Albany International Corp - Class A (AIN) Exchange: NYSE
Data as of May 9, 2025
$61.56 ($-3.63) -5.57%
Albany International Corp - Class A - Daily Information
Click for more stock information on Albany International Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $62.30 |
| Previous Close | $61.56 |
| High | $62.67 |
| Low | $60.21 |
| Adjusted Open | $62.30 |
| Previous Adjusted Close | $61.56 |
| Adjusted High | $62.67 |
| Adjusted Low | $60.21 |
About Albany International Corp - Class A (AIN)
Albany International Corp is a leader in advanced textiles and materials processing, providing innovative technology and products for the global textiles industry, the paper industry, and other industries. The company was founded in 1895 and has grown steadily since then. The current executive team is experienced in working with the complex challenges of bringing a product to market, manufacturing, and distribution. Albany International Corp has expertise in all facets of advanced textiles and materials, including yarn spinning and processing, textiles machinery, and composites manufacturing. Their products and services are sold globally, with a focus on the US, Europe, Asia, and Latin America. The company employs approximately 4,200 people worldwide.
Invest in Albany International Corp - Class A (AIN)
Historical Stock Data for Albany International Corp - Class A (AIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $62.30 | $62.67 | $60.21 | $61.56 | $61.56 | 404,793 |
| 2025-04-03 | $67.60 | $67.97 | $64.63 | $65.19 | $65.19 | 228,774 |
| 2025-04-02 | $68.94 | $71.54 | $68.94 | $70.94 | $70.94 | 130,391 |
| 2025-04-01 | $68.71 | $70.47 | $68.24 | $70.20 | $70.20 | 249,211 |
| 2025-03-31 | $68.84 | $69.62 | $67.59 | $69.04 | $69.04 | 316,265 |
| 2025-03-28 | $72.09 | $72.09 | $68.74 | $69.38 | $69.38 | 249,246 |
| 2025-03-27 | $73.52 | $73.57 | $71.72 | $71.98 | $71.98 | 159,187 |
| 2025-03-26 | $73.46 | $74.16 | $72.91 | $73.42 | $73.42 | 177,112 |
| 2025-03-25 | $71.82 | $73.27 | $71.82 | $73.08 | $73.08 | 368,378 |
| 2025-03-24 | $71.90 | $72.91 | $71.29 | $72.83 | $72.83 | 665,415 |
| 2025-03-21 | $72.43 | $72.74 | $70.49 | $70.85 | $70.85 | 847,005 |
| 2025-03-20 | $73.52 | $74.67 | $73.25 | $73.47 | $73.47 | 325,704 |
| 2025-03-19 | $74.42 | $75.16 | $73.45 | $74.71 | $74.71 | 303,921 |
| 2025-03-18 | $73.46 | $74.33 | $73.00 | $73.89 | $73.89 | 295,275 |
| 2025-03-17 | $72.30 | $74.57 | $72.30 | $74.00 | $74.00 | 377,238 |
| 2025-03-14 | $73.02 | $75.10 | $73.02 | $73.98 | $73.98 | 405,706 |
| 2025-03-13 | $72.85 | $73.85 | $72.30 | $72.42 | $72.42 | 250,668 |
| 2025-03-12 | $74.66 | $75.07 | $72.51 | $72.85 | $72.85 | 280,683 |
| 2025-03-11 | $73.35 | $75.16 | $72.63 | $74.62 | $74.62 | 309,728 |
| 2025-03-10 | $72.62 | $74.86 | $72.49 | $72.95 | $72.95 | 302,055 |
| 2025-03-07 | $72.26 | $74.01 | $72.22 | $73.31 | $73.31 | 245,511 |
| 2025-03-06 | $72.75 | $73.42 | $71.26 | $72.38 | $72.38 | 142,648 |
| 2025-03-05 | $71.55 | $73.87 | $70.91 | $73.51 | $73.51 | 226,091 |
| 2025-03-04 | $73.86 | $73.86 | $71.13 | $71.46 | $71.46 | 221,176 |
| 2025-03-03 | $76.84 | $77.36 | $74.70 | $74.99 | $74.99 | 353,337 |
| 2025-02-28 | $73.81 | $76.62 | $73.07 | $76.57 | $76.57 | 388,943 |
| 2025-02-27 | $76.55 | $76.90 | $72.36 | $73.77 | $73.77 | 620,519 |
| 2025-02-26 | $80.29 | $80.71 | $78.77 | $78.82 | $78.82 | 251,520 |
| 2025-02-25 | $80.26 | $80.61 | $79.67 | $79.97 | $79.97 | 138,135 |
| 2025-02-24 | $80.63 | $81.03 | $79.67 | $79.67 | $79.67 | 102,332 |
| 2025-02-21 | $83.65 | $83.65 | $79.85 | $79.90 | $79.90 | 140,304 |
| 2025-02-20 | $82.19 | $82.60 | $81.60 | $82.44 | $82.44 | 82,260 |
| 2025-02-19 | $81.29 | $82.95 | $81.29 | $82.46 | $82.46 | 102,468 |
| 2025-02-18 | $81.19 | $82.37 | $80.81 | $82.24 | $82.24 | 108,155 |
| 2025-02-14 | $81.52 | $82.08 | $80.62 | $80.90 | $80.90 | 126,326 |
| 2025-02-13 | $80.66 | $81.01 | $79.99 | $80.75 | $80.75 | 109,498 |
| 2025-02-12 | $79.36 | $80.38 | $79.16 | $79.57 | $79.57 | 119,004 |
| 2025-02-11 | $79.65 | $80.98 | $79.65 | $80.68 | $80.68 | 61,552 |
| 2025-02-10 | $80.47 | $81.25 | $80.02 | $80.43 | $80.43 | 148,576 |
| 2025-02-07 | $80.92 | $80.92 | $79.81 | $80.06 | $80.06 | 132,266 |
| 2025-02-06 | $83.21 | $83.35 | $79.91 | $80.51 | $80.51 | 142,259 |
| 2025-02-05 | $82.30 | $83.21 | $81.27 | $82.96 | $82.96 | 155,631 |
| 2025-02-04 | $79.37 | $81.53 | $79.37 | $81.50 | $81.50 | 118,262 |
| 2025-02-03 | $79.63 | $80.93 | $77.75 | $79.72 | $79.72 | 119,282 |
| 2025-01-31 | $80.14 | $81.58 | $79.82 | $80.75 | $80.75 | 145,763 |
| 2025-01-30 | $80.80 | $81.20 | $80.16 | $80.32 | $80.32 | 117,342 |
| 2025-01-29 | $79.95 | $80.73 | $79.47 | $79.67 | $79.67 | 117,801 |
| 2025-01-28 | $81.14 | $81.19 | $79.93 | $80.15 | $80.15 | 98,839 |
| 2025-01-27 | $80.87 | $82.30 | $80.25 | $81.39 | $81.39 | 158,298 |
| 2025-01-24 | $79.94 | $81.55 | $79.53 | $80.94 | $80.94 | 154,124 |
| 2025-01-23 | $81.23 | $81.85 | $80.37 | $80.79 | $80.79 | 180,372 |
| 2025-01-22 | $82.43 | $82.43 | $80.72 | $81.27 | $81.27 | 187,091 |
| 2025-01-21 | $82.26 | $83.25 | $82.26 | $82.59 | $82.59 | 178,798 |
| 2025-01-17 | $82.38 | $82.70 | $80.67 | $81.33 | $81.33 | 106,847 |
| 2025-01-16 | $80.52 | $81.75 | $79.95 | $81.31 | $81.31 | 125,877 |
| 2025-01-15 | $82.33 | $82.33 | $80.10 | $80.29 | $80.29 | 222,815 |
| 2025-01-14 | $80.49 | $81.03 | $78.58 | $80.90 | $80.90 | 174,826 |
| 2025-01-13 | $77.22 | $79.95 | $77.22 | $79.78 | $79.78 | 254,599 |
| 2025-01-10 | $80.32 | $80.76 | $77.53 | $78.25 | $78.25 | 314,997 |
| 2025-01-08 | $79.91 | $81.68 | $79.63 | $81.60 | $81.60 | 192,977 |
| 2025-01-07 | $80.22 | $80.79 | $79.31 | $80.77 | $80.77 | 186,145 |
| 2025-01-06 | $81.11 | $81.97 | $79.37 | $80.30 | $80.30 | 293,899 |
| 2025-01-03 | $79.55 | $81.21 | $78.94 | $80.97 | $80.97 | 159,513 |
| 2025-01-02 | $80.59 | $81.08 | $78.85 | $79.20 | $79.20 | 138,090 |
| 2024-12-31 | $80.45 | $80.79 | $79.87 | $79.97 | $79.97 | 106,837 |
| 2024-12-30 | $79.40 | $80.33 | $78.46 | $79.76 | $79.76 | 145,819 |
| 2024-12-27 | $80.26 | $81.13 | $79.33 | $80.13 | $80.13 | 119,345 |
| 2024-12-26 | $80.18 | $80.83 | $80.02 | $80.81 | $80.81 | 123,452 |
| 2024-12-24 | $80.11 | $80.73 | $79.57 | $80.73 | $80.73 | 67,168 |
| 2024-12-23 | $80.88 | $80.88 | $79.44 | $79.90 | $79.90 | 230,698 |
| 2024-12-20 | $78.22 | $82.95 | $78.22 | $81.18 | $81.18 | 825,490 |
| 2024-12-19 | $77.91 | $79.93 | $77.74 | $79.25 | $79.25 | 238,771 |
| 2024-12-18 | $80.65 | $81.20 | $77.12 | $77.35 | $77.35 | 249,398 |
| 2024-12-17 | $80.50 | $80.89 | $79.92 | $80.11 | $80.11 | 172,492 |
| 2024-12-16 | $81.50 | $83.06 | $80.79 | $81.32 | $81.05 | 242,363 |
| 2024-12-13 | $81.82 | $82.58 | $81.30 | $81.96 | $81.68 | 165,688 |
| 2024-12-12 | $81.72 | $82.48 | $80.42 | $82.11 | $81.83 | 153,075 |
| 2024-12-11 | $83.29 | $84.11 | $81.82 | $81.91 | $81.63 | 209,315 |
| 2024-12-10 | $81.86 | $83.54 | $80.49 | $82.60 | $82.32 | 185,872 |
| 2024-12-09 | $81.17 | $83.05 | $80.94 | $82.04 | $81.76 | 224,566 |
| 2024-12-06 | $80.82 | $81.61 | $79.93 | $80.09 | $79.82 | 279,848 |
| 2024-12-05 | $81.88 | $82.28 | $80.26 | $80.40 | $80.13 | 378,570 |
| 2024-12-04 | $82.83 | $83.51 | $82.09 | $82.24 | $81.96 | 169,285 |
| 2024-12-03 | $85.17 | $85.17 | $82.94 | $83.09 | $82.81 | 198,644 |
| 2024-12-02 | $82.92 | $85.19 | $81.46 | $85.15 | $84.86 | 299,057 |
| 2024-11-29 | $82.75 | $83.22 | $82.36 | $82.90 | $82.90 | 142,315 |
| 2024-11-27 | $83.84 | $84.11 | $82.35 | $82.40 | $82.40 | 155,796 |
| 2024-11-26 | $85.71 | $85.85 | $83.02 | $83.07 | $83.07 | 361,332 |
| 2024-11-25 | $85.50 | $88.13 | $85.03 | $86.24 | $86.24 | 396,232 |
| 2024-11-22 | $82.95 | $85.12 | $82.56 | $84.78 | $84.78 | 265,646 |
| 2024-11-21 | $84.31 | $85.25 | $82.21 | $82.53 | $82.53 | 312,505 |
| 2024-11-20 | $82.81 | $84.25 | $82.41 | $83.56 | $83.56 | 508,766 |
| 2024-11-19 | $80.72 | $83.83 | $80.72 | $83.53 | $83.53 | 405,299 |
| 2024-11-18 | $80.06 | $82.13 | $79.91 | $81.86 | $81.86 | 261,755 |
| 2024-11-15 | $81.16 | $81.86 | $79.82 | $80.09 | $80.09 | 262,587 |
| 2024-11-14 | $82.63 | $83.11 | $80.13 | $80.52 | $80.52 | 220,896 |
| 2024-11-13 | $81.79 | $83.22 | $81.78 | $82.11 | $82.11 | 200,046 |
| 2024-11-12 | $83.49 | $83.49 | $81.16 | $81.28 | $81.28 | 249,064 |
| 2024-11-11 | $82.63 | $84.29 | $82.23 | $83.28 | $83.28 | 285,967 |
| 2024-11-08 | $81.29 | $83.42 | $80.39 | $81.96 | $81.96 | 337,453 |
| 2024-11-07 | $79.93 | $81.86 | $79.43 | $81.36 | $81.36 | 403,084 |
| 2024-11-06 | $76.38 | $80.63 | $76.38 | $80.13 | $80.13 | 428,938 |
| 2024-11-05 | $69.95 | $73.78 | $69.95 | $73.39 | $73.39 | 257,659 |
| 2024-11-04 | $68.97 | $71.24 | $68.86 | $70.30 | $70.30 | 307,946 |
| 2024-11-01 | $67.97 | $69.67 | $67.97 | $69.53 | $69.53 | 307,095 |
| 2024-10-31 | $73.60 | $73.60 | $67.39 | $67.92 | $67.92 | 438,010 |
| 2024-10-30 | $70.93 | $72.24 | $70.68 | $70.75 | $70.75 | 185,562 |
| 2024-10-29 | $71.48 | $72.36 | $71.20 | $71.67 | $71.67 | 251,798 |
| 2024-10-28 | $71.77 | $73.07 | $71.65 | $72.25 | $72.25 | 298,012 |
| 2024-10-25 | $72.13 | $72.68 | $71.08 | $71.11 | $71.11 | 138,564 |
| 2024-10-24 | $73.32 | $73.51 | $70.80 | $71.48 | $71.48 | 210,491 |
| 2024-10-23 | $71.86 | $73.71 | $71.78 | $73.31 | $73.31 | 179,633 |
| 2024-10-22 | $73.37 | $73.37 | $71.45 | $72.27 | $72.27 | 202,058 |
| 2024-10-21 | $74.78 | $74.82 | $71.94 | $73.47 | $73.47 | 494,560 |
| 2024-10-18 | $75.81 | $75.84 | $74.28 | $74.51 | $74.51 | 251,562 |
| 2024-10-17 | $75.60 | $75.60 | $74.22 | $75.39 | $75.39 | 279,517 |
| 2024-10-16 | $74.81 | $75.70 | $74.06 | $75.25 | $75.25 | 240,271 |
| 2024-10-15 | $72.96 | $75.02 | $72.96 | $74.05 | $74.05 | 168,312 |
| 2024-10-14 | $72.04 | $73.09 | $71.58 | $73.05 | $73.05 | 210,270 |
| 2024-10-11 | $70.53 | $72.73 | $70.37 | $72.35 | $72.35 | 195,667 |
| 2024-10-10 | $70.53 | $70.55 | $69.19 | $70.22 | $70.22 | 380,032 |
| 2024-10-09 | $72.53 | $73.09 | $71.40 | $71.48 | $71.48 | 221,159 |
| 2024-10-08 | $74.41 | $74.41 | $72.47 | $72.82 | $72.82 | 231,622 |
| 2024-10-07 | $77.27 | $77.55 | $73.58 | $74.14 | $74.14 | 287,904 |
| 2024-10-04 | $78.44 | $79.01 | $77.21 | $77.72 | $77.72 | 294,176 |
| 2024-10-03 | $82.50 | $83.82 | $77.07 | $77.33 | $77.33 | 264,585 |
| 2024-10-02 | $86.91 | $88.17 | $86.87 | $86.92 | $86.92 | 54,853 |
| 2024-10-01 | $88.29 | $88.29 | $86.34 | $87.46 | $87.46 | 106,604 |
| 2024-09-30 | $87.03 | $88.92 | $86.01 | $88.85 | $88.85 | 150,805 |
| 2024-09-27 | $88.11 | $89.25 | $87.17 | $87.19 | $87.19 | 111,155 |
| 2024-09-26 | $87.78 | $88.45 | $86.89 | $87.16 | $87.16 | 139,957 |
| 2024-09-25 | $86.91 | $86.91 | $85.91 | $86.59 | $86.59 | 152,334 |
| 2024-09-24 | $86.77 | $87.21 | $85.98 | $86.58 | $86.58 | 120,268 |
| 2024-09-23 | $87.54 | $87.56 | $86.22 | $86.27 | $86.27 | 79,628 |
| 2024-09-20 | $87.86 | $88.05 | $86.49 | $87.01 | $87.01 | 485,309 |
| 2024-09-19 | $89.66 | $89.66 | $87.69 | $88.47 | $88.47 | 102,073 |
| 2024-09-18 | $86.74 | $89.51 | $85.93 | $87.01 | $87.01 | 132,344 |
| 2024-09-17 | $86.24 | $87.69 | $85.80 | $86.55 | $86.55 | 120,515 |
| 2024-09-16 | $86.08 | $86.39 | $84.60 | $85.79 | $85.79 | 134,069 |
| 2024-09-13 | $86.17 | $87.03 | $84.79 | $85.44 | $85.44 | 110,325 |
| 2024-09-12 | $84.99 | $85.56 | $83.70 | $84.88 | $84.88 | 98,592 |
| 2024-09-11 | $84.50 | $84.50 | $82.14 | $84.21 | $84.21 | 299,677 |
| 2024-09-10 | $85.71 | $85.71 | $84.39 | $85.47 | $85.47 | 80,896 |
| 2024-09-09 | $84.93 | $85.69 | $84.14 | $85.19 | $85.19 | 299,448 |
| 2024-09-06 | $86.93 | $87.55 | $84.53 | $84.57 | $84.57 | 144,884 |
| 2024-09-05 | $89.06 | $89.46 | $86.02 | $86.39 | $86.39 | 99,009 |
| 2024-09-04 | $88.85 | $90.33 | $88.84 | $89.41 | $89.41 | 111,855 |
| 2024-09-03 | $92.56 | $93.42 | $88.93 | $88.96 | $88.96 | 215,290 |
| 2024-08-30 | $92.83 | $94.20 | $92.47 | $94.16 | $93.89 | 101,508 |
| 2024-08-29 | $93.27 | $94.05 | $91.94 | $93.08 | $92.81 | 156,198 |
| 2024-08-28 | $91.65 | $93.19 | $91.05 | $92.35 | $92.08 | 104,645 |
| 2024-08-27 | $91.27 | $92.19 | $90.71 | $91.68 | $91.41 | 130,468 |
| 2024-08-26 | $92.44 | $93.39 | $91.56 | $91.58 | $91.31 | 83,392 |
| 2024-08-23 | $90.17 | $92.54 | $90.17 | $91.42 | $91.15 | 120,950 |
| 2024-08-22 | $89.22 | $90.15 | $88.51 | $89.17 | $88.91 | 211,506 |
| 2024-08-21 | $88.94 | $89.50 | $87.70 | $89.32 | $89.06 | 110,650 |
| 2024-08-20 | $88.98 | $88.98 | $87.68 | $88.49 | $88.23 | 63,813 |
| 2024-08-19 | $89.37 | $89.79 | $88.55 | $89.41 | $89.15 | 61,438 |
| 2024-08-16 | $89.12 | $89.47 | $88.27 | $88.92 | $88.66 | 71,606 |
| 2024-08-15 | $89.76 | $90.26 | $88.99 | $89.31 | $89.05 | 84,170 |
| 2024-08-14 | $88.87 | $88.87 | $86.99 | $87.44 | $87.19 | 88,613 |
| 2024-08-13 | $87.86 | $88.59 | $86.17 | $88.01 | $87.75 | 213,583 |
| 2024-08-12 | $88.83 | $89.06 | $86.71 | $86.90 | $86.65 | 102,595 |
| 2024-08-09 | $88.93 | $89.46 | $87.85 | $89.03 | $88.77 | 129,422 |
| 2024-08-08 | $88.28 | $89.86 | $87.84 | $89.08 | $88.82 | 157,422 |
| 2024-08-07 | $87.80 | $90.36 | $86.59 | $87.40 | $87.15 | 331,397 |
| 2024-08-06 | $83.79 | $86.73 | $83.79 | $85.83 | $85.58 | 113,855 |
| 2024-08-05 | $82.30 | $85.02 | $81.37 | $84.36 | $84.11 | 219,974 |
| 2024-08-02 | $86.26 | $87.24 | $85.73 | $86.67 | $86.42 | 190,208 |
| 2024-08-01 | $93.38 | $94.14 | $89.11 | $89.83 | $89.57 | 195,051 |
| 2024-07-31 | $93.05 | $95.47 | $92.18 | $93.58 | $93.31 | 155,457 |
| 2024-07-30 | $92.76 | $93.41 | $91.77 | $93.02 | $92.75 | 118,009 |
| 2024-07-29 | $92.50 | $93.33 | $91.63 | $92.03 | $91.76 | 107,310 |
| 2024-07-26 | $93.18 | $93.70 | $91.80 | $92.11 | $91.84 | 87,970 |
| 2024-07-25 | $90.44 | $93.34 | $90.44 | $91.56 | $91.29 | 173,408 |
| 2024-07-24 | $90.83 | $92.35 | $89.85 | $89.87 | $89.61 | 93,466 |
| 2024-07-23 | $90.16 | $92.55 | $90.16 | $91.08 | $90.81 | 155,132 |
| 2024-07-22 | $89.20 | $90.69 | $88.33 | $90.40 | $90.14 | 105,323 |
| 2024-07-19 | $89.91 | $90.58 | $88.68 | $88.91 | $88.91 | 133,621 |
| 2024-07-18 | $90.53 | $92.33 | $89.41 | $89.89 | $89.89 | 122,882 |
| 2024-07-17 | $92.59 | $94.54 | $91.23 | $91.45 | $91.45 | 184,107 |
| 2024-07-16 | $91.38 | $93.95 | $90.79 | $93.63 | $93.63 | 144,252 |
| 2024-07-15 | $88.60 | $90.49 | $87.34 | $89.81 | $89.81 | 143,662 |
| 2024-07-12 | $87.77 | $88.74 | $87.42 | $87.59 | $87.59 | 136,889 |
| 2024-07-11 | $85.18 | $87.17 | $84.18 | $86.39 | $86.39 | 141,346 |
| 2024-07-10 | $81.96 | $82.91 | $81.40 | $82.73 | $82.73 | 70,803 |
| 2024-07-09 | $82.17 | $82.80 | $81.25 | $81.29 | $81.29 | 118,117 |
| 2024-07-08 | $83.26 | $84.37 | $82.53 | $82.55 | $82.55 | 103,267 |
| 2024-07-05 | $82.27 | $83.09 | $81.58 | $82.44 | $82.44 | 75,828 |
| 2024-07-03 | $83.20 | $83.47 | $82.26 | $82.79 | $82.79 | 58,044 |
| 2024-07-02 | $82.53 | $83.47 | $82.53 | $82.76 | $82.76 | 94,574 |
| 2024-07-01 | $84.39 | $84.46 | $81.81 | $82.36 | $82.36 | 132,363 |
| 2024-06-28 | $85.74 | $86.21 | $84.04 | $84.45 | $84.45 | 950,279 |
| 2024-06-27 | $84.88 | $85.20 | $84.29 | $84.97 | $84.97 | 81,842 |
| 2024-06-26 | $83.83 | $85.37 | $83.20 | $84.32 | $84.32 | 109,768 |
| 2024-06-25 | $85.06 | $85.27 | $83.83 | $84.14 | $84.14 | 98,852 |
| 2024-06-24 | $85.47 | $86.24 | $85.04 | $85.66 | $85.66 | 111,505 |
| 2024-06-21 | $84.50 | $85.33 | $83.51 | $85.13 | $85.13 | 400,549 |
| 2024-06-20 | $84.42 | $85.88 | $83.76 | $83.94 | $83.94 | 92,024 |
| 2024-06-18 | $84.59 | $85.17 | $83.88 | $85.11 | $85.11 | 115,978 |
| 2024-06-17 | $82.76 | $84.60 | $82.58 | $84.50 | $84.50 | 102,830 |
| 2024-06-14 | $83.24 | $83.80 | $82.01 | $83.29 | $83.29 | 103,443 |
| 2024-06-13 | $85.42 | $85.42 | $83.84 | $84.56 | $84.56 | 139,787 |
| 2024-06-12 | $86.02 | $87.05 | $85.56 | $85.79 | $85.79 | 125,902 |
| 2024-06-11 | $83.20 | $83.58 | $81.83 | $83.56 | $83.56 | 157,448 |
| 2024-06-10 | $83.40 | $84.00 | $82.91 | $83.60 | $83.60 | 102,754 |
| 2024-06-07 | $84.87 | $85.68 | $84.30 | $84.37 | $84.37 | 66,930 |
| 2024-06-06 | $87.49 | $87.83 | $85.68 | $86.07 | $85.81 | 102,320 |
| 2024-06-05 | $87.18 | $88.06 | $86.49 | $87.96 | $87.96 | 104,429 |
| 2024-06-04 | $86.46 | $87.64 | $86.28 | $86.82 | $86.82 | 95,919 |
| 2024-06-03 | $89.03 | $89.33 | $86.88 | $86.95 | $86.95 | 138,622 |
| 2024-05-31 | $86.51 | $87.92 | $86.51 | $87.72 | $87.72 | 189,534 |
| 2024-05-30 | $86.19 | $86.92 | $85.49 | $86.59 | $86.59 | 178,235 |
| 2024-05-29 | $85.46 | $85.72 | $84.91 | $85.34 | $85.34 | 98,872 |
| 2024-05-28 | $88.71 | $88.71 | $87.21 | $87.39 | $87.39 | 78,746 |
| 2024-05-24 | $89.17 | $89.17 | $87.78 | $88.28 | $88.28 | 84,634 |
| 2024-05-23 | $90.17 | $90.17 | $88.20 | $88.55 | $88.55 | 105,255 |
| 2024-05-22 | $90.26 | $90.78 | $89.81 | $90.19 | $90.19 | 116,272 |
| 2024-05-21 | $90.12 | $91.10 | $90.12 | $90.72 | $90.72 | 67,265 |
| 2024-05-20 | $89.98 | $91.07 | $89.98 | $90.55 | $90.55 | 78,910 |
| 2024-05-17 | $90.26 | $90.52 | $89.75 | $90.10 | $90.10 | 70,244 |
| 2024-05-16 | $90.54 | $90.85 | $89.82 | $90.09 | $90.09 | 102,788 |
| 2024-05-15 | $91.66 | $91.90 | $90.91 | $90.91 | $90.91 | 107,779 |
| 2024-05-14 | $91.12 | $91.62 | $90.44 | $90.80 | $90.80 | 129,034 |
| 2024-05-13 | $89.61 | $89.91 | $89.06 | $89.76 | $89.76 | 116,681 |
| 2024-05-10 | $89.11 | $89.96 | $88.37 | $88.83 | $88.83 | 82,050 |
| 2024-05-09 | $88.20 | $89.31 | $88.15 | $88.96 | $88.96 | 108,881 |
| 2024-05-08 | $86.71 | $88.70 | $86.71 | $87.89 | $87.89 | 108,717 |
| 2024-05-07 | $86.80 | $88.20 | $86.45 | $87.56 | $87.56 | 272,229 |
| 2024-05-06 | $86.06 | $87.38 | $85.68 | $86.64 | $86.64 | 139,516 |
| 2024-05-03 | $85.05 | $85.52 | $83.40 | $84.67 | $84.67 | 289,734 |
| 2024-05-02 | $82.51 | $83.69 | $81.41 | $83.66 | $83.66 | 244,105 |
| 2024-05-01 | $80.11 | $83.75 | $79.76 | $81.71 | $81.71 | 328,915 |
| 2024-04-30 | $85.65 | $86.83 | $78.55 | $79.75 | $79.75 | 519,197 |
| 2024-04-29 | $87.67 | $88.74 | $87.67 | $88.30 | $88.30 | 161,251 |
| 2024-04-26 | $87.80 | $88.11 | $87.33 | $87.68 | $87.68 | 125,321 |
| 2024-04-25 | $87.44 | $87.92 | $86.58 | $87.38 | $87.38 | 177,272 |
| 2024-04-24 | $87.46 | $88.32 | $87.20 | $88.08 | $88.08 | 200,923 |
| 2024-04-23 | $87.59 | $88.55 | $87.59 | $88.08 | $88.08 | 198,669 |
| 2024-04-22 | $88.63 | $88.76 | $87.27 | $87.57 | $87.57 | 136,113 |
| 2024-04-19 | $87.69 | $89.18 | $87.50 | $88.23 | $88.23 | 150,730 |
| 2024-04-18 | $88.31 | $89.43 | $87.76 | $87.83 | $87.83 | 187,960 |
| 2024-04-17 | $89.35 | $89.84 | $87.93 | $87.95 | $87.95 | 170,938 |
| 2024-04-16 | $88.60 | $89.33 | $88.00 | $88.48 | $88.48 | 162,207 |
| 2024-04-15 | $89.98 | $90.53 | $88.93 | $89.48 | $89.48 | 120,356 |
| 2024-04-12 | $90.35 | $90.59 | $88.77 | $89.54 | $89.54 | 199,746 |
| 2024-04-11 | $89.18 | $91.45 | $88.55 | $91.16 | $91.16 | 412,021 |
| 2024-04-10 | $87.10 | $88.82 | $86.93 | $88.79 | $88.79 | 181,974 |
| 2024-04-09 | $88.88 | $89.82 | $88.39 | $89.58 | $89.58 | 100,823 |
| 2024-04-08 | $89.71 | $89.96 | $88.60 | $88.72 | $88.72 | 155,098 |
| 2024-04-05 | $88.72 | $89.98 | $88.59 | $89.12 | $89.12 | 140,432 |
| 2024-04-04 | $89.69 | $90.57 | $88.68 | $89.13 | $89.13 | 208,139 |
| 2024-04-03 | $87.94 | $89.45 | $87.94 | $89.18 | $89.18 | 165,330 |
| 2024-04-02 | $90.04 | $90.04 | $87.91 | $88.73 | $88.73 | 225,610 |
| 2024-04-01 | $94.06 | $94.06 | $90.66 | $90.67 | $90.67 | 130,178 |
| 2024-03-28 | $94.26 | $94.39 | $92.38 | $93.51 | $93.51 | 198,126 |
| 2024-03-27 | $95.66 | $96.49 | $95.00 | $96.49 | $96.49 | 97,061 |
| 2024-03-26 | $93.35 | $94.73 | $92.59 | $94.62 | $94.62 | 132,811 |
| 2024-03-25 | $93.96 | $93.99 | $92.45 | $92.56 | $92.56 | 66,226 |
| 2024-03-22 | $94.91 | $94.91 | $93.21 | $93.27 | $93.27 | 86,165 |
| 2024-03-21 | $93.78 | $94.94 | $93.49 | $94.77 | $94.77 | 90,311 |
| 2024-03-20 | $91.40 | $93.99 | $91.25 | $93.35 | $93.35 | 99,637 |
| 2024-03-19 | $91.70 | $92.82 | $91.11 | $91.96 | $91.96 | 169,503 |
| 2024-03-18 | $92.10 | $92.45 | $91.32 | $91.73 | $91.73 | 121,092 |
| 2024-03-15 | $90.90 | $92.38 | $90.90 | $92.18 | $92.18 | 294,501 |
| 2024-03-14 | $92.50 | $92.63 | $90.65 | $91.48 | $91.48 | 99,953 |
| 2024-03-13 | $93.00 | $93.86 | $92.59 | $93.28 | $93.02 | 103,902 |
| 2024-03-12 | $94.50 | $94.63 | $93.31 | $93.33 | $93.07 | 125,092 |
| 2024-03-11 | $94.67 | $95.29 | $94.19 | $94.97 | $94.70 | 62,537 |
| 2024-03-08 | $97.08 | $97.60 | $95.43 | $95.48 | $95.48 | 95,148 |
| 2024-03-07 | $95.10 | $96.22 | $94.84 | $96.09 | $96.09 | 140,406 |
| 2024-03-06 | $93.40 | $94.15 | $93.01 | $94.08 | $94.08 | 210,486 |
| 2024-03-05 | $93.00 | $93.96 | $91.68 | $92.49 | $92.49 | 82,717 |
| 2024-03-04 | $93.99 | $94.54 | $93.26 | $93.70 | $93.70 | 75,691 |
| 2024-03-01 | $93.99 | $94.23 | $92.66 | $93.85 | $93.85 | 99,366 |
| 2024-02-29 | $94.20 | $94.55 | $92.79 | $93.87 | $93.87 | 99,895 |
| 2024-02-28 | $93.85 | $94.20 | $91.84 | $92.85 | $92.85 | 97,867 |
| 2024-02-27 | $96.99 | $98.73 | $92.55 | $94.49 | $94.49 | 136,920 |
| 2024-02-26 | $90.65 | $92.62 | $90.65 | $92.53 | $92.53 | 97,430 |
| 2024-02-23 | $91.48 | $92.14 | $91.16 | $91.50 | $91.50 | 214,936 |
| 2024-02-22 | $92.17 | $92.52 | $91.31 | $91.75 | $91.75 | 83,122 |
| 2024-02-21 | $92.40 | $92.71 | $91.58 | $92.44 | $92.44 | 82,485 |
| 2024-02-20 | $92.64 | $93.52 | $91.63 | $92.27 | $92.27 | 128,273 |
| 2024-02-16 | $93.08 | $94.83 | $92.68 | $93.93 | $93.93 | 108,365 |
| 2024-02-15 | $91.18 | $93.75 | $91.18 | $93.60 | $93.60 | 102,188 |
