93 | $79.49 | $80.52 | $70.32 | 18,219 |
| 2019-03-04 | $82.16 | $82.75 | $80.19 | $80.61 | $70.40 | 29,360 |
| 2019-03-01 | $82.87 | $82.87 | $81.24 | $82.16 | $71.75 | 24,218 |
| 2019-02-28 | $82.25 | $83.23 | $81.80 | $81.87 | $71.50 | 44,769 |
| 2019-02-27 | $82.86 | $83.16 | $81.48 | $82.76 | $72.27 | 24,726 |
| 2019-02-26 | $81.22 | $83.95 | $79.95 | $82.86 | $72.36 | 39,495 |
| 2019-02-25 | $81.98 | $84.16 | $80.28 | $81.07 | $70.80 | 43,224 |
| 2019-02-22 | $73.63 | $82.35 | $72.03 | $81.05 | $70.78 | 104,319 |
| 2019-02-21 | $73.40 | $73.40 | $69.19 | $71.71 | $62.62 | 41,712 |
| 2019-02-20 | $73.47 | $73.56 | $72.62 | $73.24 | $63.96 | 27,620 |
| 2019-02-19 | $72.75 | $73.76 | $71.83 | $73.38 | $64.08 | 24,238 |
| 2019-02-15 | $69.90 | $73.00 | $69.86 | $72.48 | $63.30 | 31,585 |
| 2019-02-14 | $70.01 | $70.39 | $69.47 | $69.51 | $60.70 | 24,439 |
| 2019-02-13 | $70.66 | $71.31 | $70.06 | $70.26 | $61.36 | 23,442 |
| 2019-02-12 | $69.98 | $71.29 | $69.21 | $70.66 | $61.71 | 22,844 |
| 2019-02-11 | $70.55 | $70.64 | $69.55 | $69.55 | $60.74 | 8,996 |
| 2019-02-08 | $70.32 | $70.93 | $67.95 | $70.43 | $61.51 | 25,470 |
| 2019-02-07 | $72.02 | $72.02 | $70.56 | $70.57 | $61.63 | 11,880 |
| 2019-02-06 | $73.20 | $73.20 | $70.64 | $71.38 | $62.34 | 15,956 |
| 2019-02-05 | $72.55 | $72.87 | $71.21 | $72.46 | $63.28 | 11,732 |
| 2019-02-04 | $71.48 | $73.22 | $71.09 | $72.49 | $63.31 | 21,714 |
| 2019-02-01 | $70.64 | $72.45 | $70.58 | $71.78 | $62.69 | 7,876 |
| 2019-01-31 | $72.33 | $72.33 | $70.03 | $70.75 | $61.79 | 30,751 |
| 2019-01-30 | $70.43 | $72.50 | $70.43 | $72.32 | $63.16 | 22,906 |
| 2019-01-29 | $71.87 | $73.75 | $69.91 | $69.91 | $61.05 | 20,215 |
| 2019-01-28 | $70.21 | $72.07 | $69.94 | $71.91 | $62.80 | 30,549 |
| 2019-01-25 | $70.89 | $71.36 | $70.31 | $70.95 | $61.96 | 20,119 |
| 2019-01-24 | $70.89 | $70.90 | $69.73 | $70.57 | $61.63 | 25,297 |
| 2019-01-23 | $71.23 | $71.91 | $70.87 | $70.87 | $61.89 | 15,283 |
| 2019-01-22 | $71.87 | $73.37 | $70.00 | $70.82 | $61.85 | 40,417 |
| 2019-01-18 | $71.79 | $73.85 | $71.27 | $72.33 | $63.17 | 31,154 |
| 2019-01-17 | $69.56 | $71.80 | $69.56 | $71.73 | $62.64 | 36,235 |
| 2019-01-16 | $68.88 | $69.83 | $68.25 | $69.68 | $60.85 | 21,340 |
| 2019-01-15 | $68.41 | $69.29 | $66.74 | $68.57 | $59.88 | 17,933 |
| 2019-01-14 | $68.50 | $70.54 | $68.14 | $68.14 | $59.51 | 27,047 |
| 2019-01-11 | $67.49 | $69.48 | $66.97 | $68.67 | $59.97 | 17,374 |
| 2019-01-10 | $67.90 | $69.00 | $67.40 | $67.71 | $59.13 | 18,577 |
| 2019-01-09 | $67.62 | $69.22 | $67.55 | $68.05 | $59.43 | 18,521 |
| 2019-01-08 | $66.37 | $68.12 | $66.37 | $67.03 | $58.54 | 17,410 |
| 2019-01-07 | $65.22 | $66.79 | $64.23 | $65.76 | $57.43 | 17,184 |
| 2019-01-04 | $63.50 | $66.22 | $63.50 | $65.21 | $56.95 | 28,060 |
| 2019-01-03 | $62.17 | $63.29 | $61.80 | $62.55 | $54.62 | 30,546 |
| 2019-01-02 | $59.53 | $62.67 | $59.53 | $62.67 | $54.73 | 39,244 |
| 2018-12-31 | $61.73 | $61.73 | $59.66 | $60.44 | $52.78 | 27,084 |
| 2018-12-28 | $60.41 | $61.23 | $59.50 | $61.09 | $53.35 | 38,189 |
| 2018-12-27 | $58.57 | $60.25 | $57.80 | $60.12 | $52.50 | 75,179 |
| 2018-12-26 | $58.24 | $59.74 | $56.46 | $59.42 | $51.89 | 42,994 |
| 2018-12-24 | $58.43 | $58.61 | $57.03 | $57.83 | $50.50 | 39,383 |
| 2018-12-21 | $57.74 | $59.56 | $57.20 | $58.81 | $51.36 | 88,180 |
| 2018-12-20 | $56.83 | $58.52 | $56.71 | $57.80 | $50.48 | 69,694 |
| 2018-12-19 | $58.36 | $59.89 | $56.43 | $56.54 | $49.38 | 56,918 |
| 2018-12-18 | $57.27 | $58.47 | $56.56 | $57.93 | $50.59 | 55,197 |
| 2018-12-17 | $56.75 | $58.59 | $56.17 | $56.71 | $49.52 | 38,296 |
| 2018-12-14 | $56.65 | $58.81 | $55.64 | $57.22 | $49.97 | 35,794 |
| 2018-12-13 | $59.06 | $59.41 | $56.43 | $57.21 | $49.96 | 32,347 |
| 2018-12-12 | $60.23 | $60.33 | $58.73 | $59.38 | $51.34 | 58,603 |
| 2018-12-11 | $61.63 | $61.76 | $58.34 | $59.29 | $51.26 | 39,397 |
| 2018-12-10 | $60.77 | $61.55 | $59.50 | $60.79 | $52.56 | 45,495 |
| 2018-12-07 | $63.22 | $63.22 | $59.71 | $60.57 | $52.36 | 24,855 |
| 2018-12-06 | $61.34 | $63.61 | $60.80 | $63.27 | $54.70 | 38,361 |
| 2018-12-04 | $66.35 | $66.52 | $61.80 | $61.83 | $53.45 | 47,772 |
| 2018-12-03 | $67.00 | $67.02 | $64.61 | $66.35 | $57.36 | 38,478 |
| 2018-11-30 | $66.12 | $67.10 | $65.24 | $66.06 | $57.11 | 58,192 |
| 2018-11-29 | $66.93 | $67.59 | $65.76 | $66.03 | $57.09 | 20,839 |
| 2018-11-28 | $65.17 | $68.84 | $63.40 | $67.52 | $58.37 | 43,164 |
| 2018-11-27 | $67.33 | $68.09 | $64.51 | $65.01 | $56.20 | 21,663 |
| 2018-11-26 | $66.96 | $68.15 | $66.28 | $67.69 | $58.52 | 17,349 |
| 2018-11-23 | $65.11 | $66.92 | $65.11 | $66.41 | $57.41 | 9,367 |
| 2018-11-21 | $65.49 | $66.82 | $64.55 | $65.02 | $56.21 | 27,286 |
| 2018-11-20 | $66.49 | $67.00 | $65.00 | $65.01 | $56.20 | 18,361 |
| 2018-11-19 | $67.75 | $68.65 | $66.10 | $67.02 | $57.94 | 46,551 |
| 2018-11-16 | $67.06 | $68.57 | $66.75 | $67.75 | $58.57 | 21,565 |
| 2018-11-15 | $67.72 | $68.31 | $66.49 | $67.21 | $58.11 | 20,549 |
| 2018-11-14 | $72.00 | $72.81 | $67.25 | $67.81 | $58.62 | 51,629 |
| 2018-11-13 | $71.08 | $72.55 | $71.08 | $71.93 | $62.19 | 18,014 |
| 2018-11-12 | $72.45 | $72.93 | $70.80 | $70.80 | $61.21 | 20,963 |
| 2018-11-09 | $74.98 | $75.48 | $72.10 | $72.52 | $62.70 | 31,466 |
| 2018-11-08 | $73.64 | $75.86 | $72.00 | $75.16 | $64.98 | 33,922 |
| 2018-11-07 | $72.67 | $72.67 | $70.13 | $72.13 | $62.36 | 27,813 |
| 2018-11-06 | $71.89 | $72.76 | $71.68 | $72.67 | $62.83 | 9,522 |
| 2018-11-05 | $71.98 | $73.44 | $71.19 | $72.00 | $62.25 | 16,067 |
| 2018-11-02 | $73.02 | $73.66 | $71.08 | $71.80 | $62.07 | 30,583 |
| 2018-11-01 | $70.26 | $74.19 | $69.15 | $72.67 | $62.83 | 44,120 |
| 2018-10-31 | $69.38 | $70.00 | $68.31 | $69.84 | $60.38 | 46,473 |
| 2018-10-30 | $67.18 | $68.96 | $65.89 | $68.76 | $59.45 | 25,490 |
| 2018-10-29 | $68.30 | $69.00 | $66.80 | $67.08 | $57.99 | 31,404 |
| 2018-10-26 | $66.95 | $68.71 | $65.71 | $67.72 | $58.55 | 37,106 |
| 2018-10-25 | $66.35 | $68.01 | $65.52 | $67.90 | $58.70 | 22,419 |
| 2018-10-24 | $67.58 | $68.76 | $66.02 | $66.02 | $57.08 | 56,296 |
| 2018-10-23 | $66.12 | $68.15 | $65.64 | $67.73 | $58.56 | 34,914 |
| 2018-10-22 | $66.55 | $67.39 | $64.69 | $66.97 | $57.90 | 53,741 |
| 2018-10-19 | $69.12 | $70.22 | $66.05 | $66.53 | $57.52 | 50,687 |
| 2018-10-18 | $71.17 | $71.17 | $69.10 | $69.64 | $60.21 | 32,164 |
| 2018-10-17 | $71.26 | $71.94 | $69.28 | $71.25 | $61.60 | 26,328 |
| 2018-10-16 | $70.40 | $71.77 | $69.85 | $71.39 | $61.72 | 30,951 |
| 2018-10-15 | $68.81 | $70.67 | $68.81 | $69.89 | $60.42 | 38,701 |
| 2018-10-12 | $71.05 | $71.05 | $67.49 | $68.99 | $59.64 | 36,976 |
| 2018-10-11 | $70.61 | $71.91 | $70.03 | $70.03 | $60.54 | 28,870 |
| 2018-10-10 | $71.07 | $72.50 | $70.72 | $70.73 | $61.15 | 42,815 |
| 2018-10-09 | $72.15 | $72.45 | $71.07 | $71.07 | $61.44 | 33,628 |
| 2018-10-08 | $70.54 | $72.55 | $70.50 | $72.17 | $62.39 | 19,481 |
| 2018-10-05 | $70.77 | $72.13 | $70.10 | $70.74 | $61.16 | 40,709 |
| 2018-10-04 | $71.66 | $71.66 | $69.67 | $70.78 | $61.19 | 31,439 |
| 2018-10-03 | $70.49 | $72.08 | $69.98 | $71.74 | $62.02 | 31,949 |
| 2018-10-02 | $69.21 | $70.80 | $69.09 | $70.43 | $60.89 | 51,086 |
| 2018-10-01 | $72.24 | $73.04 | $68.67 | $69.30 | $59.91 | 47,857 |
| 2018-09-28 | $73.72 | $74.37 | $72.08 | $72.18 | $62.40 | 76,229 |
| 2018-09-27 | $73.94 | $75.16 | $73.35 | $73.82 | $63.82 | 25,584 |
| 2018-09-26 | $75.96 | $76.24 | $73.36 | $73.90 | $63.89 | 39,070 |
| 2018-09-25 | $77.28 | $77.47 | $75.76 | $75.82 | $65.55 | 30,448 |
| 2018-09-24 | $79.72 | $79.72 | $76.36 | $77.05 | $66.61 | 29,177 |