| 2024-02-14 | $89.97 | $90.35 | $88.73 | $90.24 | $90.24 | 114,205 |
| 2024-02-13 | $88.58 | $89.93 | $86.99 | $88.53 | $88.53 | 166,300 |
| 2024-02-12 | $90.82 | $92.02 | $90.65 | $91.77 | $91.77 | 84,701 |
| 2024-02-09 | $89.02 | $90.72 | $89.01 | $90.60 | $90.60 | 78,982 |
| 2024-02-08 | $88.56 | $89.37 | $87.76 | $89.02 | $89.02 | 100,720 |
| 2024-02-07 | $88.87 | $88.99 | $87.87 | $88.09 | $88.09 | 50,289 |
| 2024-02-06 | $87.62 | $89.45 | $87.62 | $88.87 | $88.87 | 62,209 |
| 2024-02-05 | $88.45 | $88.45 | $87.22 | $87.80 | $87.80 | 73,372 |
| 2024-02-02 | $88.73 | $90.26 | $88.73 | $89.85 | $89.85 | 81,308 |
| 2024-02-01 | $89.35 | $90.19 | $88.27 | $90.11 | $90.11 | 106,422 |
| 2024-01-31 | $92.30 | $92.30 | $88.80 | $88.91 | $88.91 | 108,851 |
| 2024-01-30 | $91.17 | $91.95 | $91.17 | $91.85 | $91.85 | 67,110 |
| 2024-01-29 | $89.27 | $91.97 | $89.27 | $91.92 | $91.92 | 114,608 |
| 2024-01-26 | $89.73 | $90.20 | $89.10 | $89.57 | $89.57 | 110,135 |
| 2024-01-25 | $89.46 | $89.74 | $88.46 | $89.17 | $89.17 | 130,534 |
| 2024-01-24 | $90.22 | $90.22 | $87.59 | $88.05 | $88.05 | 101,349 |
| 2024-01-23 | $90.52 | $90.52 | $88.64 | $89.20 | $89.20 | 145,083 |
| 2024-01-22 | $88.92 | $89.94 | $88.92 | $89.67 | $89.67 | 155,443 |
| 2024-01-19 | $87.09 | $88.11 | $85.90 | $88.00 | $88.00 | 116,846 |
| 2024-01-18 | $86.25 | $86.80 | $85.63 | $86.77 | $86.77 | 91,973 |
| 2024-01-17 | $86.16 | $87.03 | $85.53 | $85.76 | $85.76 | 100,039 |
| 2024-01-16 | $90.35 | $90.84 | $87.37 | $87.44 | $87.44 | 271,617 |
| 2024-01-12 | $91.66 | $92.50 | $90.25 | $91.58 | $91.58 | 602,728 |
| 2024-01-11 | $90.73 | $90.99 | $89.40 | $90.35 | $90.35 | 180,181 |
| 2024-01-10 | $91.36 | $91.63 | $90.70 | $91.11 | $91.11 | 91,381 |
| 2024-01-09 | $90.75 | $91.41 | $90.12 | $90.99 | $90.99 | 78,064 |
| 2024-01-08 | $92.01 | $92.58 | $90.23 | $92.33 | $92.33 | 93,127 |
| 2024-01-05 | $91.60 | $93.23 | $91.55 | $92.28 | $92.28 | 95,312 |
| 2024-01-04 | $93.91 | $94.00 | $92.29 | $92.55 | $92.55 | 151,985 |
| 2024-01-03 | $96.95 | $97.23 | $93.40 | $93.49 | $93.49 | 144,287 |
| 2024-01-02 | $97.35 | $98.88 | $96.48 | $97.34 | $97.34 | 90,962 |
| 2023-12-29 | $98.63 | $99.10 | $97.95 | $98.22 | $98.22 | 85,458 |
| 2023-12-28 | $98.78 | $99.37 | $98.13 | $98.50 | $98.50 | 82,084 |
| 2023-12-27 | $98.69 | $99.41 | $98.45 | $98.96 | $98.96 | 95,498 |
| 2023-12-26 | $97.89 | $98.78 | $97.44 | $98.50 | $98.50 | 93,444 |
| 2023-12-22 | $96.08 | $97.36 | $96.02 | $97.32 | $97.32 | 297,295 |
| 2023-12-21 | $96.06 | $96.11 | $94.46 | $95.36 | $95.36 | 91,399 |
| 2023-12-20 | $97.42 | $98.68 | $94.72 | $95.01 | $95.01 | 171,811 |
| 2023-12-19 | $96.22 | $97.66 | $95.55 | $97.25 | $97.25 | 140,396 |
| 2023-12-18 | $95.32 | $95.83 | $94.36 | $95.62 | $95.62 | 164,032 |
| 2023-12-15 | $96.48 | $96.69 | $95.15 | $95.34 | $95.08 | 709,200 |
| 2023-12-14 | $95.37 | $96.60 | $94.78 | $96.09 | $95.83 | 165,498 |
| 2023-12-13 | $90.45 | $94.05 | $90.21 | $93.58 | $93.33 | 139,702 |
| 2023-12-12 | $90.09 | $91.34 | $89.16 | $90.85 | $90.60 | 151,761 |
| 2023-12-11 | $89.53 | $90.71 | $89.53 | $90.23 | $89.99 | 249,226 |
| 2023-12-08 | $88.29 | $90.14 | $88.29 | $89.13 | $88.89 | 110,880 |
| 2023-12-07 | $86.89 | $88.17 | $86.58 | $88.14 | $87.90 | 138,184 |
| 2023-12-06 | $88.69 | $89.69 | $87.03 | $87.08 | $86.84 | 131,104 |
| 2023-12-05 | $89.38 | $89.38 | $87.32 | $87.77 | $87.53 | 201,883 |
| 2023-12-04 | $88.21 | $89.75 | $88.21 | $89.39 | $89.15 | 130,534 |
| 2023-12-01 | $86.10 | $88.86 | $85.73 | $88.64 | $88.64 | 145,326 |
| 2023-11-30 | $86.02 | $86.16 | $84.37 | $85.82 | $85.82 | 175,298 |
| 2023-11-29 | $86.12 | $86.12 | $85.00 | $85.50 | $85.50 | 157,584 |
| 2023-11-28 | $85.43 | $85.86 | $84.56 | $85.39 | $85.39 | 180,864 |
| 2023-11-27 | $84.70 | $85.85 | $84.00 | $85.51 | $85.51 | 93,675 |
| 2023-11-24 | $84.48 | $85.72 | $83.82 | $85.24 | $85.24 | 40,502 |
| 2023-11-22 | $84.38 | $85.06 | $83.57 | $84.37 | $84.37 | 53,359 |
| 2023-11-21 | $84.01 | $84.49 | $83.09 | $83.64 | $83.64 | 57,152 |
| 2023-11-20 | $85.93 | $85.93 | $84.55 | $84.69 | $84.69 | 68,766 |
| 2023-11-17 | $86.32 | $86.65 | $85.10 | $85.44 | $85.44 | 153,977 |
| 2023-11-16 | $85.79 | $86.23 | $84.89 | $85.73 | $85.73 | 113,656 |
| 2023-11-15 | $86.20 | $87.28 | $85.46 | $85.57 | $85.57 | 97,213 |
| 2023-11-14 | $84.42 | $86.79 | $84.42 | $86.55 | $86.55 | 135,563 |
| 2023-11-13 | $82.51 | $83.78 | $82.42 | $82.44 | $82.44 | 95,263 |
| 2023-11-10 | $83.87 | $83.87 | $81.69 | $82.88 | $82.88 | 162,376 |
| 2023-11-09 | $83.12 | $84.32 | $82.56 | $83.00 | $83.00 | 123,895 |
| 2023-11-08 | $85.08 | $85.08 | $81.19 | $82.00 | $82.00 | 211,105 |
| 2023-11-07 | $87.89 | $87.89 | $83.37 | $85.28 | $85.28 | 250,101 |
| 2023-11-06 | $86.81 | $87.84 | $86.81 | $87.48 | $87.48 | 184,195 |
| 2023-11-03 | $87.11 | $87.85 | $86.25 | $87.30 | $87.30 | 165,520 |
| 2023-11-02 | $83.69 | $85.48 | $82.84 | $85.17 | $85.17 | 144,327 |
| 2023-11-01 | $81.23 | $82.59 | $79.96 | $82.16 | $82.16 | 125,990 |
| 2023-10-31 | $79.49 | $82.02 | $78.51 | $81.61 | $81.61 | 140,248 |
| 2023-10-30 | $79.69 | $79.96 | $78.90 | $79.86 | $79.86 | 135,117 |
| 2023-10-27 | $80.37 | $80.37 | $78.20 | $78.48 | $78.48 | 81,072 |
| 2023-10-26 | $80.64 | $81.53 | $80.30 | $80.68 | $80.68 | 85,571 |
| 2023-10-25 | $80.24 | $81.76 | $79.86 | $80.16 | $80.16 | 85,344 |
| 2023-10-24 | $82.30 | $82.66 | $80.26 | $80.77 | $80.77 | 104,112 |
| 2023-10-23 | $83.02 | $83.81 | $81.45 | $81.55 | $81.55 | 151,037 |
| 2023-10-20 | $85.21 | $85.21 | $83.06 | $83.23 | $83.23 | 140,634 |
| 2023-10-19 | $85.50 | $85.77 | $84.26 | $84.69 | $84.69 | 213,371 |
| 2023-10-18 | $85.35 | $85.37 | $84.04 | $85.16 | $85.16 | 152,460 |
| 2023-10-17 | $84.96 | $87.33 | $84.96 | $86.16 | $86.16 | 120,181 |
| 2023-10-16 | $85.59 | $86.39 | $85.30 | $85.49 | $85.49 | 122,148 |
| 2023-10-13 | $86.54 | $87.09 | $84.36 | $84.55 | $84.55 | 91,056 |
| 2023-10-12 | $87.49 | $87.49 | $85.28 | $86.20 | $86.20 | 78,380 |
| 2023-10-11 | $86.62 | $87.57 | $86.60 | $87.15 | $87.15 | 79,849 |
| 2023-10-10 | $87.03 | $87.57 | $86.07 | $86.72 | $86.72 | 98,737 |
| 2023-10-09 | $84.82 | $86.40 | $84.04 | $86.28 | $86.28 | 77,788 |
| 2023-10-06 | $84.07 | $85.47 | $83.35 | $84.75 | $84.75 | 96,672 |
| 2023-10-05 | $84.89 | $85.28 | $83.72 | $84.17 | $84.17 | 93,415 |
| 2023-10-04 | $85.29 | $85.29 | $83.58 | $85.07 | $85.07 | 66,801 |
| 2023-10-03 | $84.96 | $86.19 | $84.96 | $85.05 | $85.05 | 98,113 |
| 2023-10-02 | $86.03 | $86.28 | $84.71 | $85.25 | $85.25 | 133,700 |
| 2023-09-29 | $88.03 | $88.06 | $86.05 | $86.28 | $86.28 | 147,792 |
| 2023-09-28 | $86.16 | $87.94 | $86.16 | $87.49 | $87.49 | 188,718 |
| 2023-09-27 | $83.82 | $86.33 | $83.73 | $85.91 | $85.91 | 122,368 |
| 2023-09-26 | $84.82 | $85.30 | $83.48 | $83.53 | $83.53 | 112,424 |
| 2023-09-25 | $84.98 | $85.80 | $84.66 | $85.34 | $85.34 | 158,804 |
| 2023-09-22 | $86.44 | $86.88 | $85.64 | $85.74 | $85.74 | 74,882 |
| 2023-09-21 | $87.27 | $87.89 | $86.65 | $86.66 | $86.66 | 65,865 |
| 2023-09-20 | $89.60 | $90.31 | $88.09 | $88.15 | $88.15 | 81,774 |
| 2023-09-19 | $90.62 | $90.96 | $88.09 | $89.03 | $89.03 | 141,285 |
| 2023-09-18 | $88.16 | $91.28 | $87.89 | $90.83 | $90.83 | 184,023 |
| 2023-09-15 | $85.97 | $86.53 | $84.98 | $85.47 | $85.47 | 452,111 |
| 2023-09-14 | $85.43 | $86.24 | $85.40 | $86.07 | $86.07 | 104,769 |
| 2023-09-13 | $85.12 | $85.49 | $84.61 | $84.73 | $84.73 | 119,341 |
| 2023-09-12 | $86.00 | $86.15 | $84.85 | $85.28 | $85.28 | 100,083 |
| 2023-09-11 | $86.51 | $87.00 | $85.36 | $86.13 | $86.13 | 95,831 |
| 2023-09-08 | $87.76 | $87.76 | $86.00 | $86.36 | $86.36 | 104,846 |
| 2023-09-07 | $88.65 | $88.65 | $87.15 | $87.52 | $87.52 | 161,419 |
| 2023-09-06 | $90.01 | $90.14 | $88.29 | $88.41 | $88.41 | 218,312 |
| 2023-09-05 | $92.38 | $93.46 | $89.75 | $89.83 | $89.83 | 160,898 |
| 2023-09-01 | $93.16 | $94.42 | $92.85 | $93.33 | $93.33 | 77,930 |
| 2023-08-31 | $94.40 | $94.72 | $92.59 | $92.72 | $92.47 | 112,066 |
| 2023-08-30 | $94.03 | $95.24 | $94.03 | $94.33 | $94.08 | 70,405 |
| 2023-08-29 | $94.23 | $94.59 | $93.68 | $94.27 | $94.02 | 96,492 |
| 2023-08-28 | $94.13 | $95.02 | $94.13 | $94.50 | $94.25 | 191,444 |
| 2023-08-25 | $93.54 | $94.21 | $92.46 | $93.71 | $93.46 | 161,841 |
| 2023-08-24 | $93.31 | $94.67 | $93.09 | $93.12 | $92.87 | 183,226 |
| 2023-08-23 | $93.60 | $94.03 | $92.84 | $93.99 | $93.74 | 105,542 |
| 2023-08-22 | $91.92 | $93.92 | $91.61 | $93.67 | $93.42 | 131,041 |
| 2023-08-21 | $91.96 | $92.13 | $90.72 | $91.67 | $91.67 | 203,832 |
| 2023-08-18 | $89.69 | $92.35 | $89.69 | $92.13 | $92.13 | 155,720 |
| 2023-08-17 | $90.19 | $90.82 | $90.08 | $90.45 | $90.45 | 166,569 |
| 2023-08-16 | $89.93 | $90.87 | $89.70 | $90.05 | $90.05 | 109,736 |
| 2023-08-15 | $90.79 | $90.79 | $89.62 | $90.18 | $90.18 | 63,215 |
| 2023-08-14 | $90.70 | $91.62 | $89.86 | $91.12 | $91.12 | 102,651 |
| 2023-08-11 | $90.80 | $91.48 | $90.75 | $91.12 | $91.12 | 100,869 |
| 2023-08-10 | $91.49 | $92.20 | $90.26 | $90.85 | $90.85 | 93,836 |
| 2023-08-09 | $91.54 | $91.68 | $90.76 | $91.57 | $91.57 | 124,568 |
| 2023-08-08 | $95.47 | $96.03 | $91.31 | $91.64 | $91.64 | 194,454 |
| 2023-08-07 | $95.48 | $96.95 | $95.48 | $96.55 | $96.55 | 53,131 |
| 2023-08-04 | $95.06 | $96.56 | $95.01 | $95.38 | $95.38 | 86,374 |
| 2023-08-03 | $95.91 | $96.48 | $95.08 | $95.11 | $95.11 | 98,735 |
| 2023-08-02 | $95.78 | $96.73 | $95.78 | $95.98 | $95.98 | 92,741 |
| 2023-08-01 | $96.47 | $97.33 | $95.79 | $96.89 | $96.89 | 109,800 |
| 2023-07-31 | $95.15 | $97.37 | $94.90 | $96.28 | $96.28 | 188,850 |
| 2023-07-28 | $94.01 | $95.34 | $94.01 | $95.14 | $95.14 | 230,830 |
| 2023-07-27 | $91.08 | $95.55 | $90.64 | $94.02 | $94.02 | 313,447 |
| 2023-07-26 | $93.95 | $96.46 | $93.95 | $95.25 | $95.25 | 260,831 |
| 2023-07-25 | $93.01 | $94.47 | $92.67 | $94.41 | $94.41 | 118,311 |
| 2023-07-24 | $93.11 | $93.99 | $92.75 | $93.78 | $93.78 | 82,696 |
| 2023-07-21 | $94.76 | $94.76 | $92.93 | $92.93 | $92.93 | 104,427 |
| 2023-07-20 | $93.96 | $94.77 | $93.66 | $94.33 | $94.33 | 162,247 |
| 2023-07-19 | $94.39 | $94.39 | $92.47 | $93.41 | $93.41 | 90,888 |
| 2023-07-18 | $93.52 | $94.95 | $93.02 | $94.20 | $94.20 | 84,438 |
| 2023-07-17 | $93.34 | $94.95 | $93.23 | $93.75 | $93.75 | 121,124 |
| 2023-07-14 | $93.08 | $94.34 | $92.28 | $93.48 | $93.48 | 185,083 |
| 2023-07-13 | $90.38 | $91.46 | $90.19 | $91.10 | $91.10 | 86,725 |
| 2023-07-12 | $91.57 | $91.57 | $90.48 | $90.49 | $90.49 | 145,176 |
| 2023-07-11 | $90.73 | $91.50 | $89.72 | $90.03 | $90.03 | 92,263 |
| 2023-07-10 | $89.90 | $91.21 | $89.90 | $90.70 | $90.70 | 112,573 |
| 2023-07-07 | $89.67 | $90.55 | $89.36 | $90.20 | $90.20 | 123,702 |
| 2023-07-06 | $89.52 | $90.25 | $88.80 | $89.59 | $89.59 | 142,149 |
| 2023-07-05 | $91.85 | $91.85 | $90.55 | $90.60 | $90.60 | 165,067 |
| 2023-07-03 | $92.56 | $93.11 | $91.93 | $92.46 | $92.46 | 54,478 |
| 2023-06-30 | $93.43 | $95.25 | $92.83 | $93.28 | $93.28 | 163,502 |
| 2023-06-29 | $91.23 | $92.83 | $91.23 | $92.39 | $92.39 | 119,052 |
| 2023-06-28 | $90.09 | $91.05 | $89.61 | $91.03 | $91.03 | 162,416 |
| 2023-06-27 | $90.34 | $90.53 | $89.47 | $90.05 | $90.05 | 141,380 |
| 2023-06-26 | $89.49 | $90.83 | $89.49 | $90.01 | $90.01 | 134,780 |
| 2023-06-23 | $88.74 | $89.76 | $88.50 | $89.54 | $89.54 | 973,222 |
| 2023-06-22 | $90.17 | $90.21 | $89.26 | $90.08 | $90.08 | 293,835 |
| 2023-06-21 | $89.57 | $90.96 | $89.43 | $90.54 | $90.54 | 123,017 |
| 2023-06-20 | $90.09 | $90.63 | $89.15 | $90.16 | $90.16 | 149,697 |
| 2023-06-16 | $91.68 | $91.68 | $89.69 | $90.25 | $90.25 | 382,688 |
| 2023-06-15 | $90.89 | $91.85 | $90.34 | $91.06 | $91.06 | 154,544 |
| 2023-06-14 | $92.44 | $92.44 | $90.94 | $91.21 | $91.21 | 163,857 |
| 2023-06-13 | $91.30 | $92.97 | $90.77 | $91.21 | $91.21 | 169,102 |
| 2023-06-12 | $91.14 | $91.79 | $89.99 | $91.26 | $91.26 | 98,533 |
| 2023-06-09 | $91.31 | $91.31 | $90.41 | $90.85 | $90.85 | 61,323 |
| 2023-06-08 | $91.67 | $92.86 | $90.92 | $91.60 | $91.60 | 104,529 |
| 2023-06-07 | $89.86 | $92.31 | $89.86 | $91.91 | $91.91 | 213,691 |
| 2023-06-06 | $87.21 | $90.15 | $87.21 | $89.52 | $89.52 | 251,897 |
| 2023-06-05 | $89.68 | $89.74 | $86.00 | $87.73 | $87.49 | 185,200 |
| 2023-06-02 | $87.33 | $90.89 | $87.22 | $90.73 | $90.48 | 181,755 |
| 2023-06-01 | $85.08 | $86.08 | $84.35 | $85.94 | $85.70 | 178,017 |
| 2023-05-31 | $86.26 | $86.80 | $83.89 | $84.92 | $84.68 | 207,783 |
| 2023-05-30 | $86.96 | $87.48 | $85.33 | $86.36 | $86.12 | 403,127 |
| 2023-05-26 | $85.93 | $87.23 | $85.88 | $86.88 | $86.64 | 113,806 |
| 2023-05-25 | $85.86 | $86.34 | $84.68 | $86.09 | $85.85 | 182,786 |
| 2023-05-24 | $88.08 | $88.08 | $85.97 | $86.00 | $85.76 | 136,253 |
| 2023-05-23 | $89.53 | $89.53 | $87.87 | $88.08 | $87.83 | 140,546 |
| 2023-05-22 | $90.35 | $90.79 | $89.15 | $89.85 | $89.60 | 123,498 |
| 2023-05-19 | $92.18 | $92.18 | $89.51 | $89.92 | $89.92 | 268,828 |
| 2023-05-18 | $90.48 | $91.26 | $89.89 | $91.03 | $91.03 | 97,984 |
| 2023-05-17 | $90.43 | $91.25 | $89.34 | $90.48 | $90.48 | 163,629 |
| 2023-05-16 | $90.12 | $90.62 | $89.23 | $89.57 | $89.57 | 74,674 |
| 2023-05-15 | $90.88 | $91.53 | $90.30 | $91.00 | $91.00 | 78,355 |
| 2023-05-12 | $90.76 | $90.80 | $89.95 | $90.54 | $90.54 | 85,436 |
| 2023-05-11 | $89.97 | $90.79 | $89.56 | $90.54 | $90.54 | 106,466 |
| 2023-05-10 | $91.72 | $91.72 | $89.48 | $90.90 | $90.90 | 76,123 |
| 2023-05-09 | $90.20 | $91.18 | $89.85 | $90.68 | $90.68 | 75,359 |
| 2023-05-08 | $91.80 | $92.24 | $90.19 | $90.71 | $90.71 | 67,056 |
| 2023-05-05 | $91.20 | $92.67 | $91.20 | $91.97 | $91.97 | 117,224 |
| 2023-05-04 | $91.61 | $92.80 | $89.30 | $89.95 | $89.95 | 147,415 |
| 2023-05-03 | $92.66 | $93.54 | $91.68 | $92.12 | $92.12 | 153,886 |
| 2023-05-02 | $90.55 | $92.65 | $89.93 | $92.35 | $92.35 | 133,541 |
| 2023-05-01 | $90.65 | $93.19 | $90.65 | $91.13 | $91.13 | 108,955 |
| 2023-04-28 | $90.88 | $92.44 | $90.26 | $91.21 | $91.21 | 145,664 |
| 2023-04-27 | $88.58 | $92.01 | $88.58 | $91.52 | $91.52 | 166,824 |
| 2023-04-26 | $85.06 | $87.07 | $82.30 | $86.30 | $86.30 | 354,370 |
| 2023-04-25 | $90.03 | $90.95 | $89.49 | $89.53 | $89.53 | 116,726 |
| 2023-04-24 | $90.77 | $91.71 | $90.48 | $91.05 | $91.05 | 79,950 |
| 2023-04-21 | $91.47 | $91.56 | $90.12 | $91.10 | $91.10 | 118,651 |
| 2023-04-20 | $90.01 | $91.25 | $89.68 | $91.21 | $91.21 | 98,646 |
| 2023-04-19 | $90.64 | $91.34 | $90.43 | $90.77 | $90.77 | 88,164 |
| 2023-04-18 | $91.32 | $91.48 | $90.31 | $91.10 | $91.10 | 117,198 |
| 2023-04-17 | $89.84 | $90.97 | $89.84 | $90.97 | $90.97 | 80,317 |
| 2023-04-14 | $90.66 | $91.40 | $89.36 | $89.92 | $89.92 | 96,829 |
| 2023-04-13 | $90.39 | $90.98 | $89.35 | $90.97 | $90.97 | 78,413 |
| 2023-04-12 | $90.10 | $90.41 | $89.46 | $89.97 | $89.97 | 64,190 |
| 2023-04-11 | $88.71 | $89.82 | $88.35 | $89.17 | $89.17 | 93,689 |
| 2023-04-10 | $86.02 | $88.84 | $86.02 | $88.33 | $88.33 | 156,691 |
| 2023-04-06 | $86.78 | $87.02 | $85.85 | $86.37 | $86.37 | 84,564 |
| 2023-04-05 | $87.46 | $87.46 | $85.49 | $86.49 | $86.49 | 135,459 |
| 2023-04-04 | $89.87 | $89.87 | $86.60 | $87.66 | $87.66 | 238,063 |
| 2023-04-03 | $89.29 | $90.09 | $88.48 | $89.48 | $89.48 | 319,729 |
| 2023-03-31 | $89.43 | $89.93 | $88.66 | $89.36 | $89.36 | 433,346 |
| 2023-03-30 | $89.46 | $89.74 | $87.83 | $88.70 | $88.70 | 194,828 |
| 2023-03-29 | $88.89 | $88.91 | $87.74 | $88.89 | $88.89 | 174,766 |
| 2023-03-28 | $86.89 | $88.27 | $86.89 | $88.01 | $88.01 | 299,487 |
| 2023-03-27 | $86.52 | $87.57 | $85.07 | $87.00 | $87.00 | 430,041 |
| 2023-03-24 | $86.23 | $87.20 | $84.20 | $85.28 | $85.28 | 354,660 |
| 2023-03-23 | $89.98 | $90.41 | $87.85 | $88.32 | $88.32 | 140,486 |
| 2023-03-22 | $91.62 | $91.94 | $89.55 | $89.70 | $89.70 | 135,424 |
| 2023-03-21 | $91.75 | $93.15 | $91.29 | $91.76 | $91.76 | 153,074 |
| 2023-03-20 | $89.91 | $91.06 | $89.03 | $90.05 | $90.05 | 215,978 |
| 2023-03-17 | $89.95 | $90.13 | $88.50 | $88.95 | $88.95 | 454,806 |
| 2023-03-16 | $88.00 | $91.58 | $88.00 | $90.58 | $90.58 | 165,183 |
| 2023-03-15 | $89.76 | $90.11 | $88.00 | $89.35 | $89.10 | 194,573 |
| 2023-03-14 | $92.42 | $93.09 | $91.50 | $92.03 | $91.78 | 211,903 |
| 2023-03-13 | $91.49 | $92.15 | $88.54 | $89.87 | $89.62 | 236,434 |
| 2023-03-10 | $95.63 | $95.63 | $92.24 | $92.97 | $92.71 | 194,975 |
| 2023-03-09 | $96.76 | $97.18 | $95.47 | $95.91 | $95.65 | 142,665 |
| 2023-03-08 | $96.80 | $97.00 | $95.54 | $96.37 | $96.10 | 114,071 |
| 2023-03-07 | $97.36 | $97.44 | $96.08 | $96.75 | $96.48 | 131,562 |
| 2023-03-06 | $99.76 | $99.79 | $95.89 | $97.16 | $96.89 | 201,027 |
| 2023-03-03 | $100.07 | $100.42 | $98.87 | $99.56 | $99.29 | 158,510 |
| 2023-03-02 | $99.82 | $99.82 | $97.88 | $99.36 | $99.09 | 257,535 |
| 2023-03-01 | $100.67 | $102.29 | $99.80 | $100.74 | $100.46 | 178,166 |
| 2023-02-28 | $101.81 | $102.64 | $100.91 | $100.92 | $100.64 | 192,381 |
| 2023-02-27 | $102.41 | $103.12 | $101.57 | $101.89 | $101.61 | 87,561 |
| 2023-02-24 | $101.04 | $101.48 | $100.20 | $101.33 | $101.05 | 74,901 |
| 2023-02-23 | $101.93 | $102.37 | $101.00 | $102.20 | $101.92 | 103,574 |
| 2023-02-22 | $100.66 | $102.98 | $100.66 | $101.48 | $101.20 | 159,587 |
| 2023-02-21 | $102.54 | $102.71 | $99.74 | $100.31 | $100.03 | 179,969 |
| 2023-02-17 | $103.94 | $103.96 | $102.83 | $103.53 | $103.25 | 117,542 |
| 2023-02-16 | $100.95 | $104.77 | $99.86 | $103.60 | $103.31 | 107,126 |
| 2023-02-15 | $102.81 | $104.95 | $101.51 | $102.69 | $102.41 | 223,453 |
| 2023-02-14 | $100.19 | $104.91 | $92.32 | $104.51 | $104.22 | 638,870 |
| 2023-02-13 | $108.90 | $110.02 | $108.66 | $109.79 | $109.49 | 113,137 |
| 2023-02-10 | $107.66 | $109.20 | $107.22 | $108.66 | $108.66 | 77,175 |
| 2023-02-09 | $110.80 | $111.51 | $107.55 | $107.99 | $107.99 | 86,724 |
| 2023-02-08 | $110.95 | $112.85 | $110.04 | $110.43 | $110.43 | 93,492 |
| 2023-02-07 | $112.08 | $112.43 | $110.27 | $112.12 | $112.12 | 125,198 |
| 2023-02-06 | $113.37 | $113.59 | $112.00 | $112.78 | $112.78 | 94,650 |
| 2023-02-03 | $113.09 | $114.58 | $113.09 | $113.72 | $113.72 | 182,183 |
| 2023-02-02 | $113.20 | $115.39 | $112.66 | $113.59 | $113.59 | 99,507 |
| 2023-02-01 | $111.20 | $114.06 | $110.33 | $112.89 | $112.89 | 96,211 |
| 2023-01-31 | $109.00 | $112.46 | $109.00 | $112.15 | $112.15 | 129,048 |
| 2023-01-30 | $107.20 | $108.96 | $107.20 | $108.34 | $108.34 | 61,481 |
| 2023-01-27 | $107.53 | $109.07 | $107.53 | $107.93 | $107.93 | 78,742 |
| 2023-01-26 | $108.75 | $108.78 | $107.05 | $108.20 | $108.20 | 107,313 |
| 2023-01-25 | $108.30 | $109.03 | $107.60 | $107.90 | $107.90 | 65,207 |
| 2023-01-24 | $107.89 | $109.59 | $107.76 | $108.88 | $108.88 | 64,698 |
| 2023-01-23 | $108.05 | $109.88 | $107.94 | $108.81 | $108.81 | 75,357 |
| 2023-01-20 | $105.38 | $108.11 | $103.28 | $108.03 | $108.03 | 144,478 |
| 2023-01-19 | $105.10 | $105.99 | $103.64 | $104.67 | $104.67 | 106,603 |
| 2023-01-18 | $107.42 | $108.70 | $105.56 | $105.56 | $105.56 | 105,626 |
| 2023-01-17 | $109.99 | $109.99 | $107.08 | $107.63 | $107.63 | 134,603 |
| 2023-01-13 | $107.56 | $109.59 | $107.50 | $109.29 | $109.29 | 91,283 |
| 2023-01-12 | $104.80 | $107.99 | $104.40 | $107.99 | $107.99 | 117,163 |
| 2023-01-11 | $102.80 | $104.33 | $102.80 | $104.29 | $104.29 | 91,765 |
| 2023-01-10 | $100.73 | $103.16 | $100.53 | $102.60 | $102.60 | 102,308 |
| 2023-01-09 | $101.61 | $102.74 | $100.72 | $101.18 | $101.18 | 72,802 |
| 2023-01-06 | $100.64 | $102.61 | $99.77 | $101.33 | $101.33 | 65,406 |
| 2023-01-05 | $100.41 | $100.41 | $99.18 | $99.48 | $99.48 | 76,682 |
| 2023-01-04 | $100.19 | $101.42 | $99.51 | $100.38 | $100.38 | 99,136 |
| 2023-01-03 | $99.45 | $99.98 | $98.02 | $99.40 | $99.40 | 108,527 |
| 2022-12-30 | $99.10 | $99.10 | $97.72 | $98.59 | $98.59 | 80,513 |
| 2022-12-29 | $97.68 | $99.84 | $96.19 | $99.57 | $99.57 | 153,071 |
| 2022-12-28 | $98.63 | $98.64 | $96.26 | $96.64 | $96.64 | 98,926 |
| 2022-12-27 | $99.00 | $99.50 | $98.04 | $98.66 | $98.66 | 46,367 |
| 2022-12-23 | $97.48 | $99.16 | $97.48 | $98.70 | $98.70 | 43,361 |
| 2022-12-22 | $98.36 | $98.52 | $96.89 | $98.36 | $98.11 | 87,526 |
| 2022-12-21 | $98.74 | $99.93 | $98.56 | $99.29 | $99.04 | 78,082 |
| 2022-12-20 | $98.19 | $99.20 | $97.88 | $98.31 | $98.06 | 74,454 |
| 2022-12-19 | $99.01 | $99.50 | $97.29 | $97.78 | $97.53 | 87,041 |
| 2022-12-16 | $98.23 | $99.68 | $96.93 | $98.74 | $98.74 | 727,439 |
| 2022-12-15 | $101.78 | $101.78 | $99.20 | $99.61 | $99.61 | 94,311 |
| 2022-12-14 | $103.94 | $105.82 | $102.77 | $103.08 | $103.08 | 121,448 |
| 2022-12-13 | $106.58 | $106.58 | $103.71 | $103.96 | $103.96 | 182,485 |
| 2022-12-12 | $101.69 | $104.38 | $101.40 | $103.86 | $103.86 | 131,528 |
| 2022-12-09 | $102.15 | $102.59 | $100.85 | $100.88 | $100.88 | 97,833 |
| 2022-12-08 | $102.66 | $103.15 | $101.41 | $102.49 | $102.49 | 102,233 |
| 2022-12-07 | $102.56 | $103.65 | $101.83 | $102.18 | $102.18 | 124,173 |
| 2022-12-06 | $103.22 | $103.49 | $101.59 | $102.38 | $102.38 | 132,362 |
| 2022-12-05 | $103.46 | $103.46 | $101.26 | $103.09 | $103.09 | 149,680 |
| 2022-12-02 | $101.04 | $104.50 | $100.60 | $104.24 | $104.24 | 102,448 |
| 2022-12-01 | $102.21 | $102.25 | $100.46 | $101.80 | $101.80 | 73,641 |
| 2022-11-30 | $99.49 | $101.40 | $98.17 | $101.37 | $101.37 | 153,906 |