| 2018-09-21 | $78.58 | $80.50 | $78.58 | $80.32 | $69.44 | 98,499 |
| 2018-09-20 | $77.85 | $79.37 | $77.45 | $78.56 | $67.92 | 29,093 |
| 2018-09-19 | $77.27 | $78.50 | $76.46 | $77.93 | $67.37 | 25,274 |
| 2018-09-18 | $78.40 | $79.31 | $77.08 | $77.10 | $66.66 | 46,285 |
| 2018-09-17 | $78.60 | $78.75 | $77.66 | $78.23 | $67.63 | 24,592 |
| 2018-09-14 | $78.55 | $80.03 | $77.58 | $78.72 | $68.06 | 28,130 |
| 2018-09-13 | $78.93 | $78.94 | $78.18 | $78.50 | $67.87 | 22,796 |
| 2018-09-12 | $79.64 | $80.05 | $78.05 | $79.00 | $67.80 | 27,478 |
| 2018-09-11 | $79.62 | $80.72 | $79.50 | $79.81 | $68.49 | 36,555 |
| 2018-09-10 | $78.56 | $80.14 | $78.47 | $80.00 | $68.66 | 41,872 |
| 2018-09-07 | $76.65 | $78.60 | $76.19 | $78.24 | $67.15 | 37,316 |
| 2018-09-06 | $77.09 | $77.59 | $76.06 | $76.83 | $65.94 | 43,104 |
| 2018-09-05 | $76.70 | $77.31 | $76.21 | $77.10 | $66.17 | 32,108 |
| 2018-09-04 | $76.88 | $77.78 | $76.33 | $77.15 | $66.21 | 51,703 |
| 2018-08-31 | $77.27 | $77.79 | $76.80 | $77.07 | $66.14 | 32,003 |
| 2018-08-30 | $77.43 | $78.50 | $77.29 | $77.53 | $66.54 | 22,364 |
| 2018-08-29 | $77.55 | $78.56 | $77.16 | $77.67 | $66.66 | 28,774 |
| 2018-08-28 | $79.42 | $80.36 | $77.27 | $77.55 | $66.55 | 27,842 |
| 2018-08-27 | $79.63 | $80.07 | $79.11 | $79.14 | $67.92 | 48,049 |
| 2018-08-24 | $80.31 | $80.31 | $79.11 | $79.50 | $68.23 | 66,372 |
| 2018-08-23 | $80.83 | $81.04 | $78.99 | $80.03 | $68.68 | 37,274 |
| 2018-08-22 | $76.80 | $81.21 | $76.75 | $80.75 | $69.30 | 85,234 |
| 2018-08-21 | $78.28 | $79.18 | $76.55 | $76.74 | $65.86 | 45,337 |
| 2018-08-20 | $76.73 | $78.83 | $76.68 | $78.46 | $67.33 | 47,373 |
| 2018-08-17 | $76.51 | $77.15 | $75.09 | $76.73 | $65.85 | 90,157 |
| 2018-08-16 | $77.40 | $77.78 | $75.03 | $76.83 | $65.94 | 81,885 |
| 2018-08-15 | $76.31 | $79.21 | $76.25 | $76.97 | $66.06 | 69,007 |
| 2018-08-14 | $78.81 | $79.55 | $76.38 | $76.91 | $66.00 | 106,845 |
| 2018-08-13 | $81.46 | $81.46 | $78.26 | $78.88 | $67.69 | 63,071 |
| 2018-08-10 | $84.24 | $84.84 | $80.87 | $81.34 | $69.81 | 45,362 |
| 2018-08-09 | $92.25 | $93.80 | $84.18 | $84.28 | $72.33 | 76,089 |
| 2018-08-08 | $88.32 | $93.24 | $88.05 | $92.93 | $79.75 | 62,214 |
| 2018-08-07 | $89.40 | $89.42 | $87.95 | $88.35 | $75.82 | 74,891 |
| 2018-08-06 | $92.30 | $92.34 | $89.30 | $89.61 | $76.90 | 63,444 |
| 2018-08-03 | $93.90 | $95.20 | $92.27 | $92.58 | $79.45 | 30,565 |
| 2018-08-02 | $92.88 | $93.79 | $92.86 | $93.75 | $80.46 | 33,332 |
| 2018-08-01 | $94.48 | $95.10 | $92.09 | $93.05 | $79.86 | 20,069 |
| 2018-07-31 | $95.17 | $95.17 | $93.50 | $94.29 | $80.92 | 34,621 |
| 2018-07-30 | $97.39 | $97.50 | $94.66 | $94.79 | $81.35 | 51,994 |
| 2018-07-27 | $98.52 | $99.03 | $97.22 | $97.64 | $83.79 | 52,517 |
| 2018-07-26 | $97.11 | $99.11 | $95.08 | $98.52 | $84.55 | 28,474 |
| 2018-07-25 | $96.89 | $97.90 | $94.95 | $97.25 | $83.46 | 64,000 |
| 2018-07-24 | $96.60 | $98.19 | $95.33 | $97.13 | $83.36 | 18,137 |
| 2018-07-23 | $95.29 | $96.94 | $94.62 | $96.06 | $82.44 | 26,149 |
| 2018-07-20 | $94.95 | $95.44 | $93.06 | $95.29 | $81.78 | 26,968 |
| 2018-07-19 | $94.32 | $95.10 | $93.54 | $94.75 | $81.31 | 21,807 |
| 2018-07-18 | $93.86 | $94.83 | $93.63 | $94.21 | $80.85 | 31,011 |
| 2018-07-17 | $94.18 | $95.09 | $93.62 | $93.89 | $80.58 | 19,650 |
| 2018-07-16 | $93.68 | $94.67 | $93.68 | $94.50 | $81.10 | 17,209 |
| 2018-07-13 | $94.03 | $94.52 | $93.27 | $93.75 | $80.46 | 14,945 |
| 2018-07-12 | $94.72 | $94.88 | $93.67 | $93.98 | $80.65 | 11,549 |
| 2018-07-11 | $93.17 | $95.22 | $93.17 | $94.45 | $81.06 | 24,814 |
| 2018-07-10 | $94.85 | $95.66 | $93.20 | $93.97 | $80.64 | 34,411 |
| 2018-07-09 | $93.71 | $95.50 | $92.42 | $94.90 | $81.44 | 34,905 |
| 2018-07-06 | $92.70 | $93.87 | $91.21 | $92.94 | $79.76 | 28,962 |
| 2018-07-05 | $92.11 | $93.72 | $91.79 | $92.70 | $79.55 | 36,284 |
| 2018-07-03 | $92.56 | $92.56 | $90.69 | $91.28 | $78.34 | 20,851 |
| 2018-07-02 | $89.13 | $92.30 | $89.01 | $92.10 | $79.04 | 34,532 |
| 2018-06-29 | $90.14 | $90.39 | $89.11 | $89.48 | $76.79 | 37,431 |
| 2018-06-28 | $90.66 | $90.87 | $89.71 | $89.80 | $77.07 | 37,546 |
| 2018-06-27 | $93.62 | $93.63 | $90.40 | $90.59 | $77.74 | 33,081 |
| 2018-06-26 | $92.40 | $94.12 | $90.83 | $93.55 | $80.28 | 32,343 |
| 2018-06-25 | $94.28 | $94.49 | $91.66 | $92.19 | $79.12 | 28,574 |
| 2018-06-22 | $94.30 | $95.48 | $93.44 | $94.38 | $81.00 | 112,375 |
| 2018-06-21 | $94.98 | $95.86 | $93.70 | $94.77 | $81.33 | 27,835 |
| 2018-06-20 | $94.48 | $95.36 | $94.19 | $95.26 | $81.75 | 23,335 |
| 2018-06-19 | $93.00 | $94.90 | $93.00 | $94.29 | $80.92 | 27,924 |
| 2018-06-18 | $92.25 | $94.07 | $92.25 | $93.51 | $80.25 | 25,786 |
| 2018-06-15 | $90.61 | $93.07 | $89.56 | $92.39 | $79.29 | 61,597 |
| 2018-06-14 | $91.03 | $91.24 | $89.27 | $90.67 | $77.81 | 36,761 |
| 2018-06-13 | $91.47 | $91.66 | $89.76 | $91.19 | $77.76 | 51,740 |
| 2018-06-12 | $91.95 | $92.39 | $90.76 | $91.28 | $77.84 | 17,930 |
| 2018-06-11 | $92.05 | $92.38 | $90.97 | $91.89 | $78.36 | 43,918 |
| 2018-06-08 | $92.25 | $93.12 | $91.60 | $91.65 | $78.15 | 20,083 |
| 2018-06-07 | $93.33 | $93.55 | $92.35 | $92.35 | $78.75 | 24,081 |
| 2018-06-06 | $92.75 | $93.52 | $92.02 | $93.34 | $79.59 | 51,750 |
| 2018-06-05 | $94.70 | $94.95 | $92.78 | $93.03 | $79.33 | 36,781 |
| 2018-06-04 | $94.53 | $95.97 | $94.35 | $94.54 | $80.62 | 32,663 |
| 2018-06-01 | $94.36 | $94.79 | $93.22 | $93.88 | $80.06 | 24,443 |
| 2018-05-31 | $92.50 | $94.14 | $91.90 | $93.51 | $79.74 | 41,047 |
| 2018-05-30 | $91.40 | $93.50 | $91.40 | $92.64 | $79.00 | 45,018 |
| 2018-05-29 | $91.64 | $93.11 | $90.55 | $90.97 | $77.57 | 17,179 |
| 2018-05-25 | $92.50 | $93.51 | $91.70 | $92.23 | $78.65 | 22,261 |
| 2018-05-24 | $91.27 | $92.81 | $90.37 | $92.68 | $79.03 | 36,707 |
| 2018-05-23 | $91.93 | $92.19 | $90.51 | $91.06 | $77.65 | 45,443 |
| 2018-05-22 | $91.70 | $92.83 | $91.09 | $92.25 | $78.67 | 48,066 |
| 2018-05-21 | $91.15 | $91.64 | $89.51 | $91.42 | $77.96 | 42,845 |
| 2018-05-18 | $92.35 | $92.65 | $90.01 | $90.71 | $77.35 | 28,350 |
| 2018-05-17 | $91.46 | $92.71 | $91.13 | $91.69 | $78.19 | 22,986 |
| 2018-05-16 | $89.96 | $91.67 | $89.90 | $91.02 | $77.62 | 26,529 |
| 2018-05-15 | $88.58 | $91.31 | $88.18 | $89.56 | $76.37 | 16,283 |
| 2018-05-14 | $87.91 | $90.15 | $87.91 | $88.75 | $75.68 | 22,921 |
| 2018-05-11 | $90.42 | $91.20 | $87.38 | $88.37 | $75.36 | 35,400 |
| 2018-05-10 | $89.50 | $91.85 | $88.60 | $89.66 | $76.46 | 37,461 |
| 2018-05-09 | $88.97 | $89.45 | $88.28 | $89.01 | $75.90 | 41,280 |
| 2018-05-08 | $88.31 | $89.25 | $88.06 | $88.57 | $75.53 | 25,881 |
| 2018-05-07 | $87.42 | $89.19 | $87.42 | $88.45 | $75.42 | 15,489 |
| 2018-05-04 | $86.10 | $87.91 | $86.10 | $87.14 | $74.31 | 19,885 |
| 2018-05-03 | $88.75 | $88.82 | $85.70 | $86.30 | $73.59 | 34,221 |
| 2018-05-02 | $87.30 | $90.91 | $87.30 | $89.20 | $76.06 | 34,701 |
| 2018-05-01 | $85.24 | $87.79 | $83.44 | $87.47 | $74.59 | 23,924 |
| 2018-04-30 | $86.54 | $87.07 | $85.51 | $85.51 | $72.92 | 26,854 |
| 2018-04-27 | $87.61 | $88.23 | $85.99 | $86.14 | $73.46 | 27,584 |
| 2018-04-26 | $88.37 | $89.25 | $87.29 | $87.42 | $74.55 | 24,857 |
| 2018-04-25 | $91.02 | $92.31 | $87.55 | $88.14 | $75.16 | 29,453 |
| 2018-04-24 | $91.38 | $92.27 | $90.07 | $90.41 | $77.10 | 32,339 |
| 2018-04-23 | $90.82 | $91.78 | $90.23 | $90.84 | $77.46 | 41,061 |
| 2018-04-20 | $88.96 | $90.92 | $88.96 | $90.40 | $77.09 | 61,186 |
| 2018-04-19 | $86.56 | $89.50 | $86.18 | $89.34 | $76.18 | 37,335 |
| 2018-04-18 | $85.71 | $87.52 | $85.71 | $86.80 | $74.02 | 30,317 |
| 2018-04-17 | $85.50 | $86.71 | $84.80 | $85.68 | $73.06 | 19,651 |
| 2018-04-16 | $84.23 | $85.50 | $84.23 | $85.32 | $72.76 | 20,281 |
| 2018-04-13 | $85.36 | $85.36 | $83.26 | $83.80 | $71.46 | 34,590 |
| 2018-04-12 | $84.65 | $85.75 | $84.27 | $84.90 | $72.40 | 23,443 |
| 2018-04-11 | $84.93 | $85.44 | $83.47 | $83.72 | $71.39 | 20,835 |
| 2018-04-10 | $85.86 | $86.27 | $84.96 | $85.25 | $72.70 | 23,607 |
| 2018-04-09 | $86.85 | $87.23 | $84.64 | $85.02 | $72.50 | 73,651 |
| 2018-04-06 | $85.83 | $87.05 | $84.74 | $86.56 | $73.81 | 80,788 |
| 2018-04-05 | $85.91 | $87.79 | $85.00 | $86.45 | $73.72 | 29,757 |
| 2018-04-04 | $84.33 | $86.77 | $84.20 | $85.14 | $72.60 | 39,599 |
| 2018-04-03 | $84.29 | $87.44 | $83.80 | $85.69 | $73.07 | 41,484 |
| 2018-04-02 | $86.66 | $87.30 | $82.76 | $84.20 | $71.80 | 58,870 |
| 2018-03-29 | $87.42 | $88.20 | $86.82 | $87.02 | $74.21 | 45,808 |
| 2018-03-28 | $84.21 | $87.25 | $84.00 | $86.89 | $74.09 | 53,459 |
| 2018-03-27 | $85.75 | $86.12 | $83.80 | $83.80 | $71.46 | 28,171 |
| 2018-03-26 | $85.41 | $85.91 | $83.74 | $85.45 | $72.87 | 28,669 |
| 2018-03-23 | $87.61 | $87.61 | $83.80 | $84.10 | $71.72 | 38,778 |
| 2018-03-22 | $86.76 | $88.79 | $86.15 | $87.57 | $74.67 | 53,493 |
| 2018-03-21 | $85.85 | $88.79 | $85.43 | $87.66 | $74.75 | 20,507 |
| 2018-03-20 | $88.08 | $88.24 | $85.46 | $85.61 | $73.00 | 28,462 |
| 2018-03-19 | $88.11 | $89.37 | $85.47 | $87.94 | $74.99 | 37,872 |
| 2018-03-16 | $86.79 | $89.80 | $86.79 | $88.14 | $75.16 | 50,528 |
| 2018-03-15 | $87.11 | $88.28 | $86.74 | $87.60 | $74.21 | 41,406 |
| 2018-03-14 | $86.65 | $88.77 | $85.87 | $86.98 | $73.69 | 33,619 |
| 2018-03-13 | $86.10 | $87.21 | $85.36 | $86.15 | $72.98 | 61,962 |
| 2018-03-12 | $85.00 | $86.46 | $83.52 | $85.54 | $72.47 | 49,911 |
| 2018-03-09 | $91.00 | $91.00 | $84.97 | $85.36 | $72.31 | 68,784 |
| 2018-03-08 | $84.00 | $92.57 | $82.31 | $90.43 | $76.61 | 70,435 |
| 2018-03-07 | $80.22 | $82.80 | $80.22 | $82.12 | $69.57 | 40,135 |
| 2018-03-06 | $81.05 | $82.00 | $79.23 | $81.09 | $68.70 | 27,863 |
| 2018-03-05 | $78.91 | $81.20 | $78.79 | $80.67 | $68.34 | 30,405 |
| 2018-03-02 | $77.50 | $80.49 | $76.12 | $79.44 | $67.30 | 44,851 |
| 2018-03-01 | $76.12 | $78.45 | $75.45 | $78.25 | $66.29 | 51,390 |
| 2018-02-28 | $79.55 | $79.92 | $76.06 | $76.06 | $64.44 | 30,877 |
| 2018-02-27 | $82.28 | $82.70 | $78.91 | $79.33 | $67.21 | 47,945 |
| 2018-02-26 | $82.94 | $82.94 | $82.08 | $82.19 | $69.63 | 22,364 |
| 2018-02-23 | $83.05 | $83.11 | $81.23 | $82.45 | $69.85 | 25,204 |
| 2018-02-22 | $83.15 | $83.34 | $82.04 | $82.59 | $69.97 | 37,488 |
| 2018-02-21 | $80.30 | $83.53 | $80.30 | $82.74 | $70.09 | 37,161 |
| 2018-02-20 | $81.45 | $81.55 | $79.77 | $80.02 | $67.79 | 25,089 |
| 2018-02-16 | $81.50 | $82.73 | $80.01 | $81.58 | $69.11 | 30,308 |
| 2018-02-15 | $80.88 | $81.84 | $79.40 | $81.63 | $69.15 | 44,166 |
| 2018-02-14 | $76.17 | $80.25 | $76.17 | $80.25 | $67.99 | 52,140 |
| 2018-02-13 | $74.70 | $76.84 | $74.70 | $75.65 | $64.09 | 20,082 |
| 2018-02-12 | $75.85 | $76.55 | $73.78 | $75.11 | $63.63 | 35,287 |
| 2018-02-09 | $75.45 | $77.26 | $73.32 | $75.11 | $63.63 | 27,187 |
| 2018-02-08 | $77.20 | $78.93 | $74.70 | $74.71 | $63.29 | 36,925 |
| 2018-02-07 | $74.55 | $77.55 | $74.53 | $77.08 | $65.30 | 32,159 |
| 2018-02-06 | $72.85 | $75.96 | $70.55 | $74.55 | $63.16 | 120,955 |
| 2018-02-05 | $77.98 | $79.20 | $73.28 | $74.75 | $63.33 | 89,920 |
| 2018-02-02 | $80.67 | $80.67 | $78.79 | $78.93 | $66.87 | 27,941 |
| 2018-02-01 | $79.73 | $81.60 | $79.41 | $81.07 | $68.68 | 15,818 |
| 2018-01-31 | $81.11 | $81.11 | $79.71 | $80.25 | $67.99 | 25,233 |
| 2018-01-30 | $80.64 | $81.13 | $80.18 | $80.81 | $68.46 | 21,018 |
| 2018-01-29 | $79.80 | $81.51 | $78.88 | $80.54 | $68.23 | 33,865 |
| 2018-01-26 | $81.04 | $81.62 | $79.42 | $80.17 | $67.92 | 42,094 |
| 2018-01-25 | $80.91 | $80.91 | $79.51 | $80.67 | $68.34 | 36,347 |
| 2018-01-24 | $80.80 | $82.51 | $80.46 | $80.49 | $68.19 | 46,892 |
| 2018-01-23 | $79.37 | $80.86 | $79.09 | $80.64 | $68.32 | 67,129 |
| 2018-01-22 | $79.94 | $80.37 | $78.65 | $79.45 | $67.31 | 38,296 |
| 2018-01-19 | $77.73 | $80.23 | $77.60 | $80.01 | $67.78 | 53,039 |
| 2018-01-18 | $78.74 | $79.79 | $77.80 | $78.13 | $66.19 | 44,134 |
| 2018-01-17 | $81.99 | $81.99 | $78.44 | $78.93 | $66.87 | 64,543 |
| 2018-01-16 | $81.77 | $82.97 | $81.00 | $81.39 | $68.95 | 65,776 |
| 2018-01-12 | $79.60 | $81.12 | $78.94 | $81.00 | $68.62 | 68,036 |
| 2018-01-11 | $78.55 | $79.93 | $77.56 | $79.68 | $67.50 | 32,276 |
| 2018-01-10 | $77.05 | $78.35 | $76.48 | $78.35 | $66.38 | 54,827 |
| 2018-01-09 | $75.87 | $78.00 | $75.66 | $77.38 | $65.55 | 73,997 |
| 2018-01-08 | $76.80 | $77.14 | $75.00 | $75.47 | $63.94 | 52,633 |
| 2018-01-05 | $76.40 | $76.95 | $75.11 | $76.80 | $65.06 | 44,588 |
| 2018-01-04 | $77.89 | $78.37 | $76.09 | $76.56 | $64.86 | 32,170 |
| 2018-01-03 | $78.55 | $79.00 | $76.66 | $77.46 | $65.62 | 43,516 |
| 2018-01-02 | $78.90 | $79.11 | $77.86 | $78.87 | $66.82 | 43,044 |
| 2017-12-29 | $79.56 | $79.56 | $78.03 | $78.24 | $66.28 | 34,294 |
| 2017-12-28 | $78.77 | $79.32 | $77.90 | $79.18 | $67.08 | 29,225 |
| 2017-12-27 | $78.47 | $78.80 | $76.89 | $78.38 | $66.40 | 22,401 |
| 2017-12-26 | $80.32 | $80.32 | $78.24 | $78.87 | $66.82 | 23,868 |
| 2017-12-22 | $79.20 | $80.47 | $78.90 | $80.27 | $68.00 | 47,502 |
| 2017-12-21 | $77.76 | $79.19 | $77.50 | $78.67 | $66.65 | 43,626 |
| 2017-12-20 | $77.69 | $78.62 | $77.00 | $77.54 | $65.69 | 47,808 |
| 2017-12-19 | $76.27 | $77.44 | $75.68 | $77.13 | $65.34 | 36,496 |
| 2017-12-18 | $75.28 | $76.59 | $74.50 | $76.22 | $64.57 | 44,353 |
| 2017-12-15 | $73.00 | $75.09 | $72.95 | $74.37 | $63.00 | 74,689 |
| 2017-12-14 | $71.70 | $73.33 | $71.50 | $72.68 | $61.57 | 52,077 |
| 2017-12-13 | $71.33 | $73.19 | $71.15 | $71.96 | $60.66 | 41,371 |
| 2017-12-12 | $71.73 | $72.01 | $70.71 | $71.19 | $60.01 | 41,964 |
| 2017-12-11 | $72.29 | $72.50 | $71.03 | $71.38 | $60.17 | 32,954 |
| 2017-12-08 | $75.15 | $75.15 | $71.71 | $71.77 | $60.50 | 64,870 |
| 2017-12-07 | $75.00 | $75.99 | $74.35 | $74.90 | $63.14 | 26,599 |
| 2017-12-06 | $75.39 | $76.24 | $74.31 | $75.15 | $63.35 | 34,962 |
| 2017-12-05 | $76.03 | $76.52 | $75.07 | $75.86 | $63.95 | 43,945 |
| 2017-12-04 | $76.76 | $76.76 | $75.28 | $75.75 | $63.86 | 35,306 |
| 2017-12-01 | $74.37 | $75.20 | $71.58 | $75.20 | $63.39 | 41,864 |
| 2017-11-30 | $75.29 | $75.29 | $73.31 | $74.25 | $62.59 | 50,261 |
| 2017-11-29 | $73.15 | $75.36 | $72.18 | $74.85 | $63.10 | 43,033 |
| 2017-11-28 | $72.27 | $73.16 | $71.67 | $72.83 | $61.39 | 51,343 |
| 2017-11-27 | $72.70 | $72.99 | $71.21 | $71.82 | $60.54 | 73,824 |
| 2017-11-24 | $72.77 | $73.70 | $71.93 | $72.22 | $60.88 | 14,237 |
| 2017-11-22 | $75.07 | $75.36 | $72.11 | $72.44 | $61.07 | 51,390 |
| 2017-11-21 | $74.12 | $75.44 | $73.32 | $75.22 | $63.41 | 70,076 |
| 2017-11-20 | $71.56 | $73.48 | $71.49 | $73.37 | $61.85 | 54,765 |
| 2017-11-17 | $70.78 | $72.33 | $70.38 | $71.33 | $60.13 | 37,897 |
| 2017-11-16 | $70.22 | $72.47 | $70.22 | $71.28 | $60.09 | 46,413 |
| 2017-11-15 | $70.24 | $70.55 | $68.83 | $69.55 | $58.63 | 48,509 |
| 2017-11-14 | $69.36 | $71.91 | $69.36 | $71.07 | $59.91 | 58,599 |
| 2017-11-13 | $67.17 | $69.99 | $66.30 | $69.82 | $58.86 | 56,382 |
| 2017-11-10 | $67.06 | $68.72 | $65.82 | $67.77 | $57.13 | 52,811 |
| 2017-11-09 | $66.14 | $67.39 | $65.59 | $67.02 | $56.50 | 78,297 |
| 2017-11-08 | $70.56 | $71.40 | $68.00 | $68.25 | $57.53 | 99,975 |
| 2017-11-07 | $73.69 | $73.69 | $70.13 | $71.03 | $59.88 | 63,772 |
| 2017-11-06 | $76.18 | $76.22 | $73.23 | $73.42 | $61.89 | 44,811 |