| 2022-11-29 | $100.72 | $101.16 | $99.30 | $99.34 | $99.34 | 146,767 |
| 2022-11-28 | $102.06 | $102.06 | $99.69 | $100.44 | $100.44 | 67,107 |
| 2022-11-25 | $102.73 | $103.81 | $102.36 | $102.66 | $102.66 | 37,300 |
| 2022-11-23 | $102.68 | $102.88 | $101.52 | $101.99 | $101.99 | 50,022 |
| 2022-11-22 | $102.10 | $102.44 | $100.93 | $102.33 | $102.33 | 78,066 |
| 2022-11-21 | $101.41 | $101.53 | $100.00 | $100.87 | $100.87 | 98,096 |
| 2022-11-18 | $102.08 | $102.14 | $101.13 | $101.79 | $101.79 | 159,200 |
| 2022-11-17 | $100.86 | $101.26 | $99.29 | $100.93 | $100.93 | 111,258 |
| 2022-11-16 | $104.25 | $104.25 | $101.92 | $102.47 | $102.47 | 107,803 |
| 2022-11-15 | $102.79 | $105.30 | $102.79 | $104.34 | $104.34 | 92,187 |
| 2022-11-14 | $100.20 | $103.32 | $99.67 | $102.13 | $102.13 | 119,160 |
| 2022-11-11 | $103.50 | $104.84 | $101.01 | $101.11 | $101.11 | 105,779 |
| 2022-11-10 | $101.70 | $103.90 | $101.32 | $103.57 | $103.57 | 127,412 |
| 2022-11-09 | $99.03 | $100.83 | $98.25 | $98.44 | $98.44 | 153,522 |
| 2022-11-08 | $98.23 | $100.48 | $97.24 | $99.74 | $99.74 | 167,513 |
| 2022-11-07 | $96.79 | $97.50 | $95.81 | $97.46 | $97.46 | 108,929 |
| 2022-11-04 | $94.81 | $96.17 | $93.66 | $95.95 | $95.95 | 90,696 |
| 2022-11-03 | $91.75 | $94.50 | $91.15 | $93.45 | $93.45 | 94,182 |
| 2022-11-02 | $93.75 | $96.03 | $92.47 | $92.78 | $92.78 | 178,342 |
| 2022-11-01 | $92.67 | $94.62 | $91.71 | $94.51 | $94.51 | 134,872 |
| 2022-10-31 | $90.16 | $92.04 | $90.11 | $91.62 | $91.62 | 114,260 |
| 2022-10-28 | $90.79 | $91.51 | $89.77 | $90.71 | $90.71 | 147,488 |
| 2022-10-27 | $89.74 | $91.43 | $89.63 | $90.00 | $90.00 | 94,258 |
| 2022-10-26 | $90.02 | $90.90 | $88.18 | $88.69 | $88.69 | 90,384 |
| 2022-10-25 | $85.80 | $89.10 | $83.82 | $87.90 | $87.90 | 107,670 |
| 2022-10-24 | $87.85 | $88.69 | $87.10 | $88.00 | $88.00 | 131,214 |
| 2022-10-21 | $85.28 | $87.61 | $84.65 | $86.99 | $86.99 | 90,878 |
| 2022-10-20 | $86.82 | $87.33 | $84.45 | $84.55 | $84.55 | 88,256 |
| 2022-10-19 | $86.61 | $87.89 | $86.35 | $87.09 | $87.09 | 145,719 |
| 2022-10-18 | $87.20 | $88.27 | $86.61 | $87.56 | $87.56 | 80,984 |
| 2022-10-17 | $84.91 | $86.38 | $84.48 | $85.50 | $85.50 | 121,040 |
| 2022-10-14 | $83.69 | $84.70 | $81.58 | $83.31 | $83.31 | 285,620 |
| 2022-10-13 | $80.39 | $84.16 | $80.34 | $83.32 | $83.32 | 161,248 |
| 2022-10-12 | $84.31 | $85.57 | $81.76 | $81.81 | $81.81 | 320,142 |
| 2022-10-11 | $84.84 | $86.65 | $84.67 | $86.36 | $86.36 | 188,655 |
| 2022-10-10 | $84.02 | $85.72 | $83.23 | $85.22 | $85.22 | 137,555 |
| 2022-10-07 | $82.66 | $83.49 | $81.80 | $83.35 | $83.35 | 119,613 |
| 2022-10-06 | $82.63 | $83.85 | $82.56 | $83.48 | $83.48 | 81,059 |
| 2022-10-05 | $82.65 | $83.83 | $82.00 | $83.20 | $83.20 | 121,780 |
| 2022-10-04 | $82.95 | $84.94 | $82.42 | $83.61 | $83.61 | 187,212 |
| 2022-10-03 | $79.64 | $82.45 | $79.26 | $81.62 | $81.62 | 143,583 |
| 2022-09-30 | $78.81 | $80.39 | $78.48 | $78.83 | $78.83 | 157,997 |
| 2022-09-29 | $78.96 | $79.35 | $77.46 | $79.27 | $79.27 | 110,655 |
| 2022-09-28 | $78.12 | $80.22 | $77.44 | $79.52 | $79.52 | 139,696 |
| 2022-09-27 | $78.21 | $78.94 | $76.97 | $77.79 | $77.79 | 88,629 |
| 2022-09-26 | $77.71 | $79.30 | $77.45 | $77.50 | $77.50 | 89,965 |
| 2022-09-23 | $79.78 | $79.78 | $77.62 | $78.62 | $78.62 | 80,926 |
| 2022-09-22 | $81.83 | $81.83 | $80.34 | $80.84 | $80.84 | 88,252 |
| 2022-09-21 | $84.12 | $84.49 | $82.29 | $82.44 | $82.44 | 65,429 |
| 2022-09-20 | $83.38 | $83.65 | $82.70 | $83.16 | $83.16 | 85,584 |
| 2022-09-19 | $82.86 | $84.80 | $82.86 | $84.17 | $84.17 | 101,191 |
| 2022-09-16 | $83.13 | $83.34 | $80.94 | $83.31 | $83.31 | 343,991 |
| 2022-09-15 | $83.57 | $84.81 | $83.38 | $84.25 | $84.25 | 121,707 |
| 2022-09-14 | $83.77 | $84.54 | $82.46 | $84.42 | $84.42 | 111,561 |
| 2022-09-13 | $86.53 | $87.20 | $83.56 | $84.05 | $84.05 | 82,998 |
| 2022-09-12 | $86.04 | $88.55 | $85.76 | $88.31 | $88.31 | 184,275 |
| 2022-09-09 | $86.79 | $87.46 | $85.99 | $86.01 | $86.01 | 131,398 |
| 2022-09-08 | $85.14 | $86.23 | $84.33 | $86.05 | $86.05 | 88,904 |
| 2022-09-07 | $84.44 | $86.07 | $84.13 | $85.70 | $85.70 | 121,856 |
| 2022-09-06 | $85.58 | $85.91 | $84.28 | $84.55 | $84.55 | 96,868 |
| 2022-09-02 | $86.86 | $87.68 | $85.30 | $85.80 | $85.80 | 53,768 |
| 2022-09-01 | $87.36 | $87.36 | $86.16 | $86.76 | $86.55 | 77,603 |
| 2022-08-31 | $89.99 | $89.99 | $88.01 | $88.19 | $87.97 | 63,632 |
| 2022-08-30 | $91.23 | $91.23 | $89.34 | $89.50 | $89.28 | 196,321 |
| 2022-08-29 | $89.90 | $91.53 | $89.51 | $90.86 | $90.64 | 55,379 |
| 2022-08-26 | $93.73 | $93.95 | $90.60 | $90.79 | $90.79 | 70,149 |
| 2022-08-25 | $92.83 | $94.68 | $92.83 | $93.89 | $93.89 | 59,592 |
| 2022-08-24 | $91.75 | $93.36 | $90.59 | $92.77 | $92.77 | 55,759 |
| 2022-08-23 | $91.69 | $93.10 | $91.66 | $92.16 | $92.16 | 101,080 |
| 2022-08-22 | $93.00 | $93.17 | $91.70 | $91.84 | $91.84 | 102,600 |
| 2022-08-19 | $94.97 | $95.00 | $93.75 | $94.19 | $94.19 | 58,497 |
| 2022-08-18 | $94.22 | $95.77 | $94.22 | $95.55 | $95.55 | 58,109 |
| 2022-08-17 | $94.51 | $95.68 | $94.41 | $94.56 | $94.56 | 106,353 |
| 2022-08-16 | $97.02 | $97.16 | $95.55 | $95.92 | $95.92 | 113,832 |
| 2022-08-15 | $96.28 | $97.73 | $96.28 | $97.20 | $97.20 | 72,061 |
| 2022-08-12 | $94.32 | $96.49 | $93.63 | $96.49 | $96.49 | 65,723 |
| 2022-08-11 | $95.57 | $96.06 | $93.69 | $93.94 | $93.94 | 75,098 |
| 2022-08-10 | $93.06 | $94.90 | $92.36 | $94.63 | $94.63 | 115,546 |
| 2022-08-09 | $90.58 | $91.70 | $90.31 | $91.59 | $91.59 | 103,123 |
| 2022-08-08 | $90.48 | $91.59 | $89.73 | $90.95 | $90.95 | 90,478 |
| 2022-08-05 | $90.00 | $91.32 | $88.99 | $90.43 | $90.43 | 50,116 |
| 2022-08-04 | $91.34 | $91.34 | $90.43 | $91.07 | $91.07 | 49,384 |
| 2022-08-03 | $90.84 | $91.99 | $89.38 | $91.40 | $91.40 | 63,834 |
| 2022-08-02 | $91.39 | $91.53 | $89.70 | $89.95 | $89.95 | 88,253 |
| 2022-08-01 | $90.61 | $92.88 | $90.01 | $91.29 | $91.29 | 82,018 |
| 2022-07-29 | $88.98 | $91.50 | $88.83 | $91.27 | $91.27 | 76,696 |
| 2022-07-28 | $88.44 | $89.60 | $87.51 | $89.25 | $89.25 | 117,654 |
| 2022-07-27 | $86.59 | $88.74 | $85.56 | $87.66 | $87.66 | 125,416 |
| 2022-07-26 | $83.40 | $86.47 | $82.02 | $85.67 | $85.67 | 187,344 |
| 2022-07-25 | $81.19 | $82.21 | $81.03 | $82.21 | $82.21 | 90,455 |
| 2022-07-22 | $82.13 | $82.85 | $80.32 | $81.34 | $81.34 | 84,212 |
| 2022-07-21 | $81.35 | $82.30 | $81.16 | $82.30 | $82.30 | 87,744 |
| 2022-07-20 | $81.73 | $82.43 | $81.40 | $82.07 | $82.07 | 126,143 |
| 2022-07-19 | $79.65 | $83.14 | $79.65 | $82.10 | $82.10 | 135,883 |
| 2022-07-18 | $80.38 | $80.38 | $78.34 | $78.66 | $78.66 | 76,553 |
| 2022-07-15 | $79.64 | $79.88 | $78.08 | $79.39 | $79.39 | 84,714 |
| 2022-07-14 | $76.78 | $78.31 | $76.49 | $78.13 | $78.13 | 56,961 |
| 2022-07-13 | $77.66 | $78.83 | $76.82 | $78.07 | $78.07 | 61,320 |
| 2022-07-12 | $78.48 | $80.06 | $78.39 | $78.70 | $78.70 | 97,511 |
| 2022-07-11 | $79.00 | $79.45 | $78.20 | $78.87 | $78.87 | 59,342 |
| 2022-07-08 | $80.05 | $80.50 | $79.16 | $79.34 | $79.34 | 77,753 |
| 2022-07-07 | $79.26 | $80.87 | $79.26 | $80.41 | $80.41 | 55,398 |
| 2022-07-06 | $78.62 | $79.95 | $77.54 | $79.18 | $79.18 | 66,436 |
| 2022-07-05 | $78.68 | $79.13 | $76.49 | $79.08 | $79.08 | 175,080 |
| 2022-07-01 | $78.29 | $80.54 | $77.97 | $80.11 | $80.11 | 126,641 |
| 2022-06-30 | $77.23 | $78.90 | $76.64 | $78.79 | $78.79 | 128,741 |
| 2022-06-29 | $78.50 | $78.51 | $77.06 | $78.27 | $78.27 | 96,575 |
| 2022-06-28 | $81.13 | $82.02 | $78.38 | $78.46 | $78.46 | 119,294 |
| 2022-06-27 | $80.28 | $80.62 | $79.07 | $80.18 | $80.18 | 85,587 |
| 2022-06-24 | $77.86 | $79.77 | $77.86 | $79.29 | $79.29 | 189,318 |
| 2022-06-23 | $77.32 | $77.58 | $76.18 | $77.20 | $77.20 | 88,069 |
| 2022-06-22 | $76.86 | $77.96 | $76.59 | $77.47 | $77.47 | 97,286 |
| 2022-06-21 | $77.91 | $79.11 | $76.28 | $78.10 | $78.10 | 129,433 |
| 2022-06-17 | $76.83 | $77.23 | $75.24 | $76.37 | $76.37 | 394,910 |
| 2022-06-16 | $78.49 | $78.49 | $75.62 | $75.94 | $75.94 | 200,710 |
| 2022-06-15 | $80.00 | $81.07 | $78.82 | $79.93 | $79.93 | 164,507 |
| 2022-06-14 | $78.91 | $79.90 | $78.41 | $79.24 | $79.24 | 109,461 |
| 2022-06-13 | $79.85 | $80.29 | $78.21 | $78.89 | $78.89 | 145,268 |
| 2022-06-10 | $83.01 | $83.47 | $81.42 | $81.62 | $81.62 | 91,071 |
| 2022-06-09 | $85.39 | $85.69 | $84.37 | $84.54 | $84.54 | 70,911 |
| 2022-06-08 | $87.06 | $87.06 | $84.80 | $85.74 | $85.74 | 101,202 |
| 2022-06-07 | $85.70 | $88.09 | $85.57 | $87.91 | $87.91 | 89,588 |
| 2022-06-06 | $85.12 | $86.55 | $84.32 | $86.38 | $86.38 | 103,742 |
| 2022-06-03 | $84.95 | $85.36 | $83.87 | $84.40 | $84.20 | 80,221 |
| 2022-06-02 | $84.34 | $85.71 | $84.00 | $85.70 | $85.49 | 168,056 |
| 2022-06-01 | $85.19 | $85.19 | $82.90 | $83.81 | $83.61 | 128,416 |
| 2022-05-31 | $84.83 | $85.33 | $84.00 | $84.40 | $84.20 | 129,869 |
| 2022-05-27 | $84.46 | $86.30 | $84.46 | $86.16 | $85.95 | 98,172 |
| 2022-05-26 | $83.09 | $84.45 | $82.97 | $83.91 | $83.71 | 148,578 |
| 2022-05-25 | $81.80 | $82.67 | $81.22 | $82.15 | $81.95 | 116,525 |
| 2022-05-24 | $82.46 | $82.46 | $80.53 | $81.64 | $81.44 | 163,222 |
| 2022-05-23 | $82.90 | $83.82 | $82.27 | $82.98 | $82.78 | 192,928 |
| 2022-05-20 | $83.46 | $83.46 | $80.09 | $81.77 | $81.57 | 138,192 |
| 2022-05-19 | $83.44 | $84.56 | $82.31 | $82.82 | $82.62 | 198,117 |
| 2022-05-18 | $83.47 | $85.04 | $83.28 | $84.07 | $83.87 | 210,718 |
| 2022-05-17 | $83.37 | $84.71 | $82.84 | $84.64 | $84.43 | 114,034 |
| 2022-05-16 | $81.06 | $83.41 | $80.41 | $82.03 | $81.83 | 143,371 |
| 2022-05-13 | $79.76 | $82.25 | $79.76 | $81.76 | $81.56 | 223,066 |
| 2022-05-12 | $78.86 | $79.50 | $77.36 | $79.24 | $79.05 | 163,361 |
| 2022-05-11 | $79.09 | $81.24 | $77.96 | $78.82 | $78.63 | 190,983 |
| 2022-05-10 | $79.46 | $79.70 | $77.19 | $78.72 | $78.53 | 164,678 |
| 2022-05-09 | $78.37 | $79.55 | $77.72 | $78.59 | $78.40 | 219,021 |
| 2022-05-06 | $79.28 | $79.79 | $77.94 | $79.02 | $78.83 | 122,664 |
| 2022-05-05 | $81.42 | $81.71 | $78.38 | $79.44 | $79.25 | 139,193 |
| 2022-05-04 | $79.66 | $82.52 | $79.63 | $82.39 | $82.19 | 177,090 |
| 2022-05-03 | $78.03 | $80.18 | $78.03 | $79.48 | $79.29 | 132,770 |
| 2022-05-02 | $77.82 | $79.40 | $76.69 | $78.39 | $78.20 | 152,020 |
| 2022-04-29 | $79.92 | $80.93 | $77.91 | $78.22 | $78.03 | 166,578 |
| 2022-04-28 | $77.39 | $80.39 | $76.85 | $80.35 | $80.16 | 194,181 |
| 2022-04-27 | $76.03 | $77.47 | $75.47 | $76.42 | $76.23 | 253,207 |
| 2022-04-26 | $80.00 | $81.49 | $76.63 | $76.69 | $76.50 | 369,743 |
| 2022-04-25 | $83.27 | $83.53 | $81.33 | $83.33 | $83.13 | 234,413 |
| 2022-04-22 | $84.05 | $84.39 | $82.75 | $83.11 | $82.91 | 181,939 |
| 2022-04-21 | $85.50 | $86.03 | $84.61 | $84.78 | $84.57 | 219,578 |
| 2022-04-20 | $85.41 | $86.07 | $84.15 | $84.53 | $84.32 | 164,383 |
| 2022-04-19 | $82.91 | $84.96 | $82.91 | $84.59 | $84.38 | 164,979 |
| 2022-04-18 | $81.37 | $83.15 | $81.24 | $82.52 | $82.32 | 221,757 |
| 2022-04-14 | $82.35 | $82.89 | $81.56 | $81.75 | $81.55 | 147,989 |
| 2022-04-13 | $81.52 | $82.41 | $81.52 | $81.98 | $81.78 | 152,258 |
| 2022-04-12 | $81.17 | $82.73 | $81.17 | $81.37 | $81.17 | 162,462 |
| 2022-04-11 | $80.90 | $82.70 | $80.57 | $80.73 | $80.53 | 159,623 |
| 2022-04-08 | $82.11 | $82.61 | $80.55 | $80.70 | $80.50 | 216,969 |
| 2022-04-07 | $82.47 | $82.57 | $81.62 | $82.10 | $81.90 | 189,543 |
| 2022-04-06 | $82.05 | $82.94 | $81.58 | $82.19 | $81.99 | 195,164 |
| 2022-04-05 | $85.65 | $85.85 | $82.68 | $82.78 | $82.58 | 116,587 |
| 2022-04-04 | $85.89 | $85.91 | $83.82 | $85.81 | $85.60 | 165,326 |
| 2022-04-01 | $84.99 | $85.82 | $83.83 | $85.81 | $85.60 | 201,192 |
| 2022-03-31 | $84.91 | $85.91 | $83.62 | $84.32 | $84.12 | 167,006 |
| 2022-03-30 | $85.94 | $86.67 | $85.09 | $85.25 | $85.04 | 133,765 |
| 2022-03-29 | $86.35 | $87.91 | $85.78 | $86.00 | $85.79 | 223,642 |
| 2022-03-28 | $86.95 | $86.95 | $84.71 | $85.32 | $85.11 | 134,059 |
| 2022-03-25 | $86.04 | $87.80 | $86.04 | $87.47 | $87.26 | 78,714 |
| 2022-03-24 | $85.70 | $86.41 | $84.39 | $86.41 | $86.20 | 190,532 |
| 2022-03-23 | $85.89 | $86.41 | $84.80 | $85.01 | $84.80 | 178,362 |
| 2022-03-22 | $87.47 | $88.21 | $86.25 | $86.75 | $86.54 | 88,708 |
| 2022-03-21 | $86.44 | $87.60 | $85.89 | $86.68 | $86.47 | 141,065 |
| 2022-03-18 | $86.52 | $87.09 | $85.24 | $86.99 | $86.78 | 234,777 |
| 2022-03-17 | $85.99 | $87.51 | $85.99 | $86.97 | $86.55 | 82,020 |
| 2022-03-16 | $86.33 | $87.42 | $85.23 | $86.87 | $86.45 | 100,193 |
| 2022-03-15 | $85.71 | $86.01 | $84.07 | $85.35 | $84.94 | 108,864 |
| 2022-03-14 | $84.52 | $85.47 | $83.57 | $85.04 | $84.63 | 145,111 |
| 2022-03-11 | $83.70 | $84.67 | $83.64 | $84.09 | $83.68 | 117,217 |
| 2022-03-10 | $82.57 | $83.62 | $81.91 | $83.26 | $82.86 | 90,845 |
| 2022-03-09 | $84.59 | $84.95 | $83.47 | $83.98 | $83.57 | 214,973 |
| 2022-03-08 | $83.94 | $85.32 | $82.71 | $82.80 | $82.40 | 164,061 |
| 2022-03-07 | $85.57 | $86.23 | $82.97 | $83.38 | $82.98 | 245,205 |
| 2022-03-04 | $85.04 | $85.90 | $84.24 | $85.43 | $85.02 | 169,446 |
| 2022-03-03 | $86.82 | $86.91 | $85.27 | $86.31 | $85.89 | 104,778 |
| 2022-03-02 | $84.32 | $87.19 | $84.32 | $86.78 | $86.36 | 170,204 |
| 2022-03-01 | $87.60 | $87.70 | $81.84 | $83.35 | $82.95 | 215,156 |
| 2022-02-28 | $85.52 | $87.94 | $84.77 | $87.82 | $87.40 | 207,906 |
| 2022-02-25 | $85.45 | $86.65 | $84.44 | $86.00 | $85.58 | 200,691 |
| 2022-02-24 | $82.93 | $85.31 | $82.54 | $84.99 | $84.58 | 161,478 |
| 2022-02-23 | $86.39 | $86.39 | $84.40 | $84.69 | $84.28 | 114,266 |
| 2022-02-22 | $86.38 | $87.00 | $84.92 | $85.53 | $85.12 | 186,260 |
| 2022-02-18 | $87.96 | $89.52 | $87.81 | $88.59 | $88.16 | 136,746 |
| 2022-02-17 | $88.02 | $89.13 | $87.15 | $88.50 | $88.07 | 128,516 |
| 2022-02-16 | $86.49 | $90.35 | $84.86 | $89.17 | $88.74 | 330,657 |
| 2022-02-15 | $88.88 | $91.25 | $88.88 | $91.25 | $90.81 | 242,949 |
| 2022-02-14 | $87.96 | $88.98 | $87.37 | $88.66 | $88.23 | 170,315 |
| 2022-02-11 | $88.21 | $88.57 | $86.82 | $87.87 | $87.45 | 124,014 |
| 2022-02-10 | $86.91 | $88.98 | $86.91 | $87.93 | $87.51 | 185,715 |
| 2022-02-09 | $88.00 | $88.73 | $87.99 | $88.49 | $88.06 | 103,959 |
| 2022-02-08 | $86.06 | $87.63 | $86.05 | $87.52 | $87.10 | 153,411 |
| 2022-02-07 | $84.48 | $86.24 | $83.90 | $85.64 | $85.23 | 164,384 |
| 2022-02-04 | $83.79 | $85.35 | $82.51 | $84.86 | $84.45 | 135,618 |
| 2022-02-03 | $84.34 | $85.70 | $84.18 | $84.42 | $84.01 | 181,317 |
| 2022-02-02 | $84.54 | $85.66 | $83.48 | $85.06 | $84.65 | 227,187 |
| 2022-02-01 | $83.24 | $85.01 | $82.91 | $84.97 | $84.56 | 185,671 |
| 2022-01-31 | $80.81 | $83.71 | $80.47 | $83.71 | $83.31 | 124,769 |
| 2022-01-28 | $80.79 | $81.78 | $78.70 | $81.67 | $81.28 | 212,225 |
| 2022-01-27 | $82.62 | $83.51 | $80.48 | $80.84 | $80.45 | 96,179 |
| 2022-01-26 | $84.55 | $86.32 | $81.18 | $82.11 | $81.71 | 166,621 |
| 2022-01-25 | $83.46 | $84.09 | $80.91 | $83.37 | $82.97 | 145,372 |
| 2022-01-24 | $82.06 | $85.11 | $80.90 | $84.46 | $84.05 | 223,497 |
| 2022-01-21 | $84.23 | $85.90 | $82.94 | $83.38 | $82.98 | 226,104 |
| 2022-01-20 | $85.45 | $87.27 | $83.90 | $84.21 | $83.80 | 194,376 |
| 2022-01-19 | $86.68 | $87.36 | $85.09 | $85.36 | $84.95 | 88,663 |
| 2022-01-18 | $88.09 | $88.82 | $86.37 | $86.79 | $86.37 | 101,396 |
| 2022-01-14 | $87.75 | $88.94 | $86.86 | $88.90 | $88.47 | 155,971 |
| 2022-01-13 | $87.21 | $89.61 | $87.21 | $88.42 | $87.99 | 65,937 |
| 2022-01-12 | $88.39 | $88.90 | $86.91 | $87.33 | $86.91 | 111,833 |
| 2022-01-11 | $89.27 | $89.27 | $87.48 | $87.66 | $87.24 | 128,396 |
| 2022-01-10 | $88.99 | $89.28 | $87.63 | $89.18 | $88.75 | 123,244 |
| 2022-01-07 | $89.52 | $91.53 | $89.14 | $89.38 | $88.95 | 186,940 |
| 2022-01-06 | $88.17 | $89.09 | $87.56 | $88.49 | $88.06 | 103,462 |
| 2022-01-05 | $89.91 | $90.01 | $87.35 | $87.58 | $87.16 | 134,771 |
| 2022-01-04 | $90.00 | $90.49 | $89.16 | $89.38 | $88.95 | 116,107 |
| 2022-01-03 | $89.39 | $90.26 | $88.68 | $89.49 | $89.06 | 89,138 |
| 2021-12-31 | $87.47 | $89.01 | $87.47 | $88.45 | $88.02 | 67,748 |
| 2021-12-30 | $89.22 | $90.21 | $87.61 | $87.70 | $87.28 | 85,675 |
| 2021-12-29 | $90.09 | $90.26 | $88.57 | $89.14 | $88.71 | 96,342 |
| 2021-12-28 | $89.02 | $90.70 | $89.02 | $89.92 | $89.49 | 250,920 |
| 2021-12-27 | $88.09 | $89.69 | $87.81 | $89.41 | $88.98 | 136,009 |
| 2021-12-23 | $88.65 | $89.23 | $87.90 | $88.53 | $87.90 | 135,151 |
| 2021-12-22 | $87.84 | $90.44 | $87.67 | $88.43 | $87.80 | 369,731 |
| 2021-12-21 | $84.34 | $88.20 | $84.34 | $88.03 | $87.40 | 359,109 |
| 2021-12-20 | $82.24 | $84.00 | $81.00 | $83.55 | $82.95 | 296,729 |
| 2021-12-17 | $82.74 | $84.71 | $82.09 | $83.15 | $82.55 | 359,014 |
| 2021-12-16 | $86.71 | $87.10 | $83.32 | $83.36 | $82.76 | 130,975 |
| 2021-12-15 | $84.42 | $86.42 | $83.21 | $86.20 | $85.58 | 190,655 |
| 2021-12-14 | $85.14 | $86.73 | $84.42 | $84.80 | $84.19 | 150,274 |
| 2021-12-13 | $86.48 | $87.26 | $84.78 | $85.47 | $84.86 | 104,722 |
| 2021-12-10 | $87.07 | $87.70 | $86.35 | $87.18 | $86.56 | 68,454 |
| 2021-12-09 | $85.70 | $86.83 | $85.52 | $86.41 | $85.79 | 204,336 |
| 2021-12-08 | $86.50 | $87.45 | $86.16 | $86.67 | $86.05 | 78,095 |
| 2021-12-07 | $85.32 | $86.69 | $85.32 | $86.52 | $85.90 | 140,272 |
| 2021-12-06 | $84.16 | $86.24 | $84.16 | $84.44 | $83.84 | 132,536 |
| 2021-12-03 | $84.00 | $84.00 | $81.79 | $82.80 | $82.21 | 124,115 |
| 2021-12-02 | $80.19 | $83.85 | $79.98 | $83.55 | $82.95 | 154,693 |
| 2021-12-01 | $83.12 | $83.12 | $79.42 | $79.43 | $78.86 | 93,628 |
| 2021-11-30 | $81.33 | $82.26 | $80.66 | $80.93 | $80.35 | 147,469 |
| 2021-11-29 | $83.74 | $83.74 | $81.85 | $82.21 | $81.62 | 116,865 |
| 2021-11-26 | $84.98 | $85.41 | $81.87 | $82.68 | $82.09 | 77,567 |
| 2021-11-24 | $87.33 | $88.25 | $86.61 | $87.75 | $87.12 | 70,796 |
| 2021-11-23 | $87.59 | $88.64 | $87.51 | $87.67 | $87.04 | 105,015 |
| 2021-11-22 | $87.06 | $88.40 | $85.90 | $87.21 | $86.59 | 148,466 |
| 2021-11-19 | $86.86 | $87.54 | $85.72 | $86.84 | $86.22 | 96,858 |
| 2021-11-18 | $86.90 | $87.75 | $85.79 | $87.56 | $86.93 | 109,346 |
| 2021-11-17 | $87.60 | $88.40 | $86.56 | $87.03 | $86.41 | 131,887 |
| 2021-11-16 | $87.78 | $89.04 | $87.43 | $87.69 | $87.06 | 106,212 |
| 2021-11-15 | $88.81 | $89.00 | $87.84 | $88.08 | $87.45 | 129,925 |
| 2021-11-12 | $88.72 | $88.73 | $87.53 | $88.03 | $87.40 | 75,716 |
| 2021-11-11 | $88.13 | $88.82 | $87.58 | $88.03 | $87.40 | 95,494 |
| 2021-11-10 | $87.71 | $88.63 | $87.22 | $88.24 | $87.61 | 78,762 |
| 2021-11-09 | $88.60 | $88.60 | $87.02 | $87.76 | $87.13 | 99,531 |
| 2021-11-08 | $89.21 | $89.23 | $87.89 | $88.55 | $87.92 | 90,468 |
| 2021-11-05 | $85.03 | $88.60 | $85.03 | $88.27 | $87.64 | 133,985 |
| 2021-11-04 | $82.75 | $83.87 | $82.67 | $83.87 | $83.27 | 104,597 |
| 2021-11-03 | $80.91 | $82.98 | $80.52 | $82.47 | $81.88 | 110,969 |
| 2021-11-02 | $82.82 | $82.97 | $80.94 | $81.47 | $80.89 | 81,438 |
| 2021-11-01 | $80.91 | $84.52 | $80.91 | $83.00 | $82.41 | 152,961 |
| 2021-10-29 | $80.28 | $80.89 | $79.89 | $80.65 | $80.07 | 116,189 |
| 2021-10-28 | $80.15 | $80.94 | $79.87 | $80.08 | $79.51 | 80,411 |
| 2021-10-27 | $82.34 | $83.05 | $79.34 | $79.36 | $78.79 | 99,139 |
| 2021-10-26 | $82.58 | $86.10 | $82.37 | $82.60 | $82.01 | 192,381 |
| 2021-10-25 | $80.93 | $81.55 | $80.50 | $81.27 | $80.69 | 83,444 |
| 2021-10-22 | $81.87 | $82.70 | $80.74 | $81.13 | $80.55 | 72,875 |
| 2021-10-21 | $81.55 | $81.92 | $81.03 | $81.74 | $81.15 | 100,600 |
| 2021-10-20 | $80.53 | $81.62 | $79.60 | $81.48 | $80.90 | 44,989 |
| 2021-10-19 | $80.91 | $80.91 | $79.64 | $80.53 | $79.95 | 52,606 |
| 2021-10-18 | $79.82 | $81.17 | $79.51 | $80.40 | $79.82 | 82,436 |
| 2021-10-15 | $82.86 | $82.86 | $80.24 | $80.28 | $79.71 | 99,090 |
| 2021-10-14 | $81.47 | $82.23 | $81.36 | $81.76 | $81.17 | 75,601 |
| 2021-10-13 | $80.57 | $80.74 | $79.51 | $80.50 | $79.92 | 58,276 |
| 2021-10-12 | $80.12 | $81.20 | $79.85 | $80.75 | $80.17 | 49,955 |
| 2021-10-11 | $81.27 | $81.71 | $79.78 | $79.88 | $79.31 | 53,224 |
| 2021-10-08 | $81.38 | $81.72 | $80.65 | $81.19 | $80.61 | 38,573 |
| 2021-10-07 | $80.47 | $81.99 | $80.42 | $81.51 | $80.93 | 84,332 |
| 2021-10-06 | $79.56 | $80.62 | $77.70 | $79.68 | $79.11 | 81,600 |
| 2021-10-05 | $80.23 | $81.23 | $78.69 | $80.43 | $79.85 | 79,287 |
| 2021-10-04 | $79.64 | $80.24 | $78.72 | $79.72 | $79.15 | 102,732 |
| 2021-10-01 | $77.47 | $80.02 | $77.04 | $79.31 | $78.74 | 120,187 |
| 2021-09-30 | $79.42 | $79.42 | $76.78 | $76.87 | $76.32 | 62,604 |
| 2021-09-29 | $78.14 | $78.89 | $77.34 | $78.66 | $78.10 | 85,286 |
| 2021-09-28 | $79.81 | $79.81 | $77.05 | $77.37 | $76.82 | 121,080 |
| 2021-09-27 | $78.58 | $80.36 | $78.58 | $79.62 | $79.05 | 103,890 |
| 2021-09-24 | $78.28 | $79.38 | $77.72 | $78.35 | $77.79 | 114,864 |
| 2021-09-23 | $77.14 | $79.01 | $76.57 | $78.56 | $78.00 | 103,911 |
| 2021-09-22 | $75.98 | $77.78 | $75.05 | $76.59 | $76.04 | 111,022 |
| 2021-09-21 | $77.96 | $77.96 | $74.77 | $75.16 | $74.62 | 145,383 |
| 2021-09-20 | $76.13 | $77.70 | $75.67 | $77.10 | $76.55 | 105,496 |
| 2021-09-17 | $76.95 | $78.28 | $76.23 | $77.67 | $77.11 | 352,575 |
| 2021-09-16 | $79.10 | $79.10 | $76.44 | $76.55 | $76.00 | 116,393 |
| 2021-09-15 | $77.71 | $78.67 | $77.11 | $78.51 | $77.95 | 136,863 |
| 2021-09-14 | $79.60 | $79.79 | $77.38 | $77.88 | $77.32 | 112,744 |