| 2017-11-03 | $74.77 | $76.30 | $74.68 | $76.29 | $64.31 | 78,000 |
| 2017-11-02 | $74.35 | $75.89 | $73.81 | $74.68 | $62.95 | 21,969 |
| 2017-11-01 | $74.95 | $76.06 | $73.90 | $74.27 | $62.61 | 62,009 |
| 2017-10-31 | $73.75 | $74.85 | $73.42 | $74.24 | $62.58 | 56,883 |
| 2017-10-30 | $75.00 | $75.29 | $73.37 | $73.57 | $62.02 | 31,419 |
| 2017-10-27 | $75.27 | $75.89 | $74.29 | $75.52 | $63.66 | 33,333 |
| 2017-10-26 | $74.91 | $75.80 | $74.70 | $74.96 | $63.19 | 42,286 |
| 2017-10-25 | $75.00 | $75.20 | $74.26 | $74.60 | $62.89 | 21,537 |
| 2017-10-24 | $74.30 | $75.77 | $74.03 | $75.02 | $63.24 | 34,240 |
| 2017-10-23 | $74.85 | $74.85 | $73.64 | $74.16 | $62.52 | 35,057 |
| 2017-10-20 | $75.54 | $76.00 | $74.72 | $74.90 | $63.14 | 33,833 |
| 2017-10-19 | $74.05 | $74.89 | $73.50 | $74.89 | $63.13 | 20,103 |
| 2017-10-18 | $74.64 | $75.62 | $74.29 | $74.62 | $62.90 | 34,898 |
| 2017-10-17 | $76.40 | $76.69 | $74.27 | $74.44 | $62.75 | 38,478 |
| 2017-10-16 | $76.82 | $77.78 | $75.70 | $76.11 | $64.16 | 53,870 |
| 2017-10-13 | $76.83 | $77.33 | $76.10 | $76.68 | $64.64 | 45,534 |
| 2017-10-12 | $75.90 | $77.54 | $74.03 | $76.65 | $64.62 | 78,739 |
| 2017-10-11 | $76.12 | $76.59 | $75.28 | $75.86 | $63.95 | 59,106 |
| 2017-10-10 | $74.50 | $76.22 | $74.32 | $76.06 | $64.12 | 52,578 |
| 2017-10-09 | $74.56 | $74.56 | $73.86 | $74.27 | $62.61 | 30,443 |
| 2017-10-06 | $73.97 | $74.28 | $73.43 | $74.16 | $62.52 | 44,835 |
| 2017-10-05 | $73.46 | $74.32 | $73.02 | $74.11 | $62.47 | 42,412 |
| 2017-10-04 | $73.59 | $74.58 | $72.34 | $73.37 | $61.85 | 48,910 |
| 2017-10-03 | $73.61 | $73.92 | $72.92 | $73.56 | $62.01 | 49,406 |
| 2017-10-02 | $72.81 | $73.88 | $72.46 | $73.70 | $62.13 | 75,148 |
| 2017-09-29 | $74.16 | $74.35 | $72.37 | $72.74 | $61.32 | 57,797 |
| 2017-09-28 | $74.89 | $75.01 | $73.43 | $74.45 | $62.76 | 66,518 |
| 2017-09-27 | $72.82 | $74.85 | $72.54 | $74.77 | $63.03 | 85,205 |
| 2017-09-26 | $70.04 | $72.23 | $70.00 | $72.14 | $60.81 | 69,348 |
| 2017-09-25 | $70.33 | $70.86 | $69.38 | $70.23 | $59.20 | 42,307 |
| 2017-09-22 | $69.74 | $70.77 | $69.43 | $70.43 | $59.37 | 37,350 |
| 2017-09-21 | $69.10 | $70.00 | $68.65 | $69.81 | $58.85 | 69,298 |
| 2017-09-20 | $67.20 | $69.31 | $67.15 | $68.87 | $58.06 | 61,348 |
| 2017-09-19 | $66.36 | $67.39 | $66.21 | $67.00 | $56.48 | 47,176 |
| 2017-09-18 | $65.24 | $66.47 | $65.24 | $66.24 | $55.84 | 38,874 |
| 2017-09-15 | $64.83 | $65.50 | $64.03 | $65.12 | $54.90 | 102,940 |
| 2017-09-14 | $65.24 | $65.30 | $64.08 | $64.77 | $54.60 | 54,134 |
| 2017-09-13 | $65.72 | $66.42 | $64.87 | $65.57 | $54.97 | 74,552 |
| 2017-09-12 | $65.06 | $66.62 | $64.69 | $65.98 | $55.31 | 48,476 |
| 2017-09-11 | $64.91 | $65.68 | $63.90 | $65.10 | $54.58 | 45,290 |
| 2017-09-08 | $64.89 | $64.89 | $63.48 | $64.35 | $53.95 | 39,837 |
| 2017-09-07 | $64.66 | $64.66 | $62.72 | $63.26 | $53.03 | 68,812 |
| 2017-09-06 | $65.31 | $65.82 | $64.09 | $64.51 | $54.08 | 47,896 |
| 2017-09-05 | $67.06 | $67.10 | $64.93 | $65.24 | $54.69 | 66,550 |
| 2017-09-01 | $68.20 | $68.39 | $66.81 | $67.31 | $56.43 | 33,587 |
| 2017-08-31 | $66.75 | $68.79 | $66.45 | $68.12 | $57.11 | 78,254 |
| 2017-08-30 | $66.44 | $67.70 | $66.15 | $66.37 | $55.64 | 57,032 |
| 2017-08-29 | $66.54 | $67.04 | $65.86 | $66.31 | $55.59 | 52,174 |
| 2017-08-28 | $67.11 | $68.00 | $66.42 | $67.31 | $56.43 | 57,644 |
| 2017-08-25 | $66.14 | $67.36 | $65.74 | $66.90 | $56.08 | 46,387 |
| 2017-08-24 | $66.31 | $66.67 | $65.64 | $66.07 | $55.39 | 27,203 |
| 2017-08-23 | $65.92 | $67.05 | $65.85 | $66.10 | $55.41 | 41,884 |
| 2017-08-22 | $66.39 | $66.92 | $65.80 | $66.44 | $55.70 | 38,759 |
| 2017-08-21 | $66.01 | $66.21 | $65.35 | $65.79 | $55.15 | 30,418 |
| 2017-08-18 | $65.34 | $66.64 | $65.11 | $66.40 | $55.67 | 58,710 |
| 2017-08-17 | $66.77 | $67.45 | $65.77 | $66.02 | $55.35 | 51,674 |
| 2017-08-16 | $67.98 | $67.98 | $66.32 | $66.81 | $56.01 | 36,869 |
| 2017-08-15 | $67.52 | $68.45 | $67.05 | $67.68 | $56.74 | 57,541 |
| 2017-08-14 | $66.76 | $67.41 | $66.06 | $67.29 | $56.41 | 58,179 |
| 2017-08-11 | $63.75 | $66.45 | $63.75 | $65.63 | $55.02 | 120,539 |
| 2017-08-10 | $64.61 | $67.51 | $63.05 | $65.90 | $55.25 | 93,570 |
| 2017-08-09 | $67.90 | $74.01 | $63.58 | $65.73 | $55.10 | 122,900 |
| 2017-08-08 | $66.40 | $68.57 | $66.38 | $67.34 | $56.45 | 111,294 |
| 2017-08-07 | $67.89 | $68.29 | $66.12 | $66.98 | $56.15 | 89,845 |
| 2017-08-04 | $67.84 | $68.38 | $67.30 | $67.90 | $56.92 | 52,881 |
| 2017-08-03 | $68.43 | $69.05 | $67.50 | $67.71 | $56.76 | 63,623 |
| 2017-08-02 | $68.35 | $69.14 | $67.12 | $68.42 | $57.36 | 100,745 |
| 2017-08-01 | $69.29 | $69.29 | $68.42 | $68.50 | $57.43 | 69,232 |
| 2017-07-31 | $69.43 | $69.81 | $68.12 | $68.56 | $57.48 | 84,439 |
| 2017-07-28 | $69.69 | $69.89 | $68.81 | $68.94 | $57.79 | 33,260 |
| 2017-07-27 | $70.77 | $70.79 | $69.39 | $69.81 | $58.52 | 38,915 |
| 2017-07-26 | $70.73 | $71.38 | $70.23 | $70.55 | $59.14 | 74,729 |
| 2017-07-25 | $69.67 | $71.30 | $69.38 | $70.74 | $59.30 | 77,657 |
| 2017-07-24 | $68.85 | $69.32 | $67.86 | $69.10 | $57.93 | 40,799 |
| 2017-07-21 | $68.50 | $68.51 | $67.14 | $68.41 | $57.35 | 70,797 |
| 2017-07-20 | $68.53 | $68.53 | $67.55 | $67.87 | $56.90 | 37,263 |
| 2017-07-19 | $67.25 | $69.20 | $66.99 | $68.46 | $57.39 | 104,925 |
| 2017-07-18 | $66.62 | $68.01 | $66.13 | $66.96 | $56.13 | 35,008 |
| 2017-07-17 | $67.14 | $68.31 | $66.70 | $67.26 | $56.39 | 32,245 |
| 2017-07-14 | $67.53 | $68.11 | $66.68 | $66.97 | $56.14 | 48,880 |
| 2017-07-13 | $68.02 | $68.11 | $67.03 | $68.02 | $57.02 | 46,515 |
| 2017-07-12 | $66.12 | $68.37 | $66.12 | $68.03 | $57.03 | 63,878 |
| 2017-07-11 | $66.28 | $66.36 | $65.40 | $66.11 | $55.42 | 35,320 |
| 2017-07-10 | $66.26 | $66.65 | $65.86 | $66.29 | $55.57 | 28,223 |
| 2017-07-07 | $65.98 | $66.69 | $65.35 | $66.36 | $55.63 | 37,745 |
| 2017-07-06 | $66.39 | $66.39 | $64.51 | $65.57 | $54.97 | 89,698 |
| 2017-07-05 | $66.82 | $66.82 | $64.89 | $66.45 | $55.71 | 72,326 |
| 2017-07-03 | $64.75 | $67.33 | $64.75 | $66.80 | $56.00 | 40,895 |
| 2017-06-30 | $66.94 | $66.94 | $64.28 | $64.70 | $54.24 | 67,714 |
| 2017-06-29 | $68.65 | $68.65 | $65.53 | $66.45 | $55.71 | 62,313 |
| 2017-06-28 | $66.80 | $68.50 | $65.83 | $68.08 | $57.07 | 91,568 |
| 2017-06-27 | $66.46 | $66.80 | $65.50 | $66.06 | $55.38 | 55,110 |
| 2017-06-26 | $65.60 | $66.70 | $65.24 | $66.30 | $55.58 | 45,867 |
| 2017-06-23 | $65.97 | $66.15 | $64.24 | $65.50 | $54.91 | 111,212 |
| 2017-06-22 | $65.36 | $66.70 | $65.00 | $66.00 | $55.33 | 55,853 |
| 2017-06-21 | $65.77 | $66.06 | $64.37 | $65.26 | $54.71 | 37,757 |
| 2017-06-20 | $66.08 | $66.45 | $65.10 | $65.64 | $55.03 | 50,649 |
| 2017-06-19 | $67.65 | $68.05 | $66.12 | $66.57 | $55.81 | 61,045 |
| 2017-06-16 | $66.12 | $67.89 | $65.31 | $67.88 | $56.91 | 192,450 |
| 2017-06-15 | $65.63 | $67.20 | $65.37 | $66.96 | $56.13 | 68,430 |
| 2017-06-14 | $65.66 | $66.52 | $64.08 | $66.50 | $55.75 | 82,329 |
| 2017-06-13 | $65.21 | $65.97 | $64.03 | $65.96 | $55.30 | 63,176 |
| 2017-06-12 | $67.46 | $67.97 | $64.86 | $65.25 | $54.40 | 81,971 |
| 2017-06-09 | $65.50 | $67.05 | $65.25 | $66.59 | $55.52 | 112,542 |
| 2017-06-08 | $61.93 | $65.69 | $61.14 | $64.89 | $54.10 | 143,970 |
| 2017-06-07 | $61.97 | $61.97 | $60.99 | $61.73 | $51.47 | 30,927 |
| 2017-06-06 | $61.49 | $62.13 | $60.88 | $61.68 | $51.43 | 45,628 |
| 2017-06-05 | $62.13 | $62.63 | $61.60 | $61.89 | $51.60 | 43,503 |
| 2017-06-02 | $62.23 | $62.96 | $60.98 | $61.76 | $51.49 | 49,629 |
| 2017-06-01 | $61.34 | $62.35 | $60.40 | $62.22 | $51.88 | 64,871 |
| 2017-05-31 | $59.75 | $60.69 | $58.17 | $60.60 | $50.53 | 73,406 |