| 2021-09-13 | $77.94 | $78.94 | $76.99 | $78.93 | $78.36 | 86,300 |
| 2021-09-10 | $79.06 | $79.06 | $77.00 | $77.06 | $76.51 | 120,676 |
| 2021-09-09 | $78.07 | $79.05 | $77.49 | $78.26 | $77.70 | 143,470 |
| 2021-09-08 | $78.92 | $79.17 | $77.85 | $78.32 | $77.76 | 86,340 |
| 2021-09-07 | $77.31 | $79.83 | $77.26 | $79.17 | $78.60 | 153,692 |
| 2021-09-03 | $77.84 | $77.93 | $76.95 | $77.42 | $76.87 | 103,065 |
| 2021-09-02 | $77.93 | $78.82 | $77.01 | $78.22 | $77.46 | 77,923 |
| 2021-09-01 | $78.31 | $78.31 | $77.08 | $77.67 | $76.92 | 65,249 |
| 2021-08-31 | $78.24 | $79.24 | $77.65 | $78.33 | $77.57 | 86,504 |
| 2021-08-30 | $79.70 | $79.80 | $77.96 | $78.17 | $77.41 | 102,813 |
| 2021-08-27 | $77.42 | $79.90 | $77.42 | $79.60 | $78.83 | 138,032 |
| 2021-08-26 | $78.30 | $79.03 | $77.34 | $77.35 | $76.60 | 124,210 |
| 2021-08-25 | $77.30 | $79.14 | $77.30 | $78.61 | $77.85 | 131,319 |
| 2021-08-24 | $77.60 | $77.96 | $77.07 | $77.54 | $76.79 | 122,341 |
| 2021-08-23 | $77.36 | $77.76 | $77.07 | $77.35 | $76.60 | 185,829 |
| 2021-08-20 | $75.52 | $76.87 | $75.17 | $76.80 | $76.05 | 104,110 |
| 2021-08-19 | $74.31 | $75.46 | $74.19 | $75.25 | $74.52 | 210,425 |
| 2021-08-18 | $74.80 | $75.79 | $74.22 | $75.36 | $74.63 | 206,097 |
| 2021-08-17 | $75.58 | $76.81 | $74.17 | $75.13 | $74.40 | 175,791 |
| 2021-08-16 | $76.45 | $77.52 | $76.00 | $76.52 | $75.78 | 112,444 |
| 2021-08-13 | $77.92 | $77.99 | $76.99 | $77.16 | $76.41 | 76,008 |
| 2021-08-12 | $77.80 | $78.42 | $77.29 | $77.57 | $76.82 | 191,479 |
| 2021-08-11 | $77.13 | $78.25 | $76.58 | $78.10 | $77.34 | 115,931 |
| 2021-08-10 | $76.53 | $77.75 | $75.54 | $77.70 | $76.94 | 165,954 |
| 2021-08-09 | $77.12 | $77.75 | $75.97 | $76.19 | $75.45 | 159,908 |
| 2021-08-06 | $76.26 | $79.39 | $76.04 | $77.12 | $76.37 | 557,072 |
| 2021-08-05 | $82.77 | $84.16 | $81.36 | $83.25 | $82.44 | 65,896 |
| 2021-08-04 | $84.34 | $85.22 | $82.44 | $82.46 | $81.66 | 53,655 |
| 2021-08-03 | $85.48 | $86.33 | $83.78 | $85.63 | $84.80 | 133,981 |
| 2021-08-02 | $87.00 | $87.84 | $84.65 | $85.07 | $84.24 | 73,023 |
| 2021-07-30 | $86.98 | $87.86 | $85.21 | $86.35 | $85.51 | 90,730 |
| 2021-07-29 | $85.46 | $86.83 | $84.88 | $85.63 | $84.80 | 76,275 |
| 2021-07-28 | $85.69 | $85.92 | $83.57 | $84.16 | $83.34 | 80,640 |
| 2021-07-27 | $86.00 | $88.40 | $84.52 | $85.68 | $84.85 | 167,356 |
| 2021-07-26 | $82.72 | $83.04 | $81.19 | $81.70 | $80.91 | 88,471 |
| 2021-07-23 | $81.51 | $82.70 | $80.36 | $81.65 | $80.86 | 45,963 |
| 2021-07-22 | $82.82 | $83.07 | $80.79 | $81.17 | $80.38 | 53,983 |
| 2021-07-21 | $82.80 | $84.25 | $82.73 | $83.32 | $82.51 | 86,866 |
| 2021-07-20 | $79.35 | $83.28 | $78.48 | $81.79 | $81.00 | 154,481 |
| 2021-07-19 | $80.12 | $80.56 | $78.24 | $78.95 | $78.18 | 150,985 |
| 2021-07-16 | $84.19 | $84.19 | $81.97 | $82.01 | $81.21 | 87,739 |
| 2021-07-15 | $83.84 | $84.62 | $82.71 | $83.20 | $82.39 | 93,290 |
| 2021-07-14 | $86.21 | $86.50 | $83.81 | $84.12 | $83.30 | 95,001 |
| 2021-07-13 | $87.29 | $88.49 | $85.45 | $85.51 | $84.68 | 139,854 |
| 2021-07-12 | $87.28 | $88.04 | $86.80 | $87.89 | $87.04 | 63,620 |
| 2021-07-09 | $88.00 | $89.07 | $86.27 | $88.56 | $87.70 | 53,786 |
| 2021-07-08 | $86.04 | $88.04 | $85.63 | $86.65 | $85.81 | 70,502 |
| 2021-07-07 | $86.55 | $88.40 | $86.04 | $88.10 | $87.24 | 82,917 |
| 2021-07-06 | $88.86 | $88.87 | $85.22 | $87.11 | $86.26 | 91,834 |
| 2021-07-02 | $89.19 | $89.76 | $88.23 | $88.80 | $87.94 | 99,405 |
| 2021-07-01 | $90.13 | $90.13 | $88.74 | $88.88 | $88.02 | 77,189 |
| 2021-06-30 | $89.11 | $90.92 | $89.11 | $89.26 | $88.39 | 130,552 |
| 2021-06-29 | $89.98 | $90.31 | $88.89 | $88.89 | $88.03 | 61,755 |
| 2021-06-28 | $91.69 | $91.99 | $89.18 | $89.84 | $88.97 | 94,996 |
| 2021-06-25 | $92.45 | $93.43 | $91.00 | $92.25 | $91.35 | 855,051 |
| 2021-06-24 | $90.55 | $92.60 | $89.54 | $92.26 | $91.36 | 85,907 |
| 2021-06-23 | $90.24 | $90.91 | $89.30 | $89.74 | $88.87 | 87,375 |
| 2021-06-22 | $89.71 | $90.41 | $88.53 | $90.10 | $89.22 | 58,566 |
| 2021-06-21 | $88.77 | $90.22 | $88.61 | $90.16 | $89.28 | 92,543 |
| 2021-06-18 | $86.36 | $87.67 | $86.08 | $87.66 | $86.81 | 227,967 |
| 2021-06-17 | $89.55 | $89.55 | $86.54 | $87.86 | $87.01 | 108,798 |
| 2021-06-16 | $89.09 | $89.77 | $88.35 | $89.57 | $88.70 | 79,259 |
| 2021-06-15 | $88.43 | $89.47 | $87.49 | $89.32 | $88.45 | 83,450 |
| 2021-06-14 | $88.83 | $88.83 | $87.81 | $88.26 | $87.40 | 95,566 |
| 2021-06-11 | $88.37 | $89.01 | $88.37 | $88.75 | $87.89 | 59,956 |
| 2021-06-10 | $88.53 | $88.53 | $87.21 | $87.90 | $87.05 | 90,462 |
| 2021-06-09 | $89.00 | $89.10 | $87.43 | $87.57 | $86.72 | 76,118 |
| 2021-06-08 | $87.65 | $88.90 | $87.19 | $88.86 | $88.00 | 83,117 |
| 2021-06-07 | $87.89 | $88.08 | $86.96 | $87.85 | $87.00 | 104,924 |
| 2021-06-04 | $88.26 | $88.26 | $87.11 | $87.79 | $86.94 | 62,385 |
| 2021-06-03 | $87.26 | $88.13 | $86.27 | $88.08 | $87.03 | 66,624 |
| 2021-06-02 | $89.30 | $89.30 | $87.16 | $87.72 | $86.67 | 97,970 |
| 2021-06-01 | $90.20 | $90.88 | $88.84 | $89.22 | $88.15 | 122,955 |
| 2021-05-28 | $88.51 | $89.52 | $87.05 | $89.35 | $88.28 | 113,204 |
| 2021-05-27 | $87.00 | $88.58 | $85.95 | $87.99 | $86.94 | 88,059 |
| 2021-05-26 | $83.52 | $86.04 | $82.80 | $85.65 | $84.62 | 124,190 |
| 2021-05-25 | $83.92 | $84.79 | $82.51 | $82.72 | $81.73 | 91,915 |
| 2021-05-24 | $84.14 | $84.19 | $83.17 | $83.90 | $82.90 | 67,284 |
| 2021-05-21 | $83.73 | $83.78 | $82.57 | $83.39 | $82.39 | 88,778 |
| 2021-05-20 | $82.46 | $82.80 | $81.20 | $82.49 | $81.50 | 154,284 |
| 2021-05-19 | $81.92 | $83.46 | $80.63 | $82.75 | $81.76 | 105,167 |
| 2021-05-18 | $85.30 | $85.95 | $83.28 | $83.36 | $82.36 | 79,239 |
| 2021-05-17 | $77.80 | $86.59 | $77.80 | $85.95 | $84.92 | 99,978 |
| 2021-05-14 | $85.18 | $86.51 | $84.65 | $86.30 | $85.27 | 89,473 |
| 2021-05-13 | $81.81 | $85.27 | $81.81 | $84.51 | $83.50 | 96,498 |
| 2021-05-12 | $86.01 | $86.46 | $81.48 | $81.80 | $80.82 | 151,258 |
| 2021-05-11 | $86.93 | $87.49 | $84.67 | $84.79 | $83.78 | 131,851 |
| 2021-05-10 | $90.41 | $90.41 | $87.89 | $87.89 | $86.84 | 108,814 |
| 2021-05-07 | $89.90 | $90.77 | $89.76 | $89.92 | $88.84 | 108,859 |
| 2021-05-06 | $90.36 | $90.59 | $89.00 | $90.42 | $89.34 | 101,338 |
| 2021-05-05 | $90.54 | $91.11 | $89.96 | $90.07 | $88.99 | 83,181 |
| 2021-05-04 | $90.73 | $91.97 | $89.13 | $90.32 | $89.24 | 68,446 |
| 2021-05-03 | $90.33 | $91.58 | $89.22 | $91.32 | $90.23 | 201,590 |
| 2021-04-30 | $89.37 | $90.04 | $88.50 | $89.24 | $88.17 | 162,932 |
| 2021-04-29 | $91.11 | $91.42 | $89.41 | $90.42 | $89.34 | 89,945 |
| 2021-04-28 | $90.54 | $90.54 | $89.09 | $90.34 | $89.26 | 93,155 |
| 2021-04-27 | $89.85 | $92.42 | $88.52 | $89.87 | $88.79 | 95,487 |
| 2021-04-26 | $87.42 | $89.39 | $86.26 | $89.01 | $87.94 | 93,402 |
| 2021-04-23 | $87.42 | $88.57 | $86.39 | $87.91 | $86.86 | 139,572 |
| 2021-04-22 | $87.51 | $87.62 | $85.88 | $85.96 | $84.93 | 89,803 |
| 2021-04-21 | $85.00 | $87.72 | $82.36 | $86.76 | $85.72 | 95,527 |
| 2021-04-20 | $87.02 | $87.62 | $83.95 | $85.17 | $84.15 | 76,835 |
| 2021-04-19 | $87.66 | $88.57 | $86.70 | $87.73 | $86.68 | 81,878 |
| 2021-04-16 | $87.82 | $88.32 | $86.27 | $87.98 | $86.93 | 93,788 |
| 2021-04-15 | $87.41 | $87.41 | $84.79 | $86.88 | $85.84 | 51,144 |
| 2021-04-14 | $85.57 | $88.51 | $85.57 | $86.65 | $85.61 | 88,384 |
| 2021-04-13 | $86.76 | $86.76 | $84.34 | $85.33 | $84.31 | 92,178 |
| 2021-04-12 | $87.00 | $87.44 | $85.29 | $86.77 | $85.73 | 66,913 |
| 2021-04-09 | $85.61 | $87.22 | $84.75 | $86.66 | $85.62 | 103,333 |
| 2021-04-08 | $85.02 | $86.17 | $83.90 | $85.73 | $84.70 | 71,955 |
| 2021-04-07 | $86.75 | $87.02 | $84.09 | $84.76 | $83.75 | 65,428 |
| 2021-04-06 | $86.45 | $87.84 | $86.30 | $86.54 | $85.50 | 106,526 |
| 2021-04-05 | $85.00 | $86.36 | $84.60 | $86.24 | $85.21 | 119,564 |
| 2021-04-01 | $83.55 | $84.84 | $82.04 | $84.34 | $83.33 | 66,088 |
| 2021-03-31 | $82.13 | $84.49 | $81.67 | $83.47 | $82.47 | 166,726 |
| 2021-03-30 | $81.68 | $82.59 | $81.05 | $81.98 | $81.00 | 91,280 |
| 2021-03-29 | $82.81 | $84.50 | $81.32 | $81.43 | $80.46 | 106,571 |
| 2021-03-26 | $83.91 | $84.35 | $81.67 | $83.28 | $82.28 | 132,058 |
| 2021-03-25 | $79.95 | $83.50 | $79.02 | $83.11 | $82.12 | 113,880 |
| 2021-03-24 | $81.50 | $83.81 | $80.28 | $80.31 | $79.35 | 97,687 |
| 2021-03-23 | $82.09 | $83.43 | $80.07 | $80.54 | $79.58 | 138,354 |
| 2021-03-22 | $84.85 | $84.85 | $82.92 | $83.61 | $82.61 | 72,184 |
| 2021-03-19 | $86.66 | $86.66 | $84.60 | $85.22 | $84.20 | 316,132 |
| 2021-03-18 | $87.50 | $89.80 | $85.59 | $86.63 | $85.59 | 243,856 |
| 2021-03-17 | $84.43 | $87.43 | $84.22 | $87.35 | $86.11 | 181,083 |
| 2021-03-16 | $84.83 | $85.57 | $82.82 | $84.17 | $82.97 | 160,442 |
| 2021-03-15 | $85.56 | $85.96 | $84.06 | $85.40 | $84.18 | 120,732 |
| 2021-03-12 | $86.65 | $87.49 | $85.22 | $86.00 | $84.77 | 201,386 |
| 2021-03-11 | $88.53 | $88.56 | $85.84 | $86.20 | $84.97 | 167,692 |
| 2021-03-10 | $85.68 | $88.34 | $85.23 | $88.01 | $86.76 | 131,090 |
| 2021-03-09 | $87.02 | $87.02 | $85.26 | $85.67 | $84.45 | 168,534 |
| 2021-03-08 | $87.37 | $87.82 | $85.37 | $86.62 | $85.39 | 125,950 |
| 2021-03-05 | $88.59 | $89.69 | $85.80 | $87.84 | $86.59 | 242,304 |
| 2021-03-04 | $85.97 | $87.42 | $84.18 | $86.62 | $85.39 | 220,878 |
| 2021-03-03 | $84.26 | $86.90 | $84.26 | $85.87 | $84.65 | 160,972 |
| 2021-03-02 | $84.12 | $84.67 | $82.43 | $83.92 | $82.72 | 204,098 |
| 2021-03-01 | $80.81 | $84.89 | $80.37 | $84.00 | $82.80 | 317,783 |
| 2021-02-26 | $80.43 | $80.73 | $78.48 | $79.05 | $77.92 | 169,931 |
| 2021-02-25 | $83.47 | $83.83 | $80.06 | $80.13 | $78.99 | 107,309 |
| 2021-02-24 | $83.97 | $84.61 | $83.20 | $83.50 | $82.31 | 178,493 |
| 2021-02-23 | $82.04 | $83.67 | $81.66 | $83.31 | $82.12 | 163,062 |
| 2021-02-22 | $78.96 | $82.99 | $78.96 | $82.22 | $81.05 | 138,866 |
| 2021-02-19 | $80.72 | $80.83 | $78.25 | $79.80 | $78.66 | 149,759 |
| 2021-02-18 | $77.54 | $80.98 | $77.14 | $80.47 | $79.32 | 185,007 |
| 2021-02-17 | $75.75 | $77.88 | $75.60 | $77.67 | $76.56 | 145,431 |
| 2021-02-16 | $74.43 | $76.97 | $74.37 | $76.44 | $75.35 | 238,343 |
| 2021-02-12 | $70.71 | $73.81 | $70.43 | $73.63 | $72.58 | 161,053 |
| 2021-02-11 | $74.15 | $74.15 | $65.14 | $71.82 | $70.80 | 541,222 |
| 2021-02-10 | $75.40 | $76.87 | $74.95 | $75.36 | $74.29 | 100,819 |
| 2021-02-09 | $75.02 | $75.89 | $73.77 | $75.58 | $74.50 | 87,086 |
| 2021-02-08 | $75.28 | $76.38 | $74.28 | $75.06 | $73.99 | 85,428 |
| 2021-02-05 | $74.65 | $74.91 | $72.94 | $74.76 | $73.70 | 97,950 |
| 2021-02-04 | $71.76 | $73.77 | $71.76 | $73.67 | $72.62 | 75,089 |
| 2021-02-03 | $71.65 | $72.68 | $71.38 | $71.76 | $70.74 | 150,328 |
| 2021-02-02 | $72.71 | $73.16 | $71.40 | $72.05 | $71.02 | 137,626 |
| 2021-02-01 | $70.49 | $71.84 | $68.50 | $71.61 | $70.59 | 144,428 |
| 2021-01-29 | $72.75 | $72.75 | $69.52 | $69.52 | $68.53 | 120,415 |
| 2021-01-28 | $73.02 | $73.88 | $71.89 | $72.90 | $71.86 | 134,340 |
| 2021-01-27 | $71.86 | $72.85 | $70.38 | $71.80 | $70.78 | 151,157 |
| 2021-01-26 | $77.47 | $77.47 | $73.71 | $73.77 | $72.72 | 106,178 |
| 2021-01-25 | $75.91 | $76.96 | $74.96 | $76.40 | $75.31 | 125,650 |
| 2021-01-22 | $75.32 | $76.97 | $75.04 | $76.72 | $75.63 | 117,634 |
| 2021-01-21 | $78.60 | $78.60 | $75.74 | $76.32 | $75.23 | 91,086 |
| 2021-01-20 | $76.96 | $78.57 | $76.84 | $78.14 | $77.03 | 94,967 |
| 2021-01-19 | $76.63 | $77.75 | $75.36 | $77.12 | $76.02 | 113,385 |
| 2021-01-15 | $76.39 | $77.26 | $74.78 | $76.03 | $74.95 | 95,864 |
| 2021-01-14 | $76.56 | $78.56 | $76.39 | $78.01 | $76.90 | 99,369 |
| 2021-01-13 | $78.40 | $78.57 | $75.75 | $76.05 | $74.97 | 85,795 |
| 2021-01-12 | $76.79 | $78.79 | $76.69 | $78.43 | $77.31 | 97,501 |
| 2021-01-11 | $74.18 | $77.20 | $73.90 | $76.99 | $75.89 | 91,929 |
| 2021-01-08 | $77.15 | $77.66 | $74.90 | $76.19 | $75.10 | 99,062 |
| 2021-01-07 | $77.39 | $78.40 | $76.27 | $77.07 | $75.97 | 105,418 |
| 2021-01-06 | $74.67 | $78.50 | $74.67 | $76.96 | $75.86 | 200,233 |
| 2021-01-05 | $70.81 | $74.01 | $70.62 | $73.06 | $72.02 | 107,294 |
| 2021-01-04 | $74.14 | $74.14 | $70.38 | $70.98 | $69.97 | 134,538 |
| 2020-12-31 | $73.04 | $73.97 | $71.82 | $73.42 | $72.37 | 89,296 |
| 2020-12-30 | $72.15 | $74.21 | $72.15 | $73.13 | $72.09 | 74,397 |
| 2020-12-29 | $73.45 | $73.79 | $70.95 | $72.15 | $71.12 | 99,551 |
| 2020-12-28 | $73.77 | $73.77 | $72.60 | $73.24 | $72.20 | 81,459 |
| 2020-12-24 | $73.91 | $73.92 | $72.16 | $73.09 | $72.05 | 52,299 |
| 2020-12-23 | $72.93 | $74.03 | $72.10 | $73.61 | $72.56 | 72,662 |
| 2020-12-22 | $72.51 | $72.63 | $71.09 | $72.02 | $70.99 | 84,873 |
| 2020-12-21 | $72.37 | $72.94 | $70.72 | $72.43 | $71.40 | 174,671 |
| 2020-12-18 | $72.90 | $74.37 | $72.29 | $74.00 | $72.75 | 711,277 |
| 2020-12-17 | $72.22 | $73.13 | $70.75 | $73.01 | $71.77 | 139,461 |
| 2020-12-16 | $73.51 | $73.59 | $71.41 | $71.69 | $70.47 | 123,484 |
| 2020-12-15 | $71.34 | $73.74 | $71.06 | $73.19 | $71.95 | 132,439 |
| 2020-12-14 | $72.16 | $72.18 | $70.37 | $70.40 | $69.21 | 176,805 |
| 2020-12-11 | $70.62 | $72.36 | $70.47 | $71.27 | $70.06 | 109,669 |
| 2020-12-10 | $71.62 | $72.59 | $70.79 | $71.39 | $70.18 | 106,538 |
| 2020-12-09 | $73.30 | $73.93 | $71.76 | $72.36 | $71.13 | 123,576 |
| 2020-12-08 | $71.00 | $72.97 | $71.00 | $72.69 | $71.46 | 157,299 |
| 2020-12-07 | $72.13 | $72.94 | $71.00 | $71.74 | $70.52 | 102,211 |
| 2020-12-04 | $70.82 | $72.40 | $70.70 | $72.12 | $70.90 | 110,237 |
| 2020-12-03 | $70.53 | $71.75 | $69.90 | $70.13 | $68.94 | 111,077 |
| 2020-12-02 | $69.16 | $70.78 | $68.98 | $70.40 | $69.21 | 181,900 |
| 2020-12-01 | $69.76 | $70.07 | $68.65 | $69.50 | $68.32 | 144,078 |
| 2020-11-30 | $70.35 | $70.65 | $68.18 | $68.53 | $67.37 | 206,852 |
| 2020-11-27 | $71.36 | $71.52 | $70.08 | $70.76 | $69.56 | 75,841 |
| 2020-11-25 | $72.04 | $72.54 | $70.35 | $71.36 | $70.15 | 165,550 |
| 2020-11-24 | $70.85 | $72.80 | $70.74 | $72.68 | $71.45 | 175,209 |
| 2020-11-23 | $69.41 | $71.26 | $68.86 | $70.32 | $69.13 | 198,758 |
| 2020-11-20 | $67.80 | $68.50 | $67.80 | $68.43 | $67.27 | 165,270 |
| 2020-11-19 | $67.99 | $68.49 | $66.86 | $68.44 | $67.28 | 224,141 |
| 2020-11-18 | $67.25 | $68.96 | $66.90 | $68.32 | $67.16 | 289,979 |
| 2020-11-17 | $65.93 | $66.80 | $64.50 | $66.54 | $65.41 | 300,851 |
| 2020-11-16 | $66.26 | $66.86 | $65.29 | $66.27 | $65.15 | 275,582 |
| 2020-11-13 | $62.56 | $64.36 | $62.56 | $63.97 | $62.89 | 115,343 |
| 2020-11-12 | $62.40 | $63.48 | $61.29 | $61.58 | $60.54 | 240,241 |
| 2020-11-11 | $63.89 | $64.49 | $61.88 | $63.43 | $62.35 | 206,821 |
| 2020-11-10 | $59.47 | $64.33 | $59.04 | $63.74 | $62.66 | 331,083 |
| 2020-11-09 | $58.79 | $61.99 | $58.51 | $59.47 | $58.46 | 319,646 |
| 2020-11-06 | $54.22 | $54.52 | $53.37 | $54.11 | $53.19 | 107,221 |
| 2020-11-05 | $52.60 | $54.61 | $52.60 | $54.21 | $53.29 | 142,666 |
| 2020-11-04 | $52.70 | $52.70 | $51.47 | $52.48 | $51.59 | 118,147 |
| 2020-11-03 | $54.41 | $55.21 | $53.07 | $53.85 | $52.94 | 123,931 |
| 2020-11-02 | $52.00 | $53.67 | $51.63 | $53.04 | $52.14 | 216,766 |
| 2020-10-30 | $49.41 | $51.20 | $49.41 | $50.94 | $50.08 | 147,911 |
| 2020-10-29 | $52.83 | $53.45 | $48.57 | $49.50 | $48.66 | 281,257 |
| 2020-10-28 | $51.08 | $51.77 | $50.26 | $51.04 | $50.17 | 148,448 |
| 2020-10-27 | $53.05 | $53.38 | $52.26 | $52.37 | $51.48 | 117,009 |
| 2020-10-26 | $53.64 | $54.01 | $51.72 | $53.05 | $52.15 | 188,576 |
| 2020-10-23 | $55.54 | $56.30 | $54.29 | $54.45 | $53.53 | 122,868 |
| 2020-10-22 | $54.38 | $55.48 | $53.88 | $55.42 | $54.48 | 157,263 |
| 2020-10-21 | $54.75 | $54.99 | $54.01 | $54.10 | $53.18 | 76,299 |
| 2020-10-20 | $55.24 | $55.56 | $54.62 | $54.88 | $53.95 | 77,066 |
| 2020-10-19 | $56.86 | $56.87 | $54.53 | $54.60 | $53.67 | 107,335 |
| 2020-10-16 | $55.24 | $56.69 | $54.61 | $56.37 | $55.41 | 131,883 |
| 2020-10-15 | $54.45 | $55.18 | $53.61 | $55.14 | $54.20 | 276,096 |
| 2020-10-14 | $55.00 | $55.50 | $54.31 | $55.04 | $54.11 | 179,863 |
| 2020-10-13 | $54.67 | $55.14 | $53.45 | $55.00 | $54.07 | 175,482 |
| 2020-10-12 | $54.96 | $55.85 | $54.34 | $55.48 | $54.54 | 149,638 |
| 2020-10-09 | $53.84 | $54.75 | $53.58 | $54.74 | $53.81 | 171,645 |
| 2020-10-08 | $53.98 | $54.21 | $53.00 | $53.45 | $52.54 | 114,307 |
| 2020-10-07 | $52.99 | $53.66 | $51.98 | $53.46 | $52.55 | 215,325 |
| 2020-10-06 | $52.43 | $54.35 | $52.04 | $52.33 | $51.44 | 208,000 |
| 2020-10-05 | $51.52 | $52.13 | $51.34 | $51.81 | $50.93 | 116,742 |
| 2020-10-02 | $49.62 | $51.67 | $49.40 | $51.11 | $50.24 | 113,345 |
| 2020-10-01 | $49.70 | $50.62 | $49.17 | $50.55 | $49.69 | 198,803 |
| 2020-09-30 | $50.16 | $50.91 | $49.30 | $49.51 | $48.67 | 177,406 |
| 2020-09-29 | $50.54 | $50.72 | $49.47 | $50.03 | $49.18 | 127,928 |
| 2020-09-28 | $50.28 | $51.45 | $50.28 | $50.83 | $49.97 | 130,344 |
| 2020-09-25 | $49.47 | $49.89 | $48.78 | $49.54 | $48.70 | 114,164 |
| 2020-09-24 | $50.05 | $50.66 | $48.98 | $49.50 | $48.66 | 214,561 |
| 2020-09-23 | $50.39 | $51.27 | $49.67 | $49.76 | $48.92 | 270,762 |
| 2020-09-22 | $50.62 | $51.12 | $49.57 | $50.53 | $49.67 | 253,783 |
| 2020-09-21 | $53.51 | $53.51 | $49.91 | $50.58 | $49.72 | 607,619 |
| 2020-09-18 | $55.01 | $55.17 | $53.91 | $54.50 | $53.58 | 617,050 |
| 2020-09-17 | $52.90 | $53.95 | $51.91 | $53.80 | $52.89 | 158,767 |
| 2020-09-16 | $52.07 | $54.28 | $51.41 | $53.46 | $52.55 | 266,910 |
| 2020-09-15 | $52.73 | $52.78 | $51.41 | $52.01 | $51.13 | 343,984 |
| 2020-09-14 | $51.82 | $52.77 | $51.56 | $52.59 | $51.70 | 173,532 |
| 2020-09-11 | $50.66 | $51.74 | $50.50 | $51.40 | $50.53 | 209,566 |
| 2020-09-10 | $50.97 | $51.27 | $50.40 | $50.53 | $49.67 | 313,049 |
| 2020-09-09 | $51.13 | $51.13 | $49.53 | $50.50 | $49.64 | 272,199 |
| 2020-09-08 | $50.33 | $51.33 | $50.00 | $50.73 | $49.87 | 244,137 |
| 2020-09-04 | $53.41 | $53.52 | $50.89 | $51.15 | $50.28 | 147,895 |
| 2020-09-03 | $53.63 | $54.05 | $51.95 | $52.26 | $51.18 | 316,334 |
| 2020-09-02 | $52.62 | $53.85 | $52.12 | $53.76 | $52.65 | 141,747 |
| 2020-09-01 | $51.45 | $52.68 | $51.12 | $52.62 | $51.54 | 169,322 |
| 2020-08-31 | $52.57 | $52.57 | $51.26 | $51.90 | $50.83 | 223,930 |
| 2020-08-28 | $52.72 | $53.25 | $52.12 | $52.85 | $51.76 | 110,536 |
| 2020-08-27 | $51.74 | $52.72 | $51.53 | $52.25 | $51.17 | 166,605 |
| 2020-08-26 | $50.71 | $51.22 | $50.38 | $51.20 | $50.15 | 159,450 |
| 2020-08-25 | $51.14 | $51.55 | $50.28 | $50.94 | $49.89 | 131,030 |
| 2020-08-24 | $50.29 | $50.93 | $49.63 | $50.82 | $49.77 | 471,700 |
| 2020-08-21 | $50.18 | $50.85 | $49.04 | $49.91 | $48.88 | 120,368 |
| 2020-08-20 | $50.85 | $51.10 | $50.01 | $50.40 | $49.36 | 178,219 |
| 2020-08-19 | $50.84 | $52.11 | $50.55 | $51.65 | $50.59 | 211,952 |
| 2020-08-18 | $51.66 | $51.99 | $50.20 | $50.85 | $49.80 | 128,118 |
| 2020-08-17 | $53.23 | $53.26 | $51.74 | $51.98 | $50.91 | 96,225 |
| 2020-08-14 | $52.33 | $53.64 | $52.26 | $53.30 | $52.20 | 84,483 |
| 2020-08-13 | $52.87 | $53.90 | $52.53 | $52.89 | $51.80 | 150,668 |
| 2020-08-12 | $54.56 | $54.56 | $52.81 | $53.62 | $52.52 | 133,949 |
| 2020-08-11 | $54.59 | $55.26 | $53.62 | $53.80 | $52.69 | 169,354 |
| 2020-08-10 | $52.98 | $54.67 | $52.96 | $53.78 | $52.67 | 193,860 |
| 2020-08-07 | $51.18 | $52.73 | $51.09 | $52.50 | $51.42 | 124,686 |
| 2020-08-06 | $51.49 | $51.96 | $51.18 | $51.50 | $50.44 | 157,322 |
| 2020-08-05 | $50.06 | $51.45 | $49.76 | $51.45 | $50.39 | 154,123 |
| 2020-08-04 | $48.81 | $49.53 | $48.01 | $49.25 | $48.24 | 208,956 |
| 2020-08-03 | $48.24 | $49.06 | $46.98 | $48.86 | $47.85 | 248,324 |
| 2020-07-31 | $47.67 | $48.40 | $46.31 | $48.08 | $47.09 | 443,259 |
| 2020-07-30 | $51.76 | $51.76 | $47.73 | $48.17 | $47.18 | 489,964 |
| 2020-07-29 | $51.17 | $51.79 | $49.07 | $49.56 | $48.54 | 323,617 |
| 2020-07-28 | $51.70 | $52.72 | $50.92 | $50.93 | $49.88 | 169,295 |
| 2020-07-27 | $51.84 | $52.67 | $51.48 | $52.05 | $50.98 | 146,149 |
| 2020-07-24 | $52.47 | $52.87 | $51.69 | $51.97 | $50.90 | 157,825 |
| 2020-07-23 | $52.48 | $53.07 | $51.78 | $52.24 | $51.16 | 249,861 |
| 2020-07-22 | $51.91 | $53.46 | $51.91 | $52.62 | $51.54 | 258,187 |
| 2020-07-21 | $51.45 | $53.20 | $51.45 | $51.98 | $50.91 | 485,119 |
| 2020-07-20 | $52.20 | $52.61 | $50.19 | $50.74 | $49.69 | 154,219 |
| 2020-07-17 | $53.13 | $54.42 | $52.45 | $52.58 | $51.50 | 180,598 |
| 2020-07-16 | $54.26 | $54.26 | $52.46 | $53.03 | $51.94 | 371,019 |
| 2020-07-15 | $54.22 | $55.22 | $53.70 | $54.46 | $53.34 | 372,497 |
| 2020-07-14 | $50.53 | $52.57 | $49.81 | $52.13 | $51.06 | 631,876 |
| 2020-07-13 | $52.32 | $53.63 | $50.45 | $50.55 | $49.51 | 904,375 |
| 2020-07-10 | $51.34 | $52.71 | $51.34 | $51.89 | $50.82 | 636,164 |
| 2020-07-09 | $52.82 | $52.89 | $51.06 | $51.15 | $50.10 | 373,598 |
| 2020-07-08 | $53.01 | $54.76 | $52.65 | $52.82 | $51.73 | 437,507 |
| 2020-07-07 | $56.02 | $56.21 | $53.33 | $53.38 | $52.28 | 250,618 |
| 2020-07-06 | $58.53 | $58.54 | $56.49 | $56.89 | $55.72 | 330,385 |
| 2020-07-02 | $57.72 | $58.93 | $56.54 | $56.94 | $55.77 | 171,481 |
| 2020-07-01 | $58.88 | $59.48 | $56.38 | $56.50 | $55.34 | 130,654 |
| 2020-06-30 | $57.89 | $59.25 | $57.50 | $58.71 | $57.50 | 133,400 |
| 2020-06-29 | $55.45 | $58.99 | $55.32 | $58.58 | $57.37 | 186,108 |
| 2020-06-26 | $55.92 | $56.14 | $54.12 | $54.34 | $53.22 | 302,952 |