| 2017-05-30 | $62.00 | $62.10 | $59.23 | $59.73 | $49.80 | 79,804 |
| 2017-05-26 | $62.82 | $62.82 | $61.67 | $61.69 | $51.44 | 42,098 |
| 2017-05-25 | $62.24 | $62.92 | $61.93 | $62.82 | $52.38 | 87,610 |
| 2017-05-24 | $61.45 | $62.74 | $61.02 | $61.89 | $51.60 | 68,358 |
| 2017-05-23 | $61.52 | $61.52 | $60.15 | $61.02 | $50.88 | 58,818 |
| 2017-05-22 | $60.07 | $61.72 | $59.97 | $61.54 | $51.31 | 44,394 |
| 2017-05-19 | $60.80 | $61.34 | $59.89 | $60.00 | $50.03 | 53,065 |
| 2017-05-18 | $60.42 | $61.28 | $60.13 | $60.90 | $50.78 | 48,778 |
| 2017-05-17 | $61.01 | $62.00 | $59.44 | $60.54 | $50.48 | 91,290 |
| 2017-05-16 | $62.99 | $63.57 | $61.31 | $61.54 | $51.31 | 59,013 |
| 2017-05-15 | $61.69 | $63.08 | $61.02 | $62.90 | $52.44 | 63,543 |
| 2017-05-12 | $62.76 | $64.00 | $60.36 | $60.61 | $50.54 | 119,142 |
| 2017-05-11 | $64.33 | $64.33 | $61.29 | $63.03 | $52.55 | 168,736 |
| 2017-05-10 | $58.50 | $65.06 | $57.20 | $64.33 | $53.64 | 2,025 |
| 2017-05-09 | $55.12 | $56.38 | $54.57 | $56.24 | $46.89 | 83,072 |
| 2017-05-08 | $55.00 | $56.24 | $54.51 | $54.77 | $45.67 | 83,872 |
| 2017-05-05 | $56.99 | $57.30 | $54.72 | $54.83 | $45.72 | 63,125 |
| 2017-05-04 | $57.07 | $57.60 | $55.49 | $56.53 | $47.13 | 55,471 |
| 2017-05-03 | $56.83 | $57.14 | $56.52 | $56.85 | $47.40 | 24,819 |
| 2017-05-02 | $58.60 | $58.95 | $56.80 | $57.11 | $47.62 | 67,380 |
| 2017-05-01 | $57.60 | $59.24 | $56.90 | $58.55 | $48.82 | 54,134 |
| 2017-04-28 | $58.06 | $58.82 | $57.04 | $57.05 | $47.57 | 59,669 |
| 2017-04-27 | $59.10 | $59.79 | $57.99 | $58.02 | $48.38 | 51,530 |
| 2017-04-26 | $57.68 | $59.16 | $57.17 | $58.90 | $49.11 | 60,186 |
| 2017-04-25 | $56.50 | $58.51 | $56.50 | $57.56 | $47.99 | 78,123 |
| 2017-04-24 | $56.16 | $56.31 | $55.54 | $55.85 | $46.57 | 39,604 |
| 2017-04-21 | $54.95 | $55.66 | $54.56 | $55.06 | $45.91 | 74,177 |
| 2017-04-20 | $54.84 | $55.53 | $54.55 | $54.99 | $45.85 | 27,887 |
| 2017-04-19 | $54.48 | $54.95 | $54.00 | $54.59 | $45.52 | 34,688 |
| 2017-04-18 | $54.63 | $54.75 | $53.78 | $53.94 | $44.97 | 62,024 |
| 2017-04-17 | $54.52 | $54.94 | $54.01 | $54.80 | $45.69 | 83,147 |
| 2017-04-13 | $55.06 | $55.12 | $54.01 | $54.14 | $45.14 | 22,849 |
| 2017-04-12 | $56.54 | $56.54 | $54.91 | $55.31 | $46.12 | 39,623 |
| 2017-04-11 | $54.62 | $56.59 | $54.62 | $56.56 | $47.16 | 74,920 |
| 2017-04-10 | $54.99 | $55.92 | $54.40 | $54.73 | $45.63 | 51,466 |
| 2017-04-07 | $55.01 | $55.72 | $54.71 | $54.92 | $45.79 | 28,509 |
| 2017-04-06 | $55.19 | $55.77 | $54.15 | $55.29 | $46.10 | 86,837 |
| 2017-04-05 | $57.26 | $57.79 | $55.15 | $55.20 | $46.02 | 71,829 |
| 2017-04-04 | $57.09 | $57.85 | $56.31 | $56.75 | $47.32 | 34,348 |
| 2017-04-03 | $57.05 | $57.54 | $56.44 | $57.21 | $47.70 | 24,681 |
| 2017-03-31 | $58.14 | $58.66 | $57.41 | $57.57 | $48.00 | 47,138 |
| 2017-03-30 | $56.90 | $58.62 | $56.87 | $58.26 | $48.58 | 29,669 |
| 2017-03-29 | $57.46 | $57.77 | $56.66 | $56.87 | $47.42 | 35,433 |
| 2017-03-28 | $55.84 | $57.96 | $55.58 | $57.85 | $48.23 | 32,956 |
| 2017-03-27 | $55.36 | $56.02 | $54.26 | $55.94 | $46.64 | 27,693 |
| 2017-03-24 | $56.69 | $57.04 | $55.98 | $56.36 | $46.99 | 22,391 |
| 2017-03-23 | $56.56 | $57.28 | $56.01 | $56.50 | $47.11 | 43,951 |
| 2017-03-22 | $55.90 | $57.02 | $54.63 | $56.78 | $47.34 | 81,397 |
| 2017-03-21 | $59.28 | $60.36 | $56.25 | $56.30 | $46.94 | 63,972 |
| 2017-03-20 | $61.56 | $61.56 | $58.72 | $58.94 | $49.14 | 49,714 |
| 2017-03-17 | $61.50 | $61.74 | $60.17 | $61.57 | $51.34 | 50,489 |
| 2017-03-16 | $61.81 | $61.98 | $61.23 | $61.52 | $51.29 | 29,811 |
| 2017-03-15 | $60.86 | $62.21 | $60.75 | $61.95 | $51.35 | 53,273 |
| 2017-03-14 | $60.74 | $61.00 | $60.03 | $60.84 | $50.43 | 26,926 |
| 2017-03-13 | $60.92 | $61.33 | $60.70 | $60.90 | $50.48 | 35,400 |
| 2017-03-10 | $61.50 | $61.92 | $60.55 | $60.81 | $50.41 | 57,270 |
| 2017-03-09 | $57.50 | $64.28 | $57.13 | $60.99 | $50.56 | 1,400 |
| 2017-03-08 | $56.25 | $56.54 | $55.20 | $55.28 | $45.82 | 41,051 |
| 2017-03-07 | $56.01 | $56.38 | $55.56 | $55.57 | $46.06 | 22,293 |
| 2017-03-06 | $56.12 | $56.51 | $55.37 | $56.15 | $46.54 | 24,741 |
| 2017-03-03 | $57.01 | $57.01 | $56.15 | $56.62 | $46.93 | 30,461 |
| 2017-03-02 | $58.36 | $58.65 | $56.70 | $56.79 | $47.07 | 24,933 |
| 2017-03-01 | $58.67 | $59.54 | $58.09 | $58.60 | $48.58 | 41,929 |
| 2017-02-28 | $59.35 | $59.66 | $57.17 | $57.58 | $47.73 | 53,441 |
| 2017-02-27 | $58.68 | $60.00 | $58.52 | $59.23 | $49.10 | 53,957 |
| 2017-02-24 | $57.91 | $58.85 | $57.91 | $58.67 | $48.63 | 37,330 |
| 2017-02-23 | $58.70 | $58.70 | $57.72 | $58.46 | $48.46 | 24,021 |
| 2017-02-22 | $58.35 | $58.60 | $57.51 | $58.49 | $48.48 | 30,296 |
| 2017-02-21 | $58.38 | $59.22 | $58.25 | $58.49 | $48.48 | 35,138 |
| 2017-02-17 | $58.51 | $58.51 | $57.67 | $58.36 | $48.38 | 35,534 |
| 2017-02-16 | $57.56 | $58.61 | $57.47 | $58.44 | $48.44 | 85,748 |
| 2017-02-15 | $57.92 | $58.26 | $56.76 | $57.86 | $47.96 | 35,469 |
| 2017-02-14 | $57.31 | $58.39 | $56.91 | $58.15 | $48.20 | 38,587 |
| 2017-02-13 | $57.39 | $58.15 | $57.06 | $57.59 | $47.74 | 54,513 |
| 2017-02-10 | $57.09 | $57.40 | $56.59 | $57.25 | $47.46 | 19,712 |
| 2017-02-09 | $55.76 | $57.39 | $55.53 | $56.87 | $47.14 | 26,638 |
| 2017-02-08 | $56.13 | $56.28 | $55.12 | $55.44 | $45.96 | 34,266 |
| 2017-02-07 | $57.86 | $57.94 | $56.37 | $56.57 | $46.89 | 24,240 |
| 2017-02-06 | $57.31 | $58.91 | $57.17 | $57.46 | $47.63 | 50,259 |
| 2017-02-03 | $56.68 | $58.04 | $56.60 | $57.86 | $47.96 | 31,328 |
| 2017-02-02 | $55.81 | $56.54 | $55.81 | $56.05 | $46.46 | 23,688 |
| 2017-02-01 | $55.86 | $56.66 | $55.65 | $56.11 | $46.51 | 33,814 |
| 2017-01-31 | $55.69 | $56.15 | $55.09 | $55.66 | $46.14 | 22,583 |
| 2017-01-30 | $56.40 | $56.40 | $55.67 | $56.06 | $46.47 | 26,677 |
| 2017-01-27 | $57.08 | $57.76 | $56.40 | $56.51 | $46.84 | 50,742 |
| 2017-01-26 | $58.84 | $58.84 | $57.18 | $57.36 | $47.55 | 35,453 |
| 2017-01-25 | $59.18 | $59.75 | $58.42 | $58.78 | $48.72 | 31,884 |
| 2017-01-24 | $58.08 | $59.06 | $57.60 | $58.72 | $48.67 | 41,177 |
| 2017-01-23 | $56.24 | $58.38 | $56.24 | $57.98 | $48.06 | 43,780 |
| 2017-01-20 | $56.76 | $57.34 | $56.64 | $56.77 | $47.06 | 33,491 |
| 2017-01-19 | $55.81 | $56.69 | $54.96 | $56.63 | $46.94 | 46,301 |
| 2017-01-18 | $55.00 | $56.13 | $54.35 | $55.73 | $46.20 | 25,803 |
| 2017-01-17 | $56.55 | $56.62 | $55.01 | $55.05 | $45.63 | 29,003 |
| 2017-01-13 | $58.22 | $59.17 | $56.94 | $56.98 | $47.23 | 35,538 |
| 2017-01-12 | $59.22 | $59.34 | $57.20 | $58.37 | $48.38 | 66,661 |
| 2017-01-11 | $59.08 | $59.75 | $58.05 | $59.53 | $49.35 | 50,042 |
| 2017-01-10 | $57.78 | $59.43 | $57.60 | $59.04 | $48.94 | 29,437 |
| 2017-01-09 | $58.32 | $58.32 | $56.86 | $57.68 | $47.81 | 43,200 |
| 2017-01-06 | $58.05 | $59.56 | $57.63 | $58.56 | $48.54 | 63,736 |
| 2017-01-05 | $58.96 | $59.00 | $57.15 | $57.55 | $47.70 | 46,305 |
| 2017-01-04 | $58.57 | $58.98 | $58.08 | $58.93 | $48.85 | 65,862 |
| 2017-01-03 | $58.44 | $58.67 | $57.37 | $57.95 | $48.04 | 47,515 |
| 2016-12-30 | $57.88 | $57.88 | $56.83 | $57.27 | $47.47 | 44,150 |
| 2016-12-29 | $58.50 | $59.12 | $57.56 | $57.70 | $47.83 | 33,274 |
| 2016-12-28 | $58.48 | $59.15 | $57.86 | $58.20 | $48.24 | 35,779 |
| 2016-12-27 | $58.06 | $58.86 | $57.86 | $58.47 | $48.47 | 15,160 |
| 2016-12-23 | $57.77 | $58.25 | $57.49 | $57.77 | $47.89 | 32,936 |
| 2016-12-22 | $57.71 | $58.35 | $56.82 | $57.83 | $47.94 | 33,074 |
| 2016-12-21 | $58.74 | $58.74 | $57.78 | $57.90 | $47.99 | 26,767 |
| 2016-12-20 | $57.39 | $59.50 | $55.83 | $58.72 | $48.67 | 72,155 |
| 2016-12-19 | $57.17 | $57.74 | $56.01 | $56.78 | $47.07 | 45,815 |
| 2016-12-16 | $57.47 | $58.35 | $56.82 | $56.99 | $47.24 | 125,064 |
| 2016-12-15 | $57.52 | $58.43 | $57.16 | $57.38 | $47.56 | 66,195 |
| 2016-12-14 | $57.00 | $57.50 | $56.51 | $57.39 | $47.57 | 43,843 |
| 2016-12-13 | $57.00 | $57.52 | $56.29 | $57.25 | $47.24 | 51,730 |
| 2016-12-12 | $56.60 | $57.60 | $56.18 | $56.48 | $46.61 | 66,721 |
| 2016-12-09 | $57.04 | $57.55 | $55.44 | $57.38 | $47.35 | 73,980 |
| 2016-12-08 | $56.07 | $57.47 | $55.32 | $56.75 | $46.83 | 42,872 |
| 2016-12-07 | $55.60 | $56.62 | $55.03 | $56.21 | $46.38 | 53,923 |
| 2016-12-06 | $53.98 | $56.14 | $53.47 | $55.52 | $45.81 | 76,933 |
| 2016-12-05 | $52.11 | $54.07 | $52.11 | $53.98 | $44.54 | 64,771 |
| 2016-12-02 | $52.30 | $52.36 | $50.86 | $51.98 | $42.89 | 79,530 |
| 2016-12-01 | $54.02 | $54.77 | $52.22 | $52.63 | $43.43 | 53,803 |
| 2016-11-30 | $55.13 | $55.13 | $53.13 | $54.01 | $44.57 | 60,552 |
| 2016-11-29 | $52.24 | $55.60 | $50.83 | $54.59 | $45.05 | 106,327 |
| 2016-11-28 | $53.06 | $53.59 | $51.62 | $51.83 | $42.77 | 66,310 |
| 2016-11-25 | $53.24 | $53.91 | $52.53 | $52.55 | $43.36 | 22,854 |
| 2016-11-23 | $52.46 | $53.61 | $51.98 | $53.09 | $43.81 | 37,687 |
| 2016-11-22 | $52.71 | $53.36 | $51.87 | $52.23 | $43.10 | 62,417 |
| 2016-11-21 | $53.24 | $53.24 | $51.72 | $52.13 | $43.02 | 45,148 |
| 2016-11-18 | $51.17 | $53.26 | $50.98 | $52.69 | $43.48 | 58,010 |
| 2016-11-17 | $48.99 | $51.12 | $48.68 | $50.82 | $41.94 | 87,034 |
| 2016-11-16 | $49.41 | $52.62 | $49.41 | $52.55 | $43.36 | 89,474 |
| 2016-11-15 | $49.25 | $49.89 | $48.19 | $49.72 | $41.03 | 73,264 |
| 2016-11-14 | $49.00 | $51.75 | $48.43 | $49.25 | $40.64 | 135,722 |
| 2016-11-11 | $47.19 | $48.73 | $47.05 | $48.56 | $40.07 | 184,896 |
| 2016-11-10 | $48.70 | $49.56 | $46.79 | $47.20 | $38.95 | 132,066 |
| 2016-11-09 | $41.01 | $48.70 | $41.01 | $47.50 | $39.20 | 194,977 |
| 2016-11-08 | $41.50 | $41.82 | $40.51 | $41.44 | $34.20 | 27,594 |
| 2016-11-07 | $40.80 | $41.81 | $40.42 | $41.66 | $34.38 | 42,436 |
| 2016-11-04 | $40.01 | $40.94 | $39.09 | $40.24 | $33.21 | 25,845 |
| 2016-11-03 | $39.90 | $40.52 | $39.90 | $40.10 | $33.09 | 42,068 |
| 2016-11-02 | $40.07 | $40.80 | $39.81 | $39.86 | $32.89 | 30,240 |
| 2016-11-01 | $40.99 | $41.08 | $39.77 | $39.97 | $32.98 | 51,560 |
| 2016-10-31 | $41.08 | $41.37 | $40.59 | $40.83 | $33.69 | 40,045 |
| 2016-10-28 | $41.70 | $42.00 | $41.15 | $41.35 | $34.12 | 18,376 |
| 2016-10-27 | $41.82 | $41.92 | $41.29 | $41.69 | $34.40 | 65,731 |
| 2016-10-26 | $42.02 | $42.26 | $41.46 | $41.47 | $34.22 | 18,680 |
| 2016-10-25 | $42.26 | $42.53 | $41.86 | $42.27 | $34.88 | 33,408 |
| 2016-10-24 | $41.82 | $42.57 | $41.82 | $42.30 | $34.91 | 19,793 |
| 2016-10-21 | $41.13 | $41.78 | $40.88 | $41.67 | $34.39 | 16,614 |
| 2016-10-20 | $42.07 | $42.47 | $41.42 | $41.52 | $34.26 | 31,425 |
| 2016-10-19 | $41.59 | $42.19 | $41.59 | $42.02 | $34.67 | 42,539 |
| 2016-10-18 | $41.35 | $41.52 | $40.97 | $41.37 | $34.14 | 38,476 |
| 2016-10-17 | $41.17 | $41.40 | $40.92 | $40.98 | $33.82 | 23,882 |
| 2016-10-14 | $40.97 | $41.45 | $40.80 | $40.82 | $33.68 | 42,469 |
| 2016-10-13 | $41.15 | $41.15 | $39.86 | $40.51 | $33.43 | 42,258 |
| 2016-10-12 | $41.14 | $41.46 | $40.71 | $41.28 | $34.06 | 31,868 |
| 2016-10-11 | $41.48 | $41.89 | $40.97 | $41.04 | $33.87 | 56,654 |
| 2016-10-10 | $40.98 | $41.68 | $40.95 | $41.38 | $34.15 | 83,796 |
| 2016-10-07 | $40.85 | $41.06 | $40.50 | $40.77 | $33.64 | 40,130 |
| 2016-10-06 | $40.54 | $41.02 | $40.40 | $40.80 | $33.67 | 31,163 |
| 2016-10-05 | $39.93 | $40.78 | $39.54 | $40.40 | $33.34 | 48,434 |
| 2016-10-04 | $40.55 | $40.55 | $39.46 | $39.72 | $32.78 | 44,923 |
| 2016-10-03 | $39.40 | $40.80 | $39.26 | $40.55 | $33.46 | 70,050 |
| 2016-09-30 | $40.09 | $40.09 | $39.33 | $39.50 | $32.60 | 50,920 |
| 2016-09-29 | $40.54 | $40.70 | $39.59 | $39.88 | $32.91 | 51,936 |
| 2016-09-28 | $40.42 | $40.81 | $40.12 | $40.69 | $33.58 | 47,245 |
| 2016-09-27 | $40.79 | $40.90 | $40.32 | $40.46 | $33.39 | 30,828 |
| 2016-09-26 | $41.57 | $41.74 | $40.72 | $40.75 | $33.63 | 38,692 |
| 2016-09-23 | $42.11 | $42.35 | $41.02 | $41.86 | $34.54 | 145,367 |
| 2016-09-22 | $41.65 | $42.50 | $41.00 | $42.32 | $34.92 | 109,800 |
| 2016-09-21 | $41.07 | $41.80 | $41.00 | $41.36 | $34.13 | 48,674 |
| 2016-09-20 | $41.58 | $41.74 | $40.78 | $40.85 | $33.71 | 22,815 |
| 2016-09-19 | $42.41 | $42.75 | $41.04 | $41.22 | $34.01 | 59,772 |
| 2016-09-16 | $40.55 | $42.43 | $40.55 | $42.29 | $34.90 | 94,583 |
| 2016-09-15 | $40.15 | $40.89 | $40.03 | $40.86 | $33.72 | 84,246 |
| 2016-09-14 | $37.99 | $40.41 | $37.84 | $40.36 | $33.30 | 187,927 |
| 2016-09-13 | $39.05 | $39.44 | $38.01 | $38.13 | $31.46 | 75,058 |
| 2016-09-12 | $39.98 | $40.11 | $39.19 | $39.74 | $32.57 | 90,602 |
| 2016-09-09 | $39.86 | $40.49 | $39.45 | $40.13 | $32.89 | 158,144 |
| 2016-09-08 | $39.67 | $40.40 | $39.55 | $40.23 | $32.97 | 61,153 |
| 2016-09-07 | $39.25 | $39.65 | $39.12 | $39.52 | $32.39 | 51,930 |
| 2016-09-06 | $40.01 | $40.16 | $39.17 | $39.28 | $32.19 | 43,733 |
| 2016-09-02 | $39.84 | $40.05 | $39.61 | $39.88 | $32.69 | 34,469 |
| 2016-09-01 | $41.07 | $41.09 | $39.52 | $39.83 | $32.64 | 37,925 |
| 2016-08-31 | $41.25 | $41.35 | $40.86 | $40.98 | $33.59 | 106,212 |
| 2016-08-30 | $41.10 | $41.41 | $41.08 | $41.19 | $33.76 | 51,630 |
| 2016-08-29 | $40.47 | $41.41 | $40.47 | $41.05 | $33.64 | 161,493 |
| 2016-08-26 | $39.84 | $40.26 | $39.63 | $40.24 | $32.98 | 96,428 |
| 2016-08-25 | $40.19 | $40.19 | $39.50 | $39.57 | $32.43 | 42,388 |
| 2016-08-24 | $40.43 | $40.60 | $39.90 | $40.18 | $32.93 | 45,484 |
| 2016-08-23 | $40.33 | $40.72 | $40.27 | $40.42 | $33.13 | 60,920 |
| 2016-08-22 | $40.38 | $40.50 | $39.83 | $40.26 | $33.00 | 40,104 |
| 2016-08-19 | $39.90 | $40.74 | $39.72 | $40.24 | $32.98 | 56,187 |
| 2016-08-18 | $40.01 | $40.11 | $39.61 | $39.99 | $32.78 | 37,613 |
| 2016-08-17 | $40.11 | $40.30 | $39.78 | $40.13 | $32.89 | 88,133 |
| 2016-08-16 | $40.22 | $40.50 | $40.02 | $40.10 | $32.87 | 76,730 |
| 2016-08-15 | $39.90 | $40.28 | $39.58 | $40.11 | $32.87 | 114,480 |
| 2016-08-12 | $39.42 | $39.50 | $38.91 | $39.08 | $32.03 | 39,963 |
| 2016-08-11 | $39.94 | $39.99 | $39.55 | $39.66 | $32.51 | 52,141 |
| 2016-08-10 | $39.90 | $40.12 | $39.63 | $39.78 | $32.60 | 49,928 |
| 2016-08-09 | $38.46 | $40.74 | $38.11 | $39.81 | $32.63 | 94,389 |
| 2016-08-08 | $38.07 | $38.90 | $38.02 | $38.07 | $31.20 | 19,418 |
| 2016-08-05 | $38.06 | $38.72 | $37.75 | $38.13 | $31.25 | 28,662 |
| 2016-08-04 | $38.80 | $39.30 | $37.71 | $37.80 | $30.98 | 26,325 |
| 2016-08-03 | $37.76 | $38.77 | $37.74 | $38.68 | $31.70 | 36,937 |
| 2016-08-02 | $39.00 | $39.63 | $37.54 | $37.60 | $30.82 | 59,262 |
| 2016-08-01 | $38.34 | $39.37 | $38.29 | $38.96 | $31.93 | 69,420 |
| 2016-07-29 | $38.11 | $38.83 | $38.11 | $38.43 | $31.50 | 41,106 |
| 2016-07-28 | $38.24 | $38.66 | $37.97 | $38.50 | $31.55 | 30,376 |
| 2016-07-27 | $38.33 | $38.68 | $38.19 | $38.38 | $31.46 | 26,873 |
| 2016-07-26 | $38.38 | $38.88 | $38.23 | $38.45 | $31.51 | 38,360 |
| 2016-07-25 | $38.89 | $38.92 | $38.24 | $38.53 | $31.58 | 51,497 |
| 2016-07-22 | $38.30 | $39.26 | $38.30 | $38.75 | $31.76 | 36,621 |
| 2016-07-21 | $38.58 | $38.58 | $37.82 | $38.28 | $31.37 | 48,009 |
| 2016-07-20 | $39.04 | $39.15 | $38.38 | $38.51 | $31.56 | 56,867 |
| 2016-07-19 | $38.59 | $39.48 | $38.08 | $38.81 | $31.81 | 114,007 |
| 2016-07-18 | $38.03 | $38.85 | $37.72 | $38.64 | $31.67 | 124,114 |
| 2016-07-15 | $38.13 | $38.15 | $37.67 | $38.04 | $31.18 | 50,832 |
| 2016-07-14 | $37.87 | $39.36 | $37.53 | $37.82 | $31.00 | 174,540 |