| 2020-06-25 | $54.45 | $56.69 | $54.45 | $56.66 | $55.49 | 153,894 |
| 2020-06-24 | $56.35 | $57.39 | $54.56 | $54.95 | $53.82 | 234,094 |
| 2020-06-23 | $59.21 | $59.21 | $56.94 | $57.55 | $56.36 | 161,743 |
| 2020-06-22 | $57.43 | $58.37 | $56.61 | $58.36 | $57.16 | 213,149 |
| 2020-06-19 | $59.76 | $59.99 | $57.12 | $57.76 | $56.57 | 453,683 |
| 2020-06-18 | $58.73 | $60.23 | $58.33 | $58.93 | $57.72 | 102,484 |
| 2020-06-17 | $62.06 | $62.06 | $59.17 | $59.66 | $58.43 | 113,760 |
| 2020-06-16 | $62.90 | $63.57 | $61.43 | $61.94 | $60.66 | 135,664 |
| 2020-06-15 | $55.41 | $61.00 | $55.41 | $59.90 | $58.67 | 146,696 |
| 2020-06-12 | $59.18 | $59.81 | $55.50 | $57.61 | $56.42 | 252,304 |
| 2020-06-11 | $60.43 | $60.90 | $56.03 | $56.36 | $55.20 | 225,147 |
| 2020-06-10 | $66.91 | $66.91 | $63.74 | $64.03 | $62.71 | 227,377 |
| 2020-06-09 | $69.27 | $69.66 | $66.74 | $67.73 | $66.33 | 188,223 |
| 2020-06-08 | $72.19 | $73.53 | $70.33 | $70.98 | $69.52 | 221,957 |
| 2020-06-05 | $68.76 | $74.24 | $68.22 | $71.35 | $69.88 | 314,825 |
| 2020-06-04 | $61.78 | $66.66 | $61.78 | $65.68 | $64.33 | 252,492 |
| 2020-06-03 | $63.27 | $65.14 | $62.76 | $64.39 | $62.88 | 174,735 |
| 2020-06-02 | $62.27 | $62.62 | $60.97 | $61.89 | $60.44 | 122,270 |
| 2020-06-01 | $60.66 | $62.75 | $60.17 | $61.65 | $60.21 | 168,458 |
| 2020-05-29 | $61.55 | $61.55 | $59.57 | $60.30 | $58.89 | 222,540 |
| 2020-05-28 | $65.77 | $66.10 | $62.29 | $62.43 | $60.97 | 321,952 |
| 2020-05-27 | $62.21 | $65.05 | $61.22 | $64.97 | $63.45 | 305,280 |
| 2020-05-26 | $57.76 | $61.98 | $57.61 | $60.47 | $59.05 | 257,757 |
| 2020-05-22 | $55.46 | $56.01 | $54.36 | $55.41 | $54.11 | 113,207 |
| 2020-05-21 | $54.98 | $56.53 | $54.71 | $55.46 | $54.16 | 179,713 |
| 2020-05-20 | $54.45 | $55.59 | $53.97 | $55.32 | $54.02 | 156,406 |
| 2020-05-19 | $54.29 | $55.19 | $52.94 | $52.96 | $51.72 | 167,066 |
| 2020-05-18 | $51.89 | $55.00 | $51.89 | $54.76 | $53.48 | 174,379 |
| 2020-05-15 | $49.53 | $50.95 | $49.00 | $49.78 | $48.61 | 171,409 |
| 2020-05-14 | $47.91 | $49.94 | $45.93 | $49.72 | $48.56 | 291,605 |
| 2020-05-13 | $49.65 | $49.65 | $47.80 | $49.04 | $47.89 | 321,001 |
| 2020-05-12 | $51.61 | $51.78 | $50.10 | $50.11 | $48.94 | 286,017 |
| 2020-05-11 | $53.60 | $53.60 | $51.00 | $51.38 | $50.18 | 258,937 |
| 2020-05-08 | $52.95 | $54.49 | $52.47 | $54.49 | $53.21 | 130,740 |
| 2020-05-07 | $51.73 | $52.22 | $51.00 | $51.54 | $50.33 | 152,515 |
| 2020-05-06 | $49.83 | $52.43 | $49.58 | $51.09 | $49.89 | 210,948 |
| 2020-05-05 | $52.29 | $52.58 | $49.45 | $49.70 | $48.54 | 384,291 |
| 2020-05-04 | $49.88 | $51.15 | $48.73 | $51.04 | $49.84 | 198,360 |
| 2020-05-01 | $49.93 | $51.19 | $48.81 | $50.34 | $49.16 | 212,906 |
| 2020-04-30 | $52.03 | $55.59 | $49.01 | $51.14 | $49.94 | 348,597 |
| 2020-04-29 | $52.89 | $56.52 | $52.67 | $55.69 | $54.39 | 248,900 |
| 2020-04-28 | $50.34 | $51.94 | $49.42 | $51.47 | $50.26 | 187,933 |
| 2020-04-27 | $46.80 | $49.99 | $46.80 | $49.11 | $47.96 | 168,586 |
| 2020-04-24 | $48.84 | $48.92 | $46.30 | $46.60 | $45.51 | 238,107 |
| 2020-04-23 | $47.62 | $49.87 | $47.62 | $48.54 | $47.40 | 236,947 |
| 2020-04-22 | $48.16 | $48.39 | $46.55 | $47.55 | $46.44 | 293,561 |
| 2020-04-21 | $46.65 | $47.65 | $45.98 | $46.99 | $45.89 | 287,152 |
| 2020-04-20 | $46.80 | $48.17 | $46.11 | $47.75 | $46.63 | 281,314 |
| 2020-04-17 | $46.77 | $48.68 | $46.77 | $48.00 | $46.88 | 244,710 |
| 2020-04-16 | $44.75 | $45.78 | $43.16 | $45.29 | $44.23 | 374,079 |
| 2020-04-15 | $45.84 | $45.98 | $43.29 | $44.86 | $43.81 | 414,317 |
| 2020-04-14 | $45.72 | $46.83 | $45.03 | $46.00 | $44.92 | 394,535 |
| 2020-04-13 | $47.23 | $47.23 | $43.87 | $44.59 | $43.55 | 271,354 |
| 2020-04-09 | $48.68 | $49.55 | $46.72 | $47.81 | $46.69 | 313,890 |
| 2020-04-08 | $46.46 | $47.94 | $45.76 | $47.35 | $46.24 | 181,242 |
| 2020-04-07 | $45.51 | $47.78 | $44.32 | $45.54 | $44.47 | 305,440 |
| 2020-04-06 | $44.20 | $45.07 | $43.00 | $44.10 | $43.07 | 239,475 |
| 2020-04-03 | $43.33 | $44.10 | $40.86 | $42.13 | $41.14 | 156,412 |
| 2020-04-02 | $43.19 | $45.05 | $41.75 | $43.77 | $42.74 | 153,952 |
| 2020-04-01 | $45.31 | $45.60 | $43.10 | $43.49 | $42.47 | 303,928 |
| 2020-03-31 | $48.03 | $49.17 | $46.16 | $47.33 | $46.22 | 222,712 |
| 2020-03-30 | $47.50 | $48.83 | $45.86 | $48.34 | $47.21 | 431,544 |
| 2020-03-27 | $46.88 | $49.44 | $44.81 | $47.98 | $46.86 | 480,727 |
| 2020-03-26 | $41.05 | $48.48 | $40.61 | $47.93 | $46.81 | 310,945 |
| 2020-03-25 | $43.71 | $44.88 | $40.45 | $40.59 | $39.64 | 335,614 |
| 2020-03-24 | $43.66 | $46.14 | $41.62 | $43.46 | $42.44 | 686,573 |
| 2020-03-23 | $37.35 | $41.92 | $36.11 | $41.08 | $40.12 | 454,744 |
| 2020-03-20 | $39.57 | $41.34 | $36.54 | $37.55 | $36.67 | 482,617 |
| 2020-03-19 | $31.13 | $39.95 | $30.65 | $39.25 | $38.33 | 346,542 |
| 2020-03-18 | $35.08 | $35.70 | $30.46 | $31.61 | $30.72 | 370,561 |
| 2020-03-17 | $41.27 | $41.27 | $35.10 | $37.24 | $36.19 | 446,200 |
| 2020-03-16 | $41.90 | $41.90 | $39.25 | $40.47 | $39.33 | 491,961 |
| 2020-03-13 | $48.17 | $48.17 | $42.96 | $44.11 | $42.87 | 632,332 |
| 2020-03-12 | $53.34 | $53.34 | $45.26 | $45.49 | $44.21 | 408,514 |
| 2020-03-11 | $61.19 | $61.25 | $57.43 | $57.70 | $56.08 | 349,445 |
| 2020-03-10 | $60.98 | $63.75 | $58.26 | $63.03 | $61.26 | 733,922 |
| 2020-03-09 | $63.33 | $63.33 | $59.00 | $59.07 | $57.41 | 420,218 |
| 2020-03-06 | $62.80 | $65.75 | $62.77 | $65.33 | $63.49 | 207,941 |
| 2020-03-05 | $66.92 | $67.51 | $64.36 | $65.31 | $63.47 | 489,078 |
| 2020-03-04 | $68.43 | $69.47 | $67.16 | $68.85 | $66.91 | 339,406 |
| 2020-03-03 | $68.03 | $70.00 | $65.71 | $67.30 | $65.41 | 309,752 |
| 2020-03-02 | $64.37 | $67.28 | $63.11 | $67.25 | $65.36 | 493,271 |
| 2020-02-28 | $65.65 | $67.04 | $63.34 | $64.07 | $62.27 | 521,039 |
| 2020-02-27 | $68.02 | $68.90 | $66.42 | $67.65 | $65.75 | 551,423 |
| 2020-02-26 | $70.21 | $70.65 | $68.52 | $69.54 | $67.58 | 225,030 |
| 2020-02-25 | $71.93 | $71.93 | $69.18 | $69.58 | $67.62 | 346,799 |
| 2020-02-24 | $71.87 | $72.51 | $71.51 | $71.86 | $69.84 | 310,178 |
| 2020-02-21 | $74.44 | $74.53 | $73.81 | $74.29 | $72.20 | 186,043 |
| 2020-02-20 | $73.75 | $74.76 | $73.75 | $74.63 | $72.53 | 198,149 |
| 2020-02-19 | $74.20 | $74.53 | $73.90 | $73.98 | $71.90 | 271,629 |
| 2020-02-18 | $73.85 | $74.17 | $73.45 | $74.13 | $72.04 | 315,042 |
| 2020-02-14 | $73.65 | $74.27 | $73.26 | $74.17 | $72.08 | 270,285 |
| 2020-02-13 | $73.40 | $74.08 | $73.40 | $73.75 | $71.68 | 204,396 |
| 2020-02-12 | $73.69 | $74.50 | $73.19 | $74.01 | $71.93 | 273,706 |
| 2020-02-11 | $70.37 | $75.62 | $70.21 | $73.65 | $71.58 | 383,874 |
| 2020-02-10 | $71.62 | $72.94 | $71.40 | $72.15 | $70.12 | 247,924 |
| 2020-02-07 | $73.20 | $73.45 | $71.76 | $71.85 | $69.83 | 181,436 |
| 2020-02-06 | $73.22 | $74.45 | $72.67 | $73.65 | $71.58 | 198,895 |
| 2020-02-05 | $72.05 | $73.16 | $71.72 | $73.12 | $71.06 | 189,348 |
| 2020-02-04 | $71.51 | $72.04 | $71.02 | $71.39 | $69.38 | 196,131 |
| 2020-02-03 | $70.09 | $71.39 | $70.09 | $70.31 | $68.33 | 225,677 |
| 2020-01-31 | $72.22 | $72.27 | $69.40 | $69.77 | $67.81 | 166,553 |
| 2020-01-30 | $72.83 | $73.74 | $72.24 | $72.63 | $70.59 | 124,944 |
| 2020-01-29 | $73.64 | $73.84 | $72.87 | $73.31 | $71.25 | 245,518 |
| 2020-01-28 | $72.74 | $74.00 | $72.19 | $73.45 | $71.38 | 142,893 |
| 2020-01-27 | $71.88 | $72.63 | $71.48 | $72.25 | $70.22 | 171,694 |
| 2020-01-24 | $74.52 | $74.57 | $72.03 | $73.18 | $71.12 | 245,036 |
| 2020-01-23 | $74.05 | $74.47 | $73.01 | $74.43 | $72.34 | 550,395 |
| 2020-01-22 | $76.53 | $76.53 | $73.38 | $73.80 | $71.72 | 490,727 |
| 2020-01-21 | $76.99 | $78.66 | $75.38 | $76.53 | $74.38 | 359,555 |
| 2020-01-17 | $79.82 | $79.91 | $78.13 | $78.39 | $76.19 | 190,197 |
| 2020-01-16 | $78.94 | $79.65 | $78.35 | $79.27 | $77.04 | 162,652 |
| 2020-01-15 | $76.95 | $78.82 | $76.95 | $78.36 | $76.16 | 259,081 |
| 2020-01-14 | $76.74 | $77.25 | $75.90 | $77.19 | $75.02 | 323,947 |
| 2020-01-13 | $74.53 | $77.30 | $74.49 | $77.29 | $75.12 | 413,726 |
| 2020-01-10 | $76.65 | $76.75 | $74.99 | $74.99 | $72.88 | 121,498 |
| 2020-01-09 | $76.20 | $77.41 | $76.07 | $76.70 | $74.54 | 170,485 |
| 2020-01-08 | $76.27 | $77.15 | $76.00 | $76.10 | $73.96 | 125,070 |
| 2020-01-07 | $76.27 | $76.82 | $76.02 | $76.37 | $74.22 | 121,819 |
| 2020-01-06 | $77.20 | $77.52 | $76.52 | $76.83 | $74.67 | 179,240 |
| 2020-01-03 | $75.75 | $77.70 | $75.75 | $77.63 | $75.45 | 326,240 |
| 2020-01-02 | $76.25 | $76.93 | $75.67 | $76.85 | $74.69 | 145,873 |
| 2019-12-31 | $76.16 | $76.87 | $75.84 | $75.92 | $73.78 | 150,618 |
| 2019-12-30 | $76.40 | $76.76 | $75.79 | $76.20 | $74.06 | 254,181 |
| 2019-12-27 | $76.51 | $77.42 | $76.18 | $76.54 | $74.39 | 134,583 |
| 2019-12-26 | $77.35 | $77.56 | $76.24 | $76.57 | $74.42 | 182,553 |
| 2019-12-24 | $77.32 | $77.68 | $76.93 | $77.36 | $75.18 | 103,399 |
| 2019-12-23 | $76.87 | $77.70 | $76.76 | $77.22 | $75.05 | 121,765 |
| 2019-12-20 | $77.25 | $77.84 | $76.86 | $77.10 | $74.93 | 403,704 |
| 2019-12-19 | $77.83 | $77.95 | $77.03 | $77.43 | $75.07 | 200,471 |
| 2019-12-18 | $78.50 | $78.56 | $76.89 | $77.59 | $75.22 | 264,205 |
| 2019-12-17 | $78.50 | $79.59 | $77.31 | $78.67 | $76.27 | 290,370 |
| 2019-12-16 | $82.97 | $83.32 | $77.66 | $78.18 | $75.79 | 285,908 |
| 2019-12-13 | $82.00 | $82.41 | $81.23 | $82.31 | $79.80 | 216,168 |
| 2019-12-12 | $81.30 | $82.57 | $80.66 | $82.10 | $79.59 | 313,931 |
| 2019-12-11 | $81.73 | $81.78 | $79.96 | $80.81 | $78.34 | 287,044 |
| 2019-12-10 | $82.23 | $82.43 | $81.08 | $81.49 | $79.00 | 194,755 |
| 2019-12-09 | $82.51 | $83.37 | $81.08 | $81.97 | $79.47 | 364,177 |
| 2019-12-06 | $82.62 | $84.14 | $82.00 | $82.87 | $80.34 | 375,596 |
| 2019-12-05 | $82.47 | $82.64 | $80.43 | $81.53 | $79.04 | 273,013 |
| 2019-12-04 | $83.06 | $83.53 | $82.00 | $82.16 | $79.65 | 125,283 |
| 2019-12-03 | $82.20 | $82.89 | $81.99 | $82.53 | $80.01 | 88,794 |
| 2019-12-02 | $83.72 | $83.86 | $82.37 | $82.98 | $80.45 | 160,194 |
| 2019-11-29 | $83.57 | $84.16 | $83.40 | $83.68 | $81.13 | 51,197 |
| 2019-11-27 | $85.17 | $85.37 | $84.00 | $84.08 | $81.51 | 100,340 |
| 2019-11-26 | $86.13 | $86.26 | $84.80 | $85.10 | $82.50 | 121,390 |
| 2019-11-25 | $84.15 | $86.61 | $83.90 | $86.29 | $83.66 | 222,018 |
| 2019-11-22 | $84.43 | $85.08 | $83.20 | $83.63 | $81.08 | 150,906 |
| 2019-11-21 | $84.00 | $84.01 | $82.82 | $83.73 | $81.17 | 149,447 |
| 2019-11-20 | $84.03 | $84.95 | $82.55 | $83.63 | $81.08 | 169,457 |
| 2019-11-19 | $83.87 | $84.93 | $82.62 | $84.28 | $81.71 | 132,430 |
| 2019-11-18 | $85.24 | $85.29 | $83.20 | $83.74 | $81.18 | 162,450 |
| 2019-11-15 | $86.03 | $86.55 | $85.44 | $85.71 | $83.09 | 131,883 |
| 2019-11-14 | $84.94 | $85.49 | $84.29 | $85.39 | $82.78 | 110,349 |
| 2019-11-13 | $85.84 | $85.84 | $84.61 | $84.96 | $82.37 | 77,880 |
| 2019-11-12 | $85.80 | $86.55 | $85.44 | $86.20 | $83.57 | 101,308 |
| 2019-11-11 | $85.99 | $86.16 | $85.19 | $85.59 | $82.98 | 83,994 |
| 2019-11-08 | $86.38 | $86.83 | $85.81 | $86.28 | $83.65 | 106,922 |
| 2019-11-07 | $85.78 | $87.04 | $85.58 | $86.28 | $83.65 | 122,961 |
| 2019-11-06 | $85.72 | $85.83 | $84.44 | $84.91 | $82.32 | 171,085 |
| 2019-11-05 | $86.39 | $87.00 | $85.52 | $86.08 | $83.45 | 162,131 |
| 2019-11-04 | $85.95 | $86.53 | $84.78 | $85.99 | $83.37 | 133,175 |
| 2019-11-01 | $84.73 | $85.49 | $84.09 | $85.02 | $82.43 | 167,264 |
| 2019-10-31 | $82.97 | $85.59 | $82.80 | $83.98 | $81.42 | 345,129 |
| 2019-10-30 | $86.00 | $86.37 | $80.01 | $82.42 | $79.90 | 491,720 |
| 2019-10-29 | $81.14 | $82.28 | $80.56 | $81.83 | $79.33 | 196,524 |
| 2019-10-28 | $80.04 | $82.52 | $79.95 | $81.58 | $79.09 | 249,562 |
| 2019-10-25 | $79.80 | $81.30 | $79.35 | $79.53 | $77.10 | 173,620 |
| 2019-10-24 | $79.46 | $80.82 | $78.59 | $80.18 | $77.73 | 208,811 |
| 2019-10-23 | $80.00 | $80.00 | $78.35 | $79.06 | $76.65 | 339,736 |
| 2019-10-22 | $81.42 | $82.00 | $77.77 | $80.24 | $77.79 | 424,318 |
| 2019-10-21 | $88.38 | $88.91 | $86.14 | $86.39 | $83.75 | 220,234 |
| 2019-10-18 | $89.75 | $90.34 | $86.31 | $87.64 | $84.97 | 210,726 |
| 2019-10-17 | $88.94 | $90.51 | $88.94 | $90.30 | $87.54 | 144,336 |
| 2019-10-16 | $87.95 | $90.04 | $87.95 | $88.65 | $85.94 | 94,280 |
| 2019-10-15 | $87.55 | $88.42 | $87.55 | $88.32 | $85.62 | 70,061 |
| 2019-10-14 | $86.78 | $87.64 | $86.28 | $87.40 | $84.73 | 73,541 |
| 2019-10-11 | $86.51 | $88.20 | $86.51 | $87.30 | $84.64 | 133,537 |
| 2019-10-10 | $85.00 | $85.89 | $84.69 | $85.05 | $82.45 | 145,650 |
| 2019-10-09 | $85.67 | $85.67 | $84.55 | $84.80 | $82.21 | 58,709 |
| 2019-10-08 | $84.78 | $85.72 | $83.60 | $84.77 | $82.18 | 165,153 |
| 2019-10-07 | $84.84 | $86.20 | $84.16 | $85.72 | $83.10 | 173,693 |
| 2019-10-04 | $84.54 | $85.51 | $84.11 | $85.28 | $82.68 | 112,164 |
| 2019-10-03 | $85.03 | $85.28 | $83.43 | $84.36 | $81.79 | 194,914 |
| 2019-10-02 | $85.49 | $86.21 | $84.50 | $85.35 | $82.75 | 154,983 |
| 2019-10-01 | $90.94 | $90.94 | $85.77 | $86.42 | $83.78 | 153,730 |
| 2019-09-30 | $90.19 | $90.89 | $89.80 | $90.16 | $87.41 | 263,685 |
| 2019-09-27 | $90.80 | $90.91 | $89.23 | $89.85 | $87.11 | 217,338 |
| 2019-09-26 | $91.51 | $92.05 | $90.21 | $90.29 | $87.53 | 231,115 |
| 2019-09-25 | $88.41 | $91.74 | $87.81 | $91.51 | $88.72 | 335,968 |
| 2019-09-24 | $89.65 | $89.86 | $87.08 | $88.28 | $85.59 | 206,781 |
| 2019-09-23 | $87.81 | $89.92 | $87.53 | $89.66 | $86.92 | 239,201 |
| 2019-09-20 | $86.68 | $88.04 | $86.40 | $87.89 | $85.21 | 515,875 |
| 2019-09-19 | $87.83 | $88.18 | $86.48 | $86.50 | $83.86 | 158,403 |
| 2019-09-18 | $87.09 | $88.04 | $86.59 | $87.37 | $84.70 | 147,144 |
| 2019-09-17 | $87.12 | $87.90 | $85.59 | $87.11 | $84.45 | 219,085 |
| 2019-09-16 | $89.02 | $90.08 | $87.24 | $87.49 | $84.82 | 163,475 |
| 2019-09-13 | $88.83 | $89.89 | $88.37 | $89.64 | $86.90 | 171,114 |
| 2019-09-12 | $87.94 | $88.70 | $86.75 | $88.02 | $85.33 | 233,458 |
| 2019-09-11 | $86.17 | $87.71 | $85.23 | $87.48 | $84.81 | 137,667 |
| 2019-09-10 | $83.25 | $85.73 | $82.18 | $85.67 | $83.06 | 250,906 |
| 2019-09-09 | $81.98 | $83.19 | $81.92 | $83.09 | $80.55 | 135,578 |
| 2019-09-06 | $82.21 | $82.86 | $81.80 | $81.96 | $79.46 | 90,068 |
| 2019-09-05 | $80.27 | $83.72 | $80.27 | $82.44 | $79.75 | 315,239 |
| 2019-09-04 | $80.43 | $80.63 | $79.26 | $79.60 | $77.00 | 131,087 |
| 2019-09-03 | $82.00 | $82.00 | $79.24 | $79.58 | $76.98 | 136,083 |
| 2019-08-30 | $82.85 | $83.15 | $81.98 | $82.22 | $79.54 | 85,864 |
| 2019-08-29 | $80.69 | $82.50 | $80.69 | $82.39 | $79.70 | 145,454 |
| 2019-08-28 | $78.61 | $80.02 | $77.95 | $79.87 | $77.26 | 112,437 |
| 2019-08-27 | $80.03 | $80.39 | $78.61 | $79.01 | $76.43 | 107,422 |
| 2019-08-26 | $79.78 | $80.00 | $78.36 | $79.39 | $76.80 | 127,824 |
| 2019-08-23 | $81.19 | $82.32 | $78.45 | $78.74 | $76.17 | 214,534 |
| 2019-08-22 | $81.59 | $82.73 | $81.58 | $81.91 | $79.24 | 195,770 |
| 2019-08-21 | $82.35 | $82.46 | $81.41 | $81.67 | $79.00 | 117,543 |
| 2019-08-20 | $81.89 | $82.15 | $81.04 | $81.48 | $78.82 | 214,768 |
| 2019-08-19 | $83.18 | $83.32 | $81.99 | $82.24 | $79.56 | 213,661 |
| 2019-08-16 | $82.42 | $82.89 | $81.93 | $82.59 | $79.89 | 142,928 |
| 2019-08-15 | $81.49 | $83.01 | $81.03 | $81.82 | $79.15 | 170,824 |
| 2019-08-14 | $81.35 | $81.66 | $80.10 | $81.30 | $78.65 | 155,937 |
| 2019-08-13 | $82.05 | $83.87 | $82.05 | $82.81 | $80.11 | 106,927 |
| 2019-08-12 | $82.75 | $83.14 | $81.95 | $82.06 | $79.38 | 117,852 |
| 2019-08-09 | $83.76 | $84.01 | $82.47 | $83.30 | $80.58 | 182,316 |
| 2019-08-08 | $83.09 | $84.29 | $82.73 | $84.01 | $81.27 | 134,839 |
| 2019-08-07 | $81.54 | $83.05 | $81.12 | $82.42 | $79.73 | 180,878 |
| 2019-08-06 | $81.98 | $83.01 | $81.25 | $82.82 | $80.12 | 134,057 |
| 2019-08-05 | $82.32 | $83.16 | $80.23 | $81.47 | $78.81 | 325,092 |
| 2019-08-02 | $84.35 | $84.49 | $83.16 | $84.23 | $81.48 | 166,762 |
| 2019-08-01 | $86.17 | $86.64 | $84.50 | $84.93 | $82.16 | 292,185 |
| 2019-07-31 | $81.85 | $86.97 | $80.38 | $85.99 | $83.18 | 524,452 |
| 2019-07-30 | $78.09 | $79.32 | $77.77 | $79.00 | $76.42 | 181,213 |
| 2019-07-29 | $79.05 | $79.46 | $78.43 | $78.79 | $76.22 | 204,210 |
| 2019-07-26 | $79.30 | $79.61 | $78.74 | $79.04 | $76.46 | 133,044 |
| 2019-07-25 | $79.99 | $79.99 | $78.76 | $79.11 | $76.53 | 205,379 |
| 2019-07-24 | $78.69 | $80.27 | $78.18 | $80.21 | $77.59 | 220,307 |
| 2019-07-23 | $78.75 | $79.21 | $77.98 | $79.02 | $76.44 | 252,905 |
| 2019-07-22 | $79.07 | $79.82 | $78.26 | $78.41 | $75.85 | 143,654 |
| 2019-07-19 | $78.61 | $79.43 | $78.32 | $78.89 | $76.32 | 223,832 |
| 2019-07-18 | $78.61 | $79.44 | $77.99 | $78.48 | $75.92 | 151,882 |
| 2019-07-17 | $79.52 | $79.88 | $78.47 | $78.70 | $76.13 | 128,748 |
| 2019-07-16 | $79.86 | $80.60 | $79.53 | $79.80 | $77.20 | 184,245 |
| 2019-07-15 | $81.12 | $81.88 | $79.88 | $80.11 | $77.50 | 102,082 |
| 2019-07-12 | $80.34 | $81.44 | $80.05 | $81.10 | $78.45 | 154,436 |
| 2019-07-11 | $81.28 | $81.32 | $80.27 | $80.49 | $77.86 | 149,157 |
| 2019-07-10 | $82.51 | $82.68 | $80.88 | $81.16 | $78.51 | 115,941 |
| 2019-07-09 | $81.45 | $82.21 | $80.93 | $82.15 | $79.47 | 239,855 |
| 2019-07-08 | $82.17 | $82.40 | $81.51 | $81.90 | $79.23 | 171,013 |
| 2019-07-05 | $82.95 | $82.95 | $81.23 | $82.33 | $79.64 | 256,207 |
| 2019-07-03 | $83.44 | $83.77 | $82.79 | $83.44 | $80.72 | 91,817 |
| 2019-07-02 | $83.70 | $83.97 | $82.32 | $83.25 | $80.53 | 144,756 |
| 2019-07-01 | $83.93 | $84.19 | $82.67 | $83.58 | $80.85 | 439,020 |
| 2019-06-28 | $80.50 | $83.43 | $80.50 | $82.91 | $80.20 | 428,506 |
| 2019-06-27 | $80.96 | $80.96 | $79.77 | $80.68 | $78.05 | 254,500 |
| 2019-06-26 | $80.66 | $81.23 | $80.14 | $80.92 | $78.28 | 259,778 |
| 2019-06-25 | $80.29 | $81.08 | $79.77 | $80.39 | $77.77 | 342,751 |
| 2019-06-24 | $81.31 | $81.36 | $79.68 | $80.17 | $77.55 | 171,209 |
| 2019-06-21 | $80.10 | $81.57 | $79.05 | $81.04 | $78.39 | 693,736 |
| 2019-06-20 | $80.85 | $81.09 | $79.49 | $80.64 | $78.01 | 195,708 |
| 2019-06-19 | $78.61 | $79.71 | $78.30 | $79.67 | $77.07 | 190,556 |
| 2019-06-18 | $76.49 | $78.66 | $76.49 | $78.50 | $75.94 | 178,216 |
| 2019-06-17 | $74.54 | $76.57 | $74.13 | $75.99 | $73.51 | 240,358 |
| 2019-06-14 | $76.62 | $76.62 | $74.08 | $74.18 | $71.76 | 114,857 |
| 2019-06-13 | $76.09 | $77.20 | $75.70 | $76.96 | $74.45 | 152,961 |
| 2019-06-12 | $74.78 | $75.60 | $74.67 | $75.51 | $73.05 | 179,244 |
| 2019-06-11 | $75.08 | $75.70 | $74.02 | $74.96 | $72.51 | 431,542 |
| 2019-06-10 | $74.14 | $75.07 | $74.10 | $74.38 | $71.95 | 183,334 |
| 2019-06-07 | $72.37 | $73.76 | $72.01 | $73.61 | $71.21 | 157,963 |
| 2019-06-06 | $71.31 | $71.65 | $70.44 | $71.65 | $69.31 | 208,156 |
| 2019-06-05 | $71.20 | $72.30 | $70.73 | $71.30 | $68.80 | 106,323 |
| 2019-06-04 | $70.15 | $71.21 | $69.22 | $71.15 | $68.66 | 160,795 |
| 2019-06-03 | $70.17 | $71.11 | $68.86 | $69.29 | $66.86 | 205,404 |
| 2019-05-31 | $70.00 | $71.60 | $69.93 | $70.07 | $67.61 | 730,830 |
| 2019-05-30 | $70.54 | $71.04 | $68.93 | $69.57 | $67.13 | 348,541 |
| 2019-05-29 | $71.73 | $72.49 | $69.89 | $70.35 | $67.88 | 311,289 |
| 2019-05-28 | $74.30 | $74.70 | $74.08 | $74.09 | $71.49 | 145,783 |
| 2019-05-24 | $73.92 | $74.71 | $73.41 | $74.25 | $71.65 | 177,676 |
| 2019-05-23 | $75.22 | $75.38 | $72.64 | $73.52 | $70.94 | 211,579 |
| 2019-05-22 | $75.95 | $76.57 | $75.54 | $76.03 | $73.36 | 185,502 |
| 2019-05-21 | $73.81 | $76.40 | $73.81 | $75.88 | $73.22 | 250,757 |
| 2019-05-20 | $72.06 | $73.52 | $71.79 | $73.24 | $70.67 | 190,637 |
| 2019-05-17 | $72.52 | $73.63 | $71.84 | $72.70 | $70.15 | 151,942 |
| 2019-05-16 | $72.19 | $74.11 | $71.94 | $73.16 | $70.59 | 135,415 |
| 2019-05-15 | $73.84 | $74.39 | $72.02 | $72.10 | $69.57 | 121,033 |
| 2019-05-14 | $74.09 | $75.35 | $73.90 | $74.59 | $71.97 | 210,428 |
| 2019-05-13 | $74.76 | $75.69 | $73.26 | $73.97 | $71.38 | 124,539 |
| 2019-05-10 | $76.25 | $76.66 | $74.82 | $76.34 | $73.66 | 86,248 |
| 2019-05-09 | $75.55 | $76.64 | $74.80 | $76.51 | $73.83 | 156,618 |
| 2019-05-08 | $77.27 | $77.45 | $75.99 | $76.07 | $73.40 | 92,006 |
| 2019-05-07 | $78.74 | $78.74 | $76.52 | $77.19 | $74.48 | 173,117 |
| 2019-05-06 | $78.52 | $80.17 | $78.44 | $79.63 | $76.84 | 205,180 |
| 2019-05-03 | $78.42 | $79.99 | $78.42 | $79.86 | $77.06 | 260,878 |
| 2019-05-02 | $77.45 | $78.14 | $76.01 | $78.05 | $75.31 | 216,934 |
| 2019-05-01 | $75.04 | $78.90 | $74.61 | $77.66 | $74.94 | 465,462 |
| 2019-04-30 | $73.87 | $73.99 | $72.87 | $73.97 | $71.38 | 221,973 |
| 2019-04-29 | $73.32 | $74.05 | $72.71 | $73.70 | $71.12 | 222,336 |
| 2019-04-26 | $72.89 | $73.72 | $72.43 | $72.96 | $70.40 | 166,013 |
| 2019-04-25 | $74.34 | $74.34 | $72.66 | $72.82 | $70.27 | 85,950 |
| 2019-04-24 | $75.56 | $76.22 | $74.81 | $74.85 | $72.23 | 109,351 |
| 2019-04-23 | $73.94 | $75.73 | $73.56 | $75.55 | $72.90 | 108,184 |
| 2019-04-22 | $73.64 | $73.97 | $73.37 | $73.56 | $70.98 | 100,876 |
| 2019-04-18 | $74.09 | $74.71 | $73.35 | $73.80 | $71.21 | 175,746 |
| 2019-04-17 | $74.45 | $74.82 | $73.57 | $73.98 | $71.39 | 144,403 |
| 2019-04-16 | $72.94 | $74.17 | $72.86 | $74.10 | $71.50 | 111,155 |
| 2019-04-15 | $73.46 | $74.22 | $72.60 | $72.91 | $70.35 | 63,392 |
| 2019-04-12 | $73.08 | $73.46 | $72.38 | $73.18 | $70.61 | 207,546 |
| 2019-04-11 | $72.50 | $72.75 | $72.10 | $72.47 | $69.93 | 101,207 |
| 2019-04-10 | $71.47 | $72.50 | $71.47 | $72.29 | $69.76 | 121,538 |
| 2019-04-09 | $71.76 | $72.03 | $71.12 | $71.47 | $68.96 | 108,004 |
| 2019-04-08 | $72.79 | $73.28 | $72.05 | $72.10 | $69.57 | 117,088 |
| 2019-04-05 | $73.59 | $74.02 | $72.83 | $73.35 | $70.78 | 170,914 |
| 2019-04-04 | $72.97 | $73.89 | $72.95 | $73.41 | $70.84 | 84,666 |
| 2019-04-03 | $72.57 | $73.93 | $72.03 | $73.01 | $70.45 | 120,181 |
| 2019-04-02 | $72.09 | $72.61 | $71.10 | $71.82 | $69.30 | 143,791 |
| 2019-04-01 | $72.33 | $72.99 | $71.24 | $71.93 | $69.41 | 143,623 |
| 2019-03-29 | $71.99 | $72.11 | $71.09 | $71.59 | $69.08 | 133,176 |
| 2019-03-28 | $71.26 | $72.44 | $70.68 | $71.47 | $68.96 | 111,181 |
| 2019-03-27 | $71.09 | $71.59 | $70.36 | $71.16 | $68.66 | 60,352 |
| 2019-03-26 | $71.14 | $71.89 | $70.57 | $71.11 | $68.62 | 126,126 |
| 2019-03-25 | $70.14 | $71.05 | $69.26 | $70.50 | $68.03 | 156,673 |
| 2019-03-22 | $73.80 | $73.99 | $70.20 | $70.27 | $67.81 | 152,151 |
| 2019-03-21 | $73.46 | $75.53 | $73.46 | $74.25 | $71.65 | 135,249 |
| 2019-03-20 | $73.96 | $75.30 | $73.49 | $73.83 | $71.24 | 241,481 |
| 2019-03-19 | $74.11 | $74.51 | $73.46 | $74.13 | $71.53 | 131,883 |
| 2019-03-18 | $72.52 | $73.81 | $72.52 | $73.74 | $71.15 | 73,901 |
| 2019-03-15 | $72.62 | $73.80 | $72.37 | $72.62 | $70.07 | 210,571 |
| 2019-03-14 | $72.89 | $72.90 | $72.17 | $72.53 | $69.81 | 62,661 |
| 2019-03-13 | $72.85 | $74.13 | $72.67 | $72.93 | $70.20 | 87,303 |
| 2019-03-12 | $73.09 | $73.48 | $72.03 | $72.29 | $69.58 | 117,631 |
| 2019-03-11 | $74.14 | $74.22 | $71.91 | $72.95 | $70.22 | 284,151 |
| 2019-03-08 | $75.21 | $76.04 | $75.01 | $75.29 | $72.47 | 93,646 |
| 2019-03-07 | $76.11 | $76.24 | $75.15 | $75.64 | $72.81 | 115,158 |
| 2019-03-06 | $76.27 | $76.89 | $75.38 | $76.05 | $73.20 | 246,745 |
| 2019-03-05 | $76.37 | $77.23 | $76.03 | $76.48 | $73.62 | 114,794 |
| 2019-03-04 | $76.70 | $77.14 | $75.83 | $76.38 | $73.52 | 196,539 |
| 2019-03-01 | $78.15 | $78.25 | $76.94 | $76.97 | $74.09 | 81,727 |
| 2019-02-28 | $77.22 | $77.97 | $76.81 | $77.55 | $74.65 | 95,209 |
| 2019-02-27 | $77.64 | $77.64 | $76.28 | $77.24 | $74.35 | 78,304 |
| 2019-02-26 | $78.42 | $78.51 | $77.78 | $77.79 | $74.88 | 82,305 |
| 2019-02-25 | $79.25 | $79.25 | $78.37 | $78.37 | $75.44 | 110,773 |
| 2019-02-22 | $78.81 | $79.48 | $77.19 | $78.45 | $75.51 | 113,576 |
| 2019-02-21 | $76.29 | $76.61 | $75.84 | $76.37 | $73.51 | 109,325 |
| 2019-02-20 | $75.88 | $76.70 | $75.70 | $76.65 | $73.78 | 194,201 |
| 2019-02-19 | $74.95 | $76.56 | $74.82 | $76.06 | $73.21 | 125,426 |
| 2019-02-15 | $74.51 | $75.49 | $74.51 | $75.47 | $72.64 | 119,836 |
| 2019-02-14 | $74.24 | $74.57 | $73.43 | $74.02 | $71.25 | 148,593 |
| 2019-02-13 | $74.32 | $74.83 | $72.70 | $74.35 | $71.57 | 138,318 |
| 2019-02-12 | $70.00 | $73.58 | $68.81 | $73.52 | $70.77 | 242,995 |
| 2019-02-11 | $69.84 | $70.78 | $69.63 | $70.15 | $67.52 | 135,516 |
| 2019-02-08 | $68.89 | $69.67 | $68.35 | $69.48 | $66.88 | 76,284 |
| 2019-02-07 | $69.66 | $70.11 | $68.31 | $69.13 | $66.54 | 69,732 |
| 2019-02-06 | $70.19 | $70.70 | $69.72 | $70.20 | $67.57 | 92,155 |
| 2019-02-05 | $70.67 | $71.24 | $69.91 | $70.33 | $67.70 | 46,163 |
| 2019-02-04 | $69.08 | $70.48 | $69.08 | $70.45 | $67.81 | 76,752 |
| 2019-02-01 | $69.00 | $69.59 | $68.62 | $69.52 | $66.92 | 89,763 |
| 2019-01-31 | $68.85 | $69.26 | $68.24 | $68.66 | $66.09 | 95,203 |
| 2019-01-30 | $68.54 | $69.34 | $67.33 | $68.82 | $66.24 | 209,261 |
| 2019-01-29 | $66.59 | $67.97 | $66.03 | $67.45 | $64.92 | 99,166 |
| 2019-01-28 | $67.23 | $68.08 | $65.87 | $66.47 | $63.98 | 84,367 |
| 2019-01-25 | $68.89 | $69.14 | $67.91 | $68.07 | $65.52 | 62,427 |
| 2019-01-24 | $66.94 | $68.45 | $66.86 | $68.11 | $65.56 | 78,767 |
| 2019-01-23 | $67.85 | $67.85 | $66.70 | $67.05 | $64.54 | 98,235 |
| 2019-01-22 | $68.42 | $68.42 | $66.95 | $67.41 | $64.89 | 94,483 |
| 2019-01-18 | $69.17 | $70.42 | $69.09 | $69.21 | $66.62 | 82,998 |
| 2019-01-17 | $67.10 | $69.19 | $67.05 | $68.80 | $66.22 | 152,005 |
| 2019-01-16 | $67.04 | $68.03 | $66.75 | $67.60 | $65.07 | 108,186 |
| 2019-01-15 | $66.85 | $67.51 | $66.26 | $66.69 | $64.19 | 138,881 |
| 2019-01-14 | $67.88 | $68.14 | $66.69 | $66.85 | $64.35 | 151,690 |
| 2019-01-11 | $67.75 | $68.32 | $67.36 | $68.17 | $65.62 | 111,439 |
| 2019-01-10 | $66.55 | $68.40 | $66.25 | $68.29 | $65.73 | 99,659 |
| 2019-01-09 | $65.38 | $67.59 | $65.23 | $67.14 | $64.63 | 200,598 |
| 2019-01-08 | $64.08 | $65.16 | $63.66 | $65.14 | $62.70 | 136,769 |
| 2019-01-07 | $62.62 | $64.00 | $62.62 | $62.99 | $60.63 | 107,766 |
| 2019-01-04 | $62.12 | $63.00 | $61.33 | $62.46 | $60.12 | 231,938 |
| 2019-01-03 | $61.66 | $62.19 | $60.35 | $60.82 | $58.54 | 94,800 |
| 2019-01-02 | $61.35 | $62.91 | $60.44 | $62.38 | $60.04 | 235,773 |
| 2018-12-31 | $61.86 | $62.43 | $61.22 | $62.43 | $60.09 | 97,791 |
| 2018-12-28 | $61.58 | $62.55 | $60.57 | $61.38 | $59.08 | 242,020 |
| 2018-12-27 | $59.95 | $61.30 | $59.05 | $61.25 | $58.96 | 93,497 |
| 2018-12-26 | $59.09 | $61.24 | $58.06 | $61.13 | $58.84 | 99,417 |
| 2018-12-24 | $59.98 | $59.98 | $58.24 | $58.41 | $56.22 | 65,897 |
| 2018-12-21 | $61.84 | $62.45 | $60.16 | $60.44 | $58.00 | 278,228 |
| 2018-12-20 | $63.18 | $63.41 | $61.13 | $61.66 | $59.17 | 128,016 |
| 2018-12-19 | $65.92 | $66.73 | $62.89 | $63.48 | $60.91 | 113,550 |
| 2018-12-18 | $66.64 | $67.25 | $65.60 | $65.78 | $63.12 | 155,754 |
| 2018-12-17 | $67.15 | $68.40 | $65.75 | $66.26 | $63.58 | 136,050 |
| 2018-12-14 | $67.80 | $68.74 | $67.25 | $67.51 | $64.78 | 86,427 |
| 2018-12-13 | $69.32 | $69.92 | $67.90 | $68.27 | $65.51 | 150,579 |
| 2018-12-12 | $69.30 | $70.65 | $68.77 | $68.87 | $66.09 | 189,606 |
| 2018-12-11 | $69.37 | $70.00 | $67.48 | $68.16 | $65.41 | 83,396 |
| 2018-12-10 | $67.77 | $68.91 | $67.57 | $68.23 | $65.47 | 196,262 |
| 2018-12-07 | $69.35 | $70.24 | $67.73 | $68.06 | $65.31 | 146,214 |
| 2018-12-06 | $68.20 | $69.40 | $66.82 | $69.40 | $66.60 | 120,053 |
| 2018-12-04 | $73.14 | $73.30 | $69.13 | $69.25 | $66.45 | 127,864 |
| 2018-12-03 | $73.02 | $74.13 | $72.56 | $73.59 | $70.62 | 131,894 |
| 2018-11-30 | $71.40 | $72.72 | $71.22 | $72.36 | $69.44 | 192,736 |
| 2018-11-29 | $71.90 | $72.41 | $70.80 | $71.52 | $68.63 | 129,778 |
| 2018-11-28 | $69.77 | $72.38 | $69.72 | $72.13 | $69.22 | 144,568 |
| 2018-11-27 | $70.50 | $70.61 | $68.97 | $69.66 | $66.85 | 117,820 |
| 2018-11-26 | $71.84 | $72.16 | $70.85 | $71.07 | $68.20 | 137,519 |
| 2018-11-23 | $70.43 | $71.76 | $69.75 | $71.25 | $68.37 | 39,244 |
| 2018-11-21 | $70.57 | $71.65 | $70.09 | $71.27 | $68.39 | 85,158 |
| 2018-11-20 | $71.50 | $71.67 | $69.88 | $70.26 | $67.42 | 84,716 |
| 2018-11-19 | $74.55 | $74.55 | $71.80 | $72.36 | $69.44 | 163,058 |
| 2018-11-16 | $73.70 | $75.24 | $73.23 | $74.79 | $71.77 | 362,545 |
| 2018-11-15 | $72.59 | $74.34 | $71.79 | $74.34 | $71.34 | 167,356 |
| 2018-11-14 | $74.60 | $75.45 | $73.01 | $73.04 | $70.09 | 218,255 |
| 2018-11-13 | $73.25 | $74.97 | $72.93 | $73.74 | $70.76 | 335,681 |
| 2018-11-12 | $73.58 | $74.06 | $72.80 | $73.01 | $70.06 | 268,730 |
| 2018-11-09 | $73.64 | $74.39 | $72.99 | $73.47 | $70.50 | 113,848 |
| 2018-11-08 | $72.87 | $74.25 | $72.87 | $74.15 | $71.15 | 114,664 |
| 2018-11-07 | $70.84 | $73.82 | $70.36 | $73.61 | $70.64 | 128,333 |
| 2018-11-06 | $69.75 | $71.14 | $69.75 | $71.13 | $68.26 | 98,313 |
| 2018-11-05 | $70.82 | $71.47 | $68.64 | $69.64 | $66.83 | 131,346 |
| 2018-11-02 | $70.69 | $71.61 | $69.92 | $70.66 | $67.80 | 227,232 |
| 2018-11-01 | $70.41 | $70.67 | $69.36 | $70.24 | $67.40 | 157,093 |
| 2018-10-31 | $69.95 | $71.53 | $69.11 | $69.98 | $67.15 | 267,420 |
| 2018-10-30 | $65.71 | $67.81 | $65.07 | $67.16 | $64.45 | 164,838 |
| 2018-10-29 | $67.52 | $68.36 | $64.95 | $65.74 | $63.08 | 104,603 |
| 2018-10-26 | $64.77 | $67.57 | $64.62 | $66.77 | $64.07 | 113,619 |
| 2018-10-25 | $64.95 | $65.76 | $64.69 | $65.66 | $63.01 | 156,841 |
| 2018-10-24 | $67.99 | $68.47 | $64.40 | $64.56 | $61.95 | 122,363 |
| 2018-10-23 | $68.66 | $69.00 | $67.95 | $67.97 | $65.22 | 106,883 |
| 2018-10-22 | $68.70 | $70.33 | $68.60 | $69.70 | $66.88 | 87,940 |
| 2018-10-19 | $69.63 | $69.98 | $68.18 | $68.58 | $65.81 | 78,317 |
| 2018-10-18 | $70.52 | $70.52 | $69.12 | $69.70 | $66.88 | 89,015 |
| 2018-10-17 | $71.58 | $71.58 | $70.39 | $70.91 | $68.04 | 99,987 |
| 2018-10-16 | $70.16 | $71.83 | $69.55 | $71.73 | $68.83 | 184,773 |
| 2018-10-15 | $69.61 | $70.83 | $69.46 | $69.92 | $67.09 | 99,748 |
| 2018-10-12 | $71.15 | $71.72 | $68.49 | $69.43 | $66.62 | 125,014 |
| 2018-10-11 | $71.39 | $72.64 | $70.14 | $70.20 | $67.36 | 117,856 |
| 2018-10-10 | $74.61 | $74.91 | $71.56 | $71.76 | $68.86 | 146,965 |
| 2018-10-09 | $75.60 | $76.12 | $74.33 | $74.54 | $71.53 | 143,058 |
| 2018-10-08 | $75.99 | $76.38 | $74.82 | $75.67 | $72.61 | 59,803 |
| 2018-10-05 | $77.12 | $77.88 | $75.51 | $76.18 | $73.10 | 139,824 |
| 2018-10-04 | $77.54 | $78.00 | $76.69 | $77.06 | $73.95 | 78,033 |
| 2018-10-03 | $78.02 | $78.84 | $77.21 | $77.72 | $74.58 | 113,633 |
| 2018-10-02 | $78.33 | $79.16 | $77.74 | $77.87 | $74.72 | 166,935 |
| 2018-10-01 | $79.92 | $80.94 | $77.94 | $78.31 | $75.15 | 159,112 |
| 2018-09-28 | $78.65 | $80.95 | $78.65 | $79.50 | $76.29 | 154,337 |
| 2018-09-27 | $79.30 | $80.15 | $78.65 | $78.95 | $75.76 | 69,514 |
| 2018-09-26 | $79.55 | $80.10 | $79.00 | $79.10 | $75.90 | 119,684 |
| 2018-09-25 | $78.20 | $80.05 | $77.80 | $79.55 | $76.34 | 220,532 |
| 2018-09-24 | $78.30 | $78.40 | $77.30 | $77.95 | $74.80 | 221,473 |
| 2018-09-21 | $78.65 | $79.70 | $78.05 | $78.20 | $75.04 | 539,708 |
| 2018-09-20 | $78.65 | $79.40 | $78.05 | $78.90 | $75.71 | 160,431 |
| 2018-09-19 | $80.35 | $80.60 | $78.45 | $78.65 | $75.47 | 196,149 |
| 2018-09-18 | $81.00 | $82.20 | $80.45 | $80.50 | $77.25 | 116,955 |
| 2018-09-17 | $81.25 | $81.55 | $80.65 | $80.95 | $77.68 | 228,994 |
| 2018-09-14 | $80.35 | $81.70 | $80.20 | $81.40 | $78.11 | 201,003 |
| 2018-09-13 | $79.95 | $80.45 | $79.60 | $80.20 | $76.96 | 236,870 |
| 2018-09-12 | $79.20 | $79.85 | $78.00 | $79.60 | $76.38 | 231,384 |
| 2018-09-11 | $78.70 | $79.55 | $78.65 | $79.35 | $76.14 | 81,440 |
| 2018-09-10 | $78.85 | $79.40 | $78.30 | $78.95 | $75.76 | 150,816 |
| 2018-09-07 | $77.25 | $78.60 | $77.15 | $78.35 | $75.18 | 131,659 |
| 2018-09-06 | $77.80 | $78.10 | $77.45 | $77.65 | $74.35 | 113,818 |
| 2018-09-05 | $76.60 | $77.60 | $75.80 | $77.35 | $74.06 | 263,261 |
| 2018-09-04 | $76.85 | $77.10 | $75.60 | $76.80 | $73.54 | 263,527 |
| 2018-08-31 | $76.85 | $77.45 | $76.70 | $77.15 | $73.87 | 147,900 |
| 2018-08-30 | $77.45 | $78.05 | $76.70 | $77.15 | $73.87 | 242,826 |
| 2018-08-29 | $77.90 | $78.00 | $76.90 | $77.40 | $74.11 | 192,216 |
| 2018-08-28 | $78.65 | $79.45 | $77.70 | $77.80 | $74.49 | 124,778 |
| 2018-08-27 | $77.45 | $78.95 | $77.20 | $78.60 | $75.26 | 154,793 |
| 2018-08-24 | $77.05 | $77.30 | $76.40 | $76.95 | $73.68 | 210,280 |
| 2018-08-23 | $78.30 | $78.30 | $76.85 | $76.95 | $73.68 | 135,928 |
| 2018-08-22 | $78.20 | $78.55 | $77.65 | $78.05 | $74.73 | 132,353 |
| 2018-08-21 | $77.35 | $78.90 | $77.35 | $78.20 | $74.88 | 199,877 |
| 2018-08-20 | $77.15 | $77.63 | $76.90 | $77.05 | $73.78 | 108,251 |
| 2018-08-17 | $75.90 | $77.20 | $75.90 | $76.90 | $73.63 | 298,924 |
| 2018-08-16 | $78.15 | $78.30 | $75.68 | $75.75 | $72.53 | 283,202 |
| 2018-08-15 | $77.05 | $77.75 | $75.80 | $77.45 | $74.16 | 173,489 |
| 2018-08-14 | $76.00 | $76.75 | $75.70 | $76.60 | $73.35 | 207,147 |
| 2018-08-13 | $75.80 | $76.10 | $75.20 | $75.45 | $72.24 | 148,541 |
| 2018-08-10 | $75.70 | $76.25 | $75.38 | $75.95 | $72.72 | 165,262 |
| 2018-08-09 | $76.85 | $77.35 | $76.05 | $76.20 | $72.96 | 196,260 |
| 2018-08-08 | $75.25 | $76.60 | $74.55 | $76.45 | $73.20 | 423,032 |
| 2018-08-07 | $71.10 | $75.28 | $70.80 | $74.95 | $71.77 | 478,759 |
| 2018-08-06 | $64.75 | $65.28 | $64.00 | $64.30 | $61.57 | 180,630 |
| 2018-08-03 | $65.65 | $66.30 | $64.20 | $64.75 | $62.00 | 67,056 |
| 2018-08-02 | $65.35 | $66.00 | $65.20 | $65.40 | $62.62 | 69,697 |
| 2018-08-01 | $66.15 | $66.80 | $64.70 | $65.70 | $62.91 | 87,762 |
| 2018-07-31 | $64.95 | $66.30 | $64.60 | $66.15 | $63.34 | 148,062 |
| 2018-07-30 | $66.20 | $66.60 | $64.40 | $64.55 | $61.81 | 86,411 |
| 2018-07-27 | $67.05 | $67.25 | $65.53 | $66.10 | $63.29 | 86,051 |
| 2018-07-26 | $65.25 | $67.55 | $65.25 | $67.05 | $64.20 | 104,815 |
| 2018-07-25 | $64.40 | $65.35 | $63.40 | $65.25 | $62.48 | 91,278 |
| 2018-07-24 | $64.10 | $64.60 | $63.70 | $64.40 | $61.66 | 95,556 |
| 2018-07-23 | $64.20 | $64.35 | $63.50 | $63.65 | $60.95 | 93,996 |
| 2018-07-20 | $64.00 | $64.90 | $63.80 | $64.40 | $61.66 | 63,078 |
| 2018-07-19 | $63.50 | $64.10 | $63.20 | $63.95 | $61.23 | 101,378 |
| 2018-07-18 | $63.20 | $63.65 | $62.60 | $63.60 | $60.90 | 55,873 |
| 2018-07-17 | $62.30 | $63.30 | $62.25 | $63.25 | $60.56 | 65,130 |
| 2018-07-16 | $62.85 | $63.30 | $62.10 | $62.35 | $59.70 | 73,352 |
| 2018-07-13 | $62.00 | $63.25 | $62.00 | $62.90 | $60.23 | 44,086 |
| 2018-07-12 | $62.25 | $63.00 | $61.75 | $62.10 | $59.46 | 62,597 |
| 2018-07-11 | $62.30 | $62.35 | $61.85 | $62.00 | $59.37 | 63,699 |
| 2018-07-10 | $62.70 | $63.10 | $62.35 | $62.55 | $59.89 | 60,249 |
| 2018-07-09 | $62.05 | $62.65 | $61.85 | $62.50 | $59.84 | 108,743 |
| 2018-07-06 | $61.70 | $62.50 | $61.60 | $61.75 | $59.13 | 63,619 |
| 2018-07-05 | $61.00 | $61.85 | $60.60 | $61.80 | $59.17 | 81,653 |
| 2018-07-03 | $61.10 | $61.13 | $60.35 | $60.70 | $58.12 | 39,689 |
| 2018-07-02 | $59.90 | $60.70 | $59.40 | $60.70 | $58.12 | 87,859 |
| 2018-06-29 | $59.95 | $60.45 | $59.65 | $60.15 | $57.59 | 91,836 |
| 2018-06-28 | $60.90 | $61.10 | $59.75 | $59.80 | $57.26 | 67,359 |
| 2018-06-27 | $60.80 | $62.05 | $60.70 | $60.95 | $58.36 | 128,211 |
| 2018-06-26 | $60.25 | $61.15 | $60.25 | $60.75 | $58.17 | 47,232 |
| 2018-06-25 | $61.20 | $61.20 | $60.05 | $60.30 | $57.74 | 78,495 |
| 2018-06-22 | $61.70 | $61.90 | $60.80 | $61.40 | $58.79 | 215,871 |
| 2018-06-21 | $61.90 | $61.90 | $61.25 | $61.35 | $58.74 | 146,999 |
| 2018-06-20 | $62.25 | $62.25 | $61.45 | $61.75 | $59.13 | 110,967 |
| 2018-06-19 | $62.40 | $62.40 | $61.20 | $61.85 | $59.22 | 125,882 |
| 2018-06-18 | $62.05 | $62.90 | $61.45 | $62.70 | $60.04 | 99,973 |
| 2018-06-15 | $62.55 | $62.75 | $61.80 | $62.25 | $59.61 | 207,418 |
| 2018-06-14 | $63.15 | $63.45 | $62.35 | $62.75 | $60.08 | 89,094 |
| 2018-06-13 | $62.85 | $63.18 | $62.63 | $62.95 | $60.28 | 106,002 |
| 2018-06-12 | $63.20 | $63.40 | $62.73 | $63.05 | $60.37 | 102,604 |
| 2018-06-11 | $63.00 | $63.45 | $62.50 | $62.95 | $60.28 | 101,472 |
| 2018-06-08 | $63.15 | $64.10 | $62.85 | $62.95 | $60.28 | 79,405 |
| 2018-06-07 | $63.85 | $64.10 | $63.15 | $63.30 | $60.61 | 88,442 |
| 2018-06-06 | $63.05 | $64.15 | $62.96 | $63.90 | $61.19 | 78,309 |
| 2018-06-05 | $62.10 | $63.30 | $62.00 | $63.20 | $60.35 | 79,195 |
| 2018-06-04 | $61.90 | $62.40 | $61.70 | $62.00 | $59.21 | 143,395 |
| 2018-06-01 | $61.85 | $62.13 | $61.40 | $61.75 | $58.97 | 108,005 |
| 2018-05-31 | $61.80 | $62.00 | $60.80 | $61.50 | $58.73 | 128,045 |
| 2018-05-30 | $61.70 | $62.05 | $61.65 | $61.75 | $58.97 | 75,123 |
| 2018-05-29 | $61.35 | $62.05 | $61.15 | $61.40 | $58.64 | 179,006 |
| 2018-05-25 | $61.70 | $62.20 | $61.45 | $61.75 | $58.97 | 81,058 |
| 2018-05-24 | $62.00 | $62.30 | $61.45 | $61.95 | $59.16 | 117,345 |
| 2018-05-23 | $61.70 | $62.50 | $61.70 | $62.20 | $59.40 | 67,615 |
| 2018-05-22 | $62.80 | $62.95 | $62.00 | $62.00 | $59.21 | 84,153 |
| 2018-05-21 | $61.55 | $62.95 | $61.45 | $62.80 | $59.97 | 72,791 |
| 2018-05-18 | $61.15 | $61.45 | $61.03 | $61.30 | $58.54 | 103,858 |
| 2018-05-17 | $59.65 | $61.15 | $59.65 | $60.90 | $58.16 | 130,537 |
| 2018-05-16 | $59.40 | $60.10 | $59.20 | $59.55 | $56.87 | 135,574 |
| 2018-05-15 | $59.25 | $59.85 | $58.95 | $59.40 | $56.73 | 86,998 |
| 2018-05-14 | $60.30 | $60.65 | $59.35 | $59.60 | $56.92 | 120,074 |
| 2018-05-11 | $60.85 | $61.35 | $60.25 | $60.35 | $57.63 | 64,388 |
| 2018-05-10 | $60.25 | $61.15 | $60.20 | $60.65 | $57.92 | 83,989 |
| 2018-05-09 | $60.70 | $60.85 | $60.07 | $60.20 | $57.49 | 87,781 |
| 2018-05-08 | $61.85 | $63.00 | $60.50 | $60.80 | $58.06 | 147,401 |
| 2018-05-07 | $58.75 | $60.05 | $58.75 | $59.90 | $57.20 | 88,195 |
| 2018-05-04 | $58.25 | $58.95 | $58.20 | $58.35 | $55.72 | 111,972 |
| 2018-05-03 | $58.65 | $58.85 | $57.95 | $58.40 | $55.77 | 67,880 |
| 2018-05-02 | $58.95 | $59.45 | $58.85 | $58.85 | $56.20 | 156,580 |
| 2018-05-01 | $58.80 | $59.05 | $57.95 | $59.00 | $56.34 | 92,097 |
| 2018-04-30 | $60.40 | $60.50 | $59.10 | $59.15 | $56.49 | 95,477 |
| 2018-04-27 | $60.70 | $60.80 | $59.75 | $60.40 | $57.68 | 58,839 |
| 2018-04-26 | $61.10 | $61.10 | $59.85 | $60.55 | $57.82 | 61,383 |
| 2018-04-25 | $61.40 | $61.75 | $60.60 | $60.75 | $58.01 | 95,393 |
| 2018-04-24 | $63.05 | $63.35 | $61.05 | $61.75 | $58.97 | 93,122 |
| 2018-04-23 | $63.70 | $63.95 | $62.60 | $62.70 | $59.88 | 75,756 |
| 2018-04-20 | $64.45 | $64.60 | $63.50 | $63.65 | $60.78 | 87,059 |
| 2018-04-19 | $65.20 | $65.75 | $64.55 | $64.70 | $61.79 | 74,005 |
| 2018-04-18 | $65.05 | $66.15 | $65.05 | $65.45 | $62.50 | 151,863 |
| 2018-04-17 | $64.60 | $65.33 | $64.35 | $64.80 | $61.88 | 115,996 |
| 2018-04-16 | $64.15 | $64.50 | $64.00 | $64.25 | $61.36 | 66,585 |
| 2018-04-13 | $64.35 | $64.35 | $63.25 | $63.60 | $60.74 | 58,088 |
| 2018-04-12 | $64.25 | $64.50 | $62.94 | $64.00 | $61.12 | 46,987 |
| 2018-04-11 | $64.00 | $64.45 | $62.30 | $63.90 | $61.02 | 46,216 |
| 2018-04-10 | $63.95 | $64.90 | $63.40 | $64.35 | $61.45 | 38,844 |
| 2018-04-09 | $63.85 | $64.62 | $63.05 | $63.25 | $60.40 | 106,170 |
| 2018-04-06 | $64.50 | $65.05 | $62.45 | $63.45 | $60.59 | 88,494 |
| 2018-04-05 | $64.35 | $65.05 | $63.75 | $65.00 | $62.07 | 99,406 |
| 2018-04-04 | $62.05 | $63.65 | $61.95 | $63.45 | $60.59 | 70,749 |
| 2018-04-03 | $62.15 | $63.20 | $61.95 | $63.05 | $60.21 | 73,607 |
| 2018-04-02 | $62.60 | $62.65 | $61.50 | $61.90 | $59.11 | 114,189 |
| 2018-03-29 | $62.10 | $63.70 | $62.10 | $62.70 | $59.88 | 81,305 |
| 2018-03-28 | $62.75 | $63.20 | $61.60 | $61.75 | $58.97 | 127,703 |
| 2018-03-27 | $64.15 | $64.50 | $62.50 | $62.65 | $59.83 | 77,406 |
| 2018-03-26 | $63.35 | $64.40 | $62.40 | $64.05 | $61.17 | 110,251 |
| 2018-03-23 | $64.60 | $64.60 | $62.50 | $62.55 | $59.73 | 157,787 |
| 2018-03-22 | $66.10 | $67.65 | $64.40 | $64.45 | $61.55 | 85,244 |
| 2018-03-21 | $66.45 | $67.05 | $66.20 | $66.65 | $63.65 | 33,772 |
| 2018-03-20 | $66.45 | $66.95 | $66.30 | $66.30 | $63.31 | 48,989 |
| 2018-03-19 | $66.80 | $67.10 | $65.40 | $66.45 | $63.46 | 54,641 |
| 2018-03-16 | $66.55 | $67.25 | $64.95 | $66.90 | $63.89 | 228,541 |
| 2018-03-15 | $67.05 | $67.05 | $66.25 | $66.85 | $63.68 | 73,299 |
| 2018-03-14 | $67.65 | $68.85 | $66.70 | $66.95 | $63.77 | 85,517 |
| 2018-03-13 | $67.05 | $67.60 | $66.90 | $67.30 | $64.11 | 123,719 |
| 2018-03-12 | $66.05 | $66.75 | $65.55 | $66.50 | $63.34 | 89,651 |
| 2018-03-09 | $65.25 | $65.90 | $64.65 | $65.85 | $62.73 | 97,206 |
| 2018-03-08 | $64.05 | $64.85 | $63.70 | $64.85 | $61.77 | 64,171 |
| 2018-03-07 | $62.10 | $64.30 | $61.95 | $64.05 | $61.01 | 99,978 |
| 2018-03-06 | $61.85 | $62.65 | $60.85 | $62.50 | $59.53 | 216,717 |
| 2018-03-05 | $62.15 | $62.45 | $61.20 | $61.85 | $58.92 | 205,336 |
| 2018-03-02 | $61.60 | $62.85 | $61.15 | $62.55 | $59.58 | 434,382 |
| 2018-03-01 | $63.50 | $63.50 | $61.50 | $62.15 | $59.20 | 137,463 |
| 2018-02-28 | $66.50 | $66.53 | $63.60 | $63.65 | $60.63 | 94,913 |
| 2018-02-27 | $66.60 | $66.90 | $66.15 | $66.20 | $63.06 | 139,413 |
| 2018-02-26 | $66.35 | $66.50 | $65.60 | $66.45 | $63.30 | 103,156 |
| 2018-02-23 | $67.10 | $67.10 | $65.95 | $66.25 | $63.11 | 48,027 |
| 2018-02-22 | $65.85 | $67.10 | $65.80 | $66.75 | $63.58 | 79,587 |
| 2018-02-21 | $65.05 | $66.45 | $65.00 | $65.60 | $62.49 | 87,146 |
| 2018-02-20 | $65.45 | $66.05 | $64.75 | $64.85 | $61.77 | 80,066 |
| 2018-02-16 | $65.15 | $67.15 | $65.15 | $65.95 | $62.82 | 186,094 |
| 2018-02-15 | $65.10 | $65.60 | $64.50 | $65.55 | $62.44 | 52,697 |
| 2018-02-14 | $63.10 | $64.70 | $63.10 | $64.60 | $61.53 | 68,632 |
| 2018-02-13 | $62.75 | $63.90 | $62.58 | $63.75 | $60.73 | 91,337 |
| 2018-02-12 | $63.00 | $63.60 | $61.55 | $63.25 | $60.25 | 172,977 |
| 2018-02-09 | $63.35 | $63.60 | $61.60 | $62.85 | $59.87 | 187,688 |
| 2018-02-08 | $64.30 | $64.30 | $62.40 | $62.45 | $59.49 | 128,219 |
| 2018-02-07 | $64.40 | $65.25 | $63.80 | $64.00 | $60.96 | 158,736 |
| 2018-02-06 | $60.35 | $66.05 | $60.35 | $64.40 | $61.34 | 514,418 |
| 2018-02-05 | $61.65 | $62.55 | $59.60 | $60.05 | $57.20 | 120,356 |
| 2018-02-02 | $63.60 | $63.75 | $62.15 | $62.35 | $59.39 | 98,031 |
| 2018-02-01 | $63.15 | $64.10 | $62.90 | $64.10 | $61.06 | 115,749 |
| 2018-01-31 | $63.45 | $64.75 | $63.45 | $63.45 | $60.44 | 95,332 |
| 2018-01-30 | $63.00 | $63.40 | $62.75 | $63.00 | $60.01 | 126,636 |
| 2018-01-29 | $63.30 | $64.10 | $62.90 | $63.00 | $60.01 | 93,486 |
| 2018-01-26 | $63.35 | $64.60 | $62.78 | $63.50 | $60.49 | 113,067 |
| 2018-01-25 | $62.70 | $63.40 | $62.53 | $63.10 | $60.11 | 101,387 |
| 2018-01-24 | $62.75 | $63.10 | $62.18 | $62.55 | $59.58 | 126,035 |
| 2018-01-23 | $62.50 | $62.70 | $61.55 | $62.55 | $59.58 | 51,131 |
| 2018-01-22 | $61.95 | $62.75 | $61.73 | $62.60 | $59.63 | 78,435 |
| 2018-01-19 | $62.00 | $62.35 | $61.55 | $61.95 | $59.01 | 221,670 |
| 2018-01-18 | $63.05 | $63.05 | $62.00 | $62.15 | $59.20 | 52,682 |
| 2018-01-17 | $62.90 | $63.50 | $62.50 | $63.10 | $60.11 | 48,315 |
| 2018-01-16 | $63.75 | $64.00 | $62.40 | $62.70 | $59.73 | 43,324 |
| 2018-01-12 | $63.30 | $63.45 | $63.05 | $63.30 | $60.30 | 72,238 |
| 2018-01-11 | $62.20 | $63.55 | $62.10 | $63.30 | $60.30 | 74,501 |
| 2018-01-10 | $62.25 | $62.30 | $61.50 | $62.00 | $59.06 | 135,903 |
| 2018-01-09 | $63.25 | $63.50 | $61.85 | $62.55 | $59.58 | 75,766 |
| 2018-01-08 | $62.40 | $64.35 | $62.20 | $63.25 | $60.25 | 151,635 |
| 2018-01-05 | $62.30 | $62.70 | $62.00 | $62.50 | $59.53 | 72,233 |
| 2018-01-04 | $61.95 | $62.45 | $61.78 | $62.30 | $59.34 | 77,502 |
| 2018-01-03 | $61.85 | $61.90 | $61.10 | $61.70 | $58.77 | 83,050 |
| 2018-01-02 | $61.45 | $62.55 | $61.45 | $62.05 | $59.11 | 103,978 |
| 2017-12-29 | $61.75 | $62.15 | $61.35 | $61.45 | $58.53 | 89,408 |
| 2017-12-28 | $61.55 | $62.00 | $60.85 | $61.75 | $58.82 | 61,976 |
| 2017-12-27 | $61.45 | $62.10 | $60.95 | $61.45 | $58.53 | 76,353 |
| 2017-12-26 | $61.50 | $61.85 | $61.25 | $61.30 | $58.39 | 83,906 |
| 2017-12-22 | $61.75 | $61.75 | $60.70 | $61.40 | $58.49 | 56,075 |
| 2017-12-21 | $61.65 | $62.05 | $61.20 | $61.95 | $58.85 | 73,627 |
| 2017-12-20 | $61.40 | $61.95 | $61.10 | $61.45 | $58.37 | 60,240 |
| 2017-12-19 | $62.50 | $62.75 | $61.05 | $61.20 | $58.14 | 98,290 |
| 2017-12-18 | $62.75 | $63.95 | $62.30 | $62.50 | $59.37 | 109,503 |
| 2017-12-15 | $61.35 | $62.95 | $60.90 | $62.20 | $59.09 | 379,182 |
| 2017-12-14 | $61.65 | $62.00 | $60.95 | $61.05 | $57.99 | 72,047 |
| 2017-12-13 | $61.00 | $61.95 | $60.23 | $61.55 | $58.47 | 302,387 |
| 2017-12-12 | $61.70 | $61.95 | $60.65 | $61.10 | $58.04 | 71,004 |
| 2017-12-11 | $63.10 | $63.10 | $61.45 | $61.55 | $58.47 | 67,467 |
| 2017-12-08 | $63.70 | $64.00 | $62.85 | $63.10 | $59.94 | 61,455 |
| 2017-12-07 | $63.35 | $64.10 | $62.90 | $63.50 | $60.32 | 75,321 |
| 2017-12-06 | $63.40 | $63.75 | $63.20 | $63.50 | $60.32 | 80,949 |
| 2017-12-05 | $64.65 | $64.65 | $63.25 | $63.35 | $60.18 | 70,299 |
| 2017-12-04 | $65.05 | $65.50 | $64.35 | $64.45 | $61.22 | 86,295 |
| 2017-12-01 | $64.65 | $65.08 | $62.25 | $64.40 | $61.18 | 95,213 |
| 2017-11-30 | $65.65 | $65.65 | $64.30 | $64.70 | $61.46 | 156,951 |
| 2017-11-29 | $64.90 | $65.40 | $64.40 | $65.25 | $61.98 | 71,693 |
| 2017-11-28 | $63.70 | $64.80 | $63.10 | $64.60 | $61.37 | 94,308 |
| 2017-11-27 | $63.15 | $63.80 | $63.00 | $63.50 | $60.32 | 52,503 |
| 2017-11-24 | $63.30 | $63.30 | $62.60 | $63.15 | $59.99 | 35,750 |
| 2017-11-22 | $64.20 | $64.25 | $63.10 | $63.15 | $59.99 | 66,607 |
| 2017-11-21 | $63.15 | $64.05 | $62.55 | $63.90 | $60.70 | 148,019 |
| 2017-11-20 | $61.30 | $62.88 | $61.05 | $62.45 | $59.32 | 290,916 |
| 2017-11-17 | $60.05 | $61.45 | $59.65 | $61.30 | $58.23 | 130,145 |
| 2017-11-16 | $59.30 | $61.05 | $59.30 | $60.40 | $57.38 | 237,131 |
| 2017-11-15 | $58.80 | $59.30 | $58.60 | $59.15 | $56.19 | 66,741 |
| 2017-11-14 | $58.55 | $59.30 | $58.20 | $59.25 | $56.28 | 63,410 |
| 2017-11-13 | $58.25 | $58.90 | $58.15 | $58.85 | $55.90 | 56,963 |
| 2017-11-10 | $58.50 | $59.05 | $58.35 | $58.55 | $55.62 | 57,701 |
| 2017-11-09 | $58.45 | $59.05 | $58.00 | $58.65 | $55.71 | 71,147 |
| 2017-11-08 | $58.90 | $59.15 | $58.15 | $58.90 | $55.95 | 61,011 |
| 2017-11-07 | $59.85 | $59.95 | $58.65 | $59.30 | $56.33 | 61,381 |
| 2017-11-06 | $59.05 | $60.00 | $59.05 | $59.90 | $56.90 | 63,556 |
| 2017-11-03 | $60.05 | $60.20 | $58.95 | $59.10 | $56.14 | 88,068 |
| 2017-11-02 | $59.85 | $60.50 | $59.55 | $60.05 | $57.04 | 112,051 |
| 2017-11-01 | $60.50 | $60.58 | $59.25 | $59.90 | $56.90 | 128,938 |
| 2017-10-31 | $58.15 | $60.85 | $58.15 | $60.35 | $57.33 | 242,646 |
| 2017-10-30 | $57.85 | $57.85 | $55.80 | $56.45 | $53.62 | 73,606 |
| 2017-10-27 | $58.05 | $58.10 | $57.45 | $58.00 | $55.10 | 103,609 |
| 2017-10-26 | $57.55 | $58.00 | $57.20 | $57.90 | $55.00 | 74,977 |
| 2017-10-25 | $57.80 | $57.80 | $56.75 | $57.45 | $54.57 | 40,373 |
| 2017-10-24 | $57.90 | $58.20 | $57.45 | $57.70 | $54.81 | 91,913 |
| 2017-10-23 | $58.00 | $58.70 | $57.25 | $57.60 | $54.72 | 49,668 |
| 2017-10-20 | $57.95 | $58.40 | $57.40 | $57.70 | $54.81 | 90,347 |
| 2017-10-19 | $57.25 | $57.50 | $56.80 | $57.40 | $54.53 | 56,156 |
| 2017-10-18 | $57.25 | $58.00 | $57.10 | $57.55 | $54.67 | 45,772 |
| 2017-10-17 | $57.90 | $58.13 | $56.95 | $57.15 | $54.29 | 62,815 |
| 2017-10-16 | $57.55 | $58.20 | $57.35 | $58.05 | $55.14 | 53,717 |
| 2017-10-13 | $57.05 | $57.50 | $56.90 | $57.40 | $54.53 | 126,135 |
| 2017-10-12 | $57.05 | $57.75 | $56.90 | $57.05 | $54.19 | 139,113 |
| 2017-10-11 | $56.95 | $57.40 | $56.90 | $57.10 | $54.24 | 67,223 |
| 2017-10-10 | $57.45 | $57.60 | $56.80 | $57.00 | $54.15 | 104,175 |
| 2017-10-09 | $57.10 | $57.60 | $57.05 | $57.05 | $54.19 | 82,468 |
| 2017-10-06 | $57.55 | $57.55 | $56.85 | $57.10 | $54.24 | 121,696 |
| 2017-10-05 | $58.20 | $58.45 | $57.45 | $57.45 | $54.57 | 115,237 |
| 2017-10-04 | $58.30 | $58.88 | $58.10 | $58.35 | $55.43 | 53,910 |
| 2017-10-03 | $58.30 | $58.60 | $58.05 | $58.35 | $55.43 | 100,695 |
| 2017-10-02 | $57.45 | $58.20 | $57.33 | $58.20 | $55.29 | 107,366 |
| 2017-09-29 | $57.50 | $57.95 | $57.25 | $57.40 | $54.53 | 95,012 |
| 2017-09-28 | $57.00 | $57.65 | $56.65 | $57.60 | $54.72 | 113,892 |
| 2017-09-27 | $56.20 | $57.65 | $55.65 | $57.10 | $54.24 | 157,335 |
| 2017-09-26 | $56.65 | $56.65 | $55.85 | $55.90 | $53.10 | 117,448 |
| 2017-09-25 | $56.15 | $56.55 | $55.75 | $56.50 | $53.67 | 90,552 |
| 2017-09-22 | $55.85 | $56.45 | $55.70 | $56.25 | $53.43 | 77,907 |
| 2017-09-21 | $56.10 | $56.40 | $55.90 | $55.90 | $53.10 | 109,301 |
| 2017-09-20 | $55.95 | $56.50 | $55.45 | $56.10 | $53.29 | 178,282 |
| 2017-09-19 | $56.10 | $56.40 | $53.50 | $55.75 | $52.96 | 335,033 |
| 2017-09-18 | $55.60 | $56.15 | $55.35 | $55.95 | $53.15 | 128,787 |
| 2017-09-15 | $55.35 | $56.05 | $55.10 | $55.50 | $52.72 | 326,747 |
| 2017-09-14 | $54.80 | $55.35 | $54.60 | $55.25 | $52.48 | 72,478 |
| 2017-09-13 | $54.30 | $55.00 | $53.80 | $54.90 | $52.15 | 70,977 |
| 2017-09-12 | $53.75 | $54.55 | $53.75 | $54.45 | $51.72 | 87,816 |
| 2017-09-11 | $53.35 | $53.75 | $53.25 | $53.65 | $50.96 | 58,991 |
| 2017-09-08 | $52.25 | $53.25 | $51.85 | $53.00 | $50.35 | 66,771 |
| 2017-09-07 | $53.00 | $53.00 | $52.10 | $52.50 | $49.71 | 69,760 |
| 2017-09-06 | $54.05 | $54.05 | $52.75 | $52.90 | $50.09 | 87,727 |
| 2017-09-05 | $53.75 | $54.10 | $53.40 | $53.70 | $50.85 | 68,580 |
| 2017-09-01 | $53.70 | $54.10 | $53.55 | $53.95 | $51.08 | 86,180 |
| 2017-08-31 | $52.35 | $53.70 | $52.25 | $53.60 | $50.75 | 133,351 |
| 2017-08-30 | $52.30 | $52.40 | $51.95 | $52.20 | $49.43 | 70,849 |
| 2017-08-29 | $51.70 | $52.50 | $51.30 | $52.30 | $49.52 | 81,228 |
| 2017-08-28 | $51.90 | $52.20 | $51.70 | $52.05 | $49.29 | 110,016 |
| 2017-08-25 | $51.60 | $52.00 | $51.30 | $51.75 | $49.00 | 60,067 |
| 2017-08-24 | $51.25 | $51.60 | $51.10 | $51.40 | $48.67 | 95,310 |
| 2017-08-23 | $50.90 | $51.20 | $50.90 | $51.10 | $48.39 | 84,182 |
| 2017-08-22 | $51.10 | $51.33 | $50.80 | $51.30 | $48.58 | 72,475 |
| 2017-08-21 | $50.30 | $51.15 | $50.30 | $50.90 | $48.20 | 112,829 |
| 2017-08-18 | $49.85 | $50.50 | $49.20 | $50.40 | $47.72 | 165,960 |
| 2017-08-17 | $51.20 | $51.20 | $50.20 | $50.25 | $47.58 | 219,750 |
| 2017-08-16 | $50.75 | $51.70 | $50.55 | $51.40 | $48.67 | 248,294 |
| 2017-08-15 | $51.45 | $51.45 | $50.55 | $50.65 | $47.96 | 113,696 |
| 2017-08-14 | $50.75 | $51.50 | $50.75 | $51.35 | $48.62 | 190,301 |
| 2017-08-11 | $49.70 | $50.70 | $49.35 | $50.35 | $47.68 | 122,765 |
| 2017-08-10 | $50.75 | $50.90 | $50.30 | $50.30 | $47.63 | 164,722 |
| 2017-08-09 | $52.25 | $52.50 | $50.90 | $51.00 | $48.29 | 126,952 |
| 2017-08-08 | $52.15 | $53.50 | $52.05 | $52.50 | $49.71 | 128,806 |
| 2017-08-07 | $52.15 | $52.85 | $51.95 | $52.20 | $49.43 | 116,970 |
| 2017-08-04 | $52.00 | $52.90 | $51.20 | $52.15 | $49.38 | 152,751 |
| 2017-08-03 | $50.65 | $51.95 | $50.65 | $51.90 | $49.14 | 281,554 |
| 2017-08-02 | $50.50 | $51.55 | $49.50 | $50.60 | $47.91 | 423,813 |
| 2017-08-01 | $53.80 | $53.80 | $53.00 | $53.55 | $50.71 | 133,020 |
| 2017-07-31 | $54.65 | $54.65 | $53.38 | $53.50 | $50.66 | 138,125 |
| 2017-07-28 | $53.75 | $54.60 | $53.70 | $54.45 | $51.56 | 111,814 |
| 2017-07-27 | $54.35 | $54.60 | $53.90 | $53.95 | $51.08 | 79,460 |
| 2017-07-26 | $54.35 | $54.35 | $53.60 | $54.10 | $51.23 | 86,835 |
| 2017-07-25 | $54.10 | $54.70 | $53.95 | $54.15 | $51.27 | 88,371 |
| 2017-07-24 | $53.90 | $54.45 | $53.30 | $53.70 | $50.85 | 90,191 |
| 2017-07-21 | $54.60 | $54.65 | $53.75 | $53.85 | $50.99 | 110,734 |
| 2017-07-20 | $54.15 | $54.55 | $53.75 | $54.40 | $51.51 | 85,274 |
| 2017-07-19 | $53.65 | $54.10 | $53.50 | $54.05 | $51.18 | 121,289 |
| 2017-07-18 | $53.55 | $53.85 | $53.10 | $53.65 | $50.80 | 69,346 |
| 2017-07-17 | $53.75 | $53.90 | $53.45 | $53.55 | $50.71 | 120,807 |
| 2017-07-14 | $53.80 | $54.20 | $52.73 | $53.90 | $51.04 | 130,766 |
| 2017-07-13 | $54.45 | $54.60 | $53.55 | $54.00 | $51.13 | 83,123 |
| 2017-07-12 | $54.60 | $55.15 | $54.25 | $54.45 | $51.56 | 45,691 |
| 2017-07-11 | $54.00 | $54.45 | $53.23 | $54.25 | $51.37 | 172,668 |
| 2017-07-10 | $53.85 | $54.70 | $53.60 | $53.85 | $50.99 | 188,762 |
| 2017-07-07 | $53.80 | $54.33 | $53.50 | $54.05 | $51.18 | 143,510 |
| 2017-07-06 | $54.35 | $54.40 | $53.03 | $53.45 | $50.61 | 97,783 |
| 2017-07-05 | $54.20 | $54.83 | $53.70 | $54.60 | $51.70 | 124,898 |
| 2017-07-03 | $53.70 | $54.55 | $53.50 | $54.45 | $51.56 | 97,098 |
| 2017-06-30 | $52.35 | $53.60 | $51.75 | $53.40 | $50.56 | 198,798 |
| 2017-06-29 | $51.85 | $52.20 | $51.23 | $52.05 | $49.29 | 116,485 |
| 2017-06-28 | $51.35 | $52.10 | $50.55 | $51.75 | $49.00 | 196,044 |
| 2017-06-27 | $50.90 | $51.25 | $50.60 | $50.90 | $48.20 | 124,360 |
| 2017-06-26 | $51.45 | $51.60 | $50.95 | $51.05 | $48.34 | 124,937 |
| 2017-06-23 | $50.60 | $51.25 | $50.45 | $51.10 | $48.39 | 246,803 |
| 2017-06-22 | $50.55 | $51.10 | $50.55 | $50.80 | $48.10 | 139,297 |
| 2017-06-21 | $51.85 | $51.85 | $50.45 | $50.65 | $47.96 | 90,275 |
| 2017-06-20 | $52.45 | $52.45 | $51.60 | $51.60 | $48.86 | 61,936 |
| 2017-06-19 | $52.30 | $52.83 | $52.30 | $52.55 | $49.76 | 148,329 |
| 2017-06-16 | $52.15 | $53.15 | $52.00 | $52.20 | $49.43 | 510,402 |
| 2017-06-15 | $52.05 | $52.75 | $51.60 | $52.70 | $49.90 | 303,440 |
| 2017-06-14 | $52.55 | $53.25 | $52.15 | $52.70 | $49.90 | 176,083 |
| 2017-06-13 | $52.75 | $53.20 | $52.40 | $52.80 | $50.00 | 121,909 |
| 2017-06-12 | $52.25 | $52.80 | $51.80 | $52.65 | $49.85 | 236,252 |
| 2017-06-09 | $50.75 | $52.70 | $50.75 | $52.40 | $49.62 | 164,149 |
| 2017-06-08 | $49.75 | $51.00 | $49.62 | $50.65 | $47.96 | 122,745 |
| 2017-06-07 | $49.90 | $50.05 | $49.40 | $49.70 | $47.06 | 79,144 |
| 2017-06-06 | $49.35 | $50.30 | $49.10 | $49.75 | $47.11 | 107,259 |
| 2017-06-05 | $50.15 | $50.28 | $49.55 | $49.75 | $47.11 | 126,435 |
| 2017-06-02 | $49.60 | $51.35 | $49.15 | $50.50 | $47.65 | 159,453 |
| 2017-06-01 | $48.50 | $49.48 | $48.20 | $49.40 | $46.62 | 107,432 |
| 2017-05-31 | $48.20 | $48.45 | $47.90 | $48.30 | $45.58 | 96,813 |
| 2017-05-30 | $47.50 | $48.25 | $47.45 | $48.00 | $45.30 | 95,373 |
| 2017-05-26 | $47.70 | $47.95 | $47.65 | $47.75 | $45.06 | 85,580 |
| 2017-05-25 | $47.90 | $47.90 | $47.48 | $47.80 | $45.11 | 127,738 |
| 2017-05-24 | $47.65 | $47.93 | $47.45 | $47.50 | $44.82 | 101,183 |
| 2017-05-23 | $47.25 | $47.70 | $46.70 | $47.50 | $44.82 | 123,484 |
| 2017-05-22 | $46.75 | $47.05 | $46.45 | $47.05 | $44.40 | 69,974 |
| 2017-05-19 | $46.30 | $46.93 | $46.10 | $46.60 | $43.97 | 325,996 |
| 2017-05-18 | $46.10 | $46.61 | $45.90 | $46.20 | $43.60 | 168,226 |
| 2017-05-17 | $46.20 | $46.60 | $45.80 | $46.25 | $43.64 | 173,763 |
| 2017-05-16 | $46.75 | $47.30 | $46.35 | $47.15 | $44.49 | 161,049 |
| 2017-05-15 | $47.35 | $47.45 | $46.40 | $46.55 | $43.93 | 138,610 |
| 2017-05-12 | $47.70 | $48.55 | $46.75 | $47.05 | $44.40 | 201,958 |
| 2017-05-11 | $46.80 | $48.10 | $46.65 | $48.10 | $45.39 | 249,763 |
| 2017-05-10 | $47.10 | $47.85 | $47.00 | $47.15 | $44.49 | 217,843 |
| 2017-05-09 | $47.65 | $47.70 | $47.00 | $47.45 | $44.78 | 139,244 |
| 2017-05-08 | $47.30 | $47.70 | $46.90 | $47.55 | $44.87 | 146,087 |
| 2017-05-05 | $47.65 | $48.20 | $46.05 | $47.35 | $44.68 | 459,595 |
| 2017-05-04 | $48.65 | $48.90 | $48.40 | $48.60 | $45.86 | 121,035 |
| 2017-05-03 | $48.25 | $48.50 | $47.78 | $48.35 | $45.63 | 155,324 |
| 2017-05-02 | $48.75 | $49.00 | $48.45 | $48.55 | $45.81 | 83,809 |
| 2017-05-01 | $49.00 | $49.35 | $48.05 | $48.55 | $45.81 | 125,497 |
| 2017-04-28 | $49.35 | $49.35 | $48.50 | $48.75 | $46.00 | 172,492 |
| 2017-04-27 | $49.05 | $49.45 | $48.75 | $49.30 | $46.52 | 129,000 |
| 2017-04-26 | $47.90 | $49.25 | $47.90 | $48.80 | $46.05 | 181,376 |
| 2017-04-25 | $47.45 | $48.20 | $47.10 | $48.05 | $45.34 | 111,641 |
| 2017-04-24 | $46.30 | $47.05 | $46.05 | $46.90 | $44.26 | 112,215 |
| 2017-04-21 | $46.00 | $46.20 | $45.38 | $45.40 | $42.84 | 93,638 |
| 2017-04-20 | $45.30 | $46.15 | $45.08 | $46.15 | $43.55 | 104,557 |
| 2017-04-19 | $44.85 | $45.35 | $44.75 | $44.95 | $42.42 | 107,828 |
| 2017-04-18 | $44.30 | $44.85 | $44.15 | $44.85 | $42.32 | 59,451 |
| 2017-04-17 | $44.00 | $44.60 | $43.85 | $44.55 | $42.04 | 65,877 |
| 2017-04-13 | $44.90 | $45.05 | $43.85 | $43.90 | $41.43 | 140,276 |
| 2017-04-12 | $45.70 | $45.70 | $44.88 | $44.95 | $42.42 | 107,224 |
| 2017-04-11 | $45.45 | $45.95 | $45.10 | $45.85 | $43.27 | 104,737 |
| 2017-04-10 | $45.50 | $46.05 | $45.30 | $45.60 | $43.03 | 79,880 |
| 2017-04-07 | $45.30 | $45.85 | $45.30 | $45.55 | $42.98 | 161,651 |
| 2017-04-06 | $45.70 | $45.80 | $45.25 | $45.65 | $43.08 | 81,184 |
| 2017-04-05 | $46.10 | $46.45 | $45.05 | $45.45 | $42.89 | 109,396 |
| 2017-04-04 | $45.15 | $45.85 | $44.85 | $45.75 | $43.17 | 173,503 |
| 2017-04-03 | $46.10 | $46.30 | $44.85 | $45.20 | $42.65 | 159,267 |
| 2017-03-31 | $45.95 | $46.35 | $45.60 | $46.05 | $43.46 | 108,221 |
| 2017-03-30 | $45.50 | $46.51 | $45.40 | $46.00 | $43.41 | 150,341 |
| 2017-03-29 | $44.75 | $45.45 | $44.70 | $45.40 | $42.84 | 136,327 |
| 2017-03-28 | $44.30 | $44.90 | $44.10 | $44.80 | $42.28 | 131,027 |
| 2017-03-27 | $43.75 | $44.60 | $43.60 | $44.50 | $41.99 | 104,236 |
| 2017-03-24 | $44.85 | $45.15 | $44.10 | $44.45 | $41.95 | 131,262 |
| 2017-03-23 | $43.90 | $44.80 | $43.60 | $44.60 | $42.09 | 214,716 |
| 2017-03-22 | $44.05 | $44.20 | $43.45 | $43.90 | $41.43 | 129,157 |
| 2017-03-21 | $46.40 | $46.65 | $44.10 | $44.20 | $41.71 | 122,360 |
| 2017-03-20 | $45.95 | $46.25 | $45.50 | $46.15 | $43.55 | 82,050 |
| 2017-03-17 | $44.95 | $46.25 | $44.80 | $46.00 | $43.41 | 290,464 |
| 2017-03-16 | $44.95 | $45.20 | $44.65 | $44.80 | $42.28 | 72,183 |
| 2017-03-15 | $44.45 | $45.00 | $44.30 | $44.90 | $42.21 | 131,812 |
| 2017-03-14 | $44.40 | $44.55 | $44.10 | $44.25 | $41.60 | 82,639 |
| 2017-03-13 | $44.45 | $45.15 | $44.45 | $44.85 | $42.16 | 168,330 |
| 2017-03-10 | $44.60 | $44.95 | $44.15 | $44.60 | $41.93 | 113,798 |
| 2017-03-09 | $45.15 | $45.30 | $44.10 | $44.15 | $41.51 | 146,802 |
| 2017-03-08 | $45.75 | $45.95 | $44.95 | $45.10 | $42.40 | 183,178 |
| 2017-03-07 | $46.15 | $46.18 | $45.45 | $45.55 | $42.82 | 75,874 |
| 2017-03-06 | $45.80 | $46.40 | $45.55 | $46.25 | $43.48 | 81,546 |
| 2017-03-03 | $46.75 | $47.70 | $46.05 | $46.40 | $43.62 | 74,195 |
| 2017-03-02 | $47.40 | $47.55 | $46.60 | $46.75 | $43.95 | 89,976 |
| 2017-03-01 | $46.15 | $47.45 | $46.10 | $47.40 | $44.56 | 149,072 |
| 2017-02-28 | $46.60 | $46.65 | $45.30 | $45.35 | $42.63 | 139,363 |
| 2017-02-27 | $47.10 | $47.30 | $46.66 | $46.90 | $44.09 | 105,034 |
| 2017-02-24 | $46.40 | $47.35 | $46.40 | $47.35 | $44.51 | 85,869 |
| 2017-02-23 | $47.80 | $47.80 | $46.80 | $46.95 | $44.14 | 76,970 |
| 2017-02-22 | $47.75 | $47.95 | $47.25 | $47.65 | $44.80 | 52,374 |
| 2017-02-21 | $47.40 | $48.00 | $47.40 | $47.90 | $45.03 | 49,757 |
| 2017-02-17 | $47.55 | $47.55 | $46.80 | $47.40 | $44.56 | 75,284 |
| 2017-02-16 | $47.55 | $47.70 | $47.00 | $47.70 | $44.84 | 70,749 |
| 2017-02-15 | $47.20 | $47.73 | $46.85 | $47.50 | $44.65 | 63,580 |
| 2017-02-14 | $47.20 | $47.60 | $46.58 | $47.40 | $44.56 | 137,487 |
| 2017-02-13 | $47.80 | $48.00 | $47.10 | $47.25 | $44.42 | 87,197 |
| 2017-02-10 | $47.90 | $48.45 | $47.10 | $47.55 | $44.70 | 105,677 |
| 2017-02-09 | $46.00 | $49.00 | $46.00 | $47.60 | $44.75 | 117,529 |
| 2017-02-08 | $47.00 | $47.35 | $46.50 | $46.85 | $44.04 | 177,620 |
| 2017-02-07 | $47.45 | $47.50 | $46.85 | $47.25 | $44.42 | 82,566 |
| 2017-02-06 | $47.70 | $48.15 | $46.90 | $47.20 | $44.37 | 56,702 |
| 2017-02-03 | $47.25 | $48.05 | $46.60 | $48.00 | $45.12 | 78,126 |
| 2017-02-02 | $47.80 | $47.80 | $46.55 | $46.75 | $43.95 | 51,242 |
| 2017-02-01 | $47.65 | $48.15 | $47.35 | $47.75 | $44.89 | 95,143 |
| 2017-01-31 | $47.25 | $47.50 | $46.55 | $47.45 | $44.61 | 132,862 |
| 2017-01-30 | $48.20 | $48.25 | $47.15 | $47.50 | $44.65 | 77,756 |
| 2017-01-27 | $48.65 | $48.90 | $48.23 | $48.65 | $45.74 | 88,719 |
| 2017-01-26 | $48.90 | $48.98 | $48.20 | $48.70 | $45.78 | 92,842 |
| 2017-01-25 | $48.10 | $49.18 | $47.70 | $49.05 | $46.11 | 91,053 |
| 2017-01-24 | $46.85 | $47.95 | $46.65 | $47.65 | $44.80 | 94,626 |
| 2017-01-23 | $46.95 | $46.95 | $46.55 | $46.90 | $44.09 | 66,397 |
| 2017-01-20 | $46.65 | $47.15 | $46.65 | $47.00 | $44.18 | 79,207 |
| 2017-01-19 | $47.20 | $47.30 | $46.20 | $46.60 | $43.81 | 90,102 |
| 2017-01-18 | $46.85 | $47.00 | $46.15 | $47.00 | $44.18 | 96,157 |
| 2017-01-17 | $46.50 | $46.75 | $46.20 | $46.65 | $43.86 | 111,104 |
| 2017-01-13 | $46.05 | $46.70 | $46.05 | $46.70 | $43.90 | 96,866 |
| 2017-01-12 | $46.25 | $46.25 | $45.00 | $45.75 | $43.01 | 60,092 |
| 2017-01-11 | $45.80 | $46.65 | $45.55 | $46.30 | $43.53 | 104,941 |
| 2017-01-10 | $45.50 | $45.95 | $45.50 | $45.70 | $42.96 | 161,663 |
| 2017-01-09 | $46.50 | $46.50 | $45.45 | $45.55 | $42.82 | 187,142 |
| 2017-01-06 | $47.75 | $47.80 | $46.50 | $46.60 | $43.81 | 107,577 |
| 2017-01-05 | $47.95 | $48.05 | $47.05 | $47.75 | $44.89 | 132,256 |
| 2017-01-04 | $47.30 | $48.35 | $47.15 | $48.15 | $45.27 | 161,032 |
| 2017-01-03 | $46.90 | $47.55 | $46.40 | $47.15 | $44.33 | 98,295 |
| 2016-12-30 | $46.80 | $46.80 | $46.10 | $46.30 | $43.53 | 66,859 |
| 2016-12-29 | $47.00 | $47.15 | $46.30 | $46.75 | $43.95 | 61,557 |
| 2016-12-28 | $47.35 | $47.50 | $46.45 | $46.80 | $44.00 | 76,998 |
| 2016-12-27 | $47.15 | $47.75 | $46.95 | $47.25 | $44.42 | 49,188 |
| 2016-12-23 | $46.50 | $47.15 | $46.25 | $47.00 | $44.18 | 85,679 |
| 2016-12-22 | $46.50 | $46.95 | $46.20 | $46.50 | $43.71 | 121,869 |
| 2016-12-21 | $47.05 | $47.15 | $46.55 | $46.60 | $43.65 | 124,485 |
| 2016-12-20 | $47.05 | $47.55 | $46.70 | $47.35 | $44.35 | 93,244 |
| 2016-12-19 | $46.35 | $47.90 | $45.20 | $47.05 | $44.07 | 141,810 |
| 2016-12-16 | $47.40 | $47.90 | $46.10 | $46.25 | $43.32 | 403,746 |
| 2016-12-15 | $47.85 | $48.40 | $47.15 | $47.45 | $44.45 | 270,951 |
| 2016-12-14 | $48.40 | $48.75 | $47.65 | $47.80 | $44.77 | 121,676 |
| 2016-12-13 | $49.30 | $49.50 | $48.05 | $48.45 | $45.38 | 95,900 |
| 2016-12-12 | $49.05 | $49.45 | $48.50 | $48.95 | $45.85 | 81,505 |
| 2016-12-09 | $49.10 | $49.25 | $48.30 | $49.25 | $46.13 | 109,910 |
| 2016-12-08 | $48.35 | $49.45 | $48.15 | $49.00 | $45.90 | 115,534 |
| 2016-12-07 | $48.00 | $48.65 | $47.55 | $48.30 | $45.24 | 108,532 |
| 2016-12-06 | $47.35 | $48.40 | $46.70 | $48.15 | $45.10 | 180,196 |
| 2016-12-05 | $46.85 | $47.68 | $46.75 | $47.30 | $44.30 | 199,283 |
| 2016-12-02 | $46.60 | $47.15 | $46.20 | $46.75 | $43.79 | 133,049 |
| 2016-12-01 | $46.90 | $48.20 | $46.45 | $46.60 | $43.65 | 187,291 |
| 2016-11-30 | $46.75 | $47.25 | $46.40 | $46.70 | $43.74 | 146,885 |
| 2016-11-29 | $46.70 | $46.95 | $46.30 | $46.50 | $43.56 | 158,958 |
| 2016-11-28 | $46.75 | $46.90 | $46.40 | $46.55 | $43.60 | 149,694 |
| 2016-11-25 | $46.70 | $47.00 | $46.30 | $47.00 | $44.02 | 33,212 |
| 2016-11-23 | $45.80 | $46.70 | $45.65 | $46.65 | $43.70 | 80,117 |
| 2016-11-22 | $45.35 | $46.20 | $44.90 | $46.05 | $43.13 | 105,250 |
| 2016-11-21 | $45.35 | $45.65 | $44.80 | $45.15 | $42.29 | 84,846 |
| 2016-11-18 | $44.95 | $45.60 | $44.80 | $45.30 | $42.43 | 120,363 |
| 2016-11-17 | $44.85 | $45.10 | $44.50 | $44.95 | $42.10 | 127,204 |
| 2016-11-16 | $44.20 | $45.20 | $44.00 | $44.85 | $42.01 | 125,332 |
| 2016-11-15 | $44.25 | $44.55 | $43.60 | $44.20 | $41.40 | 127,575 |
| 2016-11-14 | $44.50 | $45.20 | $44.10 | $44.40 | $41.59 | 140,855 |
| 2016-11-11 | $42.75 | $45.00 | $42.50 | $44.10 | $41.31 | 186,523 |
| 2016-11-10 | $41.80 | $43.55 | $41.70 | $42.70 | $40.00 | 146,324 |
| 2016-11-09 | $39.65 | $41.40 | $39.45 | $41.30 | $38.68 | 172,433 |
| 2016-11-08 | $39.55 | $40.40 | $39.30 | $40.05 | $37.51 | 109,785 |
| 2016-11-07 | $39.90 | $40.00 | $39.30 | $39.70 | $37.19 | 136,628 |
| 2016-11-04 | $38.80 | $39.45 | $38.55 | $39.00 | $36.53 | 126,756 |
| 2016-11-03 | $38.70 | $39.10 | $38.30 | $38.65 | $36.20 | 169,984 |
| 2016-11-02 | $38.55 | $39.25 | $37.85 | $38.75 | $36.30 | 184,303 |
| 2016-11-01 | $40.50 | $40.80 | $37.00 | $38.75 | $36.30 | 287,297 |
| 2016-10-31 | $40.20 | $41.25 | $39.65 | $40.75 | $38.17 | 125,782 |
| 2016-10-28 | $40.35 | $41.20 | $39.80 | $40.05 | $37.51 | 105,230 |
| 2016-10-27 | $40.75 | $41.00 | $40.35 | $40.50 | $37.94 | 71,367 |
| 2016-10-26 | $41.20 | $42.00 | $40.60 | $40.65 | $38.08 | 110,398 |
| 2016-10-25 | $41.95 | $41.95 | $41.15 | $41.35 | $38.73 | 73,754 |
| 2016-10-24 | $41.65 | $42.10 | $41.25 | $42.05 | $39.39 | 65,273 |
| 2016-10-21 | $40.80 | $41.40 | $40.68 | $41.25 | $38.64 | 55,893 |
| 2016-10-20 | $41.40 | $41.40 | $40.80 | $41.20 | $38.59 | 77,666 |
| 2016-10-19 | $41.65 | $42.20 | $41.10 | $41.55 | $38.92 | 91,086 |
| 2016-10-18 | $41.70 | $41.70 | $41.20 | $41.55 | $38.92 | 54,721 |
| 2016-10-17 | $41.10 | $41.45 | $40.90 | $41.25 | $38.64 | 62,562 |
| 2016-10-14 | $41.49 | $41.80 | $40.90 | $41.18 | $38.57 | 76,142 |
| 2016-10-13 | $41.18 | $41.50 | $40.84 | $41.25 | $38.64 | 85,730 |
| 2016-10-12 | $40.92 | $41.74 | $40.73 | $41.60 | $38.97 | 128,077 |
| 2016-10-11 | $41.77 | $41.85 | $40.35 | $40.94 | $38.35 | 160,462 |
| 2016-10-10 | $41.97 | $42.46 | $41.73 | $41.79 | $39.14 | 52,144 |
| 2016-10-07 | $42.52 | $43.00 | $41.54 | $41.58 | $38.95 | 118,173 |
| 2016-10-06 | $42.68 | $43.30 | $42.14 | $42.62 | $39.92 | 63,839 |
| 2016-10-05 | $42.57 | $43.18 | $42.37 | $42.85 | $40.14 | 73,156 |
| 2016-10-04 | $42.14 | $42.43 | $41.84 | $42.27 | $39.59 | 74,216 |
| 2016-10-03 | $42.05 | $42.43 | $41.82 | $41.98 | $39.32 | 109,126 |
| 2016-09-30 | $42.16 | $42.59 | $41.63 | $42.38 | $39.70 | 116,966 |
| 2016-09-29 | $42.12 | $42.39 | $41.69 | $41.80 | $39.15 | 71,514 |
| 2016-09-28 | $41.88 | $42.12 | $41.36 | $42.08 | $39.42 | 108,840 |
| 2016-09-27 | $41.55 | $41.93 | $41.12 | $41.89 | $39.24 | 69,150 |
| 2016-09-26 | $41.62 | $42.00 | $40.87 | $41.64 | $39.00 | 66,561 |
| 2016-09-23 | $42.63 | $42.89 | $41.85 | $41.89 | $39.24 | 102,056 |
| 2016-09-22 | $41.55 | $42.88 | $41.50 | $42.82 | $40.11 | 107,932 |
| 2016-09-21 | $40.68 | $41.40 | $40.61 | $41.38 | $38.76 | 85,712 |
| 2016-09-20 | $40.69 | $41.00 | $40.26 | $40.48 | $37.92 | 78,658 |
| 2016-09-19 | $40.55 | $41.02 | $39.85 | $40.58 | $38.01 | 113,719 |
| 2016-09-16 | $40.63 | $40.80 | $40.18 | $40.35 | $37.79 | 149,091 |
| 2016-09-15 | $40.11 | $40.92 | $40.01 | $40.86 | $38.11 | 102,350 |
| 2016-09-14 | $40.83 | $40.95 | $39.86 | $40.04 | $37.35 | 121,985 |
| 2016-09-13 | $40.92 | $41.78 | $40.41 | $40.77 | $38.03 | 111,553 |
| 2016-09-12 | $40.40 | $41.45 | $40.21 | $41.35 | $38.57 | 84,749 |
| 2016-09-09 | $42.49 | $42.57 | $40.86 | $40.87 | $38.12 | 87,621 |
| 2016-09-08 | $43.47 | $43.49 | $42.62 | $42.93 | $40.04 | 91,288 |
| 2016-09-07 | $43.05 | $43.59 | $42.83 | $43.44 | $40.52 | 247,730 |
| 2016-09-06 | $43.44 | $43.69 | $42.97 | $43.25 | $40.34 | 69,178 |
| 2016-09-02 | $42.97 | $43.40 | $42.64 | $43.40 | $40.48 | 77,290 |
| 2016-09-01 | $42.40 | $42.68 | $41.85 | $42.66 | $39.79 | 77,799 |
| 2016-08-31 | $42.79 | $42.93 | $42.01 | $42.33 | $39.48 | 99,740 |
| 2016-08-30 | $43.12 | $43.28 | $42.68 | $42.93 | $40.04 | 52,355 |
| 2016-08-29 | $42.89 | $43.47 | $42.87 | $43.10 | $40.20 | 66,318 |
| 2016-08-26 | $43.44 | $43.85 | $42.57 | $42.95 | $40.06 | 87,328 |
| 2016-08-25 | $43.43 | $43.88 | $43.17 | $43.51 | $40.58 | 83,099 |
| 2016-08-24 | $43.62 | $44.00 | $43.25 | $43.51 | $40.58 | 76,932 |
| 2016-08-23 | $43.16 | $44.09 | $43.01 | $43.78 | $40.84 | 74,513 |
| 2016-08-22 | $42.90 | $43.22 | $42.40 | $43.08 | $40.18 | 45,572 |
| 2016-08-19 | $42.58 | $43.10 | $42.49 | $42.93 | $40.04 | 64,478 |
| 2016-08-18 | $42.64 | $43.07 | $42.40 | $42.79 | $39.91 | 62,698 |
| 2016-08-17 | $42.79 | $43.00 | $42.15 | $42.75 | $39.87 | 59,774 |
| 2016-08-16 | $43.04 | $43.49 | $42.41 | $42.68 | $39.81 | 83,036 |
| 2016-08-15 | $42.74 | $43.36 | $42.51 | $43.19 | $40.29 | 61,352 |
| 2016-08-12 | $42.75 | $42.80 | $42.22 | $42.66 | $39.79 | 50,362 |
| 2016-08-11 | $42.72 | $43.34 | $42.51 | $42.79 | $39.91 | 60,156 |
| 2016-08-10 | $42.86 | $42.92 | $42.38 | $42.63 | $39.76 | 55,815 |
| 2016-08-09 | $42.80 | $43.11 | $42.38 | $42.80 | $39.92 | 109,500 |
| 2016-08-08 | $43.33 | $43.59 | $42.57 | $42.69 | $39.82 | 75,957 |
| 2016-08-05 | $42.28 | $43.09 | $41.75 | $43.03 | $40.14 | 133,350 |
| 2016-08-04 | $41.54 | $42.43 | $41.19 | $42.03 | $39.20 | 127,015 |
| 2016-08-03 | $41.05 | $41.75 | $40.56 | $41.53 | $38.74 | 127,513 |
| 2016-08-02 | $42.07 | $42.47 | $39.95 | $41.03 | $38.27 | 154,320 |
| 2016-08-01 | $42.44 | $42.61 | $42.08 | $42.30 | $39.45 | 70,471 |
| 2016-07-29 | $42.21 | $42.73 | $41.77 | $42.33 | $39.48 | 82,951 |
| 2016-07-28 | $42.31 | $42.53 | $42.11 | $42.36 | $39.51 | 45,888 |
| 2016-07-27 | $42.17 | $42.59 | $41.91 | $42.38 | $39.53 | 60,926 |
| 2016-07-26 | $41.72 | $42.24 | $41.63 | $42.07 | $39.24 | 62,816 |
| 2016-07-25 | $41.82 | $41.89 | $41.41 | $41.66 | $38.86 | 40,489 |
| 2016-07-22 | $41.67 | $42.16 | $41.17 | $41.96 | $39.14 | 40,819 |
| 2016-07-21 | $42.58 | $42.86 | $41.73 | $41.82 | $39.01 | 47,424 |
| 2016-07-20 | $42.36 | $42.86 | $42.02 | $42.56 | $39.70 | 80,678 |
| 2016-07-19 | $42.22 | $42.69 | $42.22 | $42.34 | $39.49 | 46,150 |
| 2016-07-18 | $42.66 | $42.95 | $42.40 | $42.47 | $39.61 | 44,983 |
| 2016-07-15 | $42.68 | $42.86 | $42.20 | $42.73 | $39.86 | 64,103 |
| 2016-07-14 | $42.50 | $42.90 | $42.10 | $42.33 | $39.48 | 94,786 |
| 2016-07-13 | $42.15 | $42.20 | $41.69 | $42.14 | $39.31 | 76,051 |
| 2016-07-12 | $41.69 | $42.43 | $41.49 | $42.11 | $39.28 | 87,151 |
| 2016-07-11 | $41.20 | $41.68 | $40.80 | $41.20 | $38.43 | 75,573 |
| 2016-07-08 | $39.62 | $40.96 | $39.50 | $40.88 | $38.13 | 152,980 |
| 2016-07-07 | $39.10 | $39.64 | $38.89 | $39.21 | $36.57 | 94,002 |
| 2016-07-06 | $38.77 | $39.07 | $38.33 | $38.92 | $36.30 | 86,273 |
| 2016-07-05 | $39.32 | $39.32 | $38.63 | $39.07 | $36.44 | 116,960 |
| 2016-07-01 | $39.87 | $40.49 | $39.58 | $39.73 | $37.06 | 92,125 |
| 2016-06-30 | $39.23 | $39.94 | $38.86 | $39.93 | $37.24 | 91,358 |
| 2016-06-29 | $38.85 | $39.15 | $38.56 | $39.01 | $36.39 | 53,912 |
| 2016-06-28 | $38.67 | $38.91 | $38.05 | $38.35 | $35.77 | 84,942 |
| 2016-06-27 | $38.37 | $38.37 | $37.45 | $38.20 | $35.63 | 131,485 |
| 2016-06-24 | $39.26 | $39.87 | $38.63 | $39.05 | $36.42 | 244,577 |
| 2016-06-23 | $40.35 | $41.02 | $40.30 | $41.01 | $38.25 | 73,919 |
| 2016-06-22 | $39.88 | $40.35 | $39.59 | $39.87 | $37.19 | 93,172 |
| 2016-06-21 | $40.13 | $40.42 | $39.56 | $39.74 | $37.07 | 45,295 |
| 2016-06-20 | $39.85 | $40.79 | $38.83 | $40.19 | $37.49 | 71,105 |
| 2016-06-17 | $39.97 | $40.50 | $39.40 | $39.72 | $37.05 | 128,883 |
| 2016-06-16 | $39.41 | $39.97 | $38.96 | $39.87 | $37.19 | 58,936 |
| 2016-06-15 | $40.26 | $41.09 | $39.78 | $39.82 | $37.14 | 95,977 |
| 2016-06-14 | $40.09 | $40.43 | $39.55 | $40.10 | $37.40 | 61,950 |
| 2016-06-13 | $40.11 | $40.83 | $39.91 | $40.13 | $37.43 | 72,195 |
| 2016-06-10 | $40.57 | $41.04 | $40.21 | $40.33 | $37.62 | 73,738 |
| 2016-06-09 | $40.85 | $41.19 | $40.42 | $41.05 | $38.29 | 83,493 |
| 2016-06-08 | $40.42 | $41.31 | $40.01 | $41.15 | $38.38 | 69,109 |
| 2016-06-07 | $40.47 | $40.72 | $39.40 | $40.50 | $37.78 | 53,136 |
| 2016-06-06 | $39.70 | $40.75 | $39.44 | $40.45 | $37.73 | 88,075 |
| 2016-06-03 | $39.79 | $39.88 | $39.05 | $39.73 | $37.06 | 82,662 |
| 2016-06-02 | $39.63 | $39.88 | $39.13 | $39.87 | $37.03 | 74,904 |
| 2016-06-01 | $39.14 | $39.76 | $38.76 | $39.64 | $36.82 | 114,901 |
| 2016-05-31 | $39.46 | $39.55 | $39.00 | $39.33 | $36.53 | 99,367 |
| 2016-05-27 | $38.91 | $39.44 | $38.91 | $39.35 | $36.55 | 56,165 |
| 2016-05-26 | $39.35 | $39.85 | $39.01 | $39.03 | $36.25 | 47,962 |
| 2016-05-25 | $39.47 | $39.63 | $39.14 | $39.40 | $36.59 | 73,259 |
| 2016-05-24 | $38.41 | $39.38 | $38.21 | $39.31 | $36.51 | 96,477 |
| 2016-05-23 | $38.68 | $38.84 | $38.06 | $38.12 | $35.40 | 80,135 |
| 2016-05-20 | $38.84 | $39.11 | $38.42 | $38.79 | $36.03 | 126,890 |
| 2016-05-19 | $37.98 | $38.76 | $37.95 | $38.65 | $35.90 | 124,898 |
| 2016-05-18 | $37.95 | $38.82 | $37.85 | $38.22 | $35.50 | 76,289 |
| 2016-05-17 | $38.85 | $39.24 | $37.95 | $38.02 | $35.31 | 143,025 |
| 2016-05-16 | $38.25 | $39.14 | $38.25 | $38.96 | $36.18 | 92,258 |
| 2016-05-13 | $38.30 | $38.75 | $38.09 | $38.17 | $35.45 | 223,228 |
| 2016-05-12 | $38.16 | $38.60 | $38.00 | $38.27 | $35.54 | 230,925 |
| 2016-05-11 | $38.33 | $38.41 | $37.96 | $38.15 | $35.43 | 115,875 |
| 2016-05-10 | $38.05 | $38.79 | $37.90 | $38.46 | $35.72 | 142,934 |
| 2016-05-09 | $38.47 | $38.74 | $37.97 | $38.04 | $35.33 | 134,266 |
| 2016-05-06 | $37.85 | $38.57 | $37.85 | $38.54 | $35.79 | 140,704 |
| 2016-05-05 | $38.49 | $38.49 | $37.92 | $38.00 | $35.29 | 211,816 |
| 2016-05-04 | $38.63 | $38.77 | $37.92 | $38.45 | $35.71 | 203,667 |
| 2016-05-03 | $40.00 | $40.75 | $36.91 | $38.93 | $36.16 | 243,679 |
| 2016-05-02 | $40.36 | $41.33 | $39.91 | $40.89 | $37.98 | 180,720 |
| 2016-04-29 | $40.66 | $41.04 | $39.76 | $40.29 | $37.42 | 237,131 |
| 2016-04-28 | $41.05 | $41.35 | $40.29 | $40.98 | $38.06 | 156,473 |
| 2016-04-27 | $41.26 | $41.68 | $40.79 | $41.26 | $38.32 | 68,364 |
| 2016-04-26 | $40.45 | $41.36 | $40.19 | $41.31 | $38.37 | 108,809 |
| 2016-04-25 | $41.00 | $41.26 | $40.01 | $40.22 | $37.35 | 182,180 |
| 2016-04-22 | $41.19 | $41.67 | $40.79 | $41.17 | $38.24 | 108,689 |
| 2016-04-21 | $40.97 | $41.45 | $40.78 | $41.04 | $38.12 | 73,908 |
| 2016-04-20 | $41.14 | $41.32 | $40.62 | $41.09 | $38.16 | 141,584 |
| 2016-04-19 | $41.03 | $41.90 | $40.92 | $41.14 | $38.21 | 76,755 |
| 2016-04-18 | $40.18 | $41.23 | $40.08 | $41.01 | $38.09 | 138,147 |
| 2016-04-15 | $40.61 | $40.87 | $39.82 | $40.60 | $37.71 | 153,591 |
| 2016-04-14 | $40.87 | $40.99 | $40.48 | $40.84 | $37.93 | 123,149 |
| 2016-04-13 | $39.40 | $40.87 | $39.22 | $40.84 | $37.93 | 235,628 |
| 2016-04-12 | $38.55 | $39.34 | $38.27 | $39.20 | $36.41 | 133,592 |
| 2016-04-11 | $38.01 | $39.05 | $37.50 | $38.52 | $35.78 | 150,269 |
| 2016-04-08 | $37.93 | $38.29 | $37.35 | $37.63 | $34.95 | 77,617 |
| 2016-04-07 | $37.62 | $37.93 | $37.18 | $37.45 | $34.78 | 125,101 |
| 2016-04-06 | $37.23 | $37.84 | $37.20 | $37.78 | $35.09 | 98,124 |
| 2016-04-05 | $37.20 | $37.67 | $36.77 | $37.27 | $34.62 | 101,238 |
| 2016-04-04 | $38.34 | $38.34 | $37.30 | $37.41 | $34.75 | 88,312 |
| 2016-04-01 | $37.25 | $38.38 | $37.00 | $38.36 | $35.63 | 114,223 |
| 2016-03-31 | $37.44 | $37.74 | $37.27 | $37.59 | $34.91 | 86,174 |
| 2016-03-30 | $37.86 | $38.02 | $37.19 | $37.72 | $35.03 | 72,172 |
| 2016-03-29 | $36.85 | $37.74 | $36.64 | $37.63 | $34.95 | 122,341 |
| 2016-03-28 | $37.48 | $37.73 | $36.53 | $37.00 | $34.36 | 150,504 |
| 2016-03-24 | $36.65 | $37.46 | $36.30 | $37.45 | $34.78 | 115,645 |
| 2016-03-23 | $37.08 | $37.23 | $36.59 | $36.78 | $34.16 | 113,825 |
| 2016-03-22 | $36.62 | $37.61 | $36.32 | $37.28 | $34.62 | 84,886 |
| 2016-03-21 | $37.89 | $38.20 | $36.03 | $36.74 | $34.12 | 157,947 |
| 2016-03-18 | $38.15 | $38.52 | $37.48 | $38.04 | $35.33 | 152,760 |
| 2016-03-17 | $37.03 | $38.16 | $36.76 | $37.90 | $35.20 | 103,781 |
| 2016-03-16 | $36.81 | $37.38 | $36.32 | $37.11 | $34.31 | 67,076 |
| 2016-03-15 | $37.17 | $37.31 | $36.71 | $36.93 | $34.15 | 85,015 |
| 2016-03-14 | $38.08 | $38.25 | $37.29 | $37.47 | $34.65 | 79,080 |
| 2016-03-11 | $37.87 | $38.29 | $37.56 | $38.21 | $35.33 | 67,845 |
| 2016-03-10 | $37.62 | $37.75 | $36.81 | $37.58 | $34.75 | 80,650 |
| 2016-03-09 | $37.40 | $37.82 | $37.15 | $37.37 | $34.55 | 75,718 |
| 2016-03-08 | $37.53 | $38.01 | $37.16 | $37.38 | $34.56 | 83,086 |
| 2016-03-07 | $37.73 | $38.16 | $37.54 | $37.92 | $35.06 | 131,172 |
| 2016-03-04 | $38.06 | $38.52 | $37.53 | $37.85 | $35.00 | 125,304 |
| 2016-03-03 | $37.60 | $38.45 | $37.30 | $38.18 | $35.30 | 125,030 |
| 2016-03-02 | $37.25 | $38.02 | $37.00 | $37.77 | $34.92 | 114,455 |
| 2016-03-01 | $37.01 | $37.64 | $36.73 | $37.42 | $34.60 | 126,174 |
| 2016-02-29 | $36.54 | $37.37 | $35.63 | $36.62 | $33.86 | 141,071 |
| 2016-02-26 | $36.42 | $36.79 | $35.92 | $36.47 | $33.72 | 99,699 |
| 2016-02-25 | $36.73 | $36.90 | $36.04 | $36.21 | $33.48 | 60,866 |
| 2016-02-24 | $35.78 | $36.64 | $35.39 | $36.53 | $33.78 | 91,806 |
| 2016-02-23 | $36.85 | $37.00 | $35.89 | $36.11 | $33.39 | 118,366 |
| 2016-02-22 | $36.72 | $37.43 | $36.46 | $37.13 | $34.33 | 111,386 |
| 2016-02-19 | $36.31 | $36.56 | $35.85 | $36.41 | $33.67 | 124,899 |
| 2016-02-18 | $35.77 | $36.53 | $35.56 | $36.36 | $33.62 | 134,441 |
| 2016-02-17 | $35.77 | $36.00 | $35.30 | $35.82 | $33.12 | 215,428 |
| 2016-02-16 | $35.22 | $36.01 | $35.08 | $35.56 | $32.88 | 153,575 |
| 2016-02-12 | $35.16 | $35.95 | $34.78 | $34.84 | $32.21 | 264,146 |
| 2016-02-11 | $34.74 | $35.79 | $34.27 | $34.78 | $32.16 | 208,881 |
| 2016-02-10 | $35.75 | $36.08 | $34.98 | $35.13 | $32.48 | 181,268 |
| 2016-02-09 | $33.37 | $36.39 | $32.60 | $35.60 | $32.92 | 374,187 |
| 2016-02-08 | $31.53 | $32.23 | $31.15 | $31.91 | $29.50 | 131,369 |
| 2016-02-05 | $31.94 | $32.21 | $31.25 | $31.86 | $29.46 | 209,094 |
| 2016-02-04 | $31.13 | $32.35 | $31.13 | $32.06 | $29.64 | 213,891 |
| 2016-02-03 | $32.37 | $32.47 | $31.17 | $31.43 | $29.06 | 391,896 |
| 2016-02-02 | $33.04 | $33.18 | $31.77 | $31.90 | $29.50 | 117,158 |
| 2016-02-01 | $33.34 | $34.08 | $33.15 | $33.35 | $30.84 | 131,085 |
| 2016-01-29 | $32.65 | $33.97 | $32.50 | $33.92 | $31.36 | 211,907 |
| 2016-01-28 | $32.18 | $32.58 | $31.71 | $32.37 | $29.93 | 92,039 |
| 2016-01-27 | $32.13 | $32.55 | $31.62 | $31.76 | $29.37 | 248,220 |
| 2016-01-26 | $32.25 | $32.77 | $32.02 | $32.45 | $30.00 | 155,408 |
| 2016-01-25 | $32.64 | $32.92 | $31.81 | $31.95 | $29.54 | 123,282 |
| 2016-01-22 | $32.61 | $33.28 | $32.41 | $32.86 | $30.38 | 92,567 |
| 2016-01-21 | $32.30 | $32.80 | $31.71 | $31.98 | $29.57 | 90,021 |
| 2016-01-20 | $31.05 | $32.47 | $30.53 | $32.23 | $29.80 | 174,857 |
| 2016-01-19 | $32.43 | $32.63 | $31.18 | $31.48 | $29.11 | 143,050 |
| 2016-01-15 | $32.06 | $32.74 | $31.33 | $32.13 | $29.71 | 149,705 |
| 2016-01-14 | $33.00 | $33.84 | $32.69 | $33.08 | $30.59 | 95,465 |
| 2016-01-13 | $33.93 | $34.11 | $32.56 | $32.81 | $30.34 | 95,682 |
| 2016-01-12 | $33.98 | $34.80 | $33.01 | $33.80 | $31.25 | 97,108 |
| 2016-01-11 | $33.19 | $33.66 | $32.54 | $33.51 | $30.98 | 87,525 |
| 2016-01-08 | $34.42 | $34.65 | $33.10 | $33.27 | $30.76 | 133,858 |
| 2016-01-07 | $33.39 | $34.51 | $32.95 | $34.27 | $31.69 | 151,581 |
| 2016-01-06 | $33.93 | $34.24 | $33.80 | $34.06 | $31.49 | 188,194 |
| 2016-01-05 | $35.96 | $35.97 | $34.36 | $34.56 | $31.95 | 116,289 |
| 2016-01-04 | $35.85 | $35.95 | $34.63 | $35.34 | $32.68 | 139,854 |
| 2015-12-31 | $37.06 | $37.44 | $36.49 | $36.55 | $33.79 | 74,420 |
| 2015-12-30 | $37.61 | $37.68 | $37.16 | $37.23 | $34.42 | 46,087 |
| 2015-12-29 | $36.94 | $37.67 | $36.77 | $37.58 | $34.75 | 49,569 |
| 2015-12-28 | $37.03 | $37.10 | $36.39 | $36.77 | $34.00 | 79,411 |
| 2015-12-24 | $37.29 | $37.41 | $37.02 | $37.20 | $34.40 | 24,235 |
| 2015-12-23 | $37.13 | $37.65 | $36.96 | $37.23 | $34.42 | 72,852 |
| 2015-12-22 | $36.75 | $37.14 | $36.32 | $37.00 | $34.21 | 44,346 |
| 2015-12-21 | $36.71 | $37.00 | $36.22 | $36.73 | $33.96 | 145,373 |
| 2015-12-18 | $36.94 | $37.06 | $35.95 | $36.26 | $33.53 | 230,350 |
| 2015-12-17 | $37.22 | $37.61 | $36.99 | $37.13 | $34.17 | 147,348 |
| 2015-12-16 | $36.73 | $37.26 | $36.14 | $37.22 | $34.25 | 116,195 |
| 2015-12-15 | $36.54 | $36.54 | $35.90 | $36.51 | $33.60 | 130,233 |
| 2015-12-14 | $36.72 | $36.72 | $35.83 | $36.37 | $33.47 | 73,148 |
| 2015-12-11 | $36.37 | $37.29 | $36.16 | $36.74 | $33.81 | 101,978 |
| 2015-12-10 | $37.40 | $37.75 | $36.60 | $37.57 | $34.58 | 126,364 |
| 2015-12-09 | $36.75 | $38.26 | $36.22 | $37.36 | $34.38 | 242,683 |
| 2015-12-08 | $37.24 | $37.35 | $36.31 | $36.37 | $33.47 | 73,892 |
| 2015-12-07 | $38.61 | $38.61 | $37.43 | $37.67 | $34.67 | 78,172 |
| 2015-12-04 | $38.35 | $38.89 | $38.22 | $38.68 | $35.60 | 105,843 |
| 2015-12-03 | $38.79 | $38.79 | $38.03 | $38.41 | $35.35 | 125,564 |
| 2015-12-02 | $39.17 | $39.29 | $38.09 | $38.51 | $35.44 | 82,657 |
| 2015-12-01 | $39.04 | $39.42 | $38.50 | $39.25 | $36.12 | 117,837 |
| 2015-11-30 | $38.13 | $39.08 | $37.66 | $38.96 | $35.86 | 184,814 |
| 2015-11-27 | $38.11 | $38.24 | $37.87 | $38.10 | $35.06 | 75,859 |
| 2015-11-25 | $37.97 | $38.37 | $37.42 | $38.19 | $35.15 | 88,353 |
| 2015-11-24 | $36.91 | $38.10 | $36.58 | $37.93 | $34.91 | 121,680 |
| 2015-11-23 | $36.61 | $37.33 | $36.61 | $37.13 | $34.17 | 53,725 |
| 2015-11-20 | $37.26 | $37.26 | $36.51 | $36.62 | $33.70 | 144,689 |
| 2015-11-19 | $36.20 | $37.04 | $35.85 | $37.01 | $34.06 | 203,571 |
| 2015-11-18 | $36.00 | $36.29 | $35.73 | $36.25 | $33.36 | 122,689 |
| 2015-11-17 | $36.47 | $36.57 | $35.67 | $35.97 | $33.10 | 83,302 |
| 2015-11-16 | $35.88 | $36.62 | $35.74 | $36.50 | $33.59 | 106,815 |
| 2015-11-13 | $35.54 | $36.12 | $35.37 | $35.77 | $32.92 | 100,802 |
| 2015-11-12 | $36.69 | $36.88 | $35.72 | $35.81 | $32.96 | 88,315 |
| 2015-11-11 | $37.56 | $37.56 | $36.74 | $37.01 | $34.06 | 53,638 |
| 2015-11-10 | $36.95 | $37.65 | $36.95 | $37.55 | $34.56 | 80,978 |
| 2015-11-09 | $37.84 | $37.87 | $37.06 | $37.14 | $34.18 | 147,878 |
| 2015-11-06 | $37.42 | $37.97 | $36.77 | $37.85 | $34.83 | 90,530 |
| 2015-11-05 | $37.92 | $38.19 | $37.26 | $37.60 | $34.60 | 142,055 |
| 2015-11-04 | $38.27 | $38.27 | $37.50 | $37.89 | $34.87 | 103,108 |
| 2015-11-03 | $38.19 | $38.66 | $37.84 | $38.15 | $35.11 | 132,218 |
| 2015-11-02 | $37.43 | $38.94 | $36.96 | $38.31 | $35.26 | 198,405 |
| 2015-10-30 | $36.70 | $37.69 | $36.66 | $37.57 | $34.58 | 281,928 |
| 2015-10-29 | $37.83 | $38.80 | $36.50 | $36.54 | $33.63 | 222,532 |
| 2015-10-28 | $31.42 | $37.77 | $31.42 | $37.71 | $34.70 | 474,979 |
| 2015-10-27 | $31.52 | $31.52 | $30.50 | $31.07 | $28.59 | 92,706 |
| 2015-10-26 | $31.69 | $32.03 | $31.43 | $31.67 | $29.15 | 65,742 |
| 2015-10-23 | $31.88 | $31.88 | $31.08 | $31.71 | $29.18 | 66,391 |
| 2015-10-22 | $31.01 | $31.90 | $30.89 | $31.71 | $29.18 | 61,033 |
| 2015-10-21 | $31.61 | $31.63 | $30.75 | $30.76 | $28.31 | 52,495 |
| 2015-10-20 | $30.79 | $31.60 | $30.62 | $31.54 | $29.03 | 79,974 |
| 2015-10-19 | $30.55 | $30.91 | $30.32 | $30.86 | $28.40 | 42,611 |
| 2015-10-16 | $31.16 | $31.16 | $30.35 | $30.65 | $28.21 | 76,743 |
| 2015-10-15 | $31.09 | $31.15 | $30.30 | $31.04 | $28.57 | 193,617 |
| 2015-10-14 | $31.56 | $31.80 | $30.94 | $30.96 | $28.49 | 180,754 |
| 2015-10-13 | $32.04 | $32.49 | $31.58 | $31.59 | $29.07 | 66,879 |
| 2015-10-12 | $32.15 | $32.35 | $31.80 | $32.29 | $29.72 | 82,905 |
| 2015-10-09 | $32.37 | $32.66 | $32.05 | $32.06 | $29.50 | 49,171 |
| 2015-10-08 | $31.87 | $32.45 | $31.72 | $32.28 | $29.71 | 114,982 |
| 2015-10-07 | $30.99 | $32.10 | $30.99 | $32.00 | $29.45 | 181,628 |
| 2015-10-06 | $30.60 | $31.07 | $30.58 | $30.77 | $28.32 | 117,827 |
| 2015-10-05 | $28.82 | $30.70 | $28.82 | $30.66 | $28.22 | 138,120 |
| 2015-10-02 | $27.81 | $28.70 | $27.64 | $28.70 | $26.41 | 103,367 |
| 2015-10-01 | $28.60 | $28.63 | $27.67 | $28.19 | $25.94 | 86,033 |
| 2015-09-30 | $28.58 | $28.82 | $28.19 | $28.61 | $26.33 | 158,495 |
| 2015-09-29 | $28.79 | $28.95 | $28.20 | $28.28 | $26.03 | 72,121 |
| 2015-09-28 | $29.05 | $29.05 | $28.65 | $28.82 | $26.52 | 102,388 |
| 2015-09-25 | $29.78 | $29.88 | $29.01 | $29.23 | $26.90 | 131,348 |
| 2015-09-24 | $29.50 | $29.78 | $29.04 | $29.58 | $27.22 | 97,191 |
| 2015-09-23 | $29.54 | $29.81 | $29.37 | $29.69 | $27.32 | 159,386 |
| 2015-09-22 | $29.81 | $29.87 | $29.37 | $29.48 | $27.13 | 80,202 |
| 2015-09-21 | $30.14 | $30.70 | $29.90 | $30.19 | $27.78 | 118,092 |
| 2015-09-18 | $30.21 | $30.50 | $29.80 | $29.91 | $27.53 | 183,903 |
| 2015-09-17 | $30.55 | $31.29 | $30.35 | $30.56 | $28.12 | 192,104 |
| 2015-09-16 | $29.49 | $30.41 | $29.49 | $30.36 | $27.94 | 159,535 |
| 2015-09-15 | $28.74 | $29.66 | $28.54 | $29.48 | $27.13 | 106,724 |
| 2015-09-14 | $29.16 | $29.65 | $28.36 | $28.51 | $26.24 | 185,718 |
| 2015-09-11 | $29.10 | $29.25 | $28.84 | $29.20 | $26.87 | 124,919 |
| 2015-09-10 | $29.81 | $29.92 | $29.22 | $29.31 | $26.97 | 135,134 |
| 2015-09-09 | $30.73 | $30.73 | $29.93 | $29.98 | $27.43 | 213,131 |
| 2015-09-08 | $30.70 | $30.77 | $30.33 | $30.50 | $27.91 | 68,716 |
| 2015-09-04 | $30.08 | $30.47 | $29.99 | $30.30 | $27.72 | 73,719 |
| 2015-09-03 | $30.69 | $30.70 | $30.00 | $30.27 | $27.70 | 220,672 |
| 2015-09-02 | $30.58 | $30.78 | $30.32 | $30.70 | $28.09 | 95,207 |
| 2015-09-01 | $31.43 | $31.48 | $30.08 | $30.28 | $27.71 | 180,321 |
| 2015-08-31 | $31.19 | $31.92 | $31.19 | $31.90 | $29.19 | 90,983 |
| 2015-08-28 | $31.14 | $31.53 | $30.87 | $31.44 | $28.77 | 107,923 |
| 2015-08-27 | $30.69 | $31.17 | $30.42 | $31.14 | $28.49 | 126,363 |
| 2015-08-26 | $30.81 | $30.81 | $29.75 | $30.44 | $27.85 | 129,767 |
Albany International Corp - Class A (AIN) News Headlines
Recent Albany International Corp - Class A (AIN) News
Similar Companies to Albany International Corp - Class A (AIN) in the Textile Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Albany International Corp - Class A | AIN | Textile Manufacturing | Consumer Cyclical | 4,200 |
| UNIFI Inc | UFI | Textile Manufacturing | Consumer Cyclical | 3,500 |
| Culp Inc | CULP | Textile Manufacturing | Consumer Cyclical | 1,500 |
| Dixie Group Inc | DXYN | Textile Manufacturing | Consumer Cyclical | 1,400 |
| Crown Crafts Inc | CRWS | Textile Manufacturing | Consumer Cyclical | 131 |