| 2016-07-13 | $37.19 | $37.88 | $36.50 | $37.47 | $30.71 | 60,613 |
| 2016-07-12 | $36.69 | $37.76 | $36.69 | $37.02 | $30.34 | 98,994 |
| 2016-07-11 | $35.78 | $36.75 | $35.67 | $36.51 | $29.92 | 28,220 |
| 2016-07-08 | $35.33 | $36.16 | $35.33 | $35.70 | $29.26 | 30,399 |
| 2016-07-07 | $35.01 | $35.44 | $34.76 | $35.03 | $28.71 | 31,033 |
| 2016-07-06 | $33.73 | $35.23 | $33.60 | $35.02 | $28.70 | 37,808 |
| 2016-07-05 | $34.87 | $34.87 | $33.69 | $33.95 | $27.83 | 44,115 |
| 2016-07-01 | $34.96 | $35.24 | $34.61 | $35.06 | $28.74 | 55,086 |
| 2016-06-30 | $34.39 | $34.84 | $33.75 | $34.82 | $28.54 | 69,262 |
| 2016-06-29 | $32.91 | $34.24 | $32.60 | $34.20 | $28.03 | 43,081 |
| 2016-06-28 | $33.00 | $33.19 | $32.31 | $32.65 | $26.76 | 69,522 |
| 2016-06-27 | $33.88 | $34.22 | $32.51 | $32.62 | $26.74 | 42,796 |
| 2016-06-24 | $34.14 | $35.13 | $34.00 | $34.38 | $28.18 | 158,158 |
| 2016-06-23 | $35.62 | $36.29 | $35.35 | $35.93 | $29.45 | 67,664 |
| 2016-06-22 | $35.33 | $35.56 | $34.99 | $35.07 | $28.74 | 38,560 |
| 2016-06-21 | $35.28 | $35.39 | $34.55 | $35.17 | $28.83 | 52,395 |
| 2016-06-20 | $35.33 | $35.85 | $35.04 | $35.12 | $28.78 | 61,906 |
| 2016-06-17 | $34.31 | $34.84 | $34.31 | $34.68 | $28.42 | 59,002 |
| 2016-06-16 | $34.22 | $34.31 | $33.53 | $34.23 | $28.05 | 37,071 |
| 2016-06-15 | $34.68 | $35.00 | $34.19 | $34.23 | $28.05 | 52,373 |
| 2016-06-14 | $36.16 | $36.35 | $34.23 | $34.48 | $28.26 | 154,482 |
| 2016-06-13 | $35.79 | $36.33 | $35.79 | $36.16 | $29.64 | 77,590 |
| 2016-06-10 | $36.64 | $36.83 | $36.31 | $36.35 | $29.58 | 41,277 |
| 2016-06-09 | $36.44 | $37.12 | $35.84 | $37.01 | $30.12 | 52,446 |
| 2016-06-08 | $36.37 | $36.95 | $36.34 | $36.59 | $29.78 | 65,459 |
| 2016-06-07 | $36.25 | $36.86 | $36.19 | $36.55 | $29.74 | 54,543 |
| 2016-06-06 | $35.81 | $36.73 | $35.64 | $36.38 | $29.60 | 43,474 |
| 2016-06-03 | $35.97 | $36.17 | $35.30 | $35.89 | $29.21 | 61,145 |
| 2016-06-02 | $36.39 | $36.63 | $35.73 | $36.16 | $29.43 | 40,138 |
| 2016-06-01 | $36.00 | $36.50 | $35.61 | $36.50 | $29.70 | 38,044 |
| 2016-05-31 | $36.27 | $36.32 | $35.78 | $36.07 | $29.35 | 55,418 |
| 2016-05-27 | $36.17 | $36.43 | $35.83 | $36.16 | $29.43 | 34,783 |
| 2016-05-26 | $36.00 | $36.40 | $36.00 | $36.03 | $29.32 | 36,780 |
| 2016-05-25 | $36.23 | $36.50 | $36.00 | $36.08 | $29.36 | 33,691 |
| 2016-05-24 | $36.01 | $36.84 | $35.63 | $36.30 | $29.54 | 51,610 |
| 2016-05-23 | $35.27 | $36.04 | $35.15 | $35.89 | $29.21 | 40,061 |
| 2016-05-20 | $34.88 | $35.56 | $34.82 | $35.40 | $28.81 | 62,433 |
| 2016-05-19 | $36.08 | $36.08 | $34.73 | $34.80 | $28.32 | 108,577 |
| 2016-05-18 | $36.02 | $36.94 | $36.02 | $36.43 | $29.64 | 55,723 |
| 2016-05-17 | $36.58 | $36.76 | $36.00 | $36.02 | $29.31 | 95,706 |
| 2016-05-16 | $36.81 | $37.48 | $36.46 | $36.74 | $29.90 | 72,273 |
| 2016-05-13 | $37.11 | $37.86 | $36.55 | $36.84 | $29.98 | 66,647 |
| 2016-05-12 | $37.96 | $38.91 | $36.49 | $37.28 | $30.34 | 68,707 |
| 2016-05-11 | $42.10 | $42.25 | $38.13 | $38.33 | $31.19 | 224,836 |
| 2016-05-10 | $41.67 | $45.48 | $41.25 | $43.50 | $35.40 | 129,895 |
| 2016-05-09 | $42.19 | $42.36 | $40.99 | $41.70 | $33.93 | 46,791 |
| 2016-05-06 | $41.65 | $42.29 | $41.65 | $42.08 | $34.24 | 47,037 |
| 2016-05-05 | $41.58 | $42.00 | $41.30 | $41.64 | $33.88 | 56,636 |
| 2016-05-04 | $41.22 | $41.90 | $40.82 | $41.66 | $33.90 | 69,928 |
| 2016-05-03 | $40.95 | $41.72 | $40.38 | $41.57 | $33.83 | 100,185 |
| 2016-05-02 | $40.77 | $41.96 | $40.03 | $41.28 | $33.59 | 71,606 |
| 2016-04-29 | $39.48 | $40.89 | $39.48 | $40.68 | $33.10 | 63,309 |
| 2016-04-28 | $39.39 | $39.61 | $39.05 | $39.47 | $32.12 | 40,660 |
| 2016-04-27 | $39.22 | $39.80 | $39.13 | $39.54 | $32.18 | 49,528 |
| 2016-04-26 | $38.27 | $39.77 | $38.10 | $39.51 | $32.15 | 63,324 |
| 2016-04-25 | $38.42 | $38.42 | $37.38 | $38.03 | $30.95 | 52,534 |
| 2016-04-22 | $37.46 | $38.52 | $37.45 | $38.42 | $31.26 | 33,366 |
| 2016-04-21 | $38.46 | $38.46 | $37.84 | $38.04 | $30.96 | 156,506 |
| 2016-04-20 | $37.64 | $38.56 | $37.25 | $38.29 | $31.16 | 94,371 |
| 2016-04-19 | $37.59 | $37.66 | $37.13 | $37.53 | $30.54 | 52,241 |
| 2016-04-18 | $37.36 | $37.54 | $36.71 | $37.45 | $30.47 | 40,882 |
| 2016-04-15 | $37.70 | $37.97 | $37.45 | $37.52 | $30.53 | 52,880 |
| 2016-04-14 | $38.38 | $38.38 | $37.48 | $37.75 | $30.72 | 74,240 |
| 2016-04-13 | $37.89 | $38.52 | $37.56 | $38.27 | $31.14 | 115,202 |
| 2016-04-12 | $37.45 | $38.18 | $37.40 | $37.76 | $30.73 | 60,845 |
| 2016-04-11 | $37.53 | $38.48 | $37.00 | $37.45 | $30.47 | 132,504 |
| 2016-04-08 | $37.60 | $38.64 | $37.28 | $37.42 | $30.45 | 58,061 |
| 2016-04-07 | $37.15 | $37.69 | $37.09 | $37.35 | $30.39 | 51,621 |
| 2016-04-06 | $37.18 | $37.76 | $36.94 | $37.46 | $30.48 | 65,409 |
| 2016-04-05 | $36.58 | $37.47 | $36.56 | $37.31 | $30.36 | 102,343 |
| 2016-04-04 | $37.67 | $38.03 | $36.97 | $37.50 | $30.52 | 90,653 |
| 2016-04-01 | $37.37 | $37.87 | $37.24 | $37.51 | $30.52 | 125,140 |
| 2016-03-31 | $38.30 | $39.00 | $37.62 | $37.73 | $30.70 | 221,618 |
| 2016-03-30 | $40.00 | $40.00 | $37.26 | $38.13 | $31.03 | 95,944 |
| 2016-03-29 | $38.30 | $40.00 | $38.27 | $40.00 | $32.55 | 56,941 |
| 2016-03-28 | $38.80 | $39.13 | $37.77 | $38.26 | $31.13 | 75,857 |
| 2016-03-24 | $37.78 | $39.12 | $37.48 | $38.54 | $31.36 | 84,522 |
| 2016-03-23 | $37.79 | $38.43 | $37.31 | $38.09 | $31.00 | 81,204 |
| 2016-03-22 | $38.10 | $38.15 | $37.21 | $38.02 | $30.94 | 42,602 |
| 2016-03-21 | $37.52 | $38.43 | $37.16 | $38.18 | $31.07 | 62,383 |
| 2016-03-18 | $36.70 | $38.18 | $36.67 | $37.48 | $30.50 | 92,297 |
| 2016-03-17 | $35.26 | $36.54 | $35.26 | $36.48 | $29.69 | 93,463 |
| 2016-03-16 | $35.57 | $36.17 | $34.90 | $35.55 | $28.72 | 58,388 |
| 2016-03-15 | $35.57 | $36.40 | $35.25 | $35.75 | $28.89 | 84,253 |
| 2016-03-14 | $35.66 | $36.54 | $35.22 | $36.17 | $29.23 | 142,638 |
| 2016-03-11 | $34.70 | $36.36 | $34.23 | $35.85 | $28.97 | 138,207 |
| 2016-03-10 | $33.50 | $36.35 | $33.25 | $35.00 | $28.28 | 170,045 |
| 2016-03-09 | $32.77 | $32.77 | $32.02 | $32.25 | $26.06 | 59,767 |
| 2016-03-08 | $32.45 | $32.97 | $32.04 | $32.50 | $26.26 | 75,101 |
| 2016-03-07 | $32.53 | $32.67 | $32.31 | $32.66 | $26.39 | 72,093 |
| 2016-03-04 | $32.80 | $33.52 | $32.60 | $32.73 | $26.45 | 31,380 |
| 2016-03-03 | $32.48 | $32.88 | $32.20 | $32.71 | $26.43 | 64,155 |
| 2016-03-02 | $32.97 | $32.97 | $32.00 | $32.41 | $26.19 | 69,623 |
| 2016-03-01 | $32.76 | $33.40 | $32.27 | $33.10 | $26.74 | 33,421 |
| 2016-02-29 | $32.59 | $33.11 | $32.19 | $32.45 | $26.22 | 43,909 |
| 2016-02-26 | $32.87 | $33.59 | $32.24 | $32.59 | $26.33 | 23,501 |
| 2016-02-25 | $32.21 | $32.86 | $32.10 | $32.79 | $26.49 | 53,229 |
| 2016-02-24 | $32.18 | $32.42 | $31.80 | $32.11 | $25.94 | 80,267 |
| 2016-02-23 | $33.21 | $33.26 | $31.92 | $32.41 | $26.19 | 57,205 |
| 2016-02-22 | $31.51 | $33.55 | $31.51 | $33.35 | $26.95 | 72,096 |
| 2016-02-19 | $31.31 | $31.72 | $31.15 | $31.18 | $25.19 | 33,884 |
| 2016-02-18 | $31.25 | $31.88 | $31.25 | $31.44 | $25.40 | 27,286 |
| 2016-02-17 | $30.86 | $31.51 | $30.81 | $31.27 | $25.27 | 39,513 |
| 2016-02-16 | $30.55 | $30.93 | $30.28 | $30.56 | $24.69 | 65,188 |
| 2016-02-12 | $30.32 | $31.13 | $30.15 | $30.20 | $24.40 | 31,929 |
| 2016-02-11 | $29.92 | $30.55 | $29.44 | $30.05 | $24.28 | 47,546 |
| 2016-02-10 | $29.82 | $31.08 | $29.82 | $30.40 | $24.56 | 37,228 |
| 2016-02-09 | $30.10 | $30.57 | $29.53 | $29.53 | $23.86 | 54,233 |
| 2016-02-08 | $30.45 | $30.91 | $30.00 | $30.37 | $24.54 | 96,010 |
| 2016-02-05 | $30.96 | $31.18 | $30.53 | $30.53 | $24.67 | 40,067 |
| 2016-02-04 | $31.14 | $31.90 | $31.00 | $31.13 | $25.15 | 26,665 |
| 2016-02-03 | $30.91 | $31.88 | $29.93 | $31.39 | $25.36 | 72,776 |
| 2016-02-02 | $31.41 | $31.41 | $30.51 | $30.79 | $24.88 | 43,485 |
| 2016-02-01 | $32.29 | $32.31 | $31.66 | $31.71 | $25.62 | 35,142 |
| 2016-01-29 | $30.97 | $32.80 | $30.97 | $32.61 | $26.35 | 85,596 |
| 2016-01-28 | $30.24 | $30.98 | $30.00 | $30.92 | $24.98 | 53,458 |
| 2016-01-27 | $28.65 | $30.73 | $28.47 | $29.85 | $24.12 | 56,989 |
| 2016-01-26 | $28.21 | $28.79 | $28.21 | $28.49 | $23.02 | 53,466 |
| 2016-01-25 | $28.04 | $28.59 | $27.52 | $28.15 | $22.74 | 54,742 |
| 2016-01-22 | $28.27 | $28.88 | $28.09 | $28.34 | $22.90 | 63,562 |
| 2016-01-21 | $27.72 | $28.48 | $27.64 | $27.95 | $22.58 | 48,637 |
| 2016-01-20 | $26.71 | $27.90 | $26.71 | $27.76 | $22.43 | 150,548 |
| 2016-01-19 | $26.58 | $27.46 | $26.16 | $27.08 | $21.88 | 130,308 |
| 2016-01-15 | $27.87 | $28.17 | $26.11 | $26.36 | $21.30 | 204,022 |
| 2016-01-14 | $28.60 | $29.88 | $28.29 | $28.52 | $23.04 | 85,847 |
| 2016-01-13 | $29.89 | $30.12 | $28.03 | $28.35 | $22.91 | 82,285 |
| 2016-01-12 | $30.89 | $30.89 | $29.28 | $29.73 | $24.02 | 58,620 |
| 2016-01-11 | $31.19 | $31.40 | $30.39 | $30.78 | $24.87 | 85,363 |
| 2016-01-08 | $32.92 | $32.92 | $30.91 | $31.05 | $25.09 | 61,317 |
| 2016-01-07 | $33.40 | $33.82 | $32.52 | $32.69 | $26.41 | 61,231 |
| 2016-01-06 | $31.53 | $34.34 | $31.53 | $33.92 | $27.41 | 151,938 |
| 2016-01-05 | $31.72 | $32.03 | $31.34 | $31.87 | $25.75 | 39,551 |
| 2016-01-04 | $30.88 | $31.84 | $30.35 | $31.54 | $25.48 | 44,178 |
| 2015-12-31 | $32.33 | $32.43 | $31.52 | $31.57 | $25.51 | 37,786 |
| 2015-12-30 | $32.54 | $32.69 | $32.19 | $32.32 | $26.11 | 23,945 |
| 2015-12-29 | $31.94 | $32.85 | $31.83 | $32.69 | $26.41 | 24,484 |
| 2015-12-28 | $32.12 | $32.38 | $31.53 | $31.79 | $25.69 | 28,972 |
| 2015-12-24 | $32.67 | $32.67 | $31.83 | $32.34 | $26.13 | 31,087 |
| 2015-12-23 | $32.57 | $32.85 | $32.26 | $32.77 | $26.48 | 26,214 |
| 2015-12-22 | $32.13 | $32.88 | $31.87 | $32.68 | $26.41 | 53,422 |
| 2015-12-21 | $32.67 | $32.70 | $31.53 | $32.33 | $26.12 | 56,810 |
| 2015-12-18 | $32.22 | $32.75 | $31.51 | $32.33 | $26.12 | 129,111 |
| 2015-12-17 | $31.98 | $32.94 | $31.63 | $32.34 | $26.13 | 41,206 |
| 2015-12-16 | $31.06 | $32.26 | $31.01 | $32.11 | $25.94 | 66,200 |
| 2015-12-15 | $30.05 | $31.04 | $29.26 | $30.94 | $25.00 | 60,035 |
| 2015-12-14 | $30.65 | $31.00 | $29.62 | $29.91 | $24.17 | 47,909 |
| 2015-12-11 | $31.45 | $31.75 | $30.87 | $30.88 | $24.82 | 54,673 |
| 2015-12-10 | $31.10 | $32.37 | $30.98 | $32.07 | $25.77 | 57,238 |
| 2015-12-09 | $30.83 | $31.20 | $30.80 | $30.95 | $24.87 | 55,583 |
| 2015-12-08 | $30.71 | $31.15 | $30.42 | $30.80 | $24.75 | 24,454 |
| 2015-12-07 | $31.11 | $31.25 | $30.65 | $30.87 | $24.81 | 68,556 |
| 2015-12-04 | $31.61 | $32.39 | $30.40 | $31.22 | $25.09 | 73,827 |
| 2015-12-03 | $30.48 | $32.68 | $30.31 | $31.64 | $25.43 | 228,333 |
| 2015-12-02 | $30.17 | $30.24 | $29.90 | $30.05 | $24.15 | 71,853 |
| 2015-12-01 | $30.30 | $30.30 | $29.64 | $30.10 | $24.19 | 47,922 |
| 2015-11-30 | $30.34 | $30.34 | $29.93 | $29.97 | $24.09 | 75,775 |
| 2015-11-27 | $29.88 | $30.40 | $29.75 | $30.16 | $24.24 | 45,846 |
| 2015-11-25 | $29.76 | $30.16 | $29.00 | $29.98 | $24.09 | 69,511 |
| 2015-11-24 | $29.57 | $29.98 | $29.38 | $29.87 | $24.01 | 20,084 |
| 2015-11-23 | $29.87 | $30.00 | $29.43 | $29.85 | $23.99 | 38,530 |
| 2015-11-20 | $29.98 | $30.66 | $29.89 | $29.99 | $24.10 | 36,358 |
| 2015-11-19 | $30.00 | $30.10 | $29.58 | $29.80 | $23.95 | 26,942 |
| 2015-11-18 | $29.41 | $30.11 | $29.41 | $30.07 | $24.17 | 31,996 |
| 2015-11-17 | $30.18 | $30.33 | $29.33 | $29.40 | $23.63 | 23,151 |
| 2015-11-16 | $29.65 | $30.10 | $29.27 | $30.00 | $24.11 | 28,374 |
| 2015-11-13 | $29.55 | $30.09 | $29.20 | $29.96 | $24.08 | 24,989 |
| 2015-11-12 | $30.45 | $30.45 | $29.70 | $29.76 | $23.92 | 23,457 |
| 2015-11-11 | $30.56 | $31.25 | $30.30 | $30.67 | $24.65 | 60,244 |
| 2015-11-10 | $30.00 | $30.42 | $29.95 | $30.40 | $24.43 | 19,878 |
| 2015-11-09 | $30.55 | $30.81 | $29.86 | $30.25 | $24.31 | 23,678 |
| 2015-11-06 | $30.24 | $30.46 | $29.91 | $30.18 | $24.26 | 27,007 |
| 2015-11-05 | $30.40 | $30.40 | $29.77 | $30.11 | $24.20 | 20,447 |
| 2015-11-04 | $30.07 | $30.08 | $29.84 | $30.00 | $24.11 | 29,202 |
| 2015-11-03 | $30.58 | $30.92 | $29.89 | $29.93 | $24.05 | 47,695 |
| 2015-11-02 | $29.39 | $30.88 | $29.39 | $30.73 | $24.70 | 37,950 |
| 2015-10-30 | $29.70 | $29.70 | $28.80 | $29.36 | $23.60 | 35,842 |
| 2015-10-29 | $30.43 | $30.62 | $29.54 | $29.72 | $23.89 | 25,639 |
| 2015-10-28 | $29.07 | $30.77 | $29.03 | $30.74 | $24.71 | 46,388 |
| 2015-10-27 | $28.94 | $29.25 | $28.74 | $28.96 | $23.27 | 40,823 |
| 2015-10-26 | $29.76 | $30.21 | $28.83 | $28.99 | $23.30 | 20,887 |
| 2015-10-23 | $30.15 | $30.34 | $29.71 | $30.04 | $24.14 | 49,235 |
| 2015-10-22 | $28.85 | $30.00 | $28.85 | $30.00 | $24.11 | 16,829 |
| 2015-10-21 | $29.84 | $30.17 | $29.32 | $29.40 | $23.63 | 52,200 |
| 2015-10-20 | $29.47 | $29.94 | $29.40 | $29.73 | $23.89 | 17,924 |
| 2015-10-19 | $29.25 | $29.50 | $29.22 | $29.38 | $23.61 | 22,912 |
| 2015-10-16 | $29.74 | $29.79 | $29.12 | $29.39 | $23.62 | 20,687 |
| 2015-10-15 | $28.42 | $29.67 | $28.25 | $29.65 | $23.83 | 29,300 |
| 2015-10-14 | $28.26 | $28.48 | $27.90 | $28.33 | $22.77 | 27,002 |
| 2015-10-13 | $28.35 | $28.68 | $28.00 | $28.08 | $22.57 | 24,214 |
| 2015-10-12 | $27.75 | $28.65 | $27.56 | $28.57 | $22.96 | 28,593 |
| 2015-10-09 | $27.62 | $27.87 | $27.57 | $27.81 | $22.35 | 14,239 |
| 2015-10-08 | $27.17 | $27.55 | $27.15 | $27.54 | $22.13 | 22,281 |
| 2015-10-07 | $27.36 | $28.21 | $27.18 | $27.27 | $21.92 | 32,266 |
| 2015-10-06 | $27.40 | $27.52 | $27.26 | $27.44 | $22.05 | 25,403 |
| 2015-10-05 | $25.73 | $27.50 | $25.73 | $27.20 | $21.86 | 24,439 |
| 2015-10-02 | $25.60 | $25.75 | $24.95 | $25.67 | $20.63 | 26,690 |
| 2015-10-01 | $26.07 | $26.07 | $25.46 | $25.75 | $20.70 | 29,189 |
| 2015-09-30 | $26.59 | $26.59 | $25.84 | $25.93 | $20.84 | 77,813 |
| 2015-09-29 | $26.86 | $26.86 | $25.74 | $26.34 | $21.17 | 37,815 |
| 2015-09-28 | $27.26 | $27.27 | $26.79 | $26.84 | $21.57 | 30,525 |
| 2015-09-25 | $27.99 | $27.99 | $27.25 | $27.38 | $22.01 | 48,243 |
| 2015-09-24 | $27.02 | $28.00 | $27.02 | $27.67 | $22.24 | 55,794 |
| 2015-09-23 | $27.69 | $27.93 | $26.92 | $27.38 | $22.01 | 56,845 |
| 2015-09-22 | $28.21 | $28.32 | $27.40 | $27.45 | $22.06 | 41,614 |
| 2015-09-21 | $28.28 | $28.60 | $27.84 | $28.35 | $22.78 | 48,488 |
| 2015-09-18 | $26.83 | $28.44 | $26.62 | $28.39 | $22.82 | 99,111 |
| 2015-09-17 | $27.19 | $27.50 | $27.05 | $27.21 | $21.87 | 36,800 |
| 2015-09-16 | $27.25 | $27.43 | $27.25 | $27.34 | $21.97 | 35,685 |
| 2015-09-15 | $26.44 | $27.45 | $26.40 | $27.26 | $21.91 | 31,572 |
| 2015-09-14 | $26.77 | $26.79 | $26.20 | $26.50 | $21.30 | 36,068 |
| 2015-09-11 | $26.11 | $27.97 | $26.11 | $26.83 | $21.56 | 59,724 |
| 2015-09-10 | $25.65 | $26.69 | $25.65 | $26.31 | $21.02 | 78,234 |
| 2015-09-09 | $23.22 | $26.42 | $23.22 | $25.74 | $20.56 | 87,409 |
| 2015-09-08 | $22.63 | $23.19 | $22.52 | $23.02 | $18.39 | 48,442 |
| 2015-09-04 | $22.78 | $22.78 | $22.03 | $22.41 | $17.90 | 31,260 |
| 2015-09-03 | $23.01 | $23.29 | $22.81 | $22.91 | $18.30 | 23,309 |
| 2015-09-02 | $22.72 | $23.19 | $22.51 | $22.93 | $18.32 | 24,582 |
Federal Agricultural Mortgage Corp - Class C (AGM) News Headlines
Recent Federal Agricultural Mortgage Corp - Class C (AGM) News
Similar Companies to Federal Agricultural Mortgage Corp - Class C (AGM) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |