Alarm.com Holdings Inc (ALRM) Exchange: NASDAQ
Data as of May 9, 2025
$53.04 ($0.50) 0.95%
Alarm.com Holdings Inc - Daily Information
Click for more stock information on Alarm.com Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $52.33 |
| Previous Close | $53.04 |
| High | $53.06 |
| Low | $52.11 |
| Adjusted Open | $52.33 |
| Previous Adjusted Close | $53.04 |
| Adjusted High | $53.06 |
| Adjusted Low | $52.11 |
About Alarm.com Holdings Inc (ALRM)
Alarm.com Holdings Inc (ALRM) is a leading cloud-based software and service provider that powers connected home and business products. The companyâs engineered platform provides mobile access, intelligent automation, video monitoring and data analytics for consumer and commercial customers. Founded in 2000, ALRM is headquartered in Tysons Corner, Virginia with offices in Arizona, California, Texas, Colorado and Toronto, Canada. The company has experienced exponential growth since its inception, with revenues rising from $2 million in 2005 to over $100 million in 2020, and employed almost 500 people in 2020.
Invest in Alarm.com Holdings Inc (ALRM)
Historical Stock Data for Alarm.com Holdings Inc (ALRM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $52.33 | $53.06 | $52.11 | $53.04 | $53.04 | 283,492 |
| 2025-04-24 | $51.78 | $53.06 | $51.38 | $52.54 | $52.54 | 404,127 |
| 2025-04-23 | $51.51 | $52.20 | $51.18 | $51.77 | $51.77 | 360,046 |
| 2025-04-22 | $50.01 | $50.62 | $49.37 | $50.57 | $50.57 | 438,924 |
| 2025-04-21 | $50.05 | $50.05 | $49.00 | $49.34 | $49.34 | 291,380 |
| 2025-04-17 | $50.53 | $50.89 | $50.30 | $50.40 | $50.40 | 236,297 |
| 2025-04-16 | $50.90 | $51.53 | $50.05 | $50.60 | $50.60 | 306,583 |
| 2025-04-15 | $51.44 | $52.17 | $51.28 | $51.44 | $51.44 | 236,934 |
| 2025-04-14 | $51.66 | $51.86 | $50.78 | $51.50 | $51.50 | 229,773 |
| 2025-04-11 | $51.14 | $51.67 | $50.13 | $51.37 | $51.37 | 388,377 |
| 2025-04-10 | $51.87 | $52.37 | $50.18 | $51.13 | $51.13 | 431,667 |
| 2025-04-09 | $49.00 | $53.99 | $48.69 | $53.10 | $53.10 | 580,985 |
| 2025-04-08 | $52.14 | $52.14 | $48.95 | $49.56 | $49.56 | 592,565 |
| 2025-04-07 | $49.03 | $51.52 | $48.23 | $50.45 | $50.45 | 726,940 |
| 2025-04-04 | $51.08 | $52.70 | $50.44 | $50.93 | $50.93 | 693,636 |
| 2025-04-03 | $54.11 | $54.24 | $52.24 | $52.50 | $52.50 | 449,325 |
| 2025-04-02 | $55.10 | $56.03 | $55.10 | $55.75 | $55.75 | 318,187 |
| 2025-04-01 | $55.31 | $56.01 | $54.53 | $55.83 | $55.83 | 533,498 |
| 2025-03-31 | $55.48 | $55.74 | $54.58 | $55.65 | $55.65 | 377,807 |
| 2025-03-28 | $57.48 | $57.48 | $55.77 | $55.81 | $55.81 | 206,772 |
| 2025-03-27 | $57.62 | $57.97 | $57.06 | $57.59 | $57.59 | 193,909 |
| 2025-03-26 | $57.60 | $58.42 | $57.25 | $57.76 | $57.76 | 230,423 |
| 2025-03-25 | $57.56 | $58.20 | $57.29 | $57.69 | $57.69 | 308,372 |
| 2025-03-24 | $57.40 | $58.00 | $56.67 | $57.40 | $57.40 | 383,001 |
| 2025-03-21 | $56.34 | $57.02 | $56.04 | $56.54 | $56.54 | 653,726 |
| 2025-03-20 | $58.80 | $59.00 | $56.86 | $56.94 | $56.94 | 309,406 |
| 2025-03-19 | $58.58 | $59.42 | $58.16 | $59.27 | $59.27 | 478,990 |
| 2025-03-18 | $58.01 | $58.46 | $57.99 | $58.39 | $58.39 | 389,382 |
| 2025-03-17 | $58.13 | $59.28 | $58.13 | $58.36 | $58.36 | 416,727 |
| 2025-03-14 | $58.50 | $58.96 | $57.89 | $58.49 | $58.49 | 501,524 |
| 2025-03-13 | $58.64 | $59.18 | $58.01 | $58.02 | $58.02 | 510,593 |
| 2025-03-12 | $58.67 | $58.86 | $58.13 | $58.82 | $58.82 | 453,944 |
| 2025-03-11 | $58.20 | $59.11 | $57.69 | $58.48 | $58.48 | 424,653 |
| 2025-03-10 | $58.23 | $58.70 | $57.16 | $58.26 | $58.26 | 427,529 |
| 2025-03-07 | $58.69 | $59.07 | $57.45 | $58.92 | $58.92 | 357,271 |
| 2025-03-06 | $59.10 | $59.91 | $58.37 | $58.83 | $58.83 | 379,818 |
| 2025-03-05 | $58.14 | $59.81 | $57.95 | $59.74 | $59.74 | 368,551 |
| 2025-03-04 | $57.61 | $58.86 | $57.45 | $58.41 | $58.41 | 349,461 |
| 2025-03-03 | $58.32 | $58.98 | $58.05 | $58.32 | $58.32 | 401,341 |
| 2025-02-28 | $58.05 | $58.44 | $57.22 | $58.09 | $58.09 | 366,604 |
| 2025-02-27 | $57.84 | $58.81 | $57.26 | $58.12 | $58.12 | 440,352 |
| 2025-02-26 | $58.80 | $59.56 | $57.65 | $57.86 | $57.86 | 437,381 |
| 2025-02-25 | $60.03 | $60.67 | $58.85 | $59.11 | $59.11 | 556,676 |
| 2025-02-24 | $60.33 | $61.41 | $59.74 | $60.33 | $60.33 | 611,966 |
| 2025-02-21 | $60.98 | $61.22 | $58.75 | $59.55 | $59.55 | 740,927 |
| 2025-02-20 | $60.41 | $61.25 | $59.92 | $60.56 | $60.56 | 528,839 |
| 2025-02-19 | $60.85 | $61.15 | $60.38 | $60.73 | $60.73 | 511,326 |
| 2025-02-18 | $62.74 | $62.97 | $60.67 | $61.54 | $61.54 | 435,528 |
| 2025-02-14 | $63.88 | $64.26 | $62.79 | $62.97 | $62.97 | 467,512 |
| 2025-02-13 | $62.91 | $63.93 | $62.75 | $63.82 | $63.82 | 178,270 |
| 2025-02-12 | $62.58 | $62.99 | $61.64 | $62.60 | $62.60 | 248,294 |
| 2025-02-11 | $61.84 | $63.71 | $61.84 | $63.56 | $63.56 | 433,695 |
| 2025-02-10 | $62.83 | $62.98 | $62.27 | $62.50 | $62.50 | 201,601 |
| 2025-02-07 | $63.36 | $63.36 | $61.46 | $62.41 | $62.41 | 263,284 |
| 2025-02-06 | $62.61 | $63.60 | $62.15 | $63.38 | $63.38 | 257,286 |
| 2025-02-05 | $62.76 | $63.17 | $61.41 | $62.65 | $62.65 | 267,249 |
| 2025-02-04 | $61.03 | $62.64 | $60.48 | $62.47 | $62.47 | 260,741 |
| 2025-02-03 | $59.52 | $61.49 | $59.25 | $61.28 | $61.28 | 280,643 |
| 2025-01-31 | $61.45 | $61.60 | $60.27 | $60.67 | $60.67 | 234,753 |
| 2025-01-30 | $61.48 | $62.21 | $60.88 | $61.25 | $61.25 | 180,577 |
| 2025-01-29 | $62.06 | $62.07 | $60.98 | $61.20 | $61.20 | 319,584 |
| 2025-01-28 | $61.95 | $62.64 | $61.67 | $62.37 | $62.37 | 229,248 |
| 2025-01-27 | $61.17 | $63.04 | $61.17 | $61.99 | $61.99 | 232,240 |
| 2025-01-24 | $61.84 | $62.48 | $61.36 | $61.46 | $61.46 | 169,149 |
| 2025-01-23 | $61.14 | $62.22 | $61.10 | $62.14 | $62.14 | 270,672 |
| 2025-01-22 | $62.06 | $62.25 | $61.15 | $61.72 | $61.72 | 234,110 |
| 2025-01-21 | $61.80 | $62.59 | $61.43 | $62.13 | $62.13 | 303,260 |
| 2025-01-17 | $62.12 | $62.12 | $61.09 | $61.36 | $61.36 | 175,432 |
| 2025-01-16 | $60.91 | $61.77 | $60.90 | $61.38 | $61.38 | 209,349 |
| 2025-01-15 | $61.95 | $62.02 | $60.66 | $60.92 | $60.92 | 278,569 |
| 2025-01-14 | $59.79 | $60.74 | $59.52 | $60.61 | $60.61 | 238,442 |
| 2025-01-13 | $58.67 | $59.71 | $58.67 | $59.61 | $59.61 | 325,250 |
| 2025-01-10 | $59.47 | $59.85 | $58.88 | $59.45 | $59.45 | 289,964 |
| 2025-01-08 | $59.24 | $60.63 | $59.22 | $60.48 | $60.48 | 329,171 |
| 2025-01-07 | $60.82 | $61.12 | $59.37 | $59.86 | $59.86 | 259,715 |
| 2025-01-06 | $60.53 | $61.32 | $60.30 | $60.70 | $60.70 | 327,658 |
| 2025-01-03 | $59.78 | $60.45 | $59.29 | $60.37 | $60.37 | 274,436 |
| 2025-01-02 | $61.05 | $61.30 | $59.42 | $59.83 | $59.83 | 378,350 |
| 2024-12-31 | $61.44 | $61.72 | $60.64 | $60.80 | $60.80 | 249,079 |
| 2024-12-30 | $61.66 | $61.86 | $60.63 | $61.06 | $61.06 | 213,408 |
| 2024-12-27 | $62.65 | $63.04 | $61.31 | $62.07 | $62.07 | 192,169 |
| 2024-12-26 | $61.72 | $63.19 | $61.51 | $62.98 | $62.98 | 233,882 |
| 2024-12-24 | $61.46 | $62.58 | $61.31 | $62.30 | $62.30 | 154,447 |
| 2024-12-23 | $62.95 | $63.55 | $61.26 | $61.31 | $61.31 | 455,167 |
| 2024-12-20 | $63.50 | $64.58 | $62.49 | $62.95 | $62.95 | 1,583,826 |
| 2024-12-19 | $65.43 | $65.76 | $63.64 | $64.35 | $64.35 | 410,538 |
| 2024-12-18 | $68.05 | $68.54 | $64.18 | $64.54 | $64.54 | 496,991 |
| 2024-12-17 | $67.43 | $67.95 | $66.70 | $67.86 | $67.86 | 399,921 |
| 2024-12-16 | $66.92 | $68.00 | $66.80 | $67.71 | $67.71 | 284,063 |
| 2024-12-13 | $67.22 | $67.50 | $65.90 | $67.11 | $67.11 | 338,120 |
| 2024-12-12 | $67.66 | $68.53 | $66.40 | $67.10 | $67.10 | 354,650 |
| 2024-12-11 | $68.53 | $68.76 | $67.74 | $68.17 | $68.17 | 647,342 |
| 2024-12-10 | $68.22 | $69.02 | $67.69 | $68.06 | $68.06 | 483,353 |
| 2024-12-09 | $68.70 | $69.12 | $68.15 | $68.27 | $68.27 | 460,463 |
| 2024-12-06 | $68.58 | $68.97 | $68.07 | $68.41 | $68.41 | 343,366 |
| 2024-12-05 | $68.72 | $68.91 | $67.75 | $67.95 | $67.95 | 478,567 |
| 2024-12-04 | $66.23 | $70.06 | $66.20 | $68.81 | $68.81 | 870,733 |
| 2024-12-03 | $64.92 | $66.08 | $64.55 | $66.05 | $66.05 | 313,101 |
| 2024-12-02 | $65.12 | $65.35 | $64.08 | $64.66 | $64.66 | 339,997 |
| 2024-11-29 | $64.34 | $65.19 | $64.24 | $65.14 | $65.14 | 247,253 |
| 2024-11-27 | $64.60 | $64.92 | $63.55 | $64.17 | $64.17 | 319,711 |
| 2024-11-26 | $64.21 | $65.08 | $64.01 | $64.53 | $64.53 | 343,215 |
| 2024-11-25 | $62.79 | $65.55 | $62.79 | $64.86 | $64.86 | 564,883 |
| 2024-11-22 | $61.06 | $62.41 | $60.84 | $62.32 | $62.32 | 284,912 |
| 2024-11-21 | $60.54 | $60.83 | $59.99 | $60.78 | $60.78 | 316,918 |
| 2024-11-20 | $59.67 | $60.32 | $59.10 | $60.20 | $60.20 | 450,101 |
| 2024-11-19 | $58.92 | $59.88 | $58.88 | $59.76 | $59.76 | 365,909 |
| 2024-11-18 | $59.70 | $59.94 | $58.57 | $59.35 | $59.35 | 416,037 |
| 2024-11-15 | $60.04 | $60.22 | $59.06 | $59.85 | $59.85 | 487,120 |
| 2024-11-14 | $60.59 | $60.59 | $59.34 | $59.93 | $59.93 | 341,126 |
| 2024-11-13 | $60.42 | $61.58 | $60.16 | $60.95 | $60.95 | 599,575 |
| 2024-11-12 | $61.07 | $61.83 | $59.82 | $60.50 | $60.50 | 505,988 |
| 2024-11-11 | $61.65 | $62.91 | $60.99 | $61.37 | $61.37 | 656,285 |
| 2024-11-08 | $65.90 | $67.30 | $62.57 | $63.51 | $63.51 | 903,716 |
| 2024-11-07 | $58.00 | $58.58 | $57.08 | $57.14 | $57.14 | 661,737 |
| 2024-11-06 | $57.89 | $59.32 | $57.77 | $58.00 | $58.00 | 619,253 |
| 2024-11-05 | $54.66 | $56.14 | $54.50 | $56.00 | $56.00 | 455,112 |
| 2024-11-04 | $53.22 | $54.74 | $53.14 | $53.91 | $53.91 | 338,995 |
| 2024-11-01 | $53.48 | $54.56 | $53.29 | $53.42 | $53.42 | 310,526 |
| 2024-10-31 | $54.22 | $54.51 | $53.31 | $53.33 | $53.33 | 282,597 |
| 2024-10-30 | $55.08 | $55.57 | $54.29 | $54.35 | $54.35 | 325,698 |
| 2024-10-29 | $54.25 | $55.41 | $54.04 | $55.32 | $55.32 | 310,160 |
| 2024-10-28 | $54.98 | $55.43 | $54.60 | $54.63 | $54.63 | 351,251 |
| 2024-10-25 | $54.15 | $55.17 | $53.82 | $54.50 | $54.50 | 378,966 |
| 2024-10-24 | $54.12 | $54.63 | $53.55 | $53.94 | $53.94 | 325,241 |
| 2024-10-23 | $54.24 | $54.61 | $53.65 | $53.80 | $53.80 | 334,663 |
| 2024-10-22 | $53.31 | $54.64 | $53.31 | $54.54 | $54.54 | 272,493 |
| 2024-10-21 | $53.61 | $53.97 | $53.21 | $53.65 | $53.65 | 221,031 |
| 2024-10-18 | $54.00 | $54.15 | $53.47 | $53.86 | $53.86 | 369,203 |
| 2024-10-17 | $54.00 | $54.00 | $52.89 | $53.90 | $53.90 | 230,028 |
| 2024-10-16 | $54.23 | $54.79 | $53.63 | $53.99 | $53.99 | 220,483 |
| 2024-10-15 | $53.97 | $54.51 | $53.60 | $53.98 | $53.98 | 285,771 |
| 2024-10-14 | $54.04 | $54.26 | $53.20 | $53.71 | $53.71 | 225,892 |
| 2024-10-11 | $53.33 | $54.20 | $53.09 | $53.85 | $53.85 | 368,596 |
| 2024-10-10 | $52.80 | $53.49 | $52.46 | $53.33 | $53.33 | 258,498 |
| 2024-10-09 | $52.79 | $53.54 | $52.72 | $53.42 | $53.42 | 211,420 |
| 2024-10-08 | $52.45 | $53.50 | $52.19 | $52.79 | $52.79 | 348,793 |
| 2024-10-07 | $52.48 | $52.76 | $51.88 | $52.40 | $52.40 | 386,129 |
| 2024-10-04 | $53.24 | $53.24 | $52.21 | $52.87 | $52.87 | 292,910 |
| 2024-10-03 | $52.24 | $52.66 | $51.87 | $52.26 | $52.26 | 230,171 |
| 2024-10-02 | $53.68 | $53.74 | $52.25 | $52.54 | $52.54 | 409,775 |
| 2024-10-01 | $54.60 | $54.64 | $53.17 | $53.85 | $53.85 | 392,183 |
| 2024-09-30 | $54.97 | $55.68 | $54.26 | $54.67 | $54.67 | 332,005 |
| 2024-09-27 | $54.60 | $56.06 | $54.09 | $55.33 | $55.33 | 445,775 |
| 2024-09-26 | $54.50 | $54.53 | $53.73 | $54.21 | $54.21 | 492,188 |
| 2024-09-25 | $55.00 | $55.49 | $53.73 | $53.82 | $53.82 | 371,273 |
| 2024-09-24 | $56.41 | $56.60 | $55.19 | $55.20 | $55.20 | 251,350 |
| 2024-09-23 | $55.82 | $56.38 | $55.32 | $56.18 | $56.18 | 329,314 |
| 2024-09-20 | $55.53 | $56.05 | $54.73 | $55.95 | $55.95 | 1,306,599 |
| 2024-09-19 | $54.93 | $55.31 | $54.19 | $54.92 | $54.92 | 374,200 |
| 2024-09-18 | $53.81 | $54.67 | $53.06 | $53.50 | $53.50 | 603,667 |
| 2024-09-17 | $54.90 | $55.44 | $53.85 | $54.08 | $54.08 | 351,801 |
| 2024-09-16 | $55.23 | $55.24 | $53.66 | $54.32 | $54.32 | 473,430 |
| 2024-09-13 | $54.75 | $55.57 | $54.36 | $55.25 | $55.25 | 463,067 |
| 2024-09-12 | $54.49 | $54.73 | $53.59 | $54.01 | $54.01 | 624,331 |
| 2024-09-11 | $53.90 | $54.86 | $53.10 | $54.22 | $54.22 | 952,261 |
| 2024-09-10 | $55.76 | $55.76 | $53.74 | $54.24 | $54.24 | 430,546 |
| 2024-09-09 | $55.05 | $55.81 | $54.01 | $55.41 | $55.41 | 720,037 |
| 2024-09-06 | $57.44 | $57.70 | $54.67 | $54.75 | $54.75 | 825,919 |
| 2024-09-05 | $58.26 | $58.66 | $57.58 | $57.88 | $57.88 | 292,038 |
| 2024-09-04 | $57.93 | $58.80 | $57.60 | $58.25 | $58.25 | 265,558 |
| 2024-09-03 | $58.98 | $59.71 | $57.72 | $58.19 | $58.19 | 498,584 |
| 2024-08-30 | $60.03 | $60.58 | $59.43 | $59.54 | $59.54 | 687,396 |
| 2024-08-29 | $59.12 | $60.57 | $58.56 | $59.79 | $59.79 | 300,002 |
| 2024-08-28 | $59.10 | $59.47 | $58.46 | $58.53 | $58.53 | 311,818 |
| 2024-08-27 | $59.57 | $60.12 | $59.31 | $59.35 | $59.35 | 257,359 |
| 2024-08-26 | $61.67 | $61.91 | $59.79 | $59.86 | $59.86 | 404,703 |
| 2024-08-23 | $60.32 | $62.14 | $60.18 | $61.67 | $61.67 | 549,580 |
| 2024-08-22 | $59.64 | $60.72 | $59.63 | $60.07 | $60.07 | 363,171 |
| 2024-08-21 | $58.92 | $59.86 | $58.71 | $59.60 | $59.60 | 344,115 |
| 2024-08-20 | $58.94 | $59.05 | $58.31 | $58.48 | $58.48 | 308,863 |
| 2024-08-19 | $59.64 | $59.75 | $58.85 | $59.14 | $59.14 | 397,036 |
| 2024-08-16 | $60.14 | $60.37 | $59.55 | $59.64 | $59.64 | 454,995 |
| 2024-08-15 | $61.29 | $61.56 | $59.97 | $60.32 | $60.32 | 419,673 |
| 2024-08-14 | $60.53 | $60.84 | $59.70 | $60.03 | $60.03 | 360,746 |
| 2024-08-13 | $59.81 | $60.79 | $59.65 | $60.46 | $60.46 | 362,268 |
| 2024-08-12 | $61.23 | $61.76 | $59.22 | $59.37 | $59.37 | 339,361 |
| 2024-08-09 | $63.10 | $65.26 | $60.93 | $61.15 | $61.15 | 752,657 |
| 2024-08-08 | $65.29 | $65.96 | $64.47 | $65.60 | $65.60 | 506,129 |
| 2024-08-07 | $65.97 | $66.86 | $63.85 | $64.37 | $64.37 | 241,707 |
| 2024-08-06 | $64.19 | $66.15 | $63.68 | $64.96 | $64.96 | 322,579 |
| 2024-08-05 | $62.06 | $65.26 | $61.75 | $63.96 | $63.96 | 337,533 |
| 2024-08-02 | $65.48 | $66.86 | $65.46 | $65.95 | $65.95 | 305,063 |
| 2024-08-01 | $70.39 | $71.26 | $67.61 | $68.34 | $68.34 | 306,982 |
| 2024-07-31 | $71.90 | $71.98 | $70.11 | $70.55 | $70.55 | 413,974 |
| 2024-07-30 | $70.82 | $71.40 | $70.49 | $71.19 | $71.19 | 228,993 |
| 2024-07-29 | $69.62 | $70.39 | $69.36 | $70.19 | $70.19 | 263,076 |
| 2024-07-26 | $69.70 | $70.66 | $68.79 | $69.41 | $69.41 | 228,872 |
| 2024-07-25 | $67.31 | $69.90 | $67.17 | $68.74 | $68.74 | 428,666 |
| 2024-07-24 | $68.68 | $69.48 | $67.03 | $67.09 | $67.09 | 215,017 |
| 2024-07-23 | $67.98 | $69.33 | $67.80 | $69.02 | $69.02 | 232,810 |
| 2024-07-22 | $67.41 | $67.93 | $66.79 | $67.70 | $67.70 | 269,858 |
| 2024-07-19 | $68.00 | $68.41 | $66.86 | $67.21 | $67.21 | 223,922 |
| 2024-07-18 | $68.63 | $69.57 | $67.40 | $67.84 | $67.84 | 210,450 |
| 2024-07-17 | $69.67 | $70.18 | $68.78 | $69.12 | $69.12 | 352,442 |
| 2024-07-16 | $67.58 | $69.99 | $67.58 | $69.70 | $69.70 | 592,269 |
| 2024-07-15 | $66.27 | $67.43 | $65.96 | $66.95 | $66.95 | 355,253 |
| 2024-07-12 | $66.96 | $67.15 | $65.65 | $65.73 | $65.73 | 418,218 |
| 2024-07-11 | $66.06 | $66.92 | $65.66 | $66.44 | $66.44 | 392,382 |
| 2024-07-10 | $64.32 | $64.74 | $63.80 | $64.64 | $64.64 | 213,528 |
| 2024-07-09 | $64.19 | $64.60 | $63.26 | $64.14 | $64.14 | 230,190 |
| 2024-07-08 | $64.71 | $65.11 | $64.35 | $64.36 | $64.36 | 228,431 |
| 2024-07-05 | $64.02 | $64.71 | $64.00 | $64.40 | $64.40 | 241,553 |
| 2024-07-03 | $63.36 | $64.57 | $63.16 | $64.32 | $64.32 | 216,229 |
| 2024-07-02 | $62.79 | $63.30 | $62.31 | $63.10 | $63.10 | 293,056 |
| 2024-07-01 | $63.62 | $63.87 | $61.50 | $62.79 | $62.79 | 1,014,579 |
| 2024-06-28 | $63.57 | $64.23 | $63.00 | $63.54 | $63.54 | 1,406,491 |
| 2024-06-27 | $62.17 | $63.41 | $61.55 | $63.05 | $63.05 | 1,136,345 |
| 2024-06-26 | $61.26 | $61.70 | $60.69 | $61.59 | $61.59 | 1,131,417 |
| 2024-06-25 | $61.91 | $62.39 | $61.07 | $61.42 | $61.42 | 1,182,306 |
| 2024-06-24 | $62.40 | $63.06 | $61.49 | $61.96 | $61.96 | 909,989 |
| 2024-06-21 | $61.17 | $62.40 | $60.53 | $62.39 | $62.39 | 782,464 |
| 2024-06-20 | $60.97 | $61.39 | $60.60 | $60.91 | $60.91 | 263,295 |
| 2024-06-18 | $61.90 | $62.17 | $61.21 | $61.32 | $61.32 | 250,645 |
| 2024-06-17 | $61.83 | $62.20 | $61.13 | $61.75 | $61.75 | 309,789 |
| 2024-06-14 | $61.88 | $62.25 | $61.03 | $61.84 | $61.84 | 869,550 |
| 2024-06-13 | $63.20 | $63.20 | $61.95 | $62.39 | $62.39 | 363,033 |
| 2024-06-12 | $63.83 | $64.43 | $63.22 | $63.31 | $63.31 | 632,719 |
| 2024-06-11 | $62.33 | $62.98 | $62.10 | $62.65 | $62.65 | 461,706 |
| 2024-06-10 | $61.72 | $62.69 | $61.11 | $62.62 | $62.62 | 417,786 |
| 2024-06-07 | $62.50 | $63.07 | $62.24 | $62.29 | $62.29 | 372,184 |
| 2024-06-06 | $63.44 | $63.71 | $62.74 | $62.93 | $62.93 | 454,317 |
| 2024-06-05 | $62.75 | $64.00 | $62.61 | $63.50 | $63.50 | 517,926 |
| 2024-06-04 | $64.20 | $64.33 | $62.51 | $62.65 | $62.65 | 550,017 |
| 2024-06-03 | $65.53 | $65.91 | $64.59 | $64.76 | $64.76 | 669,524 |
| 2024-05-31 | $66.31 | $66.94 | $64.46 | $65.41 | $65.41 | 649,226 |
| 2024-05-30 | $66.36 | $66.91 | $65.61 | $66.09 | $66.09 | 653,961 |
| 2024-05-29 | $67.26 | $67.48 | $66.16 | $66.36 | $66.36 | 3,652,802 |
| 2024-05-28 | $66.10 | $67.87 | $65.10 | $67.14 | $67.14 | 612,436 |
| 2024-05-24 | $67.78 | $67.78 | $66.78 | $67.11 | $67.11 | 236,153 |
| 2024-05-23 | $67.07 | $68.07 | $66.29 | $67.41 | $67.41 | 248,800 |
| 2024-05-22 | $68.53 | $68.90 | $66.83 | $67.02 | $67.02 | 225,009 |
| 2024-05-21 | $68.69 | $69.20 | $68.41 | $68.67 | $68.67 | 335,474 |
| 2024-05-20 | $68.85 | $69.53 | $68.33 | $68.89 | $68.89 | 248,013 |
| 2024-05-17 | $69.82 | $69.83 | $68.21 | $69.04 | $69.04 | 261,907 |
| 2024-05-16 | $69.81 | $71.26 | $69.04 | $69.66 | $69.66 | 255,764 |
| 2024-05-15 | $68.92 | $70.10 | $68.54 | $70.05 | $70.05 | 246,230 |
| 2024-05-14 | $68.76 | $69.20 | $67.74 | $68.26 | $68.26 | 268,649 |
| 2024-05-13 | $68.67 | $69.37 | $67.54 | $68.01 | $68.01 | 209,579 |
| 2024-05-10 | $68.31 | $70.20 | $65.75 | $67.93 | $67.93 | 459,331 |
| 2024-05-09 | $68.85 | $70.09 | $68.62 | $68.79 | $68.79 | 496,038 |
| 2024-05-08 | $69.60 | $70.14 | $68.39 | $68.61 | $68.61 | 234,698 |
| 2024-05-07 | $70.44 | $70.79 | $69.54 | $69.80 | $69.80 | 197,940 |
| 2024-05-06 | $68.82 | $70.32 | $68.82 | $70.25 | $70.25 | 228,995 |
| 2024-05-03 | $68.99 | $69.50 | $67.73 | $68.27 | $68.27 | 244,945 |
| 2024-05-02 | $67.61 | $67.94 | $66.61 | $67.75 | $67.75 | 254,869 |
| 2024-05-01 | $66.63 | $68.09 | $66.04 | $66.90 | $66.90 | 229,526 |
| 2024-04-30 | $66.02 | $67.21 | $66.01 | $66.50 | $66.50 | 481,282 |
| 2024-04-29 | $66.39 | $67.18 | $66.13 | $66.45 | $66.45 | 297,857 |
| 2024-04-26 | $65.71 | $66.62 | $65.50 | $65.97 | $65.97 | 195,900 |
| 2024-04-25 | $64.99 | $65.49 | $64.26 | $65.23 | $65.23 | 153,173 |
| 2024-04-24 | $66.45 | $66.71 | $65.24 | $65.79 | $65.79 | 153,613 |
| 2024-04-23 | $64.71 | $66.70 | $64.51 | $66.15 | $66.15 | 190,819 |
| 2024-04-22 | $64.46 | $65.17 | $64.20 | $64.82 | $64.82 | 170,287 |
| 2024-04-19 | $64.15 | $64.91 | $63.73 | $64.11 | $64.11 | 213,728 |
| 2024-04-18 | $64.29 | $65.00 | $63.80 | $64.30 | $64.30 | 199,033 |
| 2024-04-17 | $65.07 | $65.54 | $64.21 | $64.25 | $64.25 | 197,244 |
| 2024-04-16 | $65.62 | $66.15 | $64.62 | $64.68 | $64.68 | 221,446 |
| 2024-04-15 | $68.09 | $68.22 | $65.68 | $65.77 | $65.77 | 246,373 |
| 2024-04-12 | $67.96 | $68.15 | $67.46 | $67.82 | $67.82 | 173,770 |
| 2024-04-11 | $68.90 | $69.06 | $67.66 | $68.34 | $68.34 | 184,162 |
| 2024-04-10 | $69.00 | $69.41 | $67.97 | $68.76 | $68.76 | 256,376 |
| 2024-04-09 | $69.86 | $70.68 | $69.69 | $70.68 | $70.68 | 196,059 |
| 2024-04-08 | $69.44 | $70.34 | $69.20 | $69.72 | $69.72 | 253,463 |
| 2024-04-05 | $69.43 | $70.17 | $69.09 | $69.20 | $69.20 | 300,752 |
| 2024-04-04 | $71.00 | $71.55 | $69.77 | $69.85 | $69.85 | 268,108 |
| 2024-04-03 | $69.68 | $71.04 | $69.68 | $70.52 | $70.52 | 181,034 |
| 2024-04-02 | $70.44 | $70.45 | $69.48 | $70.25 | $70.25 | 398,238 |
| 2024-04-01 | $72.37 | $72.37 | $70.56 | $71.16 | $71.16 | 243,922 |
| 2024-03-28 | $72.87 | $73.58 | $72.11 | $72.47 | $72.47 | 370,207 |
| 2024-03-27 | $74.00 | $74.25 | $72.70 | $72.94 | $72.94 | 221,709 |
| 2024-03-26 | $73.61 | $74.04 | $72.87 | $73.26 | $73.26 | 247,695 |
| 2024-03-25 | $73.29 | $73.56 | $72.75 | $73.21 | $73.21 | 146,566 |
| 2024-03-22 | $73.81 | $73.93 | $72.66 | $72.99 | $72.99 | 175,579 |
| 2024-03-21 | $73.96 | $74.97 | $73.54 | $73.57 | $73.57 | 207,416 |
| 2024-03-20 | $73.15 | $74.03 | $72.57 | $73.44 | $73.44 | 186,025 |
| 2024-03-19 | $72.10 | $73.61 | $71.99 | $73.05 | $73.05 | 202,692 |
| 2024-03-18 | $73.21 | $74.26 | $72.71 | $72.76 | $72.76 | 210,718 |
| 2024-03-15 | $73.55 | $74.07 | $72.51 | $73.18 | $73.18 | 541,936 |
| 2024-03-14 | $74.57 | $74.74 | $73.45 | $74.05 | $74.05 | 201,334 |
| 2024-03-13 | $74.70 | $75.39 | $74.50 | $75.05 | $75.05 | 173,310 |
| 2024-03-12 | $74.27 | $75.05 | $73.44 | $74.90 | $74.90 | 163,812 |
| 2024-03-11 | $74.63 | $75.02 | $73.83 | $74.27 | $74.27 | 302,097 |
| 2024-03-08 | $74.76 | $76.34 | $74.76 | $74.96 | $74.96 | 280,739 |
| 2024-03-07 | $73.89 | $74.90 | $73.40 | $74.49 | $74.49 | 269,813 |
| 2024-03-06 | $73.83 | $74.11 | $73.25 | $73.50 | $73.50 | 230,243 |
| 2024-03-05 | $73.75 | $74.38 | $72.62 | $73.00 | $73.00 | 294,517 |
| 2024-03-04 | $75.32 | $75.50 | $74.88 | $75.02 | $75.02 | 232,350 |
| 2024-03-01 | $75.27 | $76.28 | $74.64 | $75.53 | $75.53 | 315,936 |
| 2024-02-29 | $76.10 | $77.29 | $74.84 | $75.69 | $75.69 | 572,016 |
| 2024-02-28 | $74.61 | $75.79 | $74.61 | $75.13 | $75.13 | 206,312 |
| 2024-02-27 | $74.72 | $75.52 | $73.54 | $75.38 | $75.38 | 366,281 |
| 2024-02-26 | $72.16 | $74.62 | $72.16 | $74.45 | $74.45 | 334,933 |
| 2024-02-23 | $72.79 | $74.72 | $71.56 | $71.88 | $71.88 | 812,938 |
| 2024-02-22 | $69.55 | $70.01 | $68.59 | $69.98 | $69.98 | 388,968 |
| 2024-02-21 | $68.33 | $69.16 | $67.01 | $68.94 | $68.94 | 295,188 |
| 2024-02-20 | $68.43 | $69.46 | $68.31 | $69.02 | $69.02 | 212,018 |
| 2024-02-16 | $70.64 | $70.64 | $69.32 | $69.76 | $69.76 | 280,360 |
| 2024-02-15 | $69.31 | $71.55 | $69.31 | $71.00 | $71.00 | 272,535 |
| 2024-02-14 | $66.52 | $70.05 | $66.04 | $69.76 | $69.76 | 348,071 |
| 2024-02-13 | $66.30 | $67.34 | $65.11 | $65.54 | $65.54 | 524,530 |
| 2024-02-12 | $66.62 | $68.62 | $66.45 | $68.52 | $68.52 | 331,631 |
| 2024-02-09 | $65.00 | $66.40 | $64.92 | $66.36 | $66.36 | 192,712 |
| 2024-02-08 | $63.26 | $64.71 | $62.85 | $64.58 | $64.58 | 187,022 |
| 2024-02-07 | $62.75 | $64.19 | $62.44 | $63.35 | $63.35 | 206,375 |
| 2024-02-06 | $61.42 | $62.81 | $61.42 | $62.66 | $62.66 | 185,172 |
| 2024-02-05 | $61.58 | $62.18 | $60.96 | $61.57 | $61.57 | 148,798 |
| 2024-02-02 | $61.14 | $62.58 | $61.13 | $62.35 | $62.35 | 112,528 |
| 2024-02-01 | $61.12 | $61.92 | $60.71 | $61.87 | $61.87 | 139,696 |
| 2024-01-31 | $62.20 | $62.27 | $60.75 | $60.82 | $60.82 | 297,958 |
| 2024-01-30 | $62.59 | $62.73 | $61.71 | $62.37 | $62.37 | 149,042 |
| 2024-01-29 | $61.74 | $63.03 | $61.34 | $62.90 | $62.90 | 173,580 |
| 2024-01-26 | $62.88 | $63.04 | $61.57 | $61.87 | $61.87 | 116,141 |
| 2024-01-25 | $63.02 | $63.20 | $61.86 | $62.39 | $62.39 | 165,389 |
| 2024-01-24 | $63.81 | $63.81 | $62.15 | $62.24 | $62.24 | 164,688 |
| 2024-01-23 | $63.36 | $63.99 | $62.39 | $63.02 | $63.02 | 152,903 |
| 2024-01-22 | $61.96 | $63.23 | $61.68 | $62.53 | $62.53 | 217,023 |
| 2024-01-19 | $60.91 | $61.68 | $60.00 | $61.58 | $61.58 | 188,873 |
| 2024-01-18 | $61.56 | $62.46 | $60.19 | $60.49 | $60.49 | 230,468 |
| 2024-01-17 | $61.67 | $62.05 | $60.96 | $61.15 | $61.15 | 203,866 |
| 2024-01-16 | $62.12 | $62.63 | $61.75 | $62.41 | $62.41 | 151,991 |
| 2024-01-12 | $62.89 | $63.29 | $62.14 | $62.71 | $62.71 | 117,815 |
| 2024-01-11 | $61.38 | $62.01 | $60.78 | $61.94 | $61.94 | 145,568 |
| 2024-01-10 | $60.09 | $61.32 | $59.69 | $61.30 | $61.30 | 150,274 |
| 2024-01-09 | $61.16 | $61.82 | $60.30 | $60.36 | $60.36 | 211,205 |
| 2024-01-08 | $61.56 | $62.65 | $61.48 | $62.00 | $62.00 | 221,439 |
| 2024-01-05 | $61.25 | $62.24 | $61.19 | $61.19 | $61.19 | 197,318 |
| 2024-01-04 | $61.67 | $61.94 | $61.01 | $61.80 | $61.80 | 399,115 |
| 2024-01-03 | $63.42 | $63.68 | $61.11 | $61.15 | $61.15 | 260,235 |
| 2024-01-02 | $64.02 | $64.28 | $62.62 | $63.41 | $63.41 | 309,597 |
| 2023-12-29 | $64.67 | $67.02 | $63.85 | $64.62 | $64.62 | 516,902 |
| 2023-12-28 | $62.60 | $63.34 | $62.50 | $63.20 | $63.20 | 128,500 |
| 2023-12-27 | $62.66 | $62.93 | $62.24 | $62.72 | $62.72 | 161,763 |
| 2023-12-26 | $62.13 | $62.82 | $61.80 | $62.49 | $62.49 | 123,789 |
| 2023-12-22 | $62.19 | $62.61 | $61.94 | $62.23 | $62.23 | 168,498 |
| 2023-12-21 | $61.03 | $61.99 | $60.63 | $61.61 | $61.61 | 126,535 |
| 2023-12-20 | $61.83 | $62.32 | $60.51 | $60.58 | $60.58 | 185,129 |
| 2023-12-19 | $61.19 | $61.97 | $60.68 | $61.70 | $61.70 | 220,246 |
| 2023-12-18 | $60.82 | $61.30 | $60.21 | $60.60 | $60.60 | 213,213 |
| 2023-12-15 | $61.44 | $61.49 | $60.39 | $60.77 | $60.77 | 626,286 |
| 2023-12-14 | $60.77 | $61.75 | $60.73 | $60.96 | $60.96 | 291,860 |
| 2023-12-13 | $57.85 | $60.26 | $57.60 | $59.89 | $59.89 | 265,789 |
| 2023-12-12 | $58.53 | $58.91 | $57.89 | $57.93 | $57.93 | 166,386 |
| 2023-12-11 | $57.01 | $58.53 | $57.01 | $58.47 | $58.47 | 234,504 |
| 2023-12-08 | $56.61 | $57.61 | $56.61 | $56.97 | $56.97 | 179,261 |
| 2023-12-07 | $56.17 | $57.28 | $55.71 | $56.95 | $56.95 | 222,858 |
| 2023-12-06 | $57.87 | $58.14 | $56.08 | $56.12 | $56.12 | 221,486 |
| 2023-12-05 | $57.10 | $57.65 | $57.00 | $57.51 | $57.51 | 208,913 |
| 2023-12-04 | $56.48 | $57.51 | $56.30 | $57.46 | $57.46 | 263,489 |
| 2023-12-01 | $54.51 | $56.58 | $54.01 | $56.48 | $56.48 | 232,488 |
| 2023-11-30 | $55.05 | $55.47 | $53.85 | $54.48 | $54.48 | 287,845 |
| 2023-11-29 | $55.98 | $56.55 | $54.56 | $54.76 | $54.76 | 181,897 |
| 2023-11-28 | $55.57 | $55.57 | $54.79 | $55.21 | $55.21 | 251,124 |
| 2023-11-27 | $56.73 | $56.73 | $55.37 | $55.50 | $55.50 | 229,052 |
| 2023-11-24 | $56.79 | $57.88 | $56.20 | $56.75 | $56.75 | 150,903 |
| 2023-11-22 | $58.03 | $58.29 | $57.01 | $57.09 | $57.09 | 271,545 |
| 2023-11-21 | $58.40 | $58.51 | $57.14 | $57.83 | $57.83 | 232,365 |
| 2023-11-20 | $58.29 | $59.24 | $57.85 | $58.81 | $58.81 | 228,958 |
| 2023-11-17 | $58.36 | $58.74 | $57.88 | $58.29 | $58.29 | 291,286 |
| 2023-11-16 | $58.68 | $58.77 | $57.46 | $58.09 | $58.09 | 275,816 |
| 2023-11-15 | $57.90 | $59.62 | $57.90 | $58.61 | $58.61 | 272,354 |
| 2023-11-14 | $56.73 | $58.19 | $55.74 | $58.09 | $58.09 | 409,101 |
| 2023-11-13 | $56.46 | $56.46 | $55.01 | $55.38 | $55.38 | 380,656 |
| 2023-11-10 | $54.52 | $56.87 | $53.16 | $56.59 | $56.59 | 589,169 |
| 2023-11-09 | $52.40 | $52.40 | $51.20 | $51.47 | $51.47 | 268,605 |
| 2023-11-08 | $52.56 | $52.78 | $51.91 | $52.01 | $52.01 | 187,260 |
| 2023-11-07 | $52.36 | $52.50 | $51.77 | $52.41 | $52.41 | 438,529 |
| 2023-11-06 | $52.09 | $52.54 | $51.05 | $52.14 | $52.14 | 240,075 |
| 2023-11-03 | $52.67 | $53.50 | $52.31 | $52.33 | $52.33 | 274,765 |
| 2023-11-02 | $51.13 | $52.83 | $50.57 | $51.93 | $51.93 | 369,934 |
| 2023-11-01 | $50.92 | $51.45 | $49.70 | $50.38 | $50.38 | 313,404 |
| 2023-10-31 | $52.90 | $53.44 | $50.99 | $51.13 | $51.13 | 399,978 |
| 2023-10-30 | $53.85 | $53.85 | $52.78 | $53.12 | $53.12 | 252,781 |
| 2023-10-27 | $54.43 | $54.43 | $53.23 | $53.39 | $53.39 | 242,145 |
| 2023-10-26 | $54.88 | $55.12 | $53.95 | $54.44 | $54.44 | 194,611 |
| 2023-10-25 | $55.00 | $55.90 | $54.72 | $54.85 | $54.85 | 170,239 |
| 2023-10-24 | $55.45 | $55.58 | $54.59 | $55.50 | $55.50 | 268,490 |
| 2023-10-23 | $55.13 | $55.81 | $54.70 | $54.76 | $54.76 | 273,235 |
| 2023-10-20 | $56.16 | $56.33 | $55.22 | $55.31 | $55.31 | 312,335 |
| 2023-10-19 | $56.50 | $57.06 | $55.79 | $56.00 | $56.00 | 223,292 |
| 2023-10-18 | $56.89 | $57.27 | $56.27 | $56.30 | $56.30 | 244,580 |
| 2023-10-17 | $57.12 | $58.05 | $57.12 | $57.49 | $57.49 | 255,992 |
| 2023-10-16 | $58.24 | $58.59 | $57.11 | $57.50 | $57.50 | 239,260 |
| 2023-10-13 | $59.05 | $59.05 | $57.57 | $57.74 | $57.74 | 206,297 |
| 2023-10-12 | $59.74 | $59.74 | $58.42 | $59.21 | $59.21 | 153,840 |
| 2023-10-11 | $60.30 | $60.60 | $59.39 | $59.91 | $59.91 | 169,942 |
| 2023-10-10 | $60.21 | $60.82 | $60.03 | $60.09 | $60.09 | 132,130 |
| 2023-10-09 | $59.47 | $60.44 | $59.19 | $60.36 | $60.36 | 157,605 |
| 2023-10-06 | $59.33 | $60.32 | $57.82 | $60.07 | $60.07 | 150,902 |
| 2023-10-05 | $60.01 | $60.66 | $59.65 | $59.79 | $59.79 | 148,989 |
| 2023-10-04 | $59.80 | $60.36 | $59.31 | $60.23 | $60.23 | 148,770 |
| 2023-10-03 | $59.42 | $60.49 | $59.12 | $59.46 | $59.46 | 203,322 |
| 2023-10-02 | $60.85 | $61.12 | $59.27 | $59.95 | $59.95 | 293,529 |
| 2023-09-29 | $61.48 | $61.61 | $60.75 | $61.14 | $61.14 | 259,445 |
| 2023-09-28 | $60.78 | $61.78 | $59.62 | $60.88 | $60.88 | 270,521 |
| 2023-09-27 | $61.60 | $62.40 | $60.30 | $60.78 | $60.78 | 261,904 |
| 2023-09-26 | $62.00 | $62.07 | $60.66 | $61.14 | $61.14 | 356,586 |
| 2023-09-25 | $61.18 | $62.64 | $61.18 | $62.02 | $62.02 | 272,053 |
| 2023-09-22 | $60.30 | $62.14 | $59.80 | $61.46 | $61.46 | 377,572 |
| 2023-09-21 | $60.30 | $60.71 | $59.99 | $60.13 | $60.13 | 214,868 |
| 2023-09-20 | $60.56 | $61.39 | $60.50 | $60.68 | $60.68 | 242,217 |
| 2023-09-19 | $60.44 | $60.59 | $59.38 | $60.35 | $60.35 | 245,067 |
| 2023-09-18 | $59.78 | $60.26 | $59.52 | $59.94 | $59.94 | 229,183 |
| 2023-09-15 | $60.31 | $60.31 | $59.02 | $59.50 | $59.50 | 851,513 |
| 2023-09-14 | $59.37 | $60.59 | $58.75 | $60.46 | $60.46 | 220,711 |
| 2023-09-13 | $58.55 | $59.46 | $58.39 | $59.19 | $59.19 | 208,566 |
| 2023-09-12 | $58.72 | $58.82 | $58.22 | $58.74 | $58.74 | 190,887 |
| 2023-09-11 | $58.91 | $59.13 | $58.50 | $58.75 | $58.75 | 247,510 |
| 2023-09-08 | $59.16 | $59.31 | $58.53 | $58.62 | $58.62 | 182,073 |
| 2023-09-07 | $58.16 | $58.98 | $57.63 | $58.88 | $58.88 | 202,608 |
| 2023-09-06 | $58.33 | $58.66 | $58.00 | $58.38 | $58.38 | 157,970 |
| 2023-09-05 | $59.02 | $59.02 | $57.55 | $58.47 | $58.47 | 242,697 |
| 2023-09-01 | $58.90 | $59.88 | $58.69 | $59.47 | $59.47 | 170,697 |
| 2023-08-31 | $58.69 | $59.44 | $58.51 | $58.57 | $58.57 | 209,117 |
| 2023-08-30 | $58.00 | $58.95 | $57.79 | $58.79 | $58.79 | 169,107 |
| 2023-08-29 | $58.00 | $58.79 | $57.66 | $58.20 | $58.20 | 147,617 |
| 2023-08-28 | $58.08 | $58.66 | $58.03 | $58.11 | $58.11 | 130,789 |
| 2023-08-25 | $57.00 | $58.18 | $56.97 | $57.99 | $57.99 | 166,992 |
| 2023-08-24 | $57.76 | $58.31 | $56.89 | $57.13 | $57.13 | 173,065 |
| 2023-08-23 | $57.44 | $57.92 | $57.24 | $57.68 | $57.68 | 166,992 |
| 2023-08-22 | $57.26 | $57.94 | $56.73 | $57.27 | $57.27 | 194,323 |
| 2023-08-21 | $57.03 | $57.99 | $56.47 | $57.13 | $57.13 | 162,188 |
| 2023-08-18 | $56.30 | $57.91 | $55.46 | $57.16 | $57.16 | 179,188 |
| 2023-08-17 | $57.23 | $57.46 | $56.15 | $56.91 | $56.91 | 188,603 |
| 2023-08-16 | $57.45 | $58.63 | $57.36 | $57.48 | $57.48 | 299,268 |
| 2023-08-15 | $57.72 | $58.36 | $57.12 | $57.60 | $57.60 | 188,067 |
| 2023-08-14 | $60.63 | $60.63 | $57.16 | $57.95 | $57.95 | 452,318 |
| 2023-08-11 | $60.99 | $61.78 | $60.25 | $61.01 | $61.01 | 392,248 |
| 2023-08-10 | $55.99 | $61.18 | $55.03 | $61.05 | $61.05 | 1,108,288 |
| 2023-08-09 | $49.63 | $49.96 | $48.61 | $49.21 | $49.21 | 241,726 |
| 2023-08-08 | $50.48 | $50.75 | $49.33 | $49.76 | $49.76 | 149,222 |
| 2023-08-07 | $51.37 | $51.59 | $50.68 | $51.13 | $51.13 | 120,907 |
| 2023-08-04 | $51.90 | $52.00 | $50.88 | $51.03 | $51.03 | 120,906 |
| 2023-08-03 | $53.17 | $53.49 | $51.91 | $51.98 | $51.98 | 123,788 |
| 2023-08-02 | $54.45 | $54.45 | $52.83 | $53.51 | $53.51 | 104,954 |
| 2023-08-01 | $54.88 | $55.28 | $54.39 | $55.04 | $55.04 | 130,698 |
| 2023-07-31 | $55.17 | $55.74 | $54.81 | $55.21 | $55.21 | 142,757 |
| 2023-07-28 | $54.92 | $55.75 | $54.92 | $55.16 | $55.16 | 195,628 |
| 2023-07-27 | $55.00 | $55.19 | $54.24 | $54.55 | $54.55 | 189,991 |
| 2023-07-26 | $53.64 | $54.70 | $53.64 | $54.52 | $54.52 | 245,626 |
| 2023-07-25 | $53.04 | $53.96 | $53.04 | $53.81 | $53.81 | 146,973 |
| 2023-07-24 | $52.42 | $53.24 | $51.87 | $53.14 | $53.14 | 196,963 |
| 2023-07-21 | $53.38 | $53.67 | $52.35 | $52.50 | $52.50 | 150,223 |
| 2023-07-20 | $54.16 | $54.20 | $52.77 | $52.91 | $52.91 | 115,877 |
| 2023-07-19 | $54.60 | $54.89 | $54.03 | $54.16 | $54.16 | 109,455 |
| 2023-07-18 | $54.99 | $55.40 | $53.83 | $54.35 | $54.35 | 133,267 |
| 2023-07-17 | $54.51 | $55.28 | $53.75 | $55.11 | $55.11 | 141,612 |
| 2023-07-14 | $54.41 | $54.58 | $53.86 | $54.37 | $54.37 | 178,362 |
| 2023-07-13 | $54.53 | $55.22 | $54.24 | $54.58 | $54.58 | 149,218 |
| 2023-07-12 | $54.45 | $54.57 | $53.61 | $54.37 | $54.37 | 207,709 |
| 2023-07-11 | $52.98 | $53.60 | $52.48 | $53.55 | $53.55 | 151,864 |
| 2023-07-10 | $52.06 | $53.05 | $52.04 | $52.60 | $52.60 | 290,675 |
| 2023-07-07 | $51.47 | $52.57 | $50.78 | $52.09 | $52.09 | 225,256 |
| 2023-07-06 | $50.51 | $51.57 | $50.08 | $51.45 | $51.45 | 181,710 |
| 2023-07-05 | $50.61 | $51.34 | $49.88 | $51.30 | $51.30 | 268,647 |
| 2023-07-03 | $51.40 | $51.75 | $50.33 | $50.96 | $50.96 | 140,300 |
| 2023-06-30 | $51.22 | $51.90 | $51.20 | $51.68 | $51.68 | 235,657 |
| 2023-06-29 | $49.14 | $50.82 | $49.09 | $50.82 | $50.82 | 197,360 |
| 2023-06-28 | $48.90 | $49.61 | $48.78 | $49.09 | $49.09 | 138,117 |
| 2023-06-27 | $48.37 | $49.28 | $48.01 | $49.07 | $49.07 | 126,447 |
| 2023-06-26 | $48.31 | $49.49 | $48.25 | $48.28 | $48.28 | 122,775 |
| 2023-06-23 | $49.79 | $49.92 | $48.27 | $48.50 | $48.50 | 412,345 |
| 2023-06-22 | $50.43 | $50.57 | $49.75 | $50.45 | $50.45 | 163,785 |
| 2023-06-21 | $51.21 | $51.65 | $50.67 | $50.73 | $50.73 | 198,401 |
| 2023-06-20 | $50.37 | $51.51 | $50.05 | $51.41 | $51.41 | 200,667 |
| 2023-06-16 | $51.38 | $51.43 | $49.94 | $50.80 | $50.80 | 663,840 |
| 2023-06-15 | $50.02 | $51.03 | $49.85 | $50.80 | $50.80 | 191,704 |
| 2023-06-14 | $51.59 | $51.66 | $50.19 | $50.34 | $50.34 | 201,660 |
| 2023-06-13 | $51.26 | $52.17 | $51.09 | $51.57 | $51.57 | 222,695 |
| 2023-06-12 | $50.54 | $51.20 | $50.24 | $51.16 | $51.16 | 208,510 |
| 2023-06-09 | $51.04 | $51.45 | $50.10 | $50.40 | $50.40 | 154,933 |
| 2023-06-08 | $51.89 | $52.31 | $51.06 | $51.10 | $51.10 | 220,130 |
| 2023-06-07 | $52.00 | $52.87 | $51.70 | $52.09 | $52.09 | 278,615 |
| 2023-06-06 | $49.70 | $51.82 | $49.55 | $51.59 | $51.59 | 222,565 |
| 2023-06-05 | $49.89 | $50.20 | $48.67 | $49.68 | $49.68 | 238,249 |
| 2023-06-02 | $49.72 | $50.61 | $48.98 | $50.56 | $50.56 | 225,306 |
| 2023-06-01 | $49.98 | $49.98 | $48.58 | $48.96 | $48.96 | 252,625 |
| 2023-05-31 | $49.64 | $50.44 | $49.31 | $50.22 | $50.22 | 679,676 |
| 2023-05-30 | $50.47 | $50.75 | $48.66 | $49.73 | $49.73 | 205,315 |
| 2023-05-26 | $49.52 | $50.99 | $48.66 | $50.29 | $50.29 | 239,016 |
| 2023-05-25 | $50.32 | $50.32 | $49.07 | $49.36 | $49.36 | 188,484 |
| 2023-05-24 | $50.81 | $50.81 | $50.02 | $50.24 | $50.24 | 196,631 |
| 2023-05-23 | $51.34 | $51.62 | $50.98 | $51.06 | $51.06 | 228,870 |
| 2023-05-22 | $50.75 | $51.53 | $50.63 | $51.50 | $51.50 | 178,136 |
| 2023-05-19 | $51.44 | $51.45 | $49.98 | $50.35 | $50.35 | 208,339 |
| 2023-05-18 | $50.20 | $51.20 | $50.16 | $51.14 | $51.14 | 295,751 |
| 2023-05-17 | $48.71 | $50.49 | $48.31 | $50.42 | $50.42 | 346,281 |
| 2023-05-16 | $49.09 | $49.48 | $48.41 | $48.43 | $48.43 | 292,679 |
| 2023-05-15 | $48.77 | $49.50 | $48.18 | $49.46 | $49.46 | 217,745 |
| 2023-05-12 | $49.60 | $50.22 | $47.85 | $48.48 | $48.48 | 268,258 |
| 2023-05-11 | $49.96 | $51.95 | $49.35 | $49.73 | $49.73 | 371,930 |
| 2023-05-10 | $48.04 | $48.41 | $46.83 | $47.90 | $47.90 | 343,122 |
| 2023-05-09 | $45.71 | $47.96 | $45.71 | $47.44 | $47.44 | 390,038 |
| 2023-05-08 | $45.91 | $46.18 | $45.74 | $46.05 | $46.05 | 443,937 |
| 2023-05-05 | $45.91 | $46.35 | $45.46 | $45.63 | $45.63 | 585,255 |
| 2023-05-04 | $45.31 | $45.95 | $44.92 | $45.50 | $45.50 | 200,296 |
| 2023-05-03 | $45.67 | $46.25 | $45.24 | $45.46 | $45.46 | 326,967 |
| 2023-05-02 | $47.13 | $47.25 | $45.28 | $45.32 | $45.32 | 319,373 |
| 2023-05-01 | $47.39 | $47.81 | $47.22 | $47.39 | $47.39 | 173,583 |
| 2023-04-28 | $47.38 | $48.08 | $47.08 | $47.69 | $47.69 | 211,981 |
| 2023-04-27 | $47.58 | $47.99 | $47.00 | $47.44 | $47.44 | 197,687 |
| 2023-04-26 | $47.43 | $47.93 | $47.23 | $47.43 | $47.43 | 159,070 |
| 2023-04-25 | $47.55 | $47.69 | $46.60 | $47.15 | $47.15 | 207,751 |
| 2023-04-24 | $48.11 | $48.55 | $47.77 | $47.97 | $47.97 | 206,379 |
| 2023-04-21 | $48.20 | $48.45 | $47.98 | $48.25 | $48.25 | 174,484 |
| 2023-04-20 | $48.34 | $48.59 | $47.96 | $48.20 | $48.20 | 142,079 |
| 2023-04-19 | $48.18 | $48.75 | $48.08 | $48.65 | $48.65 | 186,188 |
| 2023-04-18 | $48.80 | $48.99 | $48.22 | $48.59 | $48.59 | 136,159 |
| 2023-04-17 | $48.00 | $48.80 | $47.96 | $48.73 | $48.73 | 243,965 |
| 2023-04-14 | $48.74 | $48.80 | $47.60 | $47.97 | $47.97 | 128,685 |
| 2023-04-13 | $48.85 | $49.39 | $48.44 | $48.92 | $48.92 | 126,797 |
| 2023-04-12 | $49.85 | $50.22 | $48.44 | $48.46 | $48.46 | 145,838 |
| 2023-04-11 | $48.81 | $49.65 | $48.77 | $49.20 | $49.20 | 158,178 |
| 2023-04-10 | $48.25 | $49.18 | $47.96 | $49.16 | $49.16 | 223,335 |
| 2023-04-06 | $48.69 | $48.91 | $48.21 | $48.84 | $48.84 | 130,183 |
| 2023-04-05 | $49.38 | $49.39 | $48.27 | $48.73 | $48.73 | 151,980 |
| 2023-04-04 | $49.36 | $49.75 | $48.85 | $49.48 | $49.48 | 228,508 |
| 2023-04-03 | $49.95 | $50.15 | $49.05 | $49.39 | $49.39 | 238,596 |
| 2023-03-31 | $48.96 | $50.42 | $48.96 | $50.28 | $50.28 | 295,957 |
| 2023-03-30 | $48.99 | $49.36 | $48.69 | $48.76 | $48.76 | 130,290 |
| 2023-03-29 | $48.93 | $49.32 | $48.23 | $48.73 | $48.73 | 220,792 |
| 2023-03-28 | $49.09 | $49.57 | $48.18 | $48.41 | $48.41 | 191,966 |
| 2023-03-27 | $49.87 | $49.91 | $48.73 | $49.37 | $49.37 | 195,668 |
| 2023-03-24 | $48.42 | $49.86 | $48.42 | $49.44 | $49.44 | 227,128 |
| 2023-03-23 | $48.90 | $50.03 | $48.36 | $48.80 | $48.80 | 192,256 |
| 2023-03-22 | $50.37 | $50.62 | $48.43 | $48.54 | $48.54 | 254,520 |
| 2023-03-21 | $50.45 | $51.00 | $50.25 | $50.63 | $50.63 | 178,001 |
| 2023-03-20 | $49.95 | $50.94 | $49.55 | $50.12 | $50.12 | 196,515 |
| 2023-03-17 | $50.27 | $50.69 | $49.29 | $49.87 | $49.87 | 573,175 |
| 2023-03-16 | $49.41 | $50.74 | $48.11 | $50.44 | $50.44 | 209,023 |
| 2023-03-15 | $48.37 | $49.80 | $48.26 | $49.57 | $49.57 | 228,660 |
| 2023-03-14 | $49.80 | $50.00 | $48.36 | $49.03 | $49.03 | 269,498 |
| 2023-03-13 | $48.83 | $52.29 | $46.96 | $48.63 | $48.63 | 214,070 |
| 2023-03-10 | $49.87 | $50.48 | $48.28 | $48.59 | $48.59 | 336,490 |
| 2023-03-09 | $50.40 | $50.84 | $49.92 | $50.12 | $50.12 | 222,607 |
| 2023-03-08 | $49.85 | $50.61 | $49.71 | $50.22 | $50.22 | 263,898 |
| 2023-03-07 | $50.46 | $50.88 | $49.83 | $50.03 | $50.03 | 229,931 |
| 2023-03-06 | $51.79 | $51.92 | $50.16 | $50.50 | $50.50 | 292,305 |
| 2023-03-03 | $50.23 | $51.82 | $50.23 | $51.49 | $51.49 | 254,525 |
| 2023-03-02 | $50.00 | $50.58 | $49.67 | $50.05 | $50.05 | 220,189 |
| 2023-03-01 | $50.67 | $51.32 | $49.95 | $50.23 | $50.23 | 202,447 |
| 2023-02-28 | $50.61 | $51.14 | $50.09 | $50.83 | $50.83 | 216,983 |
| 2023-02-27 | $51.62 | $52.24 | $50.41 | $50.85 | $50.85 | 171,229 |
| 2023-02-24 | $50.43 | $52.94 | $49.26 | $50.89 | $50.89 | 348,179 |
| 2023-02-23 | $52.20 | $52.66 | $51.36 | $52.24 | $52.24 | 182,193 |
| 2023-02-22 | $52.10 | $52.57 | $51.45 | $51.91 | $51.91 | 193,777 |
| 2023-02-21 | $52.21 | $52.77 | $51.65 | $51.83 | $51.83 | 147,617 |
| 2023-02-17 | $51.89 | $53.58 | $51.75 | $53.06 | $53.06 | 216,111 |
| 2023-02-16 | $53.43 | $54.34 | $51.94 | $52.15 | $52.15 | 290,445 |
| 2023-02-15 | $53.25 | $54.80 | $53.25 | $54.38 | $54.38 | 102,406 |
| 2023-02-14 | $53.48 | $54.46 | $53.20 | $53.61 | $53.61 | 88,179 |
| 2023-02-13 | $53.73 | $54.31 | $53.16 | $53.90 | $53.90 | 118,641 |
| 2023-02-10 | $53.71 | $53.76 | $53.17 | $53.46 | $53.46 | 111,391 |
| 2023-02-09 | $55.93 | $55.98 | $53.99 | $53.99 | $53.99 | 125,510 |
| 2023-02-08 | $55.97 | $56.57 | $54.63 | $54.96 | $54.96 | 164,292 |
| 2023-02-07 | $55.24 | $56.63 | $54.18 | $56.30 | $56.30 | 143,648 |
| 2023-02-06 | $56.07 | $56.39 | $55.39 | $55.54 | $55.54 | 162,878 |
| 2023-02-03 | $56.87 | $57.82 | $56.14 | $56.72 | $56.72 | 244,384 |
| 2023-02-02 | $56.01 | $58.65 | $55.78 | $58.24 | $58.24 | 300,823 |
| 2023-02-01 | $53.60 | $55.37 | $52.84 | $55.17 | $55.17 | 430,735 |
| 2023-01-31 | $52.10 | $53.99 | $51.99 | $53.60 | $53.60 | 434,513 |
| 2023-01-30 | $52.15 | $52.83 | $51.60 | $51.86 | $51.86 | 150,766 |
| 2023-01-27 | $52.54 | $53.20 | $51.85 | $52.80 | $52.80 | 117,873 |
| 2023-01-26 | $51.87 | $52.89 | $51.16 | $52.85 | $52.85 | 140,603 |
| 2023-01-25 | $51.16 | $51.33 | $49.74 | $51.14 | $51.14 | 103,261 |
| 2023-01-24 | $52.06 | $52.66 | $51.41 | $51.83 | $51.83 | 126,081 |
| 2023-01-23 | $51.15 | $52.38 | $50.74 | $52.27 | $52.27 | 128,271 |
| 2023-01-20 | $51.56 | $51.56 | $50.27 | $50.98 | $50.98 | 183,579 |
| 2023-01-19 | $51.75 | $51.80 | $50.66 | $50.90 | $50.90 | 184,135 |
| 2023-01-18 | $52.60 | $53.35 | $51.55 | $51.69 | $51.69 | 181,172 |
| 2023-01-17 | $52.50 | $52.71 | $51.41 | $52.20 | $52.20 | 146,138 |
| 2023-01-13 | $52.15 | $52.81 | $52.02 | $52.53 | $52.53 | 137,845 |
| 2023-01-12 | $52.45 | $52.95 | $51.38 | $52.88 | $52.88 | 165,512 |
| 2023-01-11 | $51.75 | $52.73 | $51.56 | $52.01 | $52.01 | 193,840 |
| 2023-01-10 | $51.63 | $51.82 | $50.54 | $51.56 | $51.56 | 240,879 |
| 2023-01-09 | $51.00 | $52.52 | $51.00 | $51.67 | $51.67 | 288,954 |
| 2023-01-06 | $48.74 | $50.38 | $47.63 | $50.33 | $50.33 | 211,864 |
| 2023-01-05 | $48.70 | $49.23 | $47.73 | $48.29 | $48.29 | 229,678 |
| 2023-01-04 | $49.93 | $50.26 | $49.11 | $49.31 | $49.31 | 266,063 |
| 2023-01-03 | $49.99 | $50.97 | $48.70 | $49.28 | $49.28 | 242,313 |
| 2022-12-30 | $49.10 | $49.59 | $48.76 | $49.48 | $49.48 | 151,047 |
| 2022-12-29 | $47.78 | $50.07 | $47.70 | $49.82 | $49.82 | 223,826 |
| 2022-12-28 | $47.92 | $48.56 | $46.94 | $47.13 | $47.13 | 200,429 |
| 2022-12-27 | $48.90 | $48.91 | $47.92 | $48.02 | $48.02 | 125,010 |
| 2022-12-23 | $49.26 | $49.26 | $48.33 | $48.96 | $48.96 | 157,295 |
| 2022-12-22 | $49.33 | $50.12 | $48.28 | $49.32 | $49.32 | 200,394 |
| 2022-12-21 | $49.30 | $50.32 | $49.01 | $49.97 | $49.97 | 167,037 |
| 2022-12-20 | $48.84 | $49.34 | $48.40 | $49.14 | $49.14 | 132,812 |
| 2022-12-19 | $50.25 | $50.45 | $48.65 | $49.07 | $49.07 | 219,889 |
| 2022-12-16 | $48.97 | $50.58 | $48.69 | $50.25 | $50.25 | 573,335 |
| 2022-12-15 | $51.36 | $51.55 | $49.10 | $49.32 | $49.32 | 285,838 |
| 2022-12-14 | $52.00 | $53.00 | $51.36 | $51.66 | $51.66 | 286,953 |
| 2022-12-13 | $53.23 | $53.97 | $51.93 | $52.29 | $52.29 | 296,076 |
| 2022-12-12 | $50.57 | $51.59 | $50.52 | $51.48 | $51.48 | 215,812 |
| 2022-12-09 | $49.19 | $50.43 | $49.02 | $50.33 | $50.33 | 192,423 |
| 2022-12-08 | $48.86 | $49.93 | $48.36 | $49.49 | $49.49 | 254,541 |
| 2022-12-07 | $48.50 | $49.13 | $48.15 | $48.79 | $48.79 | 248,211 |
| 2022-12-06 | $48.78 | $49.20 | $47.76 | $48.55 | $48.55 | 260,144 |
| 2022-12-05 | $49.72 | $49.72 | $48.16 | $48.69 | $48.69 | 245,226 |
| 2022-12-02 | $49.10 | $50.83 | $47.76 | $50.18 | $50.18 | 270,289 |
| 2022-12-01 | $49.90 | $51.20 | $48.98 | $49.89 | $49.89 | 315,720 |
| 2022-11-30 | $47.97 | $50.09 | $47.48 | $49.90 | $49.90 | 467,430 |
| 2022-11-29 | $47.62 | $48.56 | $47.52 | $48.00 | $48.00 | 325,953 |
| 2022-11-28 | $48.37 | $48.49 | $47.23 | $47.50 | $47.50 | 415,169 |
| 2022-11-25 | $49.22 | $49.70 | $48.66 | $48.82 | $48.82 | 118,487 |
| 2022-11-23 | $49.21 | $50.11 | $48.73 | $49.28 | $49.28 | 315,715 |
| 2022-11-22 | $49.71 | $49.71 | $48.55 | $49.40 | $49.40 | 384,974 |
| 2022-11-21 | $49.76 | $49.82 | $48.90 | $49.54 | $49.54 | 504,721 |
| 2022-11-18 | $52.09 | $52.09 | $49.93 | $50.00 | $50.00 | 402,452 |
| 2022-11-17 | $51.47 | $52.02 | $50.87 | $51.00 | $51.00 | 262,693 |
| 2022-11-16 | $53.55 | $53.55 | $51.83 | $52.52 | $52.52 | 362,784 |
| 2022-11-15 | $55.63 | $55.89 | $53.96 | $53.99 | $53.99 | 413,255 |
| 2022-11-14 | $56.32 | $56.32 | $53.66 | $54.40 | $54.40 | 340,642 |
| 2022-11-11 | $55.66 | $57.37 | $54.77 | $56.83 | $56.83 | 259,542 |
| 2022-11-10 | $50.31 | $55.58 | $49.78 | $55.04 | $55.04 | 698,741 |
| 2022-11-09 | $50.34 | $52.35 | $47.16 | $47.82 | $47.82 | 538,290 |
| 2022-11-08 | $55.59 | $56.51 | $54.87 | $55.89 | $55.89 | 227,717 |
| 2022-11-07 | $56.12 | $56.38 | $54.81 | $55.63 | $55.63 | 225,605 |
| 2022-11-04 | $55.97 | $56.33 | $54.58 | $56.12 | $56.12 | 235,611 |
| 2022-11-03 | $55.59 | $56.73 | $55.13 | $55.52 | $55.52 | 203,714 |
| 2022-11-02 | $58.42 | $58.55 | $56.10 | $56.16 | $56.16 | 319,819 |
| 2022-11-01 | $59.53 | $59.86 | $58.24 | $58.74 | $58.74 | 247,758 |
| 2022-10-31 | $60.32 | $60.33 | $58.29 | $58.84 | $58.84 | 390,461 |
| 2022-10-28 | $67.01 | $67.33 | $60.00 | $60.93 | $60.93 | 541,981 |
| 2022-10-27 | $65.83 | $67.67 | $65.83 | $67.49 | $67.49 | 174,862 |
| 2022-10-26 | $65.51 | $66.85 | $65.10 | $65.50 | $65.50 | 175,074 |
| 2022-10-25 | $65.15 | $66.40 | $65.03 | $65.65 | $65.65 | 194,050 |
| 2022-10-24 | $64.93 | $65.17 | $63.67 | $64.71 | $64.71 | 114,531 |
| 2022-10-21 | $63.85 | $64.89 | $62.68 | $64.45 | $64.45 | 155,116 |
| 2022-10-20 | $63.94 | $65.31 | $63.21 | $63.82 | $63.82 | 175,860 |
| 2022-10-19 | $63.31 | $64.02 | $62.57 | $63.42 | $63.42 | 211,773 |
| 2022-10-18 | $63.62 | $64.45 | $62.67 | $64.09 | $64.09 | 201,106 |
| 2022-10-17 | $61.30 | $62.86 | $61.30 | $62.55 | $62.55 | 155,036 |
| 2022-10-14 | $61.84 | $62.38 | $59.89 | $60.10 | $60.10 | 141,682 |
| 2022-10-13 | $59.40 | $61.91 | $58.73 | $61.55 | $61.55 | 176,446 |
| 2022-10-12 | $60.38 | $60.91 | $59.70 | $60.61 | $60.61 | 181,102 |
| 2022-10-11 | $61.27 | $61.42 | $59.55 | $60.50 | $60.50 | 298,906 |
| 2022-10-10 | $61.88 | $63.63 | $61.11 | $61.71 | $61.71 | 155,648 |
| 2022-10-07 | $64.00 | $64.05 | $61.89 | $62.08 | $62.08 | 300,522 |
| 2022-10-06 | $65.21 | $66.10 | $64.50 | $64.61 | $64.61 | 233,785 |
| 2022-10-05 | $65.10 | $65.53 | $64.50 | $65.23 | $65.23 | 258,180 |
| 2022-10-04 | $66.97 | $67.22 | $65.87 | $65.96 | $65.96 | 267,974 |
| 2022-10-03 | $65.21 | $66.11 | $64.55 | $65.96 | $65.96 | 233,757 |
| 2022-09-30 | $64.92 | $66.46 | $64.58 | $64.86 | $64.86 | 252,696 |
| 2022-09-29 | $64.80 | $64.93 | $63.82 | $64.92 | $64.92 | 176,253 |
| 2022-09-28 | $64.52 | $65.77 | $63.95 | $65.39 | $65.39 | 206,694 |
| 2022-09-27 | $65.14 | $65.96 | $63.27 | $64.38 | $64.38 | 198,728 |
| 2022-09-26 | $63.64 | $65.08 | $63.64 | $64.54 | $64.54 | 257,496 |
| 2022-09-23 | $63.13 | $63.70 | $61.97 | $63.58 | $63.58 | 251,227 |
| 2022-09-22 | $64.71 | $65.00 | $62.96 | $63.78 | $63.78 | 249,343 |
| 2022-09-21 | $66.19 | $67.08 | $65.23 | $65.25 | $65.25 | 257,410 |
| 2022-09-20 | $66.70 | $66.70 | $65.29 | $65.93 | $65.93 | 154,601 |
| 2022-09-19 | $66.24 | $67.12 | $65.94 | $66.96 | $66.96 | 198,087 |
| 2022-09-16 | $66.85 | $67.55 | $66.14 | $66.81 | $66.81 | 1,044,406 |
| 2022-09-15 | $69.31 | $71.12 | $67.68 | $67.91 | $67.91 | 198,312 |
| 2022-09-14 | $68.09 | $69.75 | $67.79 | $69.72 | $69.72 | 314,420 |
| 2022-09-13 | $69.57 | $70.00 | $68.00 | $68.15 | $68.15 | 195,273 |
| 2022-09-12 | $70.93 | $71.67 | $70.17 | $71.17 | $71.17 | 173,405 |
| 2022-09-09 | $71.18 | $71.85 | $70.58 | $70.78 | $70.78 | 174,687 |
| 2022-09-08 | $69.09 | $71.42 | $68.60 | $70.72 | $70.72 | 195,313 |
| 2022-09-07 | $69.04 | $69.83 | $68.57 | $69.72 | $69.72 | 259,771 |
| 2022-09-06 | $67.07 | $69.30 | $66.97 | $68.47 | $68.47 | 280,942 |
| 2022-09-02 | $67.99 | $69.03 | $65.60 | $66.31 | $66.31 | 147,518 |
| 2022-09-01 | $66.19 | $67.07 | $65.02 | $67.00 | $67.00 | 197,642 |
| 2022-08-31 | $67.45 | $67.61 | $66.24 | $66.60 | $66.60 | 213,255 |
| 2022-08-30 | $67.29 | $67.89 | $66.25 | $66.85 | $66.85 | 146,310 |
| 2022-08-29 | $66.54 | $67.92 | $66.39 | $66.89 | $66.89 | 144,653 |
| 2022-08-26 | $69.77 | $69.77 | $67.38 | $67.44 | $67.44 | 139,317 |
| 2022-08-25 | $68.83 | $69.47 | $68.18 | $69.30 | $69.30 | 212,584 |
| 2022-08-24 | $69.70 | $70.38 | $68.13 | $68.33 | $68.33 | 196,957 |
| 2022-08-23 | $70.82 | $71.81 | $69.56 | $69.77 | $69.77 | 174,932 |
| 2022-08-22 | $72.54 | $72.54 | $71.04 | $71.33 | $71.33 | 136,301 |
| 2022-08-19 | $74.15 | $74.15 | $73.02 | $73.13 | $73.13 | 112,509 |
| 2022-08-18 | $74.97 | $75.36 | $74.49 | $74.68 | $74.68 | 167,523 |
| 2022-08-17 | $75.40 | $76.28 | $74.85 | $75.00 | $75.00 | 125,414 |
| 2022-08-16 | $75.75 | $76.52 | $75.23 | $76.38 | $76.38 | 153,279 |
| 2022-08-15 | $76.33 | $76.89 | $75.76 | $76.37 | $76.37 | 173,310 |
| 2022-08-12 | $75.57 | $76.81 | $74.66 | $76.79 | $76.79 | 176,713 |
| 2022-08-11 | $76.96 | $76.96 | $74.56 | $75.32 | $75.32 | 132,726 |
| 2022-08-10 | $77.42 | $78.99 | $74.16 | $75.86 | $75.86 | 404,686 |
| 2022-08-09 | $72.84 | $72.96 | $71.54 | $72.04 | $72.04 | 245,586 |
| 2022-08-08 | $72.82 | $74.05 | $72.66 | $73.20 | $73.20 | 143,089 |
| 2022-08-05 | $71.89 | $73.18 | $71.72 | $72.70 | $72.70 | 125,426 |
| 2022-08-04 | $72.05 | $73.02 | $71.42 | $72.87 | $72.87 | 139,633 |
| 2022-08-03 | $70.61 | $72.48 | $70.61 | $72.09 | $72.09 | 222,468 |
| 2022-08-02 | $70.04 | $70.88 | $69.84 | $70.30 | $70.30 | 140,199 |
| 2022-08-01 | $70.38 | $71.73 | $69.57 | $70.46 | $70.46 | 174,196 |
| 2022-07-29 | $70.62 | $70.85 | $69.10 | $70.77 | $70.77 | 210,975 |
| 2022-07-28 | $68.84 | $70.34 | $68.67 | $70.32 | $70.32 | 102,880 |
| 2022-07-27 | $67.42 | $69.57 | $67.20 | $68.81 | $68.81 | 123,626 |
| 2022-07-26 | $68.23 | $68.75 | $66.81 | $66.93 | $66.93 | 132,483 |
| 2022-07-25 | $69.84 | $69.84 | $68.38 | $68.61 | $68.61 | 153,004 |
| 2022-07-22 | $70.90 | $71.49 | $69.39 | $69.95 | $69.95 | 170,761 |
| 2022-07-21 | $69.50 | $71.13 | $68.68 | $71.11 | $71.11 | 204,214 |
| 2022-07-20 | $67.80 | $69.26 | $67.80 | $69.14 | $69.14 | 181,049 |
| 2022-07-19 | $65.90 | $68.01 | $65.88 | $67.53 | $67.53 | 234,202 |
| 2022-07-18 | $66.55 | $66.93 | $65.16 | $65.29 | $65.29 | 140,830 |
| 2022-07-15 | $65.73 | $66.25 | $64.20 | $66.24 | $66.24 | 181,311 |
| 2022-07-14 | $63.60 | $64.52 | $62.66 | $64.37 | $64.37 | 138,646 |
| 2022-07-13 | $64.21 | $64.56 | $62.57 | $64.15 | $64.15 | 233,281 |
| 2022-07-12 | $64.51 | $65.64 | $63.80 | $65.09 | $65.09 | 461,537 |
| 2022-07-11 | $64.40 | $64.74 | $63.58 | $64.33 | $64.33 | 119,217 |
| 2022-07-08 | $64.64 | $65.55 | $63.95 | $65.09 | $65.09 | 108,349 |
| 2022-07-07 | $63.70 | $65.78 | $63.39 | $65.24 | $65.24 | 161,470 |
| 2022-07-06 | $63.37 | $63.87 | $62.89 | $63.17 | $63.17 | 87,455 |
| 2022-07-05 | $61.55 | $63.22 | $60.81 | $63.20 | $63.20 | 247,525 |
| 2022-07-01 | $61.64 | $63.01 | $61.16 | $62.38 | $62.38 | 207,713 |
| 2022-06-30 | $60.66 | $62.02 | $59.73 | $61.86 | $61.86 | 243,714 |
| 2022-06-29 | $61.70 | $61.90 | $60.43 | $61.32 | $61.32 | 177,137 |
| 2022-06-28 | $63.23 | $63.58 | $61.60 | $61.66 | $61.66 | 130,417 |
| 2022-06-27 | $64.14 | $64.44 | $63.18 | $63.22 | $63.22 | 111,395 |
| 2022-06-24 | $62.37 | $64.07 | $62.37 | $64.06 | $64.06 | 337,226 |
| 2022-06-23 | $60.47 | $61.81 | $59.94 | $61.66 | $61.66 | 136,545 |
| 2022-06-22 | $59.87 | $60.80 | $59.56 | $60.14 | $60.14 | 233,569 |
| 2022-06-21 | $61.21 | $61.98 | $59.77 | $60.15 | $60.15 | 202,589 |
| 2022-06-17 | $58.90 | $60.92 | $58.89 | $60.71 | $60.71 | 572,329 |
| 2022-06-16 | $58.75 | $58.80 | $57.27 | $58.15 | $58.15 | 266,940 |
| 2022-06-15 | $59.02 | $60.65 | $59.00 | $59.95 | $59.95 | 270,943 |
| 2022-06-14 | $59.59 | $59.73 | $57.96 | $58.87 | $58.87 | 182,721 |
| 2022-06-13 | $59.44 | $60.44 | $58.93 | $59.50 | $59.50 | 408,440 |
| 2022-06-10 | $60.78 | $61.87 | $60.72 | $61.32 | $61.32 | 188,579 |
| 2022-06-09 | $62.78 | $63.42 | $61.74 | $62.28 | $62.28 | 162,139 |
| 2022-06-08 | $64.47 | $64.82 | $63.20 | $63.30 | $63.30 | 146,985 |
| 2022-06-07 | $63.74 | $65.09 | $63.74 | $64.60 | $64.60 | 155,105 |
| 2022-06-06 | $65.62 | $65.80 | $64.30 | $64.74 | $64.74 | 139,309 |
| 2022-06-03 | $65.40 | $65.99 | $64.52 | $65.12 | $65.12 | 250,106 |
| 2022-06-02 | $63.32 | $66.36 | $63.32 | $66.04 | $66.04 | 154,535 |
| 2022-06-01 | $63.85 | $64.48 | $62.45 | $63.44 | $63.44 | 191,723 |
| 2022-05-31 | $64.95 | $65.44 | $62.36 | $63.23 | $63.23 | 402,426 |
| 2022-05-27 | $65.98 | $66.55 | $65.03 | $65.44 | $65.44 | 208,808 |
| 2022-05-26 | $62.94 | $65.37 | $62.60 | $65.19 | $65.19 | 418,810 |
| 2022-05-25 | $62.35 | $63.71 | $62.16 | $62.80 | $62.80 | 265,784 |
| 2022-05-24 | $61.56 | $63.03 | $60.51 | $62.59 | $62.59 | 281,636 |
| 2022-05-23 | $61.99 | $62.83 | $61.19 | $62.16 | $62.16 | 279,335 |
| 2022-05-20 | $61.71 | $62.00 | $60.75 | $61.91 | $61.91 | 302,039 |
| 2022-05-19 | $59.43 | $61.97 | $59.43 | $61.11 | $61.11 | 307,171 |
| 2022-05-18 | $58.57 | $60.00 | $58.30 | $59.42 | $59.42 | 578,589 |
| 2022-05-17 | $58.19 | $59.83 | $57.73 | $59.78 | $59.78 | 458,817 |
| 2022-05-16 | $58.63 | $59.12 | $57.14 | $57.31 | $57.31 | 386,151 |
| 2022-05-13 | $57.90 | $60.05 | $57.85 | $59.10 | $59.10 | 289,617 |
| 2022-05-12 | $55.02 | $57.29 | $54.99 | $57.29 | $57.29 | 318,737 |
| 2022-05-11 | $57.30 | $58.57 | $55.19 | $55.67 | $55.67 | 358,081 |
| 2022-05-10 | $57.34 | $59.15 | $55.46 | $57.79 | $57.79 | 431,484 |
| 2022-05-09 | $55.87 | $56.79 | $55.02 | $56.01 | $56.01 | 254,752 |
| 2022-05-06 | $58.56 | $59.34 | $56.32 | $57.03 | $57.03 | 404,256 |
| 2022-05-05 | $62.92 | $63.00 | $59.46 | $60.16 | $60.16 | 512,055 |
| 2022-05-04 | $62.35 | $64.25 | $60.39 | $63.98 | $63.98 | 293,850 |
| 2022-05-03 | $62.17 | $62.66 | $61.62 | $62.26 | $62.26 | 308,686 |
| 2022-05-02 | $61.01 | $62.55 | $60.70 | $62.29 | $62.29 | 276,099 |
| 2022-04-29 | $61.59 | $62.53 | $60.80 | $61.08 | $61.08 | 307,126 |
| 2022-04-28 | $60.44 | $62.40 | $59.73 | $61.76 | $61.76 | 260,541 |
| 2022-04-27 | $60.88 | $61.74 | $59.54 | $59.93 | $59.93 | 500,089 |
| 2022-04-26 | $61.35 | $61.93 | $60.22 | $61.07 | $61.07 | 376,726 |
| 2022-04-25 | $60.22 | $62.12 | $60.21 | $61.90 | $61.90 | 405,993 |
| 2022-04-22 | $60.62 | $61.93 | $59.72 | $60.45 | $60.45 | 462,922 |
| 2022-04-21 | $60.62 | $62.00 | $59.34 | $60.64 | $60.64 | 412,024 |
| 2022-04-20 | $61.06 | $61.57 | $59.97 | $59.99 | $59.99 | 170,517 |
| 2022-04-19 | $58.14 | $60.53 | $58.14 | $60.15 | $60.15 | 236,222 |
| 2022-04-18 | $59.15 | $59.40 | $57.88 | $58.60 | $58.60 | 288,750 |
| 2022-04-14 | $62.02 | $62.11 | $59.07 | $59.14 | $59.14 | 242,646 |
| 2022-04-13 | $61.03 | $62.18 | $60.62 | $61.67 | $61.67 | 434,814 |
| 2022-04-12 | $62.12 | $63.11 | $61.03 | $61.19 | $61.19 | 329,015 |
| 2022-04-11 | $60.94 | $61.83 | $60.36 | $61.06 | $61.06 | 228,272 |
| 2022-04-08 | $62.00 | $62.59 | $61.06 | $61.26 | $61.26 | 269,362 |
| 2022-04-07 | $62.43 | $64.09 | $61.43 | $62.15 | $62.15 | 310,864 |
| 2022-04-06 | $65.18 | $65.18 | $62.47 | $62.66 | $62.66 | 411,312 |
| 2022-04-05 | $67.78 | $68.24 | $65.59 | $65.99 | $65.99 | 255,854 |
| 2022-04-04 | $67.37 | $68.19 | $67.21 | $67.98 | $67.98 | 312,388 |
| 2022-04-01 | $66.42 | $67.50 | $66.36 | $67.26 | $67.26 | 272,133 |
| 2022-03-31 | $67.13 | $67.72 | $66.32 | $66.46 | $66.46 | 242,444 |
| 2022-03-30 | $67.52 | $68.53 | $66.90 | $67.28 | $67.28 | 224,694 |
| 2022-03-29 | $67.00 | $68.31 | $67.00 | $67.99 | $67.99 | 360,419 |
| 2022-03-28 | $65.04 | $66.40 | $64.78 | $65.93 | $65.93 | 233,671 |
| 2022-03-25 | $67.08 | $67.08 | $64.53 | $65.26 | $65.26 | 144,007 |
| 2022-03-24 | $65.91 | $66.68 | $65.28 | $66.48 | $66.48 | 198,664 |
| 2022-03-23 | $67.11 | $67.11 | $65.10 | $65.26 | $65.26 | 263,066 |
| 2022-03-22 | $67.67 | $69.24 | $65.03 | $67.67 | $67.67 | 162,785 |
| 2022-03-21 | $67.50 | $67.97 | $66.79 | $67.72 | $67.72 | 148,245 |
| 2022-03-18 | $65.97 | $67.76 | $65.66 | $67.69 | $67.69 | 403,316 |
| 2022-03-17 | $64.77 | $66.29 | $63.07 | $65.94 | $65.94 | 180,048 |
| 2022-03-16 | $64.21 | $65.35 | $63.40 | $65.19 | $65.19 | 265,416 |
| 2022-03-15 | $62.85 | $63.85 | $61.82 | $63.57 | $63.57 | 225,871 |
| 2022-03-14 | $64.34 | $65.46 | $62.50 | $62.74 | $62.74 | 216,148 |
| 2022-03-11 | $66.57 | $66.68 | $64.37 | $64.44 | $64.44 | 214,228 |
| 2022-03-10 | $65.30 | $66.32 | $64.46 | $66.09 | $66.09 | 198,039 |
| 2022-03-09 | $66.44 | $67.64 | $66.04 | $66.70 | $66.70 | 261,510 |
| 2022-03-08 | $64.61 | $66.18 | $64.33 | $64.93 | $64.93 | 359,369 |
| 2022-03-07 | $66.02 | $66.02 | $63.96 | $64.72 | $64.72 | 327,287 |
| 2022-03-04 | $67.03 | $67.28 | $64.94 | $65.43 | $65.43 | 408,009 |
| 2022-03-03 | $68.68 | $68.83 | $66.94 | $67.40 | $67.40 | 275,155 |
| 2022-03-02 | $67.02 | $68.87 | $66.37 | $68.41 | $68.41 | 366,082 |
| 2022-03-01 | $66.00 | $68.00 | $64.42 | $66.33 | $66.33 | 396,987 |
| 2022-02-28 | $64.76 | $66.48 | $64.76 | $65.83 | $65.83 | 426,186 |
| 2022-02-25 | $65.77 | $68.53 | $60.70 | $65.23 | $65.23 | 431,461 |
| 2022-02-24 | $63.46 | $69.44 | $62.88 | $69.05 | $69.05 | 301,837 |
| 2022-02-23 | $68.43 | $69.25 | $65.83 | $65.98 | $65.98 | 214,355 |
| 2022-02-22 | $67.99 | $69.57 | $67.77 | $68.07 | $68.07 | 237,385 |
| 2022-02-18 | $69.84 | $70.84 | $68.78 | $68.84 | $68.84 | 255,867 |
| 2022-02-17 | $71.32 | $71.32 | $69.86 | $70.04 | $70.04 | 170,374 |
| 2022-02-16 | $72.42 | $72.70 | $70.81 | $71.96 | $71.96 | 302,466 |
| 2022-02-15 | $72.13 | $73.31 | $71.64 | $72.90 | $72.90 | 232,708 |
| 2022-02-14 | $70.35 | $71.90 | $70.00 | $70.87 | $70.87 | 223,474 |
| 2022-02-11 | $71.18 | $71.78 | $69.44 | $70.06 | $70.06 | 214,698 |
| 2022-02-10 | $71.00 | $73.16 | $70.48 | $70.81 | $70.81 | 212,620 |
| 2022-02-09 | $72.35 | $73.58 | $71.96 | $72.62 | $72.62 | 225,725 |
| 2022-02-08 | $70.14 | $71.95 | $70.11 | $71.47 | $71.47 | 222,576 |
| 2022-02-07 | $70.79 | $72.05 | $70.10 | $70.51 | $70.51 | 137,682 |
| 2022-02-04 | $70.24 | $71.77 | $68.64 | $70.90 | $70.90 | 220,562 |
| 2022-02-03 | $70.73 | $71.74 | $69.55 | $69.84 | $69.84 | 324,038 |
| 2022-02-02 | $73.47 | $73.71 | $72.06 | $72.30 | $72.30 | 298,896 |
| 2022-02-01 | $74.59 | $75.30 | $72.60 | $73.57 | $73.57 | 329,217 |
| 2022-01-31 | $70.90 | $74.92 | $70.90 | $74.57 | $74.57 | 383,057 |
| 2022-01-28 | $69.02 | $70.99 | $67.66 | $70.98 | $70.98 | 425,904 |
| 2022-01-27 | $73.42 | $73.42 | $68.71 | $68.87 | $68.87 | 315,761 |
| 2022-01-26 | $74.59 | $75.94 | $71.44 | $72.17 | $72.17 | 167,315 |
| 2022-01-25 | $74.18 | $75.07 | $72.22 | $73.31 | $73.31 | 190,143 |
| 2022-01-24 | $71.84 | $75.70 | $69.87 | $75.50 | $75.50 | 316,118 |
| 2022-01-21 | $74.14 | $75.88 | $73.01 | $73.06 | $73.06 | 399,706 |
| 2022-01-20 | $75.76 | $77.60 | $74.35 | $74.59 | $74.59 | 334,494 |
| 2022-01-19 | $76.37 | $77.60 | $75.01 | $75.33 | $75.33 | 206,523 |
| 2022-01-18 | $76.95 | $78.00 | $75.53 | $75.99 | $75.99 | 298,611 |
| 2022-01-14 | $77.00 | $79.07 | $76.50 | $78.35 | $78.35 | 210,826 |
| 2022-01-13 | $80.20 | $80.44 | $77.54 | $77.73 | $77.73 | 127,148 |
| 2022-01-12 | $80.83 | $82.77 | $79.26 | $79.90 | $79.90 | 152,899 |
| 2022-01-11 | $78.48 | $80.90 | $77.72 | $80.65 | $80.65 | 174,413 |
| 2022-01-10 | $76.73 | $78.91 | $75.11 | $78.78 | $78.78 | 194,131 |
| 2022-01-07 | $80.33 | $81.76 | $77.74 | $77.76 | $77.76 | 208,326 |
| 2022-01-06 | $80.19 | $81.75 | $78.45 | $80.81 | $80.81 | 153,756 |
| 2022-01-05 | $84.41 | $84.88 | $80.25 | $80.55 | $80.55 | 244,235 |
| 2022-01-04 | $83.76 | $84.79 | $82.61 | $84.68 | $84.68 | 212,080 |
| 2022-01-03 | $84.94 | $85.37 | $83.00 | $83.76 | $83.76 | 172,678 |
| 2021-12-31 | $84.43 | $85.47 | $84.32 | $84.81 | $84.81 | 133,999 |
| 2021-12-30 | $84.49 | $85.34 | $82.74 | $84.37 | $84.37 | 169,038 |
| 2021-12-29 | $84.32 | $84.91 | $83.55 | $84.27 | $84.27 | 148,423 |
| 2021-12-28 | $84.83 | $85.73 | $83.86 | $84.05 | $84.05 | 131,619 |
| 2021-12-27 | $82.91 | $84.71 | $82.91 | $84.56 | $84.56 | 125,228 |
| 2021-12-23 | $82.41 | $83.03 | $81.77 | $82.82 | $82.82 | 102,736 |
| 2021-12-22 | $81.98 | $83.01 | $80.89 | $82.24 | $82.24 | 139,206 |
| 2021-12-21 | $79.08 | $82.24 | $78.98 | $81.80 | $81.80 | 229,192 |
| 2021-12-20 | $78.69 | $79.67 | $77.81 | $78.30 | $78.30 | 228,945 |
| 2021-12-17 | $75.72 | $80.67 | $74.70 | $79.81 | $79.81 | 801,346 |
| 2021-12-16 | $78.07 | $78.55 | $75.00 | $76.22 | $76.22 | 280,458 |
| 2021-12-15 | $75.31 | $77.68 | $73.61 | $77.58 | $77.58 | 258,142 |
| 2021-12-14 | $76.65 | $76.98 | $73.93 | $75.52 | $75.52 | 209,767 |
| 2021-12-13 | $79.81 | $80.74 | $77.36 | $77.41 | $77.41 | 221,673 |
| 2021-12-10 | $81.37 | $81.60 | $79.39 | $80.20 | $80.20 | 111,383 |
| 2021-12-09 | $83.07 | $84.10 | $80.67 | $80.85 | $80.85 | 137,122 |
| 2021-12-08 | $82.12 | $84.05 | $81.19 | $83.82 | $83.82 | 141,481 |
| 2021-12-07 | $80.47 | $82.55 | $80.17 | $81.75 | $81.75 | 247,343 |
| 2021-12-06 | $79.35 | $79.84 | $77.61 | $79.47 | $79.47 | 251,551 |
| 2021-12-03 | $79.50 | $79.84 | $77.17 | $78.68 | $78.68 | 414,690 |
| 2021-12-02 | $79.11 | $80.11 | $78.24 | $79.17 | $79.17 | 256,213 |
| 2021-12-01 | $81.41 | $81.41 | $78.28 | $79.00 | $79.00 | 353,136 |
| 2021-11-30 | $80.18 | $80.61 | $78.46 | $79.79 | $79.79 | 351,210 |
| 2021-11-29 | $80.55 | $81.02 | $79.20 | $80.20 | $80.20 | 325,406 |
| 2021-11-26 | $80.20 | $82.22 | $78.76 | $79.13 | $79.13 | 145,321 |
| 2021-11-24 | $82.16 | $82.81 | $81.33 | $82.04 | $82.04 | 208,197 |
| 2021-11-23 | $84.28 | $85.58 | $81.10 | $82.75 | $82.75 | 414,420 |
| 2021-11-22 | $83.38 | $84.59 | $81.81 | $83.95 | $83.95 | 302,974 |
| 2021-11-19 | $83.58 | $84.67 | $82.28 | $83.08 | $83.08 | 185,082 |
| 2021-11-18 | $84.40 | $85.36 | $81.49 | $83.38 | $83.38 | 201,565 |
| 2021-11-17 | $84.85 | $85.81 | $84.02 | $84.25 | $84.25 | 135,893 |
| 2021-11-16 | $83.26 | $85.22 | $83.14 | $85.17 | $85.17 | 219,079 |
| 2021-11-15 | $85.17 | $85.29 | $83.10 | $83.65 | $83.65 | 196,205 |
| 2021-11-12 | $85.22 | $85.89 | $84.88 | $85.82 | $85.82 | 117,188 |
| 2021-11-11 | $85.63 | $86.07 | $84.25 | $84.96 | $84.96 | 133,843 |
| 2021-11-10 | $87.27 | $88.23 | $84.26 | $85.20 | $85.20 | 127,701 |
| 2021-11-09 | $89.65 | $90.69 | $87.03 | $87.84 | $87.84 | 159,502 |
| 2021-11-08 | $90.08 | $90.28 | $87.03 | $89.52 | $89.52 | 193,386 |
| 2021-11-05 | $87.65 | $90.11 | $85.86 | $89.52 | $89.52 | 285,744 |
| 2021-11-04 | $87.30 | $89.00 | $85.75 | $85.88 | $85.88 | 274,989 |
| 2021-11-03 | $85.33 | $87.44 | $85.22 | $87.17 | $87.17 | 142,070 |
| 2021-11-02 | $85.42 | $85.85 | $84.25 | $85.84 | $85.84 | 103,430 |
| 2021-11-01 | $84.14 | $85.71 | $83.68 | $85.48 | $85.48 | 153,005 |
| 2021-10-29 | $82.77 | $84.44 | $82.57 | $84.26 | $84.26 | 131,617 |
| 2021-10-28 | $80.71 | $83.36 | $80.71 | $83.14 | $83.14 | 137,578 |
| 2021-10-27 | $81.10 | $81.74 | $79.85 | $80.26 | $80.26 | 97,412 |
| 2021-10-26 | $82.00 | $82.05 | $81.09 | $81.11 | $81.11 | 89,526 |
| 2021-10-25 | $81.14 | $81.71 | $80.10 | $81.53 | $81.53 | 82,476 |
| 2021-10-22 | $81.00 | $81.89 | $80.41 | $81.07 | $81.07 | 115,111 |
| 2021-10-21 | $80.73 | $82.07 | $80.28 | $81.33 | $81.33 | 125,416 |
| 2021-10-20 | $82.03 | $82.03 | $79.88 | $80.90 | $80.90 | 93,803 |
| 2021-10-19 | $80.67 | $82.00 | $80.42 | $81.98 | $81.98 | 62,735 |
| 2021-10-18 | $80.37 | $81.67 | $80.23 | $80.42 | $80.42 | 120,535 |
| 2021-10-15 | $82.24 | $82.98 | $81.12 | $81.16 | $81.16 | 141,528 |
| 2021-10-14 | $79.88 | $81.22 | $79.88 | $81.11 | $81.11 | 93,193 |
| 2021-10-13 | $78.87 | $80.21 | $78.45 | $78.95 | $78.95 | 151,488 |
| 2021-10-12 | $77.00 | $79.06 | $76.24 | $78.24 | $78.24 | 96,124 |
| 2021-10-11 | $78.10 | $79.20 | $76.65 | $76.73 | $76.73 | 118,055 |
| 2021-10-08 | $80.65 | $80.98 | $77.96 | $78.09 | $78.09 | 105,569 |
| 2021-10-07 | $79.05 | $80.77 | $79.05 | $80.24 | $80.24 | 134,772 |
| 2021-10-06 | $77.01 | $78.35 | $76.86 | $78.29 | $78.29 | 106,646 |
| 2021-10-05 | $78.11 | $79.90 | $77.57 | $77.87 | $77.87 | 161,222 |
| 2021-10-04 | $79.24 | $79.24 | $75.07 | $77.83 | $77.83 | 280,947 |
| 2021-10-01 | $78.67 | $79.97 | $77.65 | $79.57 | $79.57 | 155,848 |
| 2021-09-30 | $79.83 | $80.55 | $78.11 | $78.19 | $78.19 | 94,074 |
| 2021-09-29 | $80.53 | $80.80 | $79.19 | $79.42 | $79.42 | 113,524 |
| 2021-09-28 | $81.47 | $81.71 | $79.39 | $79.64 | $79.64 | 220,148 |
| 2021-09-27 | $82.00 | $82.92 | $80.80 | $82.51 | $82.51 | 124,569 |
| 2021-09-24 | $81.71 | $82.41 | $80.90 | $82.02 | $82.02 | 133,087 |
| 2021-09-23 | $81.63 | $82.89 | $81.10 | $82.46 | $82.46 | 178,084 |
| 2021-09-22 | $79.63 | $81.00 | $79.12 | $80.90 | $80.90 | 128,137 |
| 2021-09-21 | $80.25 | $80.79 | $78.21 | $79.09 | $79.09 | 174,446 |
| 2021-09-20 | $79.23 | $79.56 | $76.21 | $79.20 | $79.20 | 402,623 |
| 2021-09-17 | $83.58 | $83.99 | $81.36 | $81.45 | $81.45 | 561,988 |
| 2021-09-16 | $82.77 | $83.49 | $82.03 | $82.78 | $82.78 | 160,368 |
| 2021-09-15 | $80.71 | $82.60 | $79.05 | $82.51 | $82.51 | 281,110 |
| 2021-09-14 | $80.95 | $80.95 | $78.63 | $80.43 | $80.43 | 151,998 |
| 2021-09-13 | $80.01 | $80.50 | $78.68 | $80.50 | $80.50 | 137,075 |
| 2021-09-10 | $81.18 | $83.29 | $79.49 | $79.62 | $79.62 | 253,767 |
| 2021-09-09 | $80.16 | $81.92 | $79.34 | $80.83 | $80.83 | 156,732 |
| 2021-09-08 | $82.77 | $83.09 | $80.38 | $80.58 | $80.58 | 257,068 |
| 2021-09-07 | $85.32 | $85.32 | $83.25 | $83.26 | $83.26 | 160,085 |
| 2021-09-03 | $84.93 | $85.33 | $83.62 | $85.14 | $85.14 | 166,139 |
| 2021-09-02 | $85.82 | $86.29 | $85.00 | $85.29 | $85.29 | 113,821 |
| 2021-09-01 | $84.49 | $85.38 | $84.49 | $85.28 | $85.28 | 107,715 |
| 2021-08-31 | $83.49 | $84.45 | $82.63 | $84.33 | $84.33 | 179,380 |
| 2021-08-30 | $84.15 | $84.23 | $82.34 | $83.33 | $83.33 | 184,736 |
| 2021-08-27 | $81.07 | $83.88 | $81.07 | $83.71 | $83.71 | 228,729 |
| 2021-08-26 | $80.94 | $82.15 | $80.58 | $81.13 | $81.13 | 160,231 |
| 2021-08-25 | $81.79 | $82.27 | $80.75 | $81.24 | $81.24 | 116,973 |
| 2021-08-24 | $82.50 | $83.20 | $81.13 | $81.78 | $81.78 | 206,721 |
| 2021-08-23 | $79.77 | $82.20 | $79.71 | $82.08 | $82.08 | 189,745 |
| 2021-08-20 | $77.33 | $79.60 | $77.26 | $79.50 | $79.50 | 259,954 |
| 2021-08-19 | $76.54 | $78.15 | $75.56 | $77.34 | $77.34 | 225,910 |
| 2021-08-18 | $79.01 | $79.15 | $77.00 | $77.10 | $77.10 | 235,695 |
| 2021-08-17 | $80.57 | $82.59 | $79.06 | $79.15 | $79.15 | 230,810 |
| 2021-08-16 | $83.25 | $83.49 | $81.15 | $81.51 | $81.51 | 181,098 |
| 2021-08-13 | $86.08 | $86.08 | $83.85 | $83.86 | $83.86 | 124,827 |
| 2021-08-12 | $85.43 | $86.24 | $84.60 | $85.71 | $85.71 | 126,091 |
| 2021-08-11 | $87.08 | $87.08 | $84.25 | $85.63 | $85.63 | 130,690 |
| 2021-08-10 | $86.68 | $87.77 | $85.13 | $86.99 | $86.99 | 296,721 |
| 2021-08-09 | $89.83 | $89.87 | $86.32 | $86.62 | $86.62 | 189,912 |
| 2021-08-06 | $92.53 | $94.45 | $87.72 | $90.28 | $90.28 | 291,525 |
| 2021-08-05 | $84.20 | $85.79 | $84.06 | $85.41 | $85.41 | 217,785 |
| 2021-08-04 | $85.59 | $86.28 | $83.92 | $84.03 | $84.03 | 112,862 |
| 2021-08-03 | $84.55 | $86.21 | $83.62 | $85.99 | $85.99 | 245,735 |
| 2021-08-02 | $83.28 | $85.13 | $83.04 | $84.33 | $84.33 | 278,585 |
| 2021-07-30 | $82.31 | $83.51 | $82.11 | $83.22 | $83.22 | 175,683 |
| 2021-07-29 | $82.44 | $84.19 | $82.27 | $83.44 | $83.44 | 129,125 |
| 2021-07-28 | $80.85 | $83.02 | $80.20 | $82.47 | $82.47 | 137,352 |
| 2021-07-27 | $81.06 | $81.19 | $78.14 | $80.17 | $80.17 | 259,722 |
| 2021-07-26 | $82.06 | $82.12 | $80.23 | $81.33 | $81.33 | 167,522 |
| 2021-07-23 | $81.29 | $82.40 | $80.78 | $82.18 | $82.18 | 130,813 |
| 2021-07-22 | $82.50 | $83.33 | $80.81 | $81.02 | $81.02 | 162,548 |
| 2021-07-21 | $81.34 | $82.61 | $81.29 | $82.05 | $82.05 | 245,965 |
| 2021-07-20 | $79.65 | $82.06 | $79.22 | $81.24 | $81.24 | 452,482 |
| 2021-07-19 | $78.74 | $81.03 | $77.91 | $78.99 | $78.99 | 413,575 |
| 2021-07-16 | $82.27 | $82.27 | $79.91 | $80.00 | $80.00 | 214,226 |
| 2021-07-15 | $84.25 | $84.25 | $80.63 | $80.96 | $80.96 | 206,647 |
| 2021-07-14 | $86.12 | $86.12 | $84.47 | $84.48 | $84.48 | 244,738 |
| 2021-07-13 | $86.23 | $86.23 | $84.54 | $85.44 | $85.44 | 162,437 |
| 2021-07-12 | $86.58 | $87.27 | $85.76 | $86.49 | $86.49 | 173,769 |
| 2021-07-09 | $85.30 | $87.11 | $84.94 | $86.87 | $86.87 | 95,596 |
| 2021-07-08 | $83.89 | $85.92 | $83.00 | $85.26 | $85.26 | 188,746 |
| 2021-07-07 | $86.96 | $87.50 | $84.71 | $85.61 | $85.61 | 114,886 |
| 2021-07-06 | $86.90 | $87.78 | $84.98 | $86.59 | $86.59 | 151,583 |
| 2021-07-02 | $86.82 | $87.46 | $85.88 | $86.31 | $86.31 | 133,762 |
| 2021-07-01 | $84.32 | $86.47 | $84.09 | $86.39 | $86.39 | 186,512 |
| 2021-06-30 | $87.53 | $87.53 | $84.66 | $84.70 | $84.70 | 203,693 |
| 2021-06-29 | $86.62 | $88.10 | $86.45 | $87.88 | $87.88 | 141,933 |
| 2021-06-28 | $87.37 | $87.96 | $86.46 | $87.04 | $87.04 | 164,840 |
| 2021-06-25 | $84.88 | $86.47 | $84.23 | $86.30 | $86.30 | 578,149 |
| 2021-06-24 | $84.09 | $85.21 | $83.83 | $84.56 | $84.56 | 154,161 |
| 2021-06-23 | $83.78 | $84.19 | $82.51 | $83.28 | $83.28 | 174,940 |
| 2021-06-22 | $83.23 | $84.00 | $81.46 | $83.47 | $83.47 | 247,843 |
| 2021-06-21 | $83.29 | $84.07 | $82.17 | $83.16 | $83.16 | 204,726 |
| 2021-06-18 | $83.20 | $84.47 | $82.55 | $83.29 | $83.29 | 421,619 |
| 2021-06-17 | $81.58 | $84.75 | $80.87 | $83.58 | $83.58 | 313,183 |
| 2021-06-16 | $81.34 | $82.75 | $81.14 | $82.27 | $82.27 | 222,000 |
| 2021-06-15 | $82.70 | $83.51 | $80.72 | $81.34 | $81.34 | 201,816 |
| 2021-06-14 | $83.22 | $84.94 | $83.13 | $83.66 | $83.66 | 261,385 |
| 2021-06-11 | $81.28 | $82.64 | $81.21 | $82.60 | $82.60 | 154,487 |
| 2021-06-10 | $81.39 | $82.21 | $80.69 | $81.14 | $81.14 | 146,823 |
| 2021-06-09 | $82.83 | $83.11 | $80.71 | $81.00 | $81.00 | 196,185 |
| 2021-06-08 | $80.78 | $82.89 | $80.78 | $82.63 | $82.63 | 440,196 |
| 2021-06-07 | $79.74 | $80.94 | $79.69 | $80.31 | $80.31 | 219,642 |
| 2021-06-04 | $78.43 | $80.04 | $78.39 | $79.87 | $79.87 | 190,092 |
| 2021-06-03 | $79.00 | $79.04 | $76.80 | $78.08 | $78.08 | 196,795 |
| 2021-06-02 | $81.95 | $82.46 | $79.29 | $79.58 | $79.58 | 387,329 |
| 2021-06-01 | $82.07 | $82.52 | $81.00 | $81.71 | $81.71 | 247,468 |
| 2021-05-28 | $81.44 | $82.52 | $80.89 | $81.88 | $81.88 | 245,193 |
| 2021-05-27 | $81.32 | $81.62 | $79.98 | $80.99 | $80.99 | 184,814 |
| 2021-05-26 | $81.69 | $82.64 | $80.93 | $81.27 | $81.27 | 218,094 |
| 2021-05-25 | $82.09 | $82.31 | $81.09 | $81.23 | $81.23 | 478,777 |
| 2021-05-24 | $81.09 | $81.76 | $80.16 | $81.54 | $81.54 | 329,936 |
| 2021-05-21 | $81.31 | $82.30 | $79.75 | $79.82 | $79.82 | 395,284 |
| 2021-05-20 | $78.81 | $81.14 | $78.81 | $80.25 | $80.25 | 433,528 |
| 2021-05-19 | $76.81 | $78.92 | $75.90 | $78.40 | $78.40 | 334,543 |
| 2021-05-18 | $79.97 | $80.23 | $78.59 | $78.71 | $78.71 | 666,770 |
| 2021-05-17 | $81.68 | $82.31 | $78.95 | $79.51 | $79.51 | 238,664 |
| 2021-05-14 | $81.48 | $83.27 | $80.62 | $82.51 | $82.51 | 184,568 |
| 2021-05-13 | $82.57 | $84.58 | $78.52 | $80.26 | $80.26 | 299,108 |
| 2021-05-12 | $81.89 | $83.67 | $80.31 | $81.66 | $81.66 | 295,091 |
| 2021-05-11 | $80.61 | $84.85 | $80.00 | $84.01 | $84.01 | 197,048 |
| 2021-05-10 | $84.24 | $85.00 | $81.71 | $82.83 | $82.83 | 246,611 |
| 2021-05-07 | $84.59 | $86.71 | $84.50 | $85.07 | $85.07 | 245,677 |
| 2021-05-06 | $83.51 | $84.13 | $81.33 | $84.06 | $84.06 | 319,795 |
| 2021-05-05 | $85.81 | $88.46 | $83.22 | $83.98 | $83.98 | 469,798 |
| 2021-05-04 | $88.89 | $90.37 | $84.23 | $85.64 | $85.64 | 700,626 |
| 2021-05-03 | $90.82 | $90.88 | $89.17 | $89.19 | $89.19 | 425,019 |
| 2021-04-30 | $91.33 | $92.86 | $89.10 | $89.76 | $89.76 | 341,297 |
| 2021-04-29 | $95.09 | $95.29 | $90.35 | $92.39 | $92.39 | 223,137 |
| 2021-04-28 | $95.20 | $95.83 | $93.09 | $94.13 | $94.13 | 227,727 |
| 2021-04-27 | $94.99 | $95.65 | $93.72 | $95.23 | $95.23 | 183,180 |
| 2021-04-26 | $93.59 | $94.94 | $93.00 | $94.73 | $94.73 | 196,767 |
| 2021-04-23 | $90.86 | $93.52 | $90.78 | $93.16 | $93.16 | 200,076 |
| 2021-04-22 | $90.82 | $91.98 | $89.10 | $90.16 | $90.16 | 181,297 |
| 2021-04-21 | $87.83 | $90.61 | $87.20 | $90.56 | $90.56 | 178,021 |
| 2021-04-20 | $92.91 | $92.91 | $87.95 | $88.47 | $88.47 | 305,855 |
| 2021-04-19 | $95.37 | $95.37 | $91.81 | $92.75 | $92.75 | 284,116 |
| 2021-04-16 | $94.22 | $95.26 | $92.45 | $94.90 | $94.90 | 230,156 |
| 2021-04-15 | $95.57 | $95.74 | $92.25 | $94.16 | $94.16 | 363,001 |
| 2021-04-14 | $93.58 | $95.70 | $93.53 | $94.25 | $94.25 | 331,855 |
| 2021-04-13 | $92.13 | $94.18 | $91.53 | $93.24 | $93.24 | 265,664 |
| 2021-04-12 | $88.66 | $91.64 | $87.44 | $91.30 | $91.30 | 265,204 |
| 2021-04-09 | $88.98 | $89.00 | $85.77 | $88.78 | $88.78 | 359,214 |
| 2021-04-08 | $88.60 | $90.72 | $87.63 | $89.88 | $89.88 | 514,796 |
| 2021-04-07 | $87.47 | $87.57 | $85.68 | $85.73 | $85.73 | 239,789 |
| 2021-04-06 | $87.89 | $89.19 | $86.64 | $87.72 | $87.72 | 282,764 |
| 2021-04-05 | $88.53 | $88.99 | $86.71 | $88.32 | $88.32 | 343,835 |
| 2021-04-01 | $87.48 | $89.50 | $86.53 | $87.53 | $87.53 | 272,182 |
| 2021-03-31 | $85.28 | $87.03 | $84.57 | $86.38 | $86.38 | 360,266 |
| 2021-03-30 | $84.33 | $85.35 | $82.35 | $84.15 | $84.15 | 278,531 |
| 2021-03-29 | $87.24 | $88.51 | $84.23 | $85.22 | $85.22 | 424,899 |
| 2021-03-26 | $83.49 | $87.32 | $82.99 | $87.13 | $87.13 | 301,960 |
| 2021-03-25 | $81.71 | $83.72 | $80.42 | $83.41 | $83.41 | 308,498 |
| 2021-03-24 | $85.36 | $85.89 | $81.83 | $82.03 | $82.03 | 271,040 |
| 2021-03-23 | $87.28 | $88.13 | $83.85 | $84.55 | $84.55 | 297,172 |
| 2021-03-22 | $87.46 | $89.20 | $87.22 | $87.44 | $87.44 | 229,753 |
| 2021-03-19 | $83.69 | $86.69 | $83.69 | $86.53 | $86.53 | 582,018 |
| 2021-03-18 | $86.71 | $87.58 | $83.64 | $84.06 | $84.06 | 342,833 |
| 2021-03-17 | $88.03 | $89.88 | $86.59 | $88.59 | $88.59 | 227,179 |
| 2021-03-16 | $90.05 | $91.31 | $87.80 | $88.61 | $88.61 | 396,470 |
| 2021-03-15 | $86.80 | $89.52 | $85.41 | $89.23 | $89.23 | 321,490 |
| 2021-03-12 | $90.11 | $90.55 | $86.69 | $87.24 | $87.24 | 387,724 |
| 2021-03-11 | $89.82 | $92.11 | $89.66 | $92.04 | $92.04 | 230,363 |
| 2021-03-10 | $89.60 | $91.17 | $87.76 | $88.28 | $88.28 | 283,062 |
| 2021-03-09 | $85.63 | $88.81 | $85.63 | $87.88 | $87.88 | 245,163 |
| 2021-03-08 | $86.27 | $87.70 | $82.80 | $83.03 | $83.03 | 277,757 |
| 2021-03-05 | $85.75 | $86.82 | $81.56 | $86.64 | $86.64 | 361,423 |
| 2021-03-04 | $86.50 | $87.99 | $83.07 | $84.72 | $84.72 | 413,262 |
| 2021-03-03 | $90.50 | $91.83 | $86.81 | $87.05 | $87.05 | 300,179 |
| 2021-03-02 | $94.28 | $94.58 | $90.88 | $91.11 | $91.11 | 310,433 |
| 2021-03-01 | $89.68 | $94.61 | $89.43 | $93.97 | $93.97 | 325,207 |
| 2021-02-26 | $90.51 | $91.11 | $86.40 | $87.88 | $87.88 | 636,566 |
| 2021-02-25 | $92.91 | $94.20 | $87.11 | $88.74 | $88.74 | 597,431 |
| 2021-02-24 | $93.64 | $94.09 | $91.29 | $92.87 | $92.87 | 378,509 |
| 2021-02-23 | $91.94 | $94.23 | $88.56 | $92.90 | $92.90 | 424,738 |
| 2021-02-22 | $98.00 | $98.69 | $94.19 | $94.67 | $94.67 | 279,944 |
| 2021-02-19 | $98.57 | $100.84 | $97.94 | $99.29 | $99.29 | 309,031 |
| 2021-02-18 | $96.36 | $98.27 | $95.35 | $97.69 | $97.69 | 228,432 |
| 2021-02-17 | $99.42 | $99.42 | $94.73 | $97.41 | $97.41 | 409,179 |
| 2021-02-16 | $105.94 | $106.60 | $100.06 | $100.62 | $100.62 | 355,303 |
| 2021-02-12 | $102.01 | $104.04 | $101.02 | $103.77 | $103.77 | 219,239 |
| 2021-02-11 | $102.60 | $103.93 | $101.45 | $102.85 | $102.85 | 288,616 |
| 2021-02-10 | $105.01 | $107.18 | $101.60 | $101.88 | $101.88 | 359,933 |
| 2021-02-09 | $101.96 | $105.13 | $101.96 | $104.60 | $104.60 | 290,178 |
| 2021-02-08 | $102.60 | $104.25 | $100.63 | $101.35 | $101.35 | 362,334 |
| 2021-02-05 | $96.81 | $102.16 | $96.05 | $102.12 | $102.12 | 671,867 |
| 2021-02-04 | $97.20 | $97.47 | $95.03 | $96.28 | $96.28 | 432,175 |
| 2021-02-03 | $97.00 | $97.31 | $94.86 | $96.50 | $96.50 | 248,238 |
| 2021-02-02 | $96.90 | $97.19 | $95.63 | $96.50 | $96.50 | 391,634 |
| 2021-02-01 | $93.87 | $96.03 | $92.50 | $95.56 | $95.56 | 306,156 |
| 2021-01-29 | $95.81 | $96.57 | $91.71 | $92.92 | $92.92 | 407,089 |
| 2021-01-28 | $98.01 | $99.30 | $95.22 | $95.67 | $95.67 | 331,384 |
| 2021-01-27 | $94.65 | $98.55 | $92.49 | $97.82 | $97.82 | 584,350 |
| 2021-01-26 | $99.29 | $99.29 | $95.74 | $96.58 | $96.58 | 615,672 |
| 2021-01-25 | $97.59 | $99.91 | $96.55 | $97.86 | $97.86 | 447,545 |
| 2021-01-22 | $95.59 | $97.49 | $94.78 | $97.00 | $97.00 | 418,859 |
| 2021-01-21 | $98.45 | $98.45 | $95.37 | $95.59 | $95.59 | 504,519 |
| 2021-01-20 | $99.58 | $99.80 | $96.77 | $96.80 | $96.80 | 539,032 |
| 2021-01-19 | $97.11 | $98.70 | $95.46 | $97.94 | $97.94 | 487,468 |
| 2021-01-15 | $99.51 | $100.35 | $96.40 | $97.61 | $97.61 | 941,424 |
| 2021-01-14 | $102.00 | $104.63 | $99.31 | $99.79 | $99.79 | 1,188,388 |
| 2021-01-13 | $106.46 | $108.67 | $104.64 | $107.69 | $107.69 | 262,821 |
| 2021-01-12 | $104.68 | $106.97 | $104.30 | $106.00 | $106.00 | 606,152 |
| 2021-01-11 | $104.00 | $106.19 | $102.70 | $104.85 | $104.85 | 493,024 |
| 2021-01-08 | $106.50 | $107.18 | $104.01 | $105.08 | $105.08 | 351,772 |
| 2021-01-07 | $100.85 | $105.68 | $100.85 | $105.50 | $105.50 | 302,519 |
| 2021-01-06 | $100.44 | $101.63 | $99.01 | $100.07 | $100.07 | 468,255 |
| 2021-01-05 | $100.09 | $104.35 | $100.04 | $102.22 | $102.22 | 376,411 |
| 2021-01-04 | $104.10 | $105.19 | $97.50 | $100.45 | $100.45 | 479,125 |
| 2020-12-31 | $104.01 | $104.75 | $102.64 | $103.45 | $103.45 | 326,433 |
| 2020-12-30 | $100.56 | $103.95 | $99.14 | $103.79 | $103.79 | 357,446 |
| 2020-12-29 | $103.30 | $103.31 | $99.49 | $100.23 | $100.23 | 1,030,869 |
| 2020-12-28 | $101.25 | $103.52 | $99.28 | $103.23 | $103.23 | 438,417 |
| 2020-12-24 | $102.04 | $102.10 | $97.75 | $98.88 | $98.88 | 193,453 |
| 2020-12-23 | $101.47 | $102.94 | $100.50 | $100.93 | $100.93 | 661,711 |
| 2020-12-22 | $96.09 | $100.51 | $96.06 | $100.30 | $100.30 | 438,360 |
| 2020-12-21 | $93.76 | $96.39 | $93.22 | $95.76 | $95.76 | 535,918 |
| 2020-12-18 | $90.47 | $93.91 | $90.42 | $93.54 | $93.54 | 869,632 |
| 2020-12-17 | $86.92 | $90.56 | $86.92 | $90.45 | $90.45 | 482,604 |
| 2020-12-16 | $83.67 | $87.22 | $83.67 | $86.92 | $86.92 | 737,981 |
| 2020-12-15 | $79.17 | $83.34 | $79.00 | $83.31 | $83.31 | 459,423 |
| 2020-12-14 | $78.61 | $79.33 | $78.04 | $78.23 | $78.23 | 232,260 |
| 2020-12-11 | $78.05 | $78.84 | $76.31 | $77.85 | $77.85 | 237,338 |
| 2020-12-10 | $77.67 | $79.42 | $75.05 | $78.88 | $78.88 | 220,981 |
| 2020-12-09 | $80.09 | $80.75 | $76.00 | $76.32 | $76.32 | 333,990 |
| 2020-12-08 | $79.94 | $80.34 | $78.34 | $79.94 | $79.94 | 309,546 |
| 2020-12-07 | $80.00 | $80.99 | $78.19 | $79.52 | $79.52 | 368,119 |
| 2020-12-04 | $77.67 | $79.90 | $76.50 | $79.80 | $79.80 | 381,113 |
| 2020-12-03 | $74.68 | $77.87 | $74.67 | $76.91 | $76.91 | 328,038 |
| 2020-12-02 | $72.61 | $74.36 | $71.35 | $74.27 | $74.27 | 296,384 |
| 2020-12-01 | $76.28 | $76.56 | $73.07 | $73.20 | $73.20 | 357,341 |
| 2020-11-30 | $74.50 | $76.00 | $74.03 | $75.91 | $75.91 | 596,907 |
| 2020-11-27 | $73.34 | $74.42 | $72.59 | $74.42 | $74.42 | 157,276 |
| 2020-11-25 | $71.50 | $73.08 | $70.73 | $73.04 | $73.04 | 413,928 |
| 2020-11-24 | $68.56 | $71.38 | $67.58 | $71.23 | $71.23 | 467,472 |
| 2020-11-23 | $69.58 | $70.34 | $67.39 | $68.23 | $68.23 | 362,707 |
| 2020-11-20 | $70.03 | $70.80 | $69.11 | $69.46 | $69.46 | 424,127 |
| 2020-11-19 | $71.48 | $72.37 | $70.17 | $70.51 | $70.51 | 416,697 |
| 2020-11-18 | $69.88 | $71.50 | $68.81 | $69.93 | $69.93 | 592,324 |
| 2020-11-17 | $70.34 | $70.84 | $68.94 | $70.09 | $70.09 | 392,949 |
| 2020-11-16 | $70.56 | $71.73 | $69.38 | $70.24 | $70.24 | 521,809 |
| 2020-11-13 | $71.00 | $71.11 | $69.70 | $70.02 | $70.02 | 329,069 |
| 2020-11-12 | $71.60 | $71.70 | $69.55 | $70.55 | $70.55 | 262,633 |
| 2020-11-11 | $71.18 | $72.75 | $70.24 | $71.50 | $71.50 | 451,322 |
| 2020-11-10 | $73.97 | $75.00 | $69.15 | $70.38 | $70.38 | 554,713 |
| 2020-11-09 | $74.54 | $79.38 | $73.52 | $73.97 | $73.97 | 900,485 |
| 2020-11-06 | $68.02 | $74.15 | $68.02 | $73.15 | $73.15 | 789,173 |
| 2020-11-05 | $65.22 | $65.56 | $63.40 | $65.12 | $65.12 | 408,105 |
| 2020-11-04 | $63.58 | $65.65 | $63.24 | $64.80 | $64.80 | 410,758 |
| 2020-11-03 | $61.43 | $63.09 | $61.25 | $62.80 | $62.80 | 297,466 |
| 2020-11-02 | $59.51 | $60.92 | $58.86 | $60.91 | $60.91 | 297,879 |
| 2020-10-30 | $58.32 | $59.12 | $57.63 | $58.33 | $58.33 | 464,724 |
| 2020-10-29 | $57.99 | $59.13 | $57.31 | $59.00 | $59.00 | 436,305 |
| 2020-10-28 | $59.09 | $59.30 | $57.38 | $57.80 | $57.80 | 489,093 |
| 2020-10-27 | $60.22 | $60.80 | $59.61 | $60.04 | $60.04 | 246,465 |
| 2020-10-26 | $59.93 | $61.62 | $59.50 | $59.78 | $59.78 | 281,555 |
| 2020-10-23 | $60.81 | $60.81 | $58.93 | $60.30 | $60.30 | 323,727 |
| 2020-10-22 | $60.45 | $60.81 | $59.32 | $60.74 | $60.74 | 323,055 |
| 2020-10-21 | $60.84 | $61.15 | $59.80 | $60.00 | $60.00 | 220,787 |
| 2020-10-20 | $59.84 | $60.96 | $59.37 | $60.37 | $60.37 | 201,485 |
| 2020-10-19 | $61.27 | $61.39 | $59.27 | $59.40 | $59.40 | 135,640 |
| 2020-10-16 | $60.95 | $61.57 | $60.57 | $60.62 | $60.62 | 106,529 |
| 2020-10-15 | $59.46 | $60.92 | $58.80 | $60.85 | $60.85 | 151,216 |
| 2020-10-14 | $62.00 | $62.17 | $59.86 | $60.18 | $60.18 | 152,903 |
| 2020-10-13 | $61.19 | $61.86 | $60.95 | $61.56 | $61.56 | 192,550 |
| 2020-10-12 | $61.22 | $61.66 | $60.57 | $61.34 | $61.34 | 155,039 |
| 2020-10-09 | $60.25 | $61.14 | $60.24 | $60.54 | $60.54 | 179,527 |
| 2020-10-08 | $60.34 | $60.54 | $59.42 | $59.68 | $59.68 | 181,684 |
| 2020-10-07 | $59.45 | $60.06 | $58.79 | $59.40 | $59.40 | 294,589 |
| 2020-10-06 | $58.78 | $60.05 | $58.64 | $58.97 | $58.97 | 264,193 |
| 2020-10-05 | $57.71 | $58.69 | $57.68 | $58.50 | $58.50 | 173,285 |
| 2020-10-02 | $55.70 | $57.60 | $55.60 | $57.13 | $57.13 | 203,323 |
| 2020-10-01 | $55.80 | $57.92 | $55.80 | $57.49 | $57.49 | 266,891 |
| 2020-09-30 | $57.79 | $58.19 | $54.79 | $55.25 | $55.25 | 604,935 |
| 2020-09-29 | $56.63 | $57.29 | $55.65 | $55.89 | $55.89 | 260,680 |
| 2020-09-28 | $55.53 | $56.92 | $55.53 | $56.20 | $56.20 | 308,579 |
| 2020-09-25 | $53.66 | $55.49 | $53.55 | $55.04 | $55.04 | 189,931 |
| 2020-09-24 | $54.42 | $54.59 | $53.11 | $53.75 | $53.75 | 340,844 |
| 2020-09-23 | $55.63 | $56.53 | $54.69 | $54.76 | $54.76 | 381,271 |
| 2020-09-22 | $54.88 | $55.69 | $53.75 | $55.58 | $55.58 | 201,830 |
| 2020-09-21 | $52.61 | $54.50 | $52.57 | $54.50 | $54.50 | 357,174 |
| 2020-09-18 | $53.94 | $54.51 | $52.80 | $54.08 | $54.08 | 780,723 |
| 2020-09-17 | $55.45 | $55.66 | $52.35 | $53.93 | $53.93 | 912,264 |
| 2020-09-16 | $57.37 | $57.86 | $56.34 | $56.54 | $56.54 | 294,731 |
| 2020-09-15 | $57.44 | $58.07 | $56.59 | $57.46 | $57.46 | 235,833 |
| 2020-09-14 | $56.70 | $57.64 | $56.49 | $57.26 | $57.26 | 194,583 |
| 2020-09-11 | $57.83 | $57.83 | $55.55 | $55.94 | $55.94 | 213,632 |
| 2020-09-10 | $56.93 | $58.57 | $56.38 | $57.22 | $57.22 | 351,118 |
| 2020-09-09 | $55.81 | $57.48 | $55.74 | $56.39 | $56.39 | 807,573 |
| 2020-09-08 | $57.30 | $57.62 | $55.40 | $55.50 | $55.50 | 607,213 |
| 2020-09-04 | $60.01 | $60.56 | $57.10 | $58.69 | $58.69 | 333,448 |
| 2020-09-03 | $62.31 | $62.93 | $59.31 | $60.01 | $60.01 | 455,833 |
| 2020-09-02 | $62.71 | $63.55 | $61.59 | $63.25 | $63.25 | 407,549 |
| 2020-09-01 | $59.74 | $62.59 | $59.14 | $62.54 | $62.54 | 393,163 |
| 2020-08-31 | $60.88 | $60.88 | $59.70 | $59.87 | $59.87 | 422,391 |
| 2020-08-28 | $60.71 | $61.30 | $60.29 | $60.40 | $60.40 | 306,323 |
| 2020-08-27 | $60.97 | $61.01 | $59.37 | $60.09 | $60.09 | 417,709 |
| 2020-08-26 | $59.82 | $61.48 | $59.82 | $60.96 | $60.96 | 396,675 |
| 2020-08-25 | $58.82 | $59.72 | $58.26 | $59.63 | $59.63 | 424,048 |
| 2020-08-24 | $59.37 | $59.79 | $57.91 | $58.85 | $58.85 | 696,336 |
| 2020-08-21 | $58.34 | $59.04 | $58.14 | $58.76 | $58.76 | 452,028 |
| 2020-08-20 | $57.74 | $59.15 | $57.74 | $58.77 | $58.77 | 414,106 |
| 2020-08-19 | $57.47 | $58.54 | $56.65 | $58.02 | $58.02 | 439,351 |
| 2020-08-18 | $57.65 | $57.75 | $56.47 | $57.34 | $57.34 | 247,852 |
| 2020-08-17 | $56.98 | $57.24 | $56.40 | $57.13 | $57.13 | 260,739 |
| 2020-08-14 | $57.43 | $57.43 | $56.54 | $56.83 | $56.83 | 383,904 |
| 2020-08-13 | $57.54 | $58.06 | $56.16 | $57.25 | $57.25 | 399,237 |
| 2020-08-12 | $58.18 | $58.59 | $57.20 | $57.46 | $57.46 | 488,561 |
| 2020-08-11 | $58.52 | $59.07 | $57.46 | $57.93 | $57.93 | 392,988 |
| 2020-08-10 | $59.86 | $60.31 | $57.83 | $58.68 | $58.68 | 360,003 |
| 2020-08-07 | $60.63 | $60.87 | $59.45 | $60.25 | $60.25 | 583,478 |
| 2020-08-06 | $63.28 | $64.00 | $58.71 | $60.19 | $60.19 | 899,975 |
| 2020-08-05 | $60.75 | $62.64 | $59.80 | $62.17 | $62.17 | 821,685 |
| 2020-08-04 | $58.60 | $61.77 | $58.31 | $60.32 | $60.32 | 1,350,836 |
| 2020-08-03 | $64.20 | $64.33 | $56.24 | $58.28 | $58.28 | 4,008,373 |
| 2020-07-31 | $69.67 | $70.05 | $67.89 | $70.04 | $70.04 | 351,525 |
| 2020-07-30 | $68.32 | $70.00 | $67.51 | $69.14 | $69.14 | 144,446 |
| 2020-07-29 | $67.56 | $69.58 | $66.72 | $68.97 | $68.97 | 249,428 |
| 2020-07-28 | $68.30 | $68.32 | $66.09 | $66.61 | $66.61 | 448,300 |
| 2020-07-27 | $68.34 | $68.51 | $66.05 | $68.31 | $68.31 | 552,280 |
| 2020-07-24 | $71.00 | $71.00 | $67.21 | $67.80 | $67.80 | 602,887 |
| 2020-07-23 | $73.01 | $74.66 | $71.21 | $71.61 | $71.61 | 403,244 |
| 2020-07-22 | $73.39 | $74.07 | $72.41 | $72.84 | $72.84 | 290,225 |
| 2020-07-21 | $73.42 | $73.90 | $72.53 | $73.49 | $73.49 | 283,527 |
| 2020-07-20 | $71.24 | $72.97 | $71.08 | $72.83 | $72.83 | 283,605 |
| 2020-07-17 | $69.32 | $71.07 | $68.96 | $70.89 | $70.89 | 354,300 |
| 2020-07-16 | $69.11 | $69.31 | $68.17 | $69.21 | $69.21 | 261,500 |
| 2020-07-15 | $69.84 | $70.34 | $68.54 | $69.39 | $69.39 | 339,500 |
| 2020-07-14 | $67.89 | $68.94 | $66.31 | $68.67 | $68.67 | 484,900 |
| 2020-07-13 | $71.72 | $71.98 | $67.64 | $67.68 | $67.68 | 354,400 |
| 2020-07-10 | $70.33 | $71.24 | $69.50 | $70.76 | $70.76 | 298,600 |
| 2020-07-09 | $69.99 | $70.98 | $68.56 | $70.43 | $70.43 | 402,400 |
| 2020-07-08 | $68.07 | $69.44 | $67.86 | $69.35 | $69.35 | 281,400 |
| 2020-07-07 | $67.76 | $69.15 | $67.41 | $67.60 | $67.60 | 305,300 |
| 2020-07-06 | $68.86 | $69.48 | $67.83 | $68.13 | $68.13 | 324,100 |
| 2020-07-02 | $67.46 | $68.62 | $66.58 | $67.74 | $67.74 | 343,900 |
| 2020-07-01 | $65.00 | $67.39 | $64.50 | $66.68 | $66.68 | 510,800 |
| 2020-06-30 | $63.63 | $65.04 | $63.45 | $64.81 | $64.81 | 443,100 |
| 2020-06-29 | $63.89 | $64.27 | $62.72 | $63.76 | $63.76 | 557,300 |
| 2020-06-26 | $65.00 | $65.00 | $63.38 | $63.54 | $63.54 | 1,066,432 |
| 2020-06-25 | $63.65 | $65.02 | $63.22 | $64.91 | $64.91 | 669,317 |
| 2020-06-24 | $63.21 | $63.98 | $62.26 | $63.44 | $63.44 | 521,925 |
| 2020-06-23 | $63.88 | $64.57 | $63.26 | $63.69 | $63.69 | 369,058 |
| 2020-06-22 | $63.39 | $63.50 | $62.44 | $63.04 | $63.04 | 487,477 |
| 2020-06-19 | $63.57 | $64.00 | $62.04 | $62.70 | $62.70 | 821,577 |
| 2020-06-18 | $61.72 | $62.97 | $61.71 | $62.82 | $62.82 | 2,923,802 |
| 2020-06-17 | $61.59 | $62.56 | $61.23 | $61.98 | $61.98 | 346,213 |
| 2020-06-16 | $61.37 | $61.73 | $60.26 | $61.04 | $61.04 | 483,068 |
| 2020-06-15 | $57.13 | $59.95 | $57.01 | $59.89 | $59.89 | 412,729 |
| 2020-06-12 | $59.09 | $59.77 | $56.17 | $58.01 | $58.01 | 521,013 |
| 2020-06-11 | $58.82 | $59.73 | $57.08 | $57.22 | $57.22 | 632,784 |
| 2020-06-10 | $59.52 | $61.19 | $59.48 | $60.32 | $60.32 | 432,638 |
| 2020-06-09 | $60.00 | $60.58 | $58.04 | $59.35 | $59.35 | 669,432 |
| 2020-06-08 | $60.00 | $61.27 | $59.56 | $60.42 | $60.42 | 845,980 |
| 2020-06-05 | $56.79 | $59.05 | $56.29 | $58.83 | $58.83 | 1,058,674 |
| 2020-06-04 | $56.01 | $56.66 | $54.92 | $55.91 | $55.91 | 953,001 |
| 2020-06-03 | $51.97 | $56.00 | $51.57 | $55.92 | $55.92 | 1,057,728 |
| 2020-06-02 | $50.72 | $51.97 | $50.24 | $51.09 | $51.09 | 444,436 |
| 2020-06-01 | $47.80 | $50.97 | $47.67 | $50.68 | $50.68 | 585,875 |
| 2020-05-29 | $47.21 | $47.52 | $45.78 | $47.29 | $47.29 | 636,260 |
| 2020-05-28 | $51.05 | $52.29 | $46.72 | $46.95 | $46.95 | 661,261 |
| 2020-05-27 | $48.98 | $50.87 | $47.78 | $50.68 | $50.68 | 1,210,258 |
| 2020-05-26 | $47.55 | $49.20 | $47.25 | $48.89 | $48.89 | 2,738,547 |
| 2020-05-22 | $45.38 | $46.56 | $45.18 | $46.36 | $46.36 | 426,765 |
| 2020-05-21 | $47.47 | $47.47 | $44.96 | $45.19 | $45.19 | 1,002,929 |
| 2020-05-20 | $46.39 | $47.87 | $45.00 | $47.54 | $47.54 | 3,943,212 |
| 2020-05-19 | $49.70 | $50.54 | $49.68 | $49.86 | $49.86 | 282,320 |
| 2020-05-18 | $51.05 | $51.62 | $49.45 | $49.63 | $49.63 | 492,395 |
| 2020-05-15 | $48.89 | $51.31 | $48.38 | $50.33 | $50.33 | 736,870 |
| 2020-05-14 | $48.11 | $49.24 | $47.56 | $49.08 | $49.08 | 351,642 |
| 2020-05-13 | $49.57 | $50.66 | $47.88 | $49.07 | $49.07 | 369,386 |
| 2020-05-12 | $51.68 | $51.89 | $49.56 | $49.66 | $49.66 | 519,425 |
| 2020-05-11 | $49.69 | $52.02 | $49.06 | $51.33 | $51.33 | 469,186 |
| 2020-05-08 | $48.00 | $50.42 | $47.74 | $50.05 | $50.05 | 620,607 |
| 2020-05-07 | $45.80 | $47.84 | $45.12 | $47.63 | $47.63 | 727,827 |
| 2020-05-06 | $43.30 | $44.63 | $42.31 | $44.61 | $44.61 | 554,974 |
| 2020-05-05 | $42.30 | $43.64 | $42.30 | $43.18 | $43.18 | 424,336 |
| 2020-05-04 | $41.76 | $42.21 | $40.92 | $41.65 | $41.65 | 569,682 |
| 2020-05-01 | $43.87 | $43.87 | $41.67 | $41.83 | $41.83 | 340,484 |
| 2020-04-30 | $44.80 | $45.09 | $43.62 | $44.73 | $44.73 | 293,749 |
| 2020-04-29 | $44.83 | $45.87 | $44.33 | $45.15 | $45.15 | 392,425 |
| 2020-04-28 | $45.94 | $45.94 | $43.73 | $44.06 | $44.06 | 326,717 |
| 2020-04-27 | $46.21 | $46.57 | $45.28 | $45.39 | $45.39 | 448,761 |
| 2020-04-24 | $45.44 | $46.05 | $44.43 | $45.74 | $45.74 | 290,218 |
| 2020-04-23 | $44.09 | $45.84 | $43.95 | $44.99 | $44.99 | 302,435 |
| 2020-04-22 | $44.08 | $44.38 | $43.00 | $43.89 | $43.89 | 302,951 |
| 2020-04-21 | $43.27 | $44.32 | $42.59 | $43.20 | $43.20 | 269,845 |
| 2020-04-20 | $44.36 | $45.26 | $43.90 | $44.17 | $44.17 | 363,629 |
| 2020-04-17 | $43.50 | $44.97 | $43.45 | $44.77 | $44.77 | 356,572 |
| 2020-04-16 | $42.85 | $43.56 | $41.75 | $42.70 | $42.70 | 472,937 |
| 2020-04-15 | $41.80 | $43.42 | $41.45 | $42.66 | $42.66 | 354,735 |
| 2020-04-14 | $42.77 | $43.97 | $42.22 | $43.03 | $43.03 | 468,782 |
| 2020-04-13 | $42.53 | $42.72 | $40.53 | $42.36 | $42.36 | 474,739 |
| 2020-04-09 | $42.65 | $43.10 | $41.75 | $42.72 | $42.72 | 298,830 |
| 2020-04-08 | $40.92 | $42.48 | $40.48 | $41.93 | $41.93 | 289,039 |
| 2020-04-07 | $41.99 | $42.79 | $40.67 | $40.87 | $40.87 | 366,804 |
| 2020-04-06 | $39.09 | $41.72 | $38.01 | $41.29 | $41.29 | 309,769 |
| 2020-04-03 | $36.66 | $38.42 | $35.50 | $37.84 | $37.84 | 433,300 |
| 2020-04-02 | $37.43 | $38.04 | $36.07 | $36.80 | $36.80 | 360,992 |
| 2020-04-01 | $37.98 | $39.43 | $36.76 | $37.94 | $37.94 | 366,149 |
| 2020-03-31 | $38.93 | $40.09 | $37.51 | $38.91 | $38.91 | 391,171 |
| 2020-03-30 | $40.19 | $40.54 | $38.01 | $39.14 | $39.14 | 395,613 |
| 2020-03-27 | $41.38 | $42.01 | $38.14 | $39.83 | $39.83 | 423,483 |
| 2020-03-26 | $39.84 | $42.79 | $39.84 | $42.44 | $42.44 | 710,384 |
| 2020-03-25 | $42.66 | $43.22 | $39.56 | $39.83 | $39.83 | 790,651 |
| 2020-03-24 | $39.53 | $43.00 | $38.93 | $42.75 | $42.75 | 592,527 |
| 2020-03-23 | $39.31 | $41.14 | $36.75 | $38.15 | $38.15 | 805,673 |
| 2020-03-20 | $40.24 | $42.63 | $38.58 | $38.73 | $38.73 | 1,328,221 |
| 2020-03-19 | $34.47 | $41.26 | $33.94 | $40.27 | $40.27 | 2,165,162 |
| 2020-03-18 | $32.87 | $36.75 | $32.00 | $34.80 | $34.80 | 745,945 |
| 2020-03-17 | $34.55 | $35.29 | $32.08 | $34.65 | $34.65 | 884,165 |
| 2020-03-16 | $33.56 | $35.88 | $33.09 | $34.29 | $34.29 | 795,342 |
| 2020-03-13 | $37.00 | $37.23 | $34.15 | $36.49 | $36.49 | 1,016,403 |
| 2020-03-12 | $36.49 | $36.73 | $34.94 | $35.82 | $35.82 | 779,421 |
| 2020-03-11 | $39.00 | $39.32 | $37.21 | $38.62 | $38.62 | 772,390 |
| 2020-03-10 | $40.21 | $40.21 | $37.75 | $39.31 | $39.31 | 713,645 |
| 2020-03-09 | $42.60 | $43.30 | $38.81 | $38.94 | $38.94 | 666,110 |
| 2020-03-06 | $44.74 | $45.56 | $44.67 | $44.89 | $44.89 | 714,314 |
| 2020-03-05 | $45.84 | $46.78 | $44.98 | $46.06 | $46.06 | 584,426 |
| 2020-03-04 | $47.37 | $48.16 | $44.12 | $46.40 | $46.40 | 1,788,069 |
| 2020-03-03 | $49.82 | $50.75 | $46.97 | $48.01 | $48.01 | 600,594 |
| 2020-03-02 | $48.80 | $50.23 | $47.25 | $50.11 | $50.11 | 892,401 |
| 2020-02-28 | $45.04 | $48.31 | $44.95 | $48.25 | $48.25 | 559,189 |
| 2020-02-27 | $47.10 | $47.98 | $45.28 | $46.21 | $46.21 | 950,364 |
| 2020-02-26 | $47.82 | $48.69 | $46.01 | $48.03 | $48.03 | 1,487,297 |
| 2020-02-25 | $46.54 | $46.54 | $44.07 | $44.76 | $44.76 | 615,108 |
| 2020-02-24 | $45.42 | $46.62 | $45.14 | $46.22 | $46.22 | 357,271 |
| 2020-02-21 | $47.45 | $47.49 | $46.62 | $47.23 | $47.23 | 231,420 |
| 2020-02-20 | $47.45 | $48.11 | $46.93 | $47.53 | $47.53 | 181,544 |
| 2020-02-19 | $47.43 | $47.82 | $47.22 | $47.43 | $47.43 | 312,232 |
| 2020-02-18 | $47.37 | $48.21 | $47.10 | $47.28 | $47.28 | 176,775 |
| 2020-02-14 | $47.56 | $47.78 | $47.29 | $47.66 | $47.66 | 179,423 |
| 2020-02-13 | $46.83 | $47.73 | $46.81 | $47.50 | $47.50 | 198,840 |
| 2020-02-12 | $46.82 | $47.39 | $46.55 | $47.06 | $47.06 | 243,800 |
| 2020-02-11 | $47.44 | $47.48 | $46.46 | $46.72 | $46.72 | 207,849 |
| 2020-02-10 | $45.32 | $47.33 | $45.32 | $47.13 | $47.13 | 464,162 |
| 2020-02-07 | $44.39 | $45.48 | $43.83 | $45.44 | $45.44 | 729,814 |
| 2020-02-06 | $45.46 | $45.82 | $44.47 | $44.50 | $44.50 | 587,351 |
| 2020-02-05 | $45.24 | $45.50 | $44.43 | $45.24 | $45.24 | 283,346 |
| 2020-02-04 | $44.12 | $44.76 | $43.36 | $44.70 | $44.70 | 481,583 |
| 2020-02-03 | $44.00 | $44.34 | $43.29 | $43.68 | $43.68 | 394,536 |
| 2020-01-31 | $46.05 | $46.05 | $43.85 | $43.93 | $43.93 | 252,930 |
| 2020-01-30 | $45.69 | $46.30 | $45.52 | $46.28 | $46.28 | 195,162 |
| 2020-01-29 | $46.16 | $46.48 | $45.60 | $45.87 | $45.87 | 257,218 |
| 2020-01-28 | $45.50 | $46.07 | $45.34 | $45.89 | $45.89 | 275,437 |
| 2020-01-27 | $46.00 | $46.38 | $45.06 | $45.23 | $45.23 | 359,416 |
| 2020-01-24 | $46.28 | $46.50 | $45.48 | $45.76 | $45.76 | 342,487 |
| 2020-01-23 | $45.94 | $46.06 | $45.08 | $45.66 | $45.66 | 537,037 |
| 2020-01-22 | $46.39 | $47.15 | $45.92 | $46.28 | $46.28 | 477,321 |
| 2020-01-21 | $45.92 | $46.42 | $45.81 | $46.26 | $46.26 | 426,475 |
| 2020-01-17 | $45.54 | $46.26 | $45.17 | $46.03 | $46.03 | 499,351 |
| 2020-01-16 | $43.68 | $45.28 | $43.68 | $45.24 | $45.24 | 311,176 |
| 2020-01-15 | $43.25 | $45.25 | $43.25 | $43.82 | $43.82 | 548,635 |
| 2020-01-14 | $41.73 | $43.48 | $41.53 | $43.00 | $43.00 | 692,370 |
| 2020-01-13 | $42.30 | $42.66 | $41.80 | $41.90 | $41.90 | 303,731 |
| 2020-01-10 | $42.87 | $42.87 | $42.11 | $42.27 | $42.27 | 331,071 |
| 2020-01-09 | $43.24 | $43.31 | $42.65 | $42.68 | $42.68 | 196,357 |
| 2020-01-08 | $43.10 | $43.30 | $42.60 | $42.99 | $42.99 | 321,647 |
| 2020-01-07 | $42.90 | $43.20 | $42.58 | $43.11 | $43.11 | 152,911 |
| 2020-01-06 | $42.66 | $43.16 | $42.30 | $43.05 | $43.05 | 233,768 |
| 2020-01-03 | $42.41 | $43.00 | $42.39 | $42.88 | $42.88 | 345,066 |
| 2020-01-02 | $43.38 | $43.45 | $42.89 | $42.99 | $42.99 | 201,619 |
| 2019-12-31 | $42.38 | $43.11 | $42.33 | $42.97 | $42.97 | 249,004 |
| 2019-12-30 | $42.75 | $43.00 | $42.20 | $42.63 | $42.63 | 215,217 |
| 2019-12-27 | $42.89 | $42.89 | $42.25 | $42.75 | $42.75 | 227,399 |
| 2019-12-26 | $42.52 | $42.77 | $42.43 | $42.64 | $42.64 | 198,555 |
| 2019-12-24 | $43.03 | $43.04 | $42.25 | $42.51 | $42.51 | 108,421 |
| 2019-12-23 | $42.58 | $43.56 | $42.33 | $42.97 | $42.97 | 314,983 |
| 2019-12-20 | $42.14 | $42.72 | $41.70 | $42.49 | $42.49 | 1,083,362 |
| 2019-12-19 | $41.75 | $42.27 | $41.45 | $42.04 | $42.04 | 496,975 |
| 2019-12-18 | $41.98 | $42.18 | $41.66 | $41.88 | $41.88 | 245,871 |
| 2019-12-17 | $41.85 | $42.02 | $41.51 | $41.95 | $41.95 | 343,542 |
| 2019-12-16 | $42.67 | $43.03 | $41.95 | $41.96 | $41.96 | 241,368 |
| 2019-12-13 | $41.94 | $42.69 | $41.60 | $42.41 | $42.41 | 393,600 |
| 2019-12-12 | $41.35 | $42.32 | $41.06 | $41.95 | $41.95 | 257,104 |
| 2019-12-11 | $41.96 | $42.17 | $41.30 | $41.46 | $41.46 | 275,741 |
| 2019-12-10 | $42.86 | $43.00 | $41.66 | $41.86 | $41.86 | 453,681 |
| 2019-12-09 | $43.17 | $43.63 | $42.90 | $42.93 | $42.93 | 271,778 |
| 2019-12-06 | $42.66 | $43.63 | $42.15 | $43.24 | $43.24 | 286,559 |
| 2019-12-05 | $42.71 | $43.04 | $42.26 | $42.58 | $42.58 | 344,877 |
| 2019-12-04 | $42.48 | $42.81 | $42.03 | $42.51 | $42.51 | 502,015 |
| 2019-12-03 | $41.48 | $42.53 | $41.29 | $42.26 | $42.26 | 365,334 |
| 2019-12-02 | $43.61 | $43.74 | $41.82 | $41.97 | $41.97 | 560,879 |
| 2019-11-29 | $43.30 | $43.71 | $43.02 | $43.62 | $43.62 | 103,376 |
| 2019-11-27 | $43.42 | $43.74 | $43.14 | $43.37 | $43.37 | 218,061 |
| 2019-11-26 | $42.88 | $43.44 | $42.50 | $43.16 | $43.16 | 252,971 |
| 2019-11-25 | $42.15 | $43.22 | $42.13 | $43.07 | $43.07 | 318,950 |
| 2019-11-22 | $42.20 | $42.49 | $41.60 | $42.14 | $42.14 | 263,382 |
| 2019-11-21 | $42.55 | $42.55 | $41.55 | $41.88 | $41.88 | 539,253 |
| 2019-11-20 | $42.05 | $42.80 | $41.61 | $42.45 | $42.45 | 606,094 |
| 2019-11-19 | $43.24 | $43.37 | $42.07 | $42.22 | $42.22 | 726,485 |
| 2019-11-18 | $43.93 | $43.99 | $42.83 | $43.00 | $43.00 | 304,073 |
| 2019-11-15 | $44.90 | $44.90 | $43.86 | $44.15 | $44.15 | 359,872 |
| 2019-11-14 | $44.62 | $45.12 | $44.24 | $44.59 | $44.59 | 223,244 |
| 2019-11-13 | $45.70 | $45.87 | $44.44 | $44.78 | $44.78 | 289,895 |
| 2019-11-12 | $45.68 | $45.99 | $45.17 | $45.85 | $45.85 | 199,335 |
| 2019-11-11 | $45.03 | $46.08 | $44.81 | $45.72 | $45.72 | 226,632 |
| 2019-11-08 | $47.05 | $47.33 | $45.17 | $45.37 | $45.37 | 419,935 |
| 2019-11-07 | $46.77 | $48.17 | $46.30 | $47.38 | $47.38 | 514,832 |
| 2019-11-06 | $51.65 | $51.99 | $45.32 | $46.27 | $46.27 | 1,882,990 |
| 2019-11-05 | $51.16 | $52.33 | $50.49 | $51.53 | $51.53 | 640,250 |
| 2019-11-04 | $50.52 | $51.18 | $50.29 | $51.08 | $51.08 | 347,200 |
| 2019-11-01 | $49.70 | $50.53 | $49.20 | $50.47 | $50.47 | 277,268 |
| 2019-10-31 | $49.92 | $49.92 | $49.09 | $49.40 | $49.40 | 263,297 |
| 2019-10-30 | $49.52 | $50.09 | $48.99 | $49.96 | $49.96 | 174,789 |
| 2019-10-29 | $49.02 | $49.45 | $48.59 | $49.31 | $49.31 | 201,240 |
| 2019-10-28 | $48.99 | $49.58 | $48.72 | $49.11 | $49.11 | 126,560 |
| 2019-10-25 | $48.06 | $49.27 | $47.79 | $48.79 | $48.79 | 138,320 |
| 2019-10-24 | $48.53 | $48.78 | $47.27 | $48.08 | $48.08 | 165,977 |
| 2019-10-23 | $47.55 | $49.03 | $47.55 | $48.21 | $48.21 | 322,720 |
| 2019-10-22 | $48.96 | $49.01 | $46.12 | $47.39 | $47.39 | 438,388 |
| 2019-10-21 | $49.01 | $49.75 | $47.88 | $48.95 | $48.95 | 410,993 |
| 2019-10-18 | $47.63 | $47.68 | $46.69 | $47.21 | $47.21 | 310,837 |
| 2019-10-17 | $47.28 | $48.14 | $47.21 | $47.72 | $47.72 | 215,223 |
| 2019-10-16 | $46.90 | $47.74 | $46.39 | $47.13 | $47.13 | 257,387 |
| 2019-10-15 | $46.61 | $47.80 | $46.29 | $47.11 | $47.11 | 357,864 |
| 2019-10-14 | $46.69 | $46.74 | $46.05 | $46.49 | $46.49 | 150,576 |
| 2019-10-11 | $46.11 | $47.23 | $45.72 | $46.88 | $46.88 | 349,754 |
| 2019-10-10 | $45.76 | $46.58 | $45.52 | $45.72 | $45.72 | 419,625 |
| 2019-10-09 | $46.03 | $46.32 | $45.64 | $45.75 | $45.75 | 110,755 |
| 2019-10-08 | $46.84 | $47.05 | $45.59 | $45.63 | $45.63 | 419,699 |
| 2019-10-07 | $47.25 | $47.69 | $47.14 | $47.32 | $47.32 | 177,541 |
| 2019-10-04 | $46.97 | $47.52 | $46.70 | $47.29 | $47.29 | 189,726 |
| 2019-10-03 | $46.59 | $47.07 | $45.79 | $46.78 | $46.78 | 248,931 |
| 2019-10-02 | $46.30 | $46.82 | $45.92 | $46.62 | $46.62 | 294,159 |
| 2019-10-01 | $46.92 | $47.01 | $46.20 | $46.65 | $46.65 | 249,278 |
| 2019-09-30 | $46.51 | $46.93 | $46.11 | $46.64 | $46.64 | 248,490 |
| 2019-09-27 | $47.37 | $47.50 | $45.85 | $46.49 | $46.49 | 201,177 |
| 2019-09-26 | $47.78 | $47.89 | $46.79 | $47.11 | $47.11 | 166,106 |
| 2019-09-25 | $47.28 | $48.27 | $46.02 | $47.88 | $47.88 | 250,617 |
| 2019-09-24 | $48.90 | $49.22 | $47.28 | $47.41 | $47.41 | 256,116 |
| 2019-09-23 | $49.11 | $49.15 | $48.08 | $48.77 | $48.77 | 159,692 |
| 2019-09-20 | $48.44 | $49.54 | $48.13 | $48.89 | $48.89 | 421,960 |
| 2019-09-19 | $48.76 | $49.88 | $48.22 | $48.38 | $48.38 | 274,332 |
| 2019-09-18 | $49.39 | $49.64 | $48.18 | $48.75 | $48.75 | 185,666 |
| 2019-09-17 | $49.82 | $50.03 | $49.03 | $49.26 | $49.26 | 217,366 |
| 2019-09-16 | $49.85 | $50.45 | $49.22 | $49.92 | $49.92 | 251,099 |
| 2019-09-13 | $49.66 | $50.01 | $47.87 | $49.81 | $49.81 | 518,032 |
| 2019-09-12 | $50.18 | $50.56 | $49.37 | $49.71 | $49.71 | 358,876 |
| 2019-09-11 | $47.45 | $50.09 | $47.14 | $49.96 | $49.96 | 395,001 |
| 2019-09-10 | $47.02 | $47.71 | $46.68 | $47.31 | $47.31 | 204,728 |
| 2019-09-09 | $48.37 | $48.37 | $46.44 | $47.16 | $47.16 | 338,516 |
| 2019-09-06 | $48.55 | $49.09 | $48.20 | $48.34 | $48.34 | 159,295 |
| 2019-09-05 | $48.83 | $49.39 | $48.11 | $48.71 | $48.71 | 241,596 |
| 2019-09-04 | $47.71 | $48.37 | $47.66 | $48.29 | $48.29 | 267,433 |
| 2019-09-03 | $47.40 | $47.50 | $46.36 | $47.25 | $47.25 | 386,170 |
| 2019-08-30 | $47.45 | $47.70 | $47.03 | $47.60 | $47.60 | 236,614 |
| 2019-08-29 | $47.13 | $47.67 | $47.07 | $47.24 | $47.24 | 240,803 |
| 2019-08-28 | $46.62 | $46.80 | $45.85 | $46.59 | $46.59 | 266,874 |
| 2019-08-27 | $47.50 | $47.69 | $46.31 | $46.77 | $46.77 | 325,439 |
| 2019-08-26 | $46.31 | $47.49 | $45.94 | $47.30 | $47.30 | 410,613 |
| 2019-08-23 | $46.30 | $47.15 | $45.34 | $45.74 | $45.74 | 572,837 |
| 2019-08-22 | $46.75 | $46.80 | $46.17 | $46.33 | $46.33 | 434,512 |
| 2019-08-21 | $47.95 | $48.29 | $46.63 | $46.80 | $46.80 | 309,176 |
| 2019-08-20 | $47.19 | $47.61 | $46.96 | $47.39 | $47.39 | 263,134 |
| 2019-08-19 | $47.37 | $47.64 | $46.75 | $47.45 | $47.45 | 375,452 |
| 2019-08-16 | $46.51 | $47.05 | $46.37 | $46.81 | $46.81 | 299,384 |
| 2019-08-15 | $46.57 | $46.84 | $45.91 | $46.42 | $46.42 | 390,638 |
| 2019-08-14 | $45.64 | $46.52 | $45.01 | $46.29 | $46.29 | 489,414 |
| 2019-08-13 | $48.21 | $49.00 | $46.49 | $46.75 | $46.75 | 654,336 |
| 2019-08-12 | $49.67 | $50.14 | $47.91 | $48.29 | $48.29 | 574,447 |
| 2019-08-09 | $56.00 | $56.00 | $48.01 | $50.29 | $50.29 | 1,448,364 |
| 2019-08-08 | $48.07 | $51.00 | $48.02 | $50.52 | $50.52 | 933,118 |
| 2019-08-07 | $46.18 | $47.94 | $45.51 | $47.76 | $47.76 | 360,555 |
| 2019-08-06 | $47.21 | $47.91 | $46.64 | $46.80 | $46.80 | 443,049 |
| 2019-08-05 | $46.98 | $47.52 | $46.40 | $46.85 | $46.85 | 720,224 |
| 2019-08-02 | $48.92 | $49.48 | $47.73 | $47.97 | $47.97 | 465,423 |
| 2019-08-01 | $49.87 | $50.18 | $48.83 | $48.99 | $48.99 | 435,751 |
| 2019-07-31 | $50.56 | $50.83 | $49.46 | $49.91 | $49.91 | 448,375 |
| 2019-07-30 | $49.71 | $50.61 | $49.40 | $50.47 | $50.47 | 503,990 |
| 2019-07-29 | $51.07 | $51.07 | $49.59 | $49.99 | $49.99 | 330,022 |
| 2019-07-26 | $50.19 | $51.35 | $49.95 | $51.09 | $51.09 | 356,826 |
| 2019-07-25 | $51.42 | $51.42 | $49.89 | $49.94 | $49.94 | 482,528 |
| 2019-07-24 | $51.07 | $51.81 | $50.45 | $51.63 | $51.63 | 165,754 |
| 2019-07-23 | $51.65 | $51.65 | $49.76 | $51.06 | $51.06 | 385,350 |
| 2019-07-22 | $52.36 | $52.73 | $51.00 | $51.51 | $51.51 | 356,457 |
| 2019-07-19 | $52.43 | $53.63 | $51.96 | $52.20 | $52.20 | 497,389 |
| 2019-07-18 | $51.54 | $52.61 | $51.32 | $52.39 | $52.39 | 549,103 |
| 2019-07-17 | $51.27 | $53.10 | $51.14 | $51.74 | $51.74 | 547,104 |
| 2019-07-16 | $50.41 | $51.61 | $50.32 | $51.26 | $51.26 | 328,684 |
| 2019-07-15 | $50.78 | $51.00 | $50.08 | $50.79 | $50.79 | 265,620 |
| 2019-07-12 | $51.18 | $51.44 | $50.50 | $50.74 | $50.74 | 240,008 |
| 2019-07-11 | $50.98 | $51.64 | $50.50 | $51.13 | $51.13 | 355,029 |
| 2019-07-10 | $51.06 | $51.95 | $50.89 | $50.98 | $50.98 | 298,483 |
| 2019-07-09 | $50.52 | $51.47 | $50.21 | $51.04 | $51.04 | 319,714 |
| 2019-07-08 | $52.21 | $52.39 | $50.56 | $50.79 | $50.79 | 391,930 |
| 2019-07-05 | $52.45 | $52.51 | $51.55 | $52.31 | $52.31 | 246,360 |
| 2019-07-03 | $52.39 | $52.81 | $52.26 | $52.73 | $52.73 | 103,340 |
| 2019-07-02 | $52.61 | $52.74 | $51.60 | $52.14 | $52.14 | 244,540 |
| 2019-07-01 | $54.28 | $54.75 | $51.77 | $52.48 | $52.48 | 385,405 |
| 2019-06-28 | $53.01 | $54.13 | $52.59 | $53.50 | $53.50 | 1,094,434 |
| 2019-06-27 | $53.39 | $54.11 | $52.63 | $52.92 | $52.92 | 385,534 |
| 2019-06-26 | $52.87 | $53.68 | $52.21 | $53.17 | $53.17 | 413,767 |
| 2019-06-25 | $52.71 | $52.90 | $51.53 | $52.50 | $52.50 | 527,249 |
| 2019-06-24 | $53.61 | $54.37 | $52.70 | $52.72 | $52.72 | 270,232 |
| 2019-06-21 | $53.30 | $53.76 | $51.87 | $53.65 | $53.65 | 549,557 |
| 2019-06-20 | $55.11 | $55.60 | $52.90 | $53.67 | $53.67 | 390,233 |
| 2019-06-19 | $53.40 | $54.55 | $53.10 | $54.42 | $54.42 | 299,529 |
| 2019-06-18 | $54.59 | $55.27 | $52.85 | $53.14 | $53.14 | 341,014 |
| 2019-06-17 | $53.58 | $54.89 | $53.58 | $54.07 | $54.07 | 288,749 |
| 2019-06-14 | $54.81 | $54.81 | $52.33 | $53.26 | $53.26 | 696,705 |
| 2019-06-13 | $54.69 | $55.84 | $54.18 | $55.15 | $55.15 | 437,134 |
| 2019-06-12 | $53.62 | $55.60 | $53.01 | $54.92 | $54.92 | 515,222 |
| 2019-06-11 | $55.11 | $55.19 | $53.07 | $53.84 | $53.84 | 537,598 |
| 2019-06-10 | $54.45 | $55.61 | $53.75 | $54.82 | $54.82 | 616,521 |
| 2019-06-07 | $53.27 | $54.37 | $52.60 | $54.13 | $54.13 | 333,316 |
| 2019-06-06 | $54.20 | $54.20 | $51.39 | $53.48 | $53.48 | 501,487 |
| 2019-06-05 | $54.87 | $55.34 | $53.07 | $53.96 | $53.96 | 676,863 |
| 2019-06-04 | $55.19 | $55.61 | $53.83 | $54.71 | $54.71 | 1,141,888 |
| 2019-06-03 | $57.99 | $58.55 | $54.10 | $54.51 | $54.51 | 529,695 |
| 2019-05-31 | $58.73 | $58.90 | $57.01 | $58.31 | $58.31 | 308,991 |
| 2019-05-30 | $58.95 | $59.73 | $58.74 | $59.56 | $59.56 | 230,997 |
| 2019-05-29 | $59.63 | $60.03 | $58.22 | $58.68 | $58.68 | 302,644 |
| 2019-05-28 | $59.52 | $60.87 | $59.52 | $60.25 | $60.25 | 279,591 |
| 2019-05-24 | $59.45 | $60.78 | $59.30 | $59.46 | $59.46 | 395,662 |
| 2019-05-23 | $59.89 | $60.53 | $58.61 | $59.01 | $59.01 | 386,387 |
| 2019-05-22 | $60.52 | $61.76 | $60.24 | $60.78 | $60.78 | 363,519 |
| 2019-05-21 | $60.38 | $62.02 | $60.38 | $60.65 | $60.65 | 333,677 |
| 2019-05-20 | $59.80 | $60.29 | $58.87 | $59.94 | $59.94 | 305,246 |
| 2019-05-17 | $59.46 | $61.40 | $58.92 | $60.95 | $60.95 | 462,757 |
| 2019-05-16 | $58.45 | $60.86 | $57.82 | $60.18 | $60.18 | 327,235 |
| 2019-05-15 | $58.22 | $59.10 | $57.60 | $58.39 | $58.39 | 479,413 |
| 2019-05-14 | $59.40 | $59.97 | $58.23 | $58.86 | $58.86 | 623,950 |
| 2019-05-13 | $61.94 | $62.00 | $58.25 | $58.92 | $58.92 | 843,513 |
| 2019-05-10 | $63.00 | $65.88 | $62.05 | $63.95 | $63.95 | 1,622,980 |
| 2019-05-09 | $68.87 | $70.52 | $67.66 | $69.67 | $69.67 | 679,328 |
| 2019-05-08 | $69.45 | $70.83 | $68.50 | $69.57 | $69.57 | 326,033 |
| 2019-05-07 | $70.48 | $70.90 | $68.75 | $69.79 | $69.79 | 353,491 |
| 2019-05-06 | $69.50 | $71.50 | $69.01 | $71.14 | $71.14 | 325,109 |
| 2019-05-03 | $70.67 | $71.40 | $70.18 | $71.00 | $71.00 | 294,081 |
| 2019-05-02 | $70.32 | $71.37 | $69.45 | $70.13 | $70.13 | 258,945 |
| 2019-05-01 | $71.07 | $71.34 | $70.08 | $70.23 | $70.23 | 394,630 |
| 2019-04-30 | $70.63 | $71.40 | $70.16 | $70.88 | $70.88 | 279,349 |
| 2019-04-29 | $70.22 | $71.00 | $68.80 | $70.64 | $70.64 | 300,219 |
| 2019-04-26 | $70.46 | $71.40 | $69.50 | $70.59 | $70.59 | 264,888 |
| 2019-04-25 | $70.35 | $71.46 | $69.55 | $70.83 | $70.83 | 185,133 |
| 2019-04-24 | $69.89 | $71.18 | $69.77 | $70.36 | $70.36 | 158,540 |
| 2019-04-23 | $69.16 | $70.61 | $69.01 | $69.86 | $69.86 | 307,818 |
| 2019-04-22 | $66.56 | $68.84 | $66.56 | $68.78 | $68.78 | 183,143 |
| 2019-04-18 | $67.40 | $67.82 | $65.06 | $67.13 | $67.13 | 235,986 |
| 2019-04-17 | $68.05 | $68.09 | $66.67 | $67.59 | $67.59 | 527,196 |
| 2019-04-16 | $69.24 | $69.58 | $67.12 | $67.73 | $67.73 | 423,392 |
| 2019-04-15 | $68.91 | $69.61 | $68.32 | $68.76 | $68.76 | 380,663 |
| 2019-04-12 | $68.44 | $68.82 | $67.21 | $68.33 | $68.33 | 155,902 |
| 2019-04-11 | $67.10 | $68.20 | $66.61 | $67.97 | $67.97 | 401,769 |
| 2019-04-10 | $66.04 | $67.20 | $65.81 | $67.08 | $67.08 | 364,520 |
| 2019-04-09 | $64.63 | $66.39 | $64.58 | $65.79 | $65.79 | 256,252 |
| 2019-04-08 | $64.58 | $65.33 | $63.58 | $64.82 | $64.82 | 233,614 |
| 2019-04-05 | $64.07 | $65.06 | $63.00 | $64.75 | $64.75 | 529,619 |
| 2019-04-04 | $65.84 | $65.84 | $62.21 | $63.78 | $63.78 | 555,284 |
| 2019-04-03 | $65.68 | $66.17 | $65.14 | $65.59 | $65.59 | 499,199 |
| 2019-04-02 | $65.00 | $65.26 | $64.04 | $65.15 | $65.15 | 353,998 |
| 2019-04-01 | $65.42 | $66.44 | $64.23 | $65.03 | $65.03 | 370,692 |
| 2019-03-29 | $63.90 | $64.98 | $63.50 | $64.90 | $64.90 | 350,510 |
| 2019-03-28 | $62.59 | $63.94 | $62.46 | $63.51 | $63.51 | 246,630 |
| 2019-03-27 | $62.68 | $63.26 | $60.76 | $62.29 | $62.29 | 289,563 |
| 2019-03-26 | $62.23 | $63.21 | $61.74 | $62.72 | $62.72 | 334,962 |
| 2019-03-25 | $60.97 | $62.32 | $60.50 | $61.68 | $61.68 | 366,665 |
| 2019-03-22 | $62.66 | $63.09 | $61.00 | $61.09 | $61.09 | 289,186 |
| 2019-03-21 | $61.90 | $63.62 | $61.50 | $63.03 | $63.03 | 312,666 |
| 2019-03-20 | $61.57 | $62.93 | $61.31 | $62.14 | $62.14 | 227,106 |
| 2019-03-19 | $62.11 | $62.11 | $61.24 | $61.52 | $61.52 | 207,590 |
| 2019-03-18 | $61.00 | $62.16 | $60.80 | $61.72 | $61.72 | 372,294 |
| 2019-03-15 | $60.50 | $61.76 | $60.33 | $60.99 | $60.99 | 474,416 |
| 2019-03-14 | $60.91 | $61.11 | $60.22 | $60.32 | $60.32 | 220,830 |
| 2019-03-13 | $60.59 | $61.52 | $60.47 | $60.95 | $60.95 | 452,689 |
| 2019-03-12 | $59.88 | $61.00 | $58.52 | $60.43 | $60.43 | 447,805 |
| 2019-03-11 | $58.18 | $60.19 | $58.18 | $59.98 | $59.98 | 587,525 |
| 2019-03-08 | $57.19 | $58.39 | $56.61 | $58.15 | $58.15 | 508,414 |
| 2019-03-07 | $57.51 | $58.74 | $57.17 | $57.76 | $57.76 | 435,252 |
| 2019-03-06 | $59.29 | $59.65 | $57.33 | $57.63 | $57.63 | 710,528 |
| 2019-03-05 | $57.07 | $59.67 | $55.94 | $59.22 | $59.22 | 826,342 |
| 2019-03-04 | $59.13 | $59.67 | $54.03 | $57.08 | $57.08 | 1,605,431 |
| 2019-03-01 | $61.00 | $62.60 | $57.25 | $59.31 | $59.31 | 2,164,000 |
| 2019-02-28 | $64.79 | $65.85 | $63.92 | $65.63 | $65.63 | 723,078 |
| 2019-02-27 | $64.44 | $65.36 | $63.64 | $65.05 | $65.05 | 473,173 |
| 2019-02-26 | $64.54 | $65.20 | $64.09 | $64.53 | $64.53 | 372,628 |
| 2019-02-25 | $65.42 | $65.63 | $64.19 | $64.72 | $64.72 | 338,653 |
| 2019-02-22 | $64.44 | $65.65 | $63.58 | $65.09 | $65.09 | 438,790 |
| 2019-02-21 | $64.50 | $64.83 | $63.54 | $64.24 | $64.24 | 259,153 |
| 2019-02-20 | $64.58 | $65.35 | $64.26 | $64.70 | $64.70 | 384,149 |
| 2019-02-19 | $64.62 | $65.01 | $64.26 | $64.65 | $64.65 | 257,655 |
| 2019-02-15 | $65.18 | $65.30 | $64.50 | $65.01 | $65.01 | 287,911 |
| 2019-02-14 | $64.35 | $65.34 | $64.24 | $65.01 | $65.01 | 284,086 |
| 2019-02-13 | $64.92 | $64.95 | $63.89 | $64.74 | $64.74 | 246,469 |
| 2019-02-12 | $64.58 | $65.28 | $64.04 | $64.46 | $64.46 | 269,572 |
| 2019-02-11 | $65.00 | $65.58 | $63.55 | $63.89 | $63.89 | 524,817 |
| 2019-02-08 | $62.45 | $65.28 | $62.06 | $64.83 | $64.83 | 475,534 |
| 2019-02-07 | $63.89 | $64.60 | $62.52 | $63.02 | $63.02 | 375,178 |
| 2019-02-06 | $62.24 | $65.45 | $61.60 | $64.40 | $64.40 | 1,207,310 |
| 2019-02-05 | $62.11 | $62.74 | $61.77 | $62.00 | $62.00 | 681,440 |
| 2019-02-04 | $62.44 | $62.88 | $61.58 | $62.15 | $62.15 | 560,749 |
| 2019-02-01 | $63.05 | $63.52 | $61.87 | $62.33 | $62.33 | 624,735 |
| 2019-01-31 | $62.13 | $63.07 | $62.10 | $62.93 | $62.93 | 492,384 |
| 2019-01-30 | $63.29 | $63.29 | $61.13 | $62.04 | $62.04 | 519,177 |
| 2019-01-29 | $63.33 | $63.33 | $62.24 | $62.69 | $62.69 | 265,342 |
| 2019-01-28 | $62.23 | $63.15 | $61.26 | $62.88 | $62.88 | 448,118 |
| 2019-01-25 | $61.51 | $63.72 | $61.37 | $62.64 | $62.64 | 642,792 |
| 2019-01-24 | $60.23 | $61.19 | $59.78 | $61.05 | $61.05 | 451,064 |
| 2019-01-23 | $60.28 | $60.87 | $59.16 | $60.17 | $60.17 | 556,215 |
| 2019-01-22 | $61.63 | $61.64 | $58.78 | $59.40 | $59.40 | 963,216 |
| 2019-01-18 | $58.47 | $60.82 | $58.10 | $60.38 | $60.38 | 1,156,514 |
| 2019-01-17 | $57.69 | $58.63 | $57.55 | $57.96 | $57.96 | 662,679 |
| 2019-01-16 | $56.65 | $58.79 | $56.60 | $57.65 | $57.65 | 663,118 |
| 2019-01-15 | $55.00 | $57.14 | $55.00 | $56.40 | $56.40 | 470,699 |
| 2019-01-14 | $54.70 | $55.95 | $54.31 | $55.00 | $55.00 | 321,606 |
| 2019-01-11 | $54.16 | $55.72 | $54.04 | $54.89 | $54.89 | 376,501 |
| 2019-01-10 | $54.47 | $54.78 | $53.75 | $54.37 | $54.37 | 482,222 |
| 2019-01-09 | $54.09 | $55.00 | $53.53 | $54.73 | $54.73 | 933,108 |
| 2019-01-08 | $52.11 | $54.10 | $52.11 | $53.64 | $53.64 | 783,657 |
| 2019-01-07 | $51.42 | $51.88 | $50.70 | $51.49 | $51.49 | 898,535 |
| 2019-01-04 | $50.79 | $52.24 | $50.48 | $51.43 | $51.43 | 417,949 |
| 2019-01-03 | $51.35 | $51.90 | $49.72 | $49.78 | $49.78 | 309,291 |
| 2019-01-02 | $51.11 | $52.85 | $50.78 | $52.06 | $52.06 | 362,527 |
| 2018-12-31 | $51.85 | $52.45 | $51.35 | $51.87 | $51.87 | 265,588 |
| 2018-12-28 | $51.74 | $52.12 | $50.26 | $51.51 | $51.51 | 350,310 |
| 2018-12-27 | $48.97 | $51.45 | $48.75 | $51.42 | $51.42 | 405,592 |
| 2018-12-26 | $46.29 | $49.81 | $46.29 | $49.80 | $49.80 | 405,282 |
| 2018-12-24 | $44.18 | $46.37 | $43.74 | $46.24 | $46.24 | 478,244 |
| 2018-12-21 | $47.06 | $47.06 | $44.26 | $44.43 | $44.43 | 932,856 |
| 2018-12-20 | $48.35 | $48.35 | $45.97 | $46.87 | $46.87 | 501,535 |
| 2018-12-19 | $50.45 | $50.91 | $48.15 | $48.52 | $48.52 | 402,115 |
| 2018-12-18 | $52.20 | $52.96 | $50.17 | $50.23 | $50.23 | 404,066 |
| 2018-12-17 | $53.02 | $53.61 | $51.46 | $51.60 | $51.60 | 871,496 |
| 2018-12-14 | $52.62 | $53.50 | $51.03 | $53.09 | $53.09 | 440,577 |
| 2018-12-13 | $53.41 | $53.76 | $52.82 | $53.00 | $53.00 | 405,150 |
| 2018-12-12 | $51.40 | $53.44 | $51.31 | $53.02 | $53.02 | 402,599 |
| 2018-12-11 | $50.75 | $52.25 | $50.54 | $51.94 | $51.94 | 427,624 |
| 2018-12-10 | $50.74 | $51.20 | $49.18 | $50.01 | $50.01 | 458,538 |
| 2018-12-07 | $52.05 | $53.23 | $49.94 | $50.64 | $50.64 | 498,776 |
| 2018-12-06 | $49.89 | $52.31 | $48.78 | $52.29 | $52.29 | 408,678 |
| 2018-12-04 | $50.77 | $52.48 | $50.74 | $50.90 | $50.90 | 621,681 |
| 2018-12-03 | $51.62 | $52.01 | $50.49 | $51.28 | $51.28 | 383,273 |
| 2018-11-30 | $50.06 | $52.12 | $49.88 | $50.85 | $50.85 | 572,554 |
| 2018-11-29 | $48.94 | $50.13 | $48.71 | $49.84 | $49.84 | 253,735 |
| 2018-11-28 | $47.85 | $49.39 | $47.14 | $48.99 | $48.99 | 236,115 |
| 2018-11-27 | $46.93 | $47.63 | $46.79 | $47.43 | $47.43 | 149,407 |
| 2018-11-26 | $46.80 | $47.59 | $46.02 | $47.41 | $47.41 | 251,510 |
| 2018-11-23 | $44.72 | $46.49 | $44.47 | $46.00 | $46.00 | 314,790 |
| 2018-11-21 | $45.25 | $45.64 | $44.51 | $45.23 | $45.23 | 205,163 |
| 2018-11-20 | $44.16 | $45.13 | $43.52 | $44.64 | $44.64 | 324,865 |
| 2018-11-19 | $48.00 | $48.40 | $44.71 | $45.09 | $45.09 | 430,349 |
| 2018-11-16 | $48.43 | $48.90 | $47.10 | $48.00 | $48.00 | 458,201 |
| 2018-11-15 | $47.48 | $49.03 | $47.20 | $48.91 | $48.91 | 316,925 |
| 2018-11-14 | $48.02 | $48.55 | $47.31 | $47.82 | $47.82 | 456,495 |
| 2018-11-13 | $48.91 | $48.97 | $47.17 | $47.65 | $47.65 | 505,948 |
| 2018-11-12 | $46.97 | $47.83 | $45.46 | $47.19 | $47.19 | 482,057 |
| 2018-11-09 | $49.00 | $49.43 | $45.79 | $47.27 | $47.27 | 937,236 |
| 2018-11-08 | $56.06 | $56.06 | $48.81 | $49.65 | $49.65 | 1,848,966 |
| 2018-11-07 | $45.25 | $47.75 | $45.25 | $47.25 | $47.25 | 742,044 |
| 2018-11-06 | $45.00 | $46.31 | $44.34 | $45.74 | $45.74 | 428,544 |
| 2018-11-05 | $46.88 | $46.89 | $44.69 | $45.91 | $45.91 | 678,930 |
| 2018-11-02 | $45.85 | $47.18 | $45.33 | $46.87 | $46.87 | 559,338 |
| 2018-11-01 | $44.64 | $45.59 | $44.05 | $45.43 | $45.43 | 327,422 |
| 2018-10-31 | $43.93 | $45.02 | $43.67 | $44.48 | $44.48 | 287,169 |
| 2018-10-30 | $41.94 | $43.35 | $41.55 | $43.34 | $43.34 | 171,885 |
| 2018-10-29 | $43.46 | $44.12 | $40.92 | $41.92 | $41.92 | 319,345 |
| 2018-10-26 | $43.82 | $43.97 | $42.12 | $42.68 | $42.68 | 530,631 |
| 2018-10-25 | $43.98 | $45.03 | $43.84 | $44.69 | $44.69 | 279,047 |
| 2018-10-24 | $45.82 | $46.19 | $43.50 | $43.65 | $43.65 | 432,239 |
| 2018-10-23 | $45.44 | $46.45 | $45.17 | $46.10 | $46.10 | 335,049 |
| 2018-10-22 | $45.06 | $46.71 | $44.59 | $46.40 | $46.40 | 255,049 |
| 2018-10-19 | $46.85 | $47.67 | $44.95 | $45.09 | $45.09 | 854,126 |
| 2018-10-18 | $48.13 | $48.40 | $46.23 | $46.83 | $46.83 | 247,561 |
| 2018-10-17 | $48.04 | $48.50 | $47.59 | $48.42 | $48.42 | 312,263 |
| 2018-10-16 | $46.16 | $48.40 | $46.00 | $48.17 | $48.17 | 553,490 |
| 2018-10-15 | $44.20 | $45.54 | $43.65 | $44.51 | $44.51 | 442,590 |
| 2018-10-12 | $46.84 | $47.06 | $43.67 | $44.30 | $44.30 | 1,036,030 |
| 2018-10-11 | $45.20 | $45.93 | $43.95 | $44.32 | $44.32 | 763,940 |
| 2018-10-10 | $48.61 | $48.91 | $45.21 | $45.28 | $45.28 | 717,767 |
| 2018-10-09 | $49.16 | $49.87 | $48.51 | $48.70 | $48.70 | 539,894 |
| 2018-10-08 | $51.31 | $51.49 | $47.93 | $49.05 | $49.05 | 850,289 |
| 2018-10-05 | $53.38 | $53.79 | $49.27 | $51.92 | $51.92 | 1,178,793 |
| 2018-10-04 | $55.82 | $56.00 | $54.84 | $55.23 | $55.23 | 415,627 |
| 2018-10-03 | $54.92 | $56.43 | $54.55 | $55.87 | $55.87 | 264,167 |
| 2018-10-02 | $56.91 | $56.91 | $53.79 | $55.10 | $55.10 | 576,783 |
| 2018-10-01 | $57.92 | $60.20 | $56.67 | $56.91 | $56.91 | 648,818 |
| 2018-09-28 | $56.91 | $57.75 | $56.91 | $57.40 | $57.40 | 311,797 |
| 2018-09-27 | $56.85 | $57.91 | $56.39 | $57.22 | $57.22 | 208,872 |
| 2018-09-26 | $56.85 | $57.54 | $55.40 | $56.81 | $56.81 | 390,638 |
| 2018-09-25 | $56.26 | $57.79 | $56.26 | $56.96 | $56.96 | 381,333 |
| 2018-09-24 | $56.28 | $57.24 | $55.79 | $56.66 | $56.66 | 373,095 |
| 2018-09-21 | $57.46 | $57.89 | $55.56 | $56.61 | $56.61 | 2,349,879 |
| 2018-09-20 | $56.20 | $57.31 | $55.13 | $57.13 | $57.13 | 785,486 |
| 2018-09-19 | $56.00 | $56.66 | $55.26 | $55.86 | $55.86 | 417,442 |
| 2018-09-18 | $56.15 | $56.50 | $54.98 | $55.84 | $55.84 | 667,477 |
| 2018-09-17 | $56.25 | $56.71 | $54.75 | $54.82 | $54.82 | 582,103 |
| 2018-09-14 | $57.51 | $57.60 | $55.86 | $56.46 | $56.46 | 483,925 |
| 2018-09-13 | $57.75 | $58.18 | $56.95 | $57.51 | $57.51 | 327,080 |
| 2018-09-12 | $56.58 | $57.53 | $56.21 | $57.42 | $57.42 | 441,920 |
| 2018-09-11 | $56.59 | $57.02 | $55.27 | $56.54 | $56.54 | 400,208 |
| 2018-09-10 | $55.49 | $57.00 | $55.44 | $56.95 | $56.95 | 511,413 |
| 2018-09-07 | $55.24 | $56.96 | $55.08 | $55.21 | $55.21 | 694,552 |
| 2018-09-06 | $57.29 | $57.29 | $52.40 | $55.15 | $55.15 | 2,186,800 |
| 2018-09-05 | $57.82 | $59.05 | $56.68 | $58.72 | $58.72 | 532,975 |
| 2018-09-04 | $56.01 | $57.87 | $55.38 | $57.75 | $57.75 | 445,818 |
| 2018-08-31 | $55.50 | $56.46 | $54.66 | $56.29 | $56.29 | 342,188 |
| 2018-08-30 | $54.64 | $55.80 | $54.45 | $55.48 | $55.48 | 372,493 |
| 2018-08-29 | $55.01 | $55.38 | $54.67 | $54.71 | $54.71 | 229,963 |
| 2018-08-28 | $54.45 | $55.48 | $53.81 | $54.75 | $54.75 | 466,671 |
| 2018-08-27 | $56.00 | $56.37 | $53.94 | $54.25 | $54.25 | 464,775 |
| 2018-08-24 | $54.91 | $56.05 | $54.60 | $55.94 | $55.94 | 392,648 |
| 2018-08-23 | $57.67 | $57.90 | $54.15 | $54.59 | $54.59 | 967,685 |
| 2018-08-22 | $56.71 | $57.92 | $56.70 | $57.67 | $57.67 | 436,714 |
| 2018-08-21 | $55.64 | $57.02 | $55.60 | $56.71 | $56.71 | 493,611 |
| 2018-08-20 | $55.00 | $56.00 | $54.32 | $55.68 | $55.68 | 510,427 |
| 2018-08-17 | $53.38 | $54.93 | $53.12 | $54.88 | $54.88 | 682,021 |
| 2018-08-16 | $51.87 | $54.00 | $51.87 | $53.55 | $53.55 | 690,447 |
| 2018-08-15 | $50.39 | $51.74 | $50.13 | $51.43 | $51.43 | 431,961 |
| 2018-08-14 | $51.00 | $51.71 | $50.36 | $50.64 | $50.64 | 364,592 |
| 2018-08-13 | $50.19 | $51.18 | $49.88 | $50.70 | $50.70 | 425,835 |
| 2018-08-10 | $49.15 | $50.75 | $48.78 | $50.28 | $50.28 | 746,796 |
| 2018-08-09 | $48.64 | $50.52 | $48.44 | $49.15 | $49.15 | 635,160 |
| 2018-08-08 | $49.66 | $52.60 | $47.47 | $48.24 | $48.24 | 2,452,625 |
| 2018-08-07 | $44.00 | $45.30 | $43.11 | $44.94 | $44.94 | 497,533 |
| 2018-08-06 | $44.00 | $44.73 | $43.80 | $44.50 | $44.50 | 315,838 |
| 2018-08-03 | $44.85 | $44.85 | $43.65 | $44.08 | $44.08 | 178,869 |
| 2018-08-02 | $43.18 | $44.76 | $43.08 | $44.74 | $44.74 | 266,186 |
| 2018-08-01 | $42.87 | $43.85 | $42.62 | $43.40 | $43.40 | 226,386 |
| 2018-07-31 | $41.97 | $42.99 | $41.78 | $42.87 | $42.87 | 190,263 |
| 2018-07-30 | $42.85 | $43.25 | $41.28 | $41.77 | $41.77 | 161,560 |
| 2018-07-27 | $44.12 | $44.38 | $42.64 | $42.78 | $42.78 | 164,440 |
| 2018-07-26 | $43.60 | $43.99 | $43.35 | $43.92 | $43.92 | 148,652 |
| 2018-07-25 | $43.39 | $43.99 | $43.10 | $43.89 | $43.89 | 275,087 |
| 2018-07-24 | $44.64 | $44.69 | $43.21 | $43.50 | $43.50 | 335,019 |
| 2018-07-23 | $43.84 | $44.52 | $42.49 | $44.40 | $44.40 | 296,966 |
| 2018-07-20 | $44.51 | $44.88 | $44.00 | $44.04 | $44.04 | 334,421 |
| 2018-07-19 | $43.65 | $44.70 | $43.55 | $44.38 | $44.38 | 290,590 |
| 2018-07-18 | $44.02 | $44.25 | $43.47 | $44.06 | $44.06 | 235,655 |
| 2018-07-17 | $43.35 | $44.05 | $43.28 | $43.99 | $43.99 | 148,260 |
| 2018-07-16 | $42.84 | $43.47 | $42.50 | $43.42 | $43.42 | 244,794 |
| 2018-07-13 | $43.29 | $43.57 | $42.69 | $42.93 | $42.93 | 283,420 |
| 2018-07-12 | $42.60 | $43.39 | $42.14 | $43.14 | $43.14 | 310,399 |
| 2018-07-11 | $42.62 | $43.08 | $42.16 | $42.49 | $42.49 | 358,917 |
| 2018-07-10 | $42.75 | $43.13 | $42.13 | $42.71 | $42.71 | 203,375 |
| 2018-07-09 | $42.69 | $42.91 | $42.24 | $42.59 | $42.59 | 354,167 |
| 2018-07-06 | $42.20 | $42.49 | $41.89 | $42.29 | $42.29 | 335,370 |
| 2018-07-05 | $41.60 | $42.43 | $41.31 | $42.15 | $42.15 | 445,880 |
| 2018-07-03 | $41.32 | $41.80 | $40.74 | $41.48 | $41.48 | 198,448 |
| 2018-07-02 | $40.18 | $41.25 | $39.94 | $41.17 | $41.17 | 462,478 |
| 2018-06-29 | $39.91 | $40.55 | $39.39 | $40.38 | $40.38 | 302,185 |
| 2018-06-28 | $39.09 | $39.86 | $38.64 | $39.69 | $39.69 | 469,754 |
| 2018-06-27 | $39.37 | $40.19 | $39.12 | $39.29 | $39.29 | 597,732 |
| 2018-06-26 | $39.08 | $39.86 | $38.72 | $39.24 | $39.24 | 425,179 |
| 2018-06-25 | $38.75 | $39.98 | $38.43 | $39.09 | $39.09 | 1,340,453 |
| 2018-06-22 | $37.51 | $37.77 | $36.28 | $37.60 | $37.60 | 2,219,089 |
| 2018-06-21 | $39.95 | $39.95 | $37.20 | $37.29 | $37.29 | 1,309,617 |
| 2018-06-20 | $43.38 | $43.73 | $39.00 | $39.51 | $39.51 | 1,426,191 |
| 2018-06-19 | $45.33 | $45.37 | $43.82 | $45.29 | $45.29 | 275,972 |
| 2018-06-18 | $45.25 | $45.68 | $44.50 | $45.54 | $45.54 | 370,497 |
| 2018-06-15 | $45.49 | $45.65 | $44.91 | $45.52 | $45.52 | 408,644 |
| 2018-06-14 | $44.25 | $45.64 | $44.05 | $45.49 | $45.49 | 524,672 |
| 2018-06-13 | $43.92 | $45.48 | $43.52 | $44.34 | $44.34 | 557,395 |
| 2018-06-12 | $45.12 | $45.28 | $42.85 | $43.93 | $43.93 | 1,323,528 |
| 2018-06-11 | $45.35 | $46.20 | $45.35 | $46.02 | $46.02 | 314,581 |
| 2018-06-08 | $45.16 | $46.10 | $45.06 | $45.41 | $45.41 | 343,551 |
| 2018-06-07 | $45.87 | $45.87 | $44.96 | $45.22 | $45.22 | 392,020 |
| 2018-06-06 | $45.35 | $46.10 | $45.10 | $45.76 | $45.76 | 326,256 |
| 2018-06-05 | $44.92 | $45.36 | $44.85 | $45.30 | $45.30 | 287,023 |
| 2018-06-04 | $45.21 | $45.42 | $44.81 | $44.89 | $44.89 | 336,493 |
| 2018-06-01 | $44.77 | $45.39 | $44.04 | $45.16 | $45.16 | 513,748 |
| 2018-05-31 | $43.71 | $44.73 | $43.71 | $44.43 | $44.43 | 513,079 |
| 2018-05-30 | $43.81 | $44.41 | $43.81 | $44.13 | $44.13 | 473,202 |
| 2018-05-29 | $42.96 | $43.83 | $42.73 | $43.71 | $43.71 | 286,721 |
| 2018-05-25 | $42.71 | $43.38 | $42.68 | $43.09 | $43.09 | 162,186 |
| 2018-05-24 | $42.76 | $43.13 | $42.60 | $42.82 | $42.82 | 194,202 |
| 2018-05-23 | $42.10 | $42.91 | $42.00 | $42.83 | $42.83 | 177,312 |
| 2018-05-22 | $42.88 | $42.88 | $41.87 | $42.32 | $42.32 | 347,917 |
| 2018-05-21 | $42.67 | $43.26 | $42.36 | $42.66 | $42.66 | 342,838 |
| 2018-05-18 | $41.66 | $42.54 | $41.66 | $42.26 | $42.26 | 317,877 |
| 2018-05-17 | $40.74 | $41.62 | $40.22 | $41.53 | $41.53 | 414,842 |
| 2018-05-16 | $40.71 | $40.88 | $40.37 | $40.74 | $40.74 | 336,487 |
| 2018-05-15 | $40.04 | $41.03 | $39.84 | $40.73 | $40.73 | 373,180 |
| 2018-05-14 | $39.70 | $40.28 | $39.61 | $40.15 | $40.15 | 342,302 |
| 2018-05-11 | $39.85 | $40.05 | $39.33 | $39.64 | $39.64 | 250,256 |
| 2018-05-10 | $39.68 | $40.44 | $39.30 | $39.74 | $39.74 | 343,101 |
| 2018-05-09 | $39.71 | $39.95 | $39.01 | $39.65 | $39.65 | 529,155 |
| 2018-05-08 | $39.51 | $39.97 | $39.24 | $39.70 | $39.70 | 298,197 |
| 2018-05-07 | $40.92 | $40.92 | $39.07 | $39.57 | $39.57 | 576,306 |
| 2018-05-04 | $43.77 | $43.87 | $39.36 | $40.98 | $40.98 | 1,056,656 |
| 2018-05-03 | $42.25 | $42.81 | $41.45 | $42.54 | $42.54 | 452,065 |
| 2018-05-02 | $40.81 | $42.47 | $40.72 | $42.32 | $42.32 | 457,134 |
| 2018-05-01 | $40.15 | $40.77 | $39.80 | $40.60 | $40.60 | 297,428 |
| 2018-04-30 | $40.52 | $41.33 | $40.36 | $40.38 | $40.38 | 311,449 |
| 2018-04-27 | $40.85 | $41.06 | $40.03 | $40.27 | $40.27 | 416,372 |
| 2018-04-26 | $40.31 | $41.53 | $39.49 | $40.64 | $40.64 | 479,730 |
| 2018-04-25 | $41.10 | $41.21 | $40.10 | $40.59 | $40.59 | 228,254 |
| 2018-04-24 | $42.10 | $42.45 | $40.71 | $41.11 | $41.11 | 340,757 |
| 2018-04-23 | $42.21 | $42.31 | $41.57 | $41.77 | $41.77 | 160,307 |
| 2018-04-20 | $42.07 | $42.88 | $41.52 | $41.99 | $41.99 | 230,815 |
| 2018-04-19 | $42.44 | $42.50 | $41.51 | $42.15 | $42.15 | 264,134 |
| 2018-04-18 | $41.90 | $42.90 | $41.65 | $42.71 | $42.71 | 383,898 |
| 2018-04-17 | $40.60 | $41.90 | $40.38 | $41.79 | $41.79 | 535,847 |
| 2018-04-16 | $39.71 | $40.69 | $39.43 | $40.25 | $40.25 | 317,395 |
| 2018-04-13 | $39.10 | $39.74 | $38.89 | $39.46 | $39.46 | 346,336 |
| 2018-04-12 | $39.13 | $39.56 | $38.72 | $38.91 | $38.91 | 303,046 |
| 2018-04-11 | $38.42 | $39.31 | $38.42 | $38.85 | $38.85 | 430,227 |
| 2018-04-10 | $38.47 | $38.66 | $37.93 | $38.53 | $38.53 | 222,955 |
| 2018-04-09 | $38.83 | $39.04 | $37.93 | $37.97 | $37.97 | 290,930 |
| 2018-04-06 | $38.67 | $39.12 | $38.01 | $38.52 | $38.52 | 400,397 |
| 2018-04-05 | $39.00 | $39.50 | $38.12 | $38.89 | $38.89 | 328,483 |
| 2018-04-04 | $38.11 | $38.95 | $37.59 | $38.81 | $38.81 | 215,869 |
| 2018-04-03 | $37.61 | $38.93 | $37.61 | $38.79 | $38.79 | 410,926 |
| 2018-04-02 | $37.59 | $38.28 | $36.37 | $37.36 | $37.36 | 508,041 |
| 2018-03-29 | $36.98 | $37.97 | $36.60 | $37.74 | $37.74 | 486,599 |
| 2018-03-28 | $37.80 | $37.80 | $36.50 | $36.74 | $36.74 | 575,946 |
| 2018-03-27 | $39.12 | $39.19 | $37.51 | $37.85 | $37.85 | 319,151 |
| 2018-03-26 | $38.33 | $39.06 | $37.67 | $38.93 | $38.93 | 313,256 |
| 2018-03-23 | $38.95 | $39.44 | $37.68 | $37.77 | $37.77 | 270,298 |
| 2018-03-22 | $39.52 | $39.64 | $38.56 | $38.94 | $38.94 | 529,531 |
| 2018-03-21 | $39.03 | $40.04 | $38.91 | $39.80 | $39.80 | 474,466 |
| 2018-03-20 | $38.74 | $39.43 | $38.43 | $39.01 | $39.01 | 327,231 |
| 2018-03-19 | $39.10 | $39.10 | $37.92 | $38.60 | $38.60 | 625,533 |
| 2018-03-16 | $38.90 | $39.00 | $38.46 | $38.93 | $38.93 | 467,958 |
| 2018-03-15 | $39.80 | $40.00 | $38.75 | $38.90 | $38.90 | 615,371 |
| 2018-03-14 | $39.61 | $40.04 | $39.28 | $39.80 | $39.80 | 514,046 |
| 2018-03-13 | $39.35 | $39.80 | $39.27 | $39.57 | $39.57 | 395,334 |
| 2018-03-12 | $38.53 | $39.65 | $38.40 | $39.37 | $39.37 | 362,858 |
| 2018-03-09 | $38.49 | $39.70 | $38.30 | $38.59 | $38.59 | 482,436 |
| 2018-03-08 | $37.31 | $38.28 | $37.31 | $38.25 | $38.25 | 502,675 |
| 2018-03-07 | $37.28 | $38.23 | $37.06 | $37.35 | $37.35 | 529,405 |
| 2018-03-06 | $37.12 | $37.97 | $36.75 | $37.59 | $37.59 | 563,351 |
| 2018-03-05 | $37.15 | $37.19 | $36.44 | $36.58 | $36.58 | 633,700 |
| 2018-03-02 | $36.41 | $37.49 | $35.62 | $37.37 | $37.37 | 458,787 |
| 2018-03-01 | $35.82 | $37.22 | $35.54 | $36.80 | $36.80 | 816,563 |
| 2018-02-28 | $36.00 | $37.38 | $33.39 | $36.14 | $36.14 | 2,094,306 |
| 2018-02-27 | $38.77 | $39.28 | $37.10 | $38.17 | $38.17 | 1,186,050 |
| 2018-02-26 | $38.91 | $39.39 | $38.41 | $38.57 | $38.57 | 440,556 |
| 2018-02-23 | $38.92 | $39.20 | $38.11 | $38.90 | $38.90 | 226,860 |
| 2018-02-22 | $38.75 | $38.87 | $38.28 | $38.64 | $38.64 | 307,984 |
| 2018-02-21 | $38.82 | $39.04 | $38.50 | $38.56 | $38.56 | 317,716 |
| 2018-02-20 | $38.40 | $38.87 | $38.08 | $38.63 | $38.63 | 251,581 |
| 2018-02-16 | $38.50 | $38.67 | $37.96 | $38.40 | $38.40 | 412,881 |
| 2018-02-15 | $37.07 | $38.48 | $36.65 | $37.88 | $37.88 | 372,485 |
| 2018-02-14 | $36.42 | $37.30 | $35.52 | $36.97 | $36.97 | 300,859 |
| 2018-02-13 | $35.49 | $36.93 | $35.49 | $36.81 | $36.81 | 413,511 |
| 2018-02-12 | $36.44 | $36.71 | $35.15 | $35.62 | $35.62 | 479,417 |
| 2018-02-09 | $35.23 | $36.39 | $34.85 | $36.18 | $36.18 | 477,535 |
| 2018-02-08 | $37.60 | $37.60 | $34.97 | $35.01 | $35.01 | 477,285 |
| 2018-02-07 | $36.45 | $37.60 | $36.15 | $37.50 | $37.50 | 359,714 |
| 2018-02-06 | $35.28 | $36.76 | $34.21 | $36.50 | $36.50 | 547,865 |
| 2018-02-05 | $36.24 | $36.40 | $35.24 | $35.94 | $35.94 | 665,923 |
| 2018-02-02 | $37.84 | $38.00 | $36.52 | $36.58 | $36.58 | 448,941 |
| 2018-02-01 | $38.22 | $38.75 | $37.96 | $38.20 | $38.20 | 245,472 |
| 2018-01-31 | $37.75 | $38.59 | $37.75 | $38.38 | $38.38 | 290,183 |
| 2018-01-30 | $37.52 | $37.96 | $37.44 | $37.56 | $37.56 | 202,618 |
| 2018-01-29 | $37.68 | $38.48 | $37.41 | $37.95 | $37.95 | 451,826 |
| 2018-01-26 | $37.88 | $37.88 | $37.26 | $37.65 | $37.65 | 417,287 |
| 2018-01-25 | $37.99 | $38.05 | $37.35 | $37.68 | $37.68 | 454,674 |
| 2018-01-24 | $39.17 | $39.40 | $37.52 | $37.66 | $37.66 | 418,082 |
| 2018-01-23 | $38.80 | $39.17 | $38.56 | $38.93 | $38.93 | 393,082 |
| 2018-01-22 | $39.02 | $39.15 | $38.41 | $38.70 | $38.70 | 312,667 |
| 2018-01-19 | $39.68 | $40.00 | $38.32 | $38.73 | $38.73 | 806,140 |
| 2018-01-18 | $39.92 | $40.40 | $38.83 | $39.43 | $39.43 | 865,666 |
| 2018-01-17 | $37.31 | $38.57 | $36.99 | $38.27 | $38.27 | 758,894 |
| 2018-01-16 | $36.53 | $37.06 | $36.40 | $37.01 | $37.01 | 665,087 |
| 2018-01-12 | $36.65 | $36.88 | $36.20 | $36.43 | $36.43 | 323,322 |
| 2018-01-11 | $36.23 | $36.57 | $35.82 | $36.54 | $36.54 | 439,961 |
| 2018-01-10 | $36.13 | $36.53 | $36.07 | $36.23 | $36.23 | 391,505 |
| 2018-01-09 | $36.85 | $36.95 | $36.30 | $36.32 | $36.32 | 425,143 |
| 2018-01-08 | $36.09 | $36.86 | $35.92 | $36.81 | $36.81 | 639,026 |
| 2018-01-05 | $36.59 | $36.81 | $35.84 | $35.97 | $35.97 | 679,537 |
| 2018-01-04 | $36.75 | $37.06 | $36.24 | $36.50 | $36.50 | 886,658 |
| 2018-01-03 | $37.60 | $37.71 | $36.68 | $36.71 | $36.71 | 594,370 |
| 2018-01-02 | $37.75 | $38.05 | $36.90 | $37.61 | $37.61 | 650,414 |
| 2017-12-29 | $37.70 | $38.21 | $37.29 | $37.75 | $37.75 | 4,521,602 |
| 2017-12-28 | $37.56 | $38.25 | $37.49 | $37.72 | $37.72 | 558,039 |
| 2017-12-27 | $36.99 | $37.72 | $36.72 | $37.42 | $37.42 | 800,637 |
| 2017-12-26 | $37.15 | $37.55 | $36.69 | $37.03 | $37.03 | 653,658 |
| 2017-12-22 | $39.10 | $39.12 | $36.83 | $37.15 | $37.15 | 1,109,932 |
| 2017-12-21 | $38.66 | $40.23 | $38.48 | $39.11 | $39.11 | 1,251,206 |
| 2017-12-20 | $36.17 | $36.70 | $35.80 | $36.54 | $36.54 | 574,253 |
| 2017-12-19 | $36.79 | $36.87 | $36.13 | $36.18 | $36.18 | 483,110 |
| 2017-12-18 | $37.22 | $37.73 | $36.48 | $36.87 | $36.87 | 493,490 |
| 2017-12-15 | $36.86 | $37.47 | $36.34 | $37.16 | $37.16 | 800,416 |
| 2017-12-14 | $37.18 | $37.71 | $36.53 | $36.81 | $36.81 | 551,954 |
| 2017-12-13 | $36.93 | $37.61 | $36.70 | $37.27 | $37.27 | 529,657 |
| 2017-12-12 | $37.08 | $37.94 | $36.62 | $36.70 | $36.70 | 527,281 |
| 2017-12-11 | $37.49 | $38.18 | $37.16 | $37.19 | $37.19 | 528,917 |
| 2017-12-08 | $38.13 | $38.65 | $37.41 | $37.51 | $37.51 | 554,831 |
| 2017-12-07 | $37.55 | $38.53 | $36.99 | $37.75 | $37.75 | 1,456,658 |
| 2017-12-06 | $37.22 | $38.15 | $37.11 | $37.55 | $37.55 | 452,389 |
| 2017-12-05 | $37.41 | $38.44 | $36.64 | $37.41 | $37.41 | 759,958 |
| 2017-12-04 | $39.40 | $39.85 | $37.42 | $37.58 | $37.58 | 1,087,533 |
| 2017-12-01 | $40.71 | $40.99 | $38.85 | $39.30 | $39.30 | 796,709 |
| 2017-11-30 | $41.41 | $42.00 | $40.48 | $40.99 | $40.99 | 503,486 |
| 2017-11-29 | $43.74 | $43.79 | $40.63 | $41.13 | $41.13 | 743,820 |
| 2017-11-28 | $44.70 | $44.70 | $41.17 | $43.77 | $43.77 | 1,356,843 |
| 2017-11-27 | $45.19 | $45.59 | $44.70 | $44.84 | $44.84 | 315,505 |
| 2017-11-24 | $45.80 | $46.44 | $45.01 | $45.30 | $45.30 | 207,713 |
| 2017-11-22 | $45.94 | $46.55 | $45.50 | $45.75 | $45.75 | 293,564 |
| 2017-11-21 | $45.44 | $46.16 | $45.24 | $45.46 | $45.46 | 433,709 |
| 2017-11-20 | $44.20 | $45.37 | $44.20 | $45.33 | $45.33 | 427,343 |
| 2017-11-17 | $43.85 | $44.50 | $43.49 | $44.20 | $44.20 | 534,352 |
| 2017-11-16 | $42.11 | $44.15 | $42.10 | $43.92 | $43.92 | 804,047 |
| 2017-11-15 | $41.14 | $42.20 | $41.10 | $42.10 | $42.10 | 428,339 |
| 2017-11-14 | $40.65 | $41.74 | $40.32 | $41.64 | $41.64 | 966,875 |
| 2017-11-13 | $40.48 | $40.94 | $40.00 | $40.81 | $40.81 | 475,982 |
| 2017-11-10 | $40.20 | $41.19 | $39.84 | $40.59 | $40.59 | 648,583 |
| 2017-11-09 | $44.31 | $44.99 | $38.51 | $40.20 | $40.20 | 2,031,336 |
| 2017-11-08 | $45.92 | $47.48 | $45.61 | $46.97 | $46.97 | 523,762 |
| 2017-11-07 | $47.44 | $47.86 | $45.79 | $46.12 | $46.12 | 329,410 |
| 2017-11-06 | $46.15 | $47.77 | $46.08 | $47.24 | $47.24 | 457,104 |
| 2017-11-03 | $45.84 | $46.10 | $45.41 | $45.95 | $45.95 | 621,096 |
| 2017-11-02 | $45.89 | $46.35 | $44.54 | $45.96 | $45.96 | 350,030 |
| 2017-11-01 | $46.75 | $46.84 | $45.39 | $45.90 | $45.90 | 319,307 |
| 2017-10-31 | $46.74 | $47.00 | $46.32 | $46.68 | $46.68 | 306,483 |
| 2017-10-30 | $47.01 | $47.10 | $46.23 | $46.64 | $46.64 | 167,610 |
| 2017-10-27 | $46.48 | $47.06 | $45.39 | $46.95 | $46.95 | 533,788 |
| 2017-10-26 | $47.21 | $47.30 | $45.61 | $46.09 | $46.09 | 494,713 |
| 2017-10-25 | $49.17 | $49.20 | $47.12 | $47.35 | $47.35 | 346,565 |
| 2017-10-24 | $48.29 | $49.49 | $47.97 | $49.28 | $49.28 | 315,916 |
| 2017-10-23 | $48.00 | $48.20 | $47.52 | $47.92 | $47.92 | 177,359 |
| 2017-10-20 | $47.68 | $47.93 | $47.44 | $47.91 | $47.91 | 186,022 |
| 2017-10-19 | $47.87 | $47.94 | $47.15 | $47.51 | $47.51 | 200,893 |
| 2017-10-18 | $48.28 | $48.69 | $48.01 | $48.45 | $48.45 | 235,100 |
| 2017-10-17 | $47.90 | $48.25 | $47.79 | $48.14 | $48.14 | 133,126 |
| 2017-10-16 | $48.55 | $48.61 | $47.57 | $47.91 | $47.91 | 315,673 |
| 2017-10-13 | $48.58 | $48.98 | $48.01 | $48.26 | $48.26 | 416,461 |
| 2017-10-12 | $48.12 | $48.82 | $47.97 | $48.52 | $48.52 | 322,995 |
| 2017-10-11 | $47.50 | $48.32 | $47.27 | $48.10 | $48.10 | 248,854 |
| 2017-10-10 | $47.73 | $47.92 | $46.81 | $47.50 | $47.50 | 250,861 |
| 2017-10-09 | $47.41 | $48.48 | $47.07 | $47.87 | $47.87 | 367,733 |
| 2017-10-06 | $46.76 | $47.74 | $45.50 | $47.41 | $47.41 | 414,848 |
| 2017-10-05 | $47.34 | $47.74 | $46.87 | $47.03 | $47.03 | 168,599 |
| 2017-10-04 | $47.62 | $47.62 | $46.71 | $47.02 | $47.02 | 200,155 |
| 2017-10-03 | $47.56 | $48.38 | $47.25 | $47.62 | $47.62 | 549,573 |
| 2017-10-02 | $45.39 | $47.26 | $45.29 | $47.12 | $47.12 | 863,638 |
| 2017-09-29 | $45.16 | $45.23 | $44.75 | $45.18 | $45.18 | 431,841 |
| 2017-09-28 | $45.31 | $45.42 | $44.75 | $45.04 | $45.04 | 323,970 |
| 2017-09-27 | $44.58 | $45.38 | $44.58 | $45.12 | $45.12 | 537,968 |
| 2017-09-26 | $43.89 | $44.57 | $43.79 | $44.29 | $44.29 | 351,864 |
| 2017-09-25 | $44.78 | $45.20 | $43.58 | $43.78 | $43.78 | 286,133 |
| 2017-09-22 | $44.79 | $44.95 | $44.55 | $44.75 | $44.75 | 194,385 |
| 2017-09-21 | $44.74 | $45.00 | $44.19 | $44.63 | $44.63 | 507,484 |
| 2017-09-20 | $44.64 | $45.01 | $44.38 | $44.90 | $44.90 | 425,494 |
| 2017-09-19 | $45.34 | $45.35 | $44.00 | $44.73 | $44.73 | 547,807 |
| 2017-09-18 | $44.37 | $45.35 | $44.17 | $45.09 | $45.09 | 673,615 |
| 2017-09-15 | $44.74 | $45.00 | $44.03 | $44.38 | $44.38 | 957,831 |
| 2017-09-14 | $44.22 | $44.98 | $43.84 | $44.68 | $44.68 | 507,259 |
| 2017-09-13 | $43.29 | $44.27 | $43.27 | $44.21 | $44.21 | 502,290 |
| 2017-09-12 | $44.49 | $44.49 | $42.78 | $43.29 | $43.29 | 490,540 |
| 2017-09-11 | $44.88 | $45.00 | $44.18 | $44.57 | $44.57 | 383,953 |
| 2017-09-08 | $44.57 | $44.88 | $44.26 | $44.63 | $44.63 | 341,463 |
| 2017-09-07 | $44.31 | $45.00 | $43.59 | $44.65 | $44.65 | 553,397 |
| 2017-09-06 | $44.05 | $45.00 | $40.97 | $44.22 | $44.22 | 2,026,573 |
| 2017-09-05 | $45.32 | $45.57 | $44.68 | $45.47 | $45.47 | 338,687 |
| 2017-09-01 | $44.90 | $45.52 | $44.82 | $45.31 | $45.31 | 290,881 |
| 2017-08-31 | $45.52 | $45.60 | $44.54 | $44.92 | $44.92 | 496,622 |
| 2017-08-30 | $45.08 | $45.93 | $44.87 | $45.78 | $45.78 | 538,630 |
| 2017-08-29 | $44.32 | $45.34 | $44.31 | $45.25 | $45.25 | 348,465 |
| 2017-08-28 | $43.81 | $44.71 | $43.72 | $44.69 | $44.69 | 369,060 |
| 2017-08-25 | $43.61 | $44.12 | $43.51 | $43.72 | $43.72 | 304,500 |
| 2017-08-24 | $43.27 | $44.28 | $43.04 | $43.33 | $43.33 | 657,630 |
| 2017-08-23 | $43.70 | $44.70 | $43.03 | $44.51 | $44.51 | 608,416 |
| 2017-08-22 | $43.76 | $44.73 | $43.53 | $44.59 | $44.59 | 414,389 |
| 2017-08-21 | $42.70 | $44.63 | $42.65 | $43.72 | $43.72 | 557,973 |
| 2017-08-18 | $42.59 | $42.83 | $42.04 | $42.68 | $42.68 | 384,321 |
| 2017-08-17 | $42.05 | $42.42 | $41.87 | $42.19 | $42.19 | 300,463 |
| 2017-08-16 | $42.10 | $42.84 | $41.81 | $42.19 | $42.19 | 383,345 |
| 2017-08-15 | $42.36 | $42.44 | $41.66 | $41.90 | $41.90 | 289,474 |
| 2017-08-14 | $40.99 | $42.16 | $40.96 | $42.16 | $42.16 | 695,549 |
| 2017-08-11 | $40.36 | $40.97 | $39.50 | $40.80 | $40.80 | 1,069,578 |
| 2017-08-10 | $40.88 | $41.86 | $40.47 | $40.55 | $40.55 | 503,537 |
| 2017-08-09 | $41.00 | $42.48 | $38.03 | $41.47 | $41.47 | 1,826,175 |
| 2017-08-08 | $39.00 | $40.01 | $38.55 | $39.51 | $39.51 | 681,676 |
| 2017-08-07 | $38.80 | $39.58 | $38.48 | $39.22 | $39.22 | 288,255 |
| 2017-08-04 | $38.74 | $39.04 | $38.06 | $38.79 | $38.79 | 278,911 |
| 2017-08-03 | $37.25 | $39.32 | $37.25 | $38.63 | $38.63 | 406,600 |
| 2017-08-02 | $39.14 | $39.22 | $37.16 | $37.33 | $37.33 | 525,967 |
| 2017-08-01 | $38.16 | $38.89 | $37.89 | $38.74 | $38.74 | 565,291 |
| 2017-07-31 | $38.10 | $38.16 | $37.86 | $38.03 | $38.03 | 147,502 |
| 2017-07-28 | $37.17 | $37.94 | $36.24 | $37.87 | $37.87 | 166,387 |
| 2017-07-27 | $37.65 | $38.24 | $36.78 | $37.29 | $37.29 | 450,558 |
| 2017-07-26 | $37.34 | $37.58 | $36.88 | $37.51 | $37.51 | 269,350 |
| 2017-07-25 | $37.55 | $37.69 | $36.73 | $37.19 | $37.19 | 389,029 |
| 2017-07-24 | $37.94 | $37.98 | $37.41 | $37.76 | $37.76 | 157,313 |
| 2017-07-21 | $38.07 | $38.37 | $37.66 | $37.90 | $37.90 | 108,495 |
| 2017-07-20 | $38.05 | $38.36 | $37.55 | $37.89 | $37.89 | 88,802 |
| 2017-07-19 | $37.76 | $38.24 | $37.19 | $38.01 | $38.01 | 130,390 |
| 2017-07-18 | $37.13 | $37.82 | $37.07 | $37.71 | $37.71 | 118,388 |
| 2017-07-17 | $36.95 | $37.38 | $36.66 | $37.26 | $37.26 | 390,564 |
| 2017-07-14 | $37.08 | $37.31 | $36.94 | $36.96 | $36.96 | 183,314 |
| 2017-07-13 | $37.68 | $37.88 | $36.79 | $37.07 | $37.07 | 255,755 |
| 2017-07-12 | $37.49 | $38.20 | $37.21 | $37.53 | $37.53 | 373,986 |
| 2017-07-11 | $36.97 | $37.32 | $36.68 | $37.27 | $37.27 | 132,041 |
| 2017-07-10 | $37.27 | $37.67 | $36.75 | $36.98 | $36.98 | 178,992 |
| 2017-07-07 | $36.60 | $37.33 | $36.48 | $37.16 | $37.16 | 148,303 |
| 2017-07-06 | $36.73 | $36.77 | $35.71 | $36.41 | $36.41 | 146,142 |
| 2017-07-05 | $36.65 | $36.94 | $36.00 | $36.86 | $36.86 | 225,980 |
| 2017-07-03 | $37.75 | $37.75 | $36.47 | $36.75 | $36.75 | 91,547 |
| 2017-06-30 | $37.75 | $37.85 | $37.49 | $37.63 | $37.63 | 220,532 |
| 2017-06-29 | $37.75 | $37.76 | $36.91 | $37.65 | $37.65 | 337,439 |
| 2017-06-28 | $37.07 | $37.90 | $36.71 | $37.74 | $37.74 | 228,153 |
| 2017-06-27 | $37.36 | $37.44 | $36.51 | $37.06 | $37.06 | 508,955 |
| 2017-06-26 | $38.43 | $38.53 | $37.17 | $37.35 | $37.35 | 452,922 |
| 2017-06-23 | $37.44 | $38.10 | $37.05 | $38.06 | $38.06 | 1,389,842 |
| 2017-06-22 | $37.92 | $37.92 | $37.30 | $37.39 | $37.39 | 214,674 |
| 2017-06-21 | $37.45 | $37.85 | $37.10 | $37.75 | $37.75 | 205,463 |
| 2017-06-20 | $36.96 | $37.45 | $36.62 | $37.29 | $37.29 | 394,673 |
| 2017-06-19 | $36.64 | $37.85 | $36.64 | $37.19 | $37.19 | 381,183 |
| 2017-06-16 | $35.38 | $36.52 | $34.98 | $36.46 | $36.46 | 536,751 |
| 2017-06-15 | $35.34 | $35.66 | $34.82 | $35.55 | $35.55 | 232,467 |
| 2017-06-14 | $36.37 | $36.43 | $35.52 | $35.64 | $35.64 | 347,604 |
| 2017-06-13 | $35.56 | $36.45 | $35.55 | $36.21 | $36.21 | 432,993 |
| 2017-06-12 | $35.36 | $35.60 | $33.91 | $35.48 | $35.48 | 500,491 |
| 2017-06-09 | $35.99 | $35.99 | $34.91 | $35.33 | $35.33 | 399,772 |
| 2017-06-08 | $35.81 | $35.96 | $35.20 | $35.88 | $35.88 | 217,551 |
| 2017-06-07 | $35.12 | $35.99 | $35.04 | $35.62 | $35.62 | 428,301 |
| 2017-06-06 | $35.00 | $35.27 | $34.69 | $35.10 | $35.10 | 504,534 |
| 2017-06-05 | $33.94 | $35.91 | $33.93 | $35.15 | $35.15 | 921,988 |
| 2017-06-02 | $33.53 | $34.30 | $33.31 | $33.82 | $33.82 | 405,208 |
| 2017-06-01 | $32.67 | $33.57 | $32.59 | $33.43 | $33.43 | 482,414 |
| 2017-05-31 | $32.51 | $32.62 | $31.68 | $32.55 | $32.55 | 255,692 |
| 2017-05-30 | $32.37 | $32.63 | $32.25 | $32.59 | $32.59 | 254,366 |
| 2017-05-26 | $32.53 | $32.60 | $32.20 | $32.42 | $32.42 | 225,898 |
| 2017-05-25 | $32.36 | $32.70 | $32.24 | $32.49 | $32.49 | 336,086 |
| 2017-05-24 | $31.93 | $32.29 | $31.76 | $32.24 | $32.24 | 276,501 |
| 2017-05-23 | $32.02 | $32.03 | $31.28 | $31.88 | $31.88 | 260,187 |
| 2017-05-22 | $31.92 | $32.23 | $31.88 | $32.00 | $32.00 | 226,028 |
| 2017-05-19 | $32.03 | $32.18 | $31.81 | $31.85 | $31.85 | 158,892 |
| 2017-05-18 | $31.55 | $32.20 | $31.28 | $32.03 | $32.03 | 191,993 |
| 2017-05-17 | $32.05 | $32.08 | $31.67 | $31.69 | $31.69 | 352,318 |
| 2017-05-16 | $32.23 | $32.45 | $32.05 | $32.25 | $32.25 | 325,306 |
| 2017-05-15 | $32.27 | $32.47 | $31.80 | $32.17 | $32.17 | 296,270 |
| 2017-05-12 | $32.85 | $32.99 | $32.02 | $32.33 | $32.33 | 634,437 |
| 2017-05-11 | $32.72 | $33.08 | $32.35 | $33.03 | $33.03 | 354,977 |
| 2017-05-10 | $32.80 | $32.94 | $31.79 | $32.73 | $32.73 | 596,069 |
| 2017-05-09 | $32.43 | $32.67 | $31.77 | $32.58 | $32.58 | 621,152 |
| 2017-05-08 | $33.42 | $33.94 | $33.17 | $33.82 | $33.82 | 339,703 |
| 2017-05-05 | $32.86 | $33.48 | $32.60 | $33.45 | $33.45 | 343,463 |
| 2017-05-04 | $32.66 | $32.84 | $32.55 | $32.82 | $32.82 | 117,790 |
| 2017-05-03 | $32.48 | $32.71 | $32.27 | $32.61 | $32.61 | 187,030 |
| 2017-05-02 | $32.84 | $32.97 | $32.40 | $32.56 | $32.56 | 155,412 |
| 2017-05-01 | $32.75 | $32.92 | $32.52 | $32.80 | $32.80 | 142,208 |
| 2017-04-28 | $32.82 | $32.82 | $32.36 | $32.61 | $32.61 | 140,776 |
| 2017-04-27 | $32.31 | $32.89 | $32.30 | $32.76 | $32.76 | 169,691 |
| 2017-04-26 | $32.45 | $32.72 | $32.02 | $32.27 | $32.27 | 158,788 |
| 2017-04-25 | $32.58 | $32.83 | $32.47 | $32.53 | $32.53 | 162,056 |
| 2017-04-24 | $32.40 | $32.67 | $32.16 | $32.53 | $32.53 | 214,040 |
| 2017-04-21 | $31.79 | $32.09 | $31.66 | $32.01 | $32.01 | 208,200 |
| 2017-04-20 | $31.78 | $31.99 | $31.71 | $31.83 | $31.83 | 158,047 |
| 2017-04-19 | $31.61 | $31.83 | $31.47 | $31.66 | $31.66 | 111,521 |
| 2017-04-18 | $31.12 | $31.64 | $31.04 | $31.59 | $31.59 | 207,224 |
| 2017-04-17 | $31.15 | $31.43 | $30.88 | $31.32 | $31.32 | 184,536 |
| 2017-04-13 | $31.03 | $31.31 | $30.94 | $31.04 | $31.04 | 183,547 |
| 2017-04-12 | $30.75 | $31.18 | $30.71 | $31.10 | $31.10 | 225,064 |
| 2017-04-11 | $30.60 | $30.89 | $30.32 | $30.84 | $30.84 | 229,032 |
| 2017-04-10 | $30.62 | $30.88 | $30.22 | $30.61 | $30.61 | 195,122 |
| 2017-04-07 | $30.28 | $30.82 | $30.17 | $30.60 | $30.60 | 159,423 |
| 2017-04-06 | $30.27 | $30.62 | $29.95 | $30.39 | $30.39 | 119,986 |
| 2017-04-05 | $30.77 | $30.96 | $30.17 | $30.23 | $30.23 | 309,039 |
| 2017-04-04 | $30.45 | $30.82 | $30.16 | $30.66 | $30.66 | 182,257 |
| 2017-04-03 | $30.74 | $31.08 | $30.33 | $30.51 | $30.51 | 344,457 |
| 2017-03-31 | $30.06 | $30.92 | $29.95 | $30.74 | $30.74 | 366,847 |
| 2017-03-30 | $30.40 | $30.56 | $29.80 | $30.00 | $30.00 | 322,634 |
| 2017-03-29 | $30.02 | $30.40 | $29.70 | $30.34 | $30.34 | 197,194 |
| 2017-03-28 | $30.32 | $30.67 | $29.82 | $30.05 | $30.05 | 313,299 |
| 2017-03-27 | $30.90 | $30.90 | $30.11 | $30.33 | $30.33 | 470,962 |
| 2017-03-24 | $31.43 | $31.65 | $30.94 | $31.05 | $31.05 | 225,118 |
| 2017-03-23 | $31.45 | $31.75 | $31.21 | $31.39 | $31.39 | 191,878 |
| 2017-03-22 | $31.49 | $31.98 | $31.07 | $31.45 | $31.45 | 385,131 |
| 2017-03-21 | $33.05 | $33.60 | $32.61 | $32.62 | $32.62 | 471,907 |
| 2017-03-20 | $31.21 | $33.04 | $31.21 | $32.99 | $32.99 | 589,473 |
| 2017-03-17 | $31.65 | $31.74 | $30.91 | $31.21 | $31.21 | 1,095,465 |
| 2017-03-16 | $33.00 | $33.00 | $30.27 | $31.45 | $31.45 | 1,491,708 |
| 2017-03-15 | $30.36 | $30.71 | $30.15 | $30.63 | $30.63 | 408,680 |
| 2017-03-14 | $30.50 | $30.67 | $29.09 | $30.29 | $30.29 | 474,054 |
| 2017-03-13 | $31.61 | $32.11 | $31.61 | $31.94 | $31.94 | 142,722 |
| 2017-03-10 | $31.76 | $31.84 | $30.84 | $31.64 | $31.64 | 299,744 |
| 2017-03-09 | $29.51 | $31.72 | $29.34 | $31.67 | $31.67 | 639,940 |
| 2017-03-08 | $29.16 | $29.59 | $29.07 | $29.46 | $29.46 | 137,816 |
| 2017-03-07 | $28.81 | $29.28 | $28.57 | $29.15 | $29.15 | 87,484 |
| 2017-03-06 | $29.47 | $29.47 | $28.75 | $28.78 | $28.78 | 162,328 |
| 2017-03-03 | $29.26 | $29.75 | $29.10 | $29.59 | $29.59 | 172,814 |
| 2017-03-02 | $29.12 | $29.35 | $28.89 | $29.27 | $29.27 | 122,494 |
| 2017-03-01 | $28.86 | $29.35 | $28.74 | $29.26 | $29.26 | 188,243 |
| 2017-02-28 | $29.00 | $29.06 | $28.40 | $28.54 | $28.54 | 298,843 |
| 2017-02-27 | $28.69 | $29.19 | $28.51 | $29.08 | $29.08 | 213,329 |
| 2017-02-24 | $27.83 | $28.79 | $27.05 | $28.73 | $28.73 | 332,274 |
| 2017-02-23 | $29.53 | $29.53 | $28.04 | $28.23 | $28.23 | 406,806 |
| 2017-02-22 | $29.13 | $29.76 | $29.05 | $29.40 | $29.40 | 196,629 |
| 2017-02-21 | $29.35 | $29.36 | $28.77 | $29.20 | $29.20 | 238,612 |
| 2017-02-17 | $28.93 | $29.61 | $28.88 | $29.27 | $29.27 | 192,475 |
| 2017-02-16 | $29.18 | $29.40 | $28.76 | $29.03 | $29.03 | 132,301 |
| 2017-02-15 | $28.60 | $29.40 | $28.55 | $29.19 | $29.19 | 144,793 |
| 2017-02-14 | $28.48 | $28.71 | $28.12 | $28.65 | $28.65 | 103,366 |
| 2017-02-13 | $28.30 | $28.67 | $28.26 | $28.49 | $28.49 | 182,995 |
| 2017-02-10 | $27.74 | $28.22 | $27.51 | $28.08 | $28.08 | 203,619 |
| 2017-02-09 | $27.14 | $27.77 | $27.04 | $27.57 | $27.57 | 100,022 |
| 2017-02-08 | $27.25 | $27.37 | $26.91 | $27.14 | $27.14 | 294,824 |
| 2017-02-07 | $27.25 | $27.67 | $27.16 | $27.32 | $27.32 | 253,543 |
| 2017-02-06 | $27.90 | $27.90 | $27.19 | $27.26 | $27.26 | 182,194 |
| 2017-02-03 | $27.90 | $28.05 | $27.58 | $27.92 | $27.92 | 93,671 |
| 2017-02-02 | $27.37 | $27.85 | $27.15 | $27.65 | $27.65 | 160,181 |
| 2017-02-01 | $27.28 | $27.66 | $27.09 | $27.24 | $27.24 | 121,138 |
| 2017-01-31 | $27.10 | $27.55 | $27.02 | $27.09 | $27.09 | 134,474 |
| 2017-01-30 | $27.36 | $27.43 | $26.99 | $27.07 | $27.07 | 116,892 |
| 2017-01-27 | $26.96 | $27.96 | $26.84 | $27.48 | $27.48 | 88,427 |
| 2017-01-26 | $27.77 | $27.77 | $26.84 | $26.99 | $26.99 | 178,009 |
| 2017-01-25 | $27.76 | $27.96 | $27.58 | $27.71 | $27.71 | 77,815 |
| 2017-01-24 | $28.03 | $28.28 | $27.54 | $27.66 | $27.66 | 181,416 |
| 2017-01-23 | $28.39 | $28.51 | $27.82 | $27.99 | $27.99 | 74,257 |
| 2017-01-20 | $28.28 | $28.54 | $28.18 | $28.34 | $28.34 | 78,198 |
| 2017-01-19 | $28.67 | $28.67 | $27.96 | $28.30 | $28.30 | 149,545 |
| 2017-01-18 | $28.69 | $29.18 | $28.32 | $28.65 | $28.65 | 105,841 |
| 2017-01-17 | $29.02 | $29.10 | $28.33 | $28.50 | $28.50 | 97,138 |
| 2017-01-13 | $28.73 | $29.29 | $28.43 | $29.02 | $29.02 | 154,133 |
| 2017-01-12 | $28.43 | $28.70 | $27.48 | $28.56 | $28.56 | 202,862 |
| 2017-01-11 | $28.49 | $28.50 | $27.95 | $28.45 | $28.45 | 111,204 |
| 2017-01-10 | $27.41 | $28.48 | $27.15 | $28.34 | $28.34 | 255,894 |
| 2017-01-09 | $27.13 | $27.74 | $26.91 | $27.40 | $27.40 | 279,456 |
| 2017-01-06 | $27.35 | $27.57 | $26.89 | $27.18 | $27.18 | 450,065 |
| 2017-01-05 | $27.83 | $28.08 | $27.36 | $27.42 | $27.42 | 271,091 |
| 2017-01-04 | $27.76 | $27.97 | $27.28 | $27.80 | $27.80 | 292,807 |
| 2017-01-03 | $28.26 | $28.26 | $27.26 | $27.56 | $27.56 | 142,232 |
| 2016-12-30 | $27.99 | $28.07 | $27.12 | $27.83 | $27.83 | 145,375 |
| 2016-12-29 | $27.32 | $28.27 | $26.68 | $27.89 | $27.89 | 197,878 |
| 2016-12-28 | $27.52 | $27.79 | $26.80 | $27.42 | $27.42 | 168,661 |
| 2016-12-27 | $27.32 | $27.79 | $27.32 | $27.36 | $27.36 | 94,326 |
| 2016-12-23 | $27.31 | $27.66 | $27.09 | $27.33 | $27.33 | 143,929 |
| 2016-12-22 | $27.23 | $27.65 | $26.86 | $27.30 | $27.30 | 271,759 |
| 2016-12-21 | $27.46 | $27.57 | $26.68 | $27.16 | $27.16 | 178,515 |
| 2016-12-20 | $27.34 | $27.75 | $26.90 | $27.55 | $27.55 | 199,581 |
| 2016-12-19 | $28.02 | $28.10 | $27.26 | $27.38 | $27.38 | 143,174 |
| 2016-12-16 | $28.05 | $28.34 | $27.78 | $27.87 | $27.87 | 136,587 |
| 2016-12-15 | $27.86 | $28.25 | $27.76 | $28.16 | $28.16 | 226,418 |
| 2016-12-14 | $27.97 | $28.43 | $27.65 | $27.85 | $27.85 | 166,826 |
| 2016-12-13 | $27.59 | $28.05 | $27.41 | $27.92 | $27.92 | 123,449 |
| 2016-12-12 | $27.64 | $27.74 | $27.17 | $27.55 | $27.55 | 176,115 |
| 2016-12-09 | $28.45 | $28.87 | $27.59 | $27.64 | $27.64 | 184,123 |
| 2016-12-08 | $28.31 | $28.61 | $27.99 | $28.30 | $28.30 | 168,367 |
| 2016-12-07 | $28.12 | $28.55 | $27.81 | $28.38 | $28.38 | 329,340 |
| 2016-12-06 | $28.35 | $28.57 | $28.05 | $28.13 | $28.13 | 289,310 |
| 2016-12-05 | $28.57 | $28.85 | $28.30 | $28.36 | $28.36 | 194,485 |
| 2016-12-02 | $28.70 | $28.91 | $28.19 | $28.61 | $28.61 | 502,026 |
| 2016-12-01 | $30.00 | $30.03 | $28.35 | $28.86 | $28.86 | 574,540 |
| 2016-11-30 | $30.00 | $30.00 | $29.15 | $29.62 | $29.62 | 212,285 |
| 2016-11-29 | $30.66 | $30.82 | $29.71 | $29.90 | $29.90 | 224,864 |
| 2016-11-28 | $31.08 | $31.40 | $29.91 | $30.96 | $30.96 | 261,532 |
| 2016-11-25 | $30.98 | $31.23 | $30.85 | $31.11 | $31.11 | 37,910 |
| 2016-11-23 | $30.68 | $31.00 | $30.22 | $30.91 | $30.91 | 122,376 |
| 2016-11-22 | $29.53 | $30.99 | $29.21 | $30.78 | $30.78 | 292,841 |
| 2016-11-21 | $29.50 | $29.68 | $29.19 | $29.57 | $29.57 | 290,657 |
| 2016-11-18 | $29.41 | $29.50 | $29.02 | $29.39 | $29.39 | 187,824 |
| 2016-11-17 | $29.40 | $29.50 | $28.56 | $29.46 | $29.46 | 265,128 |
| 2016-11-16 | $27.88 | $29.23 | $27.76 | $29.01 | $29.01 | 563,748 |
| 2016-11-15 | $33.97 | $34.43 | $27.50 | $27.90 | $27.90 | 1,901,859 |
| 2016-11-14 | $31.00 | $32.54 | $30.74 | $32.37 | $32.37 | 749,297 |
| 2016-11-11 | $29.85 | $30.97 | $29.13 | $30.72 | $30.72 | 328,626 |
| 2016-11-10 | $30.26 | $31.00 | $29.63 | $30.17 | $30.17 | 160,161 |
| 2016-11-09 | $29.21 | $30.64 | $28.73 | $30.58 | $30.58 | 167,258 |
| 2016-11-08 | $29.63 | $30.00 | $29.26 | $29.89 | $29.89 | 119,377 |
| 2016-11-07 | $29.34 | $29.93 | $29.16 | $29.78 | $29.78 | 140,792 |
| 2016-11-04 | $28.51 | $29.09 | $28.40 | $28.73 | $28.73 | 238,171 |
| 2016-11-03 | $28.22 | $28.64 | $28.02 | $28.52 | $28.52 | 95,042 |
| 2016-11-02 | $28.92 | $29.14 | $28.12 | $28.32 | $28.32 | 148,893 |
| 2016-11-01 | $29.20 | $29.20 | $28.58 | $28.92 | $28.92 | 133,591 |
| 2016-10-31 | $29.45 | $29.45 | $28.91 | $29.18 | $29.18 | 210,162 |
| 2016-10-28 | $28.92 | $29.41 | $28.81 | $29.29 | $29.29 | 86,609 |
| 2016-10-27 | $29.53 | $29.53 | $28.72 | $28.89 | $28.89 | 79,207 |
| 2016-10-26 | $29.20 | $29.74 | $29.20 | $29.32 | $29.32 | 68,841 |
| 2016-10-25 | $29.80 | $29.80 | $28.64 | $29.34 | $29.34 | 275,089 |
| 2016-10-24 | $29.75 | $30.02 | $29.60 | $29.76 | $29.76 | 152,637 |
| 2016-10-21 | $29.52 | $29.72 | $29.09 | $29.62 | $29.62 | 85,130 |
| 2016-10-20 | $29.87 | $29.92 | $29.46 | $29.59 | $29.59 | 65,252 |
| 2016-10-19 | $29.87 | $29.98 | $29.65 | $29.95 | $29.95 | 87,610 |
| 2016-10-18 | $30.00 | $30.00 | $29.54 | $29.81 | $29.81 | 194,874 |
| 2016-10-17 | $29.67 | $29.75 | $29.47 | $29.61 | $29.61 | 109,859 |
| 2016-10-14 | $29.31 | $29.88 | $29.31 | $29.72 | $29.72 | 221,750 |
| 2016-10-13 | $28.78 | $29.28 | $28.59 | $29.20 | $29.20 | 114,907 |
| 2016-10-12 | $28.97 | $29.36 | $28.61 | $29.10 | $29.10 | 95,247 |
| 2016-10-11 | $29.40 | $29.47 | $28.77 | $28.86 | $28.86 | 120,334 |
| 2016-10-10 | $29.60 | $29.78 | $29.34 | $29.49 | $29.49 | 166,918 |
| 2016-10-07 | $29.17 | $29.62 | $28.93 | $29.51 | $29.51 | 311,522 |
| 2016-10-06 | $29.24 | $29.33 | $28.37 | $29.24 | $29.24 | 213,779 |
| 2016-10-05 | $29.23 | $29.47 | $29.01 | $29.24 | $29.24 | 212,105 |
| 2016-10-04 | $29.17 | $29.48 | $28.86 | $29.23 | $29.23 | 196,366 |
| 2016-10-03 | $29.41 | $29.50 | $28.60 | $29.18 | $29.18 | 233,722 |
| 2016-09-30 | $28.35 | $28.98 | $28.21 | $28.86 | $28.86 | 198,961 |
| 2016-09-29 | $28.28 | $28.47 | $28.01 | $28.27 | $28.27 | 226,841 |
| 2016-09-28 | $28.10 | $28.76 | $27.90 | $28.28 | $28.28 | 450,689 |
| 2016-09-27 | $27.24 | $28.11 | $27.24 | $28.01 | $28.01 | 236,715 |
| 2016-09-26 | $26.90 | $27.34 | $26.77 | $27.13 | $27.13 | 152,238 |
| 2016-09-23 | $26.92 | $27.19 | $26.83 | $26.95 | $26.95 | 131,870 |
| 2016-09-22 | $27.07 | $27.35 | $26.65 | $26.92 | $26.92 | 323,294 |
| 2016-09-21 | $26.15 | $26.89 | $26.15 | $26.81 | $26.81 | 114,122 |
| 2016-09-20 | $26.00 | $26.20 | $25.71 | $26.02 | $26.02 | 138,653 |
| 2016-09-19 | $25.36 | $25.98 | $25.03 | $25.81 | $25.81 | 275,924 |
| 2016-09-16 | $25.43 | $25.43 | $25.01 | $25.27 | $25.27 | 440,849 |
| 2016-09-15 | $25.44 | $25.83 | $25.17 | $25.42 | $25.42 | 214,844 |
| 2016-09-14 | $24.79 | $25.98 | $24.79 | $25.56 | $25.56 | 295,698 |
| 2016-09-13 | $24.73 | $25.25 | $24.52 | $24.72 | $24.72 | 463,066 |
| 2016-09-12 | $24.71 | $25.47 | $24.55 | $25.20 | $25.20 | 284,887 |
| 2016-09-09 | $25.78 | $25.98 | $24.90 | $24.99 | $24.99 | 294,693 |
| 2016-09-08 | $27.02 | $27.31 | $25.78 | $26.11 | $26.11 | 347,089 |
| 2016-09-07 | $27.30 | $27.72 | $26.83 | $27.17 | $27.17 | 216,034 |
| 2016-09-06 | $28.00 | $28.25 | $27.34 | $27.39 | $27.39 | 280,268 |
| 2016-09-02 | $28.02 | $28.02 | $27.45 | $28.00 | $28.00 | 235,152 |
| 2016-09-01 | $27.40 | $28.05 | $27.35 | $27.88 | $27.88 | 211,702 |
| 2016-08-31 | $27.76 | $28.05 | $26.81 | $27.43 | $27.43 | 254,924 |
| 2016-08-30 | $27.55 | $28.24 | $27.53 | $27.91 | $27.91 | 380,757 |
| 2016-08-29 | $28.29 | $28.43 | $27.46 | $27.64 | $27.64 | 332,274 |
| 2016-08-26 | $28.36 | $28.50 | $28.17 | $28.31 | $28.31 | 153,884 |
| 2016-08-25 | $28.23 | $28.42 | $27.94 | $28.27 | $28.27 | 233,872 |
| 2016-08-24 | $28.32 | $28.50 | $28.20 | $28.35 | $28.35 | 519,632 |
| 2016-08-23 | $28.16 | $28.44 | $28.03 | $28.25 | $28.25 | 273,541 |
| 2016-08-22 | $28.06 | $28.41 | $27.56 | $28.02 | $28.02 | 321,931 |
| 2016-08-19 | $27.90 | $28.60 | $27.74 | $28.01 | $28.01 | 459,922 |
| 2016-08-18 | $29.51 | $29.51 | $27.24 | $28.14 | $28.14 | 935,994 |
| 2016-08-17 | $30.55 | $30.72 | $29.59 | $29.91 | $29.91 | 490,876 |
| 2016-08-16 | $31.35 | $31.75 | $28.73 | $29.96 | $29.96 | 1,402,147 |
| 2016-08-15 | $31.40 | $33.13 | $31.27 | $32.93 | $32.93 | 953,032 |
| 2016-08-12 | $31.37 | $31.91 | $30.19 | $30.83 | $30.83 | 499,435 |
| 2016-08-11 | $30.01 | $30.86 | $29.77 | $30.76 | $30.76 | 306,516 |
| 2016-08-10 | $29.76 | $30.16 | $29.76 | $29.96 | $29.96 | 272,563 |
| 2016-08-09 | $29.50 | $29.83 | $29.38 | $29.64 | $29.64 | 271,453 |
| 2016-08-08 | $29.52 | $29.75 | $29.28 | $29.44 | $29.44 | 103,618 |
| 2016-08-05 | $29.50 | $29.92 | $29.25 | $29.40 | $29.40 | 150,409 |
| 2016-08-04 | $28.55 | $29.48 | $28.12 | $29.37 | $29.37 | 146,500 |
| 2016-08-03 | $28.45 | $28.58 | $28.00 | $28.47 | $28.47 | 134,329 |
| 2016-08-02 | $28.92 | $28.92 | $28.48 | $28.50 | $28.50 | 76,919 |
| 2016-08-01 | $28.93 | $28.99 | $28.63 | $28.89 | $28.89 | 106,706 |
| 2016-07-29 | $28.71 | $29.00 | $28.12 | $28.73 | $28.73 | 144,077 |
| 2016-07-28 | $28.52 | $28.97 | $28.31 | $28.61 | $28.61 | 138,202 |
| 2016-07-27 | $28.42 | $28.69 | $27.51 | $28.59 | $28.59 | 58,025 |
| 2016-07-26 | $27.81 | $28.45 | $27.66 | $28.33 | $28.33 | 109,629 |
| 2016-07-25 | $27.82 | $27.93 | $27.61 | $27.90 | $27.90 | 189,388 |
| 2016-07-22 | $28.04 | $28.25 | $27.65 | $27.79 | $27.79 | 151,534 |
| 2016-07-21 | $28.40 | $28.45 | $27.78 | $27.97 | $27.97 | 92,544 |
| 2016-07-20 | $28.18 | $28.46 | $27.97 | $28.38 | $28.38 | 55,808 |
| 2016-07-19 | $28.26 | $28.50 | $28.02 | $28.07 | $28.07 | 73,612 |
| 2016-07-18 | $28.09 | $28.44 | $27.90 | $28.42 | $28.42 | 171,289 |
| 2016-07-15 | $28.02 | $28.16 | $27.77 | $27.98 | $27.98 | 128,891 |
| 2016-07-14 | $28.25 | $28.28 | $27.77 | $27.87 | $27.87 | 197,362 |
| 2016-07-13 | $28.11 | $28.57 | $27.88 | $27.93 | $27.93 | 149,545 |
| 2016-07-12 | $28.36 | $28.66 | $27.73 | $27.99 | $27.99 | 328,885 |
| 2016-07-11 | $27.46 | $28.35 | $27.39 | $28.01 | $28.01 | 366,917 |
| 2016-07-08 | $26.69 | $27.50 | $26.64 | $27.15 | $27.15 | 316,139 |
| 2016-07-07 | $26.15 | $26.37 | $26.05 | $26.10 | $26.10 | 140,799 |
| 2016-07-06 | $26.35 | $26.74 | $25.91 | $26.09 | $26.09 | 168,681 |
| 2016-07-05 | $26.44 | $26.76 | $25.73 | $26.30 | $26.30 | 175,239 |
| 2016-07-01 | $25.77 | $26.50 | $25.54 | $26.44 | $26.44 | 246,788 |
| 2016-06-30 | $25.10 | $25.84 | $25.01 | $25.63 | $25.63 | 180,919 |
| 2016-06-29 | $24.90 | $25.51 | $24.76 | $24.94 | $24.94 | 202,511 |
| 2016-06-28 | $23.93 | $24.65 | $23.93 | $24.52 | $24.52 | 167,337 |
| 2016-06-27 | $25.18 | $25.18 | $23.57 | $23.86 | $23.86 | 231,427 |
| 2016-06-24 | $24.00 | $25.75 | $23.62 | $25.02 | $25.02 | 737,470 |
| 2016-06-23 | $23.89 | $25.41 | $23.66 | $25.09 | $25.09 | 632,454 |
| 2016-06-22 | $23.19 | $23.46 | $22.46 | $22.52 | $22.52 | 210,456 |
| 2016-06-21 | $24.32 | $24.62 | $23.14 | $23.35 | $23.35 | 388,228 |
| 2016-06-20 | $24.81 | $25.33 | $24.55 | $25.04 | $25.04 | 401,050 |
| 2016-06-17 | $22.65 | $24.61 | $22.65 | $24.30 | $24.30 | 537,422 |
| 2016-06-16 | $21.48 | $22.62 | $21.20 | $22.57 | $22.57 | 344,922 |
| 2016-06-15 | $21.15 | $21.57 | $21.02 | $21.20 | $21.20 | 161,496 |
| 2016-06-14 | $21.75 | $22.07 | $21.02 | $21.10 | $21.10 | 155,151 |
| 2016-06-13 | $22.30 | $22.54 | $21.87 | $21.95 | $21.95 | 288,910 |
| 2016-06-10 | $22.18 | $22.53 | $22.01 | $22.42 | $22.42 | 231,178 |
| 2016-06-09 | $22.08 | $22.54 | $21.70 | $22.51 | $22.51 | 281,486 |
| 2016-06-08 | $22.07 | $22.54 | $22.01 | $22.24 | $22.24 | 80,637 |
| 2016-06-07 | $21.89 | $22.17 | $21.70 | $22.10 | $22.10 | 96,401 |
| 2016-06-06 | $21.46 | $22.01 | $21.46 | $21.83 | $21.83 | 84,339 |
| 2016-06-03 | $21.60 | $21.60 | $21.35 | $21.52 | $21.52 | 47,734 |
| 2016-06-02 | $21.56 | $21.85 | $21.02 | $21.71 | $21.71 | 119,366 |
| 2016-06-01 | $21.23 | $21.82 | $21.16 | $21.67 | $21.67 | 152,165 |
| 2016-05-31 | $20.95 | $21.41 | $20.86 | $21.20 | $21.20 | 237,656 |
| 2016-05-27 | $21.55 | $21.77 | $20.44 | $21.00 | $21.00 | 219,501 |
| 2016-05-26 | $21.61 | $21.80 | $21.37 | $21.46 | $21.46 | 120,698 |
| 2016-05-25 | $21.56 | $21.95 | $21.56 | $21.61 | $21.61 | 84,263 |
| 2016-05-24 | $21.68 | $22.03 | $21.59 | $21.72 | $21.72 | 113,828 |
| 2016-05-23 | $21.42 | $21.75 | $21.16 | $21.50 | $21.50 | 149,307 |
| 2016-05-20 | $21.17 | $21.73 | $21.09 | $21.49 | $21.49 | 158,255 |
| 2016-05-19 | $21.60 | $21.68 | $21.06 | $21.10 | $21.10 | 97,351 |
| 2016-05-18 | $21.49 | $22.05 | $21.47 | $21.68 | $21.68 | 176,569 |
| 2016-05-17 | $22.01 | $22.04 | $21.40 | $21.70 | $21.70 | 101,835 |
| 2016-05-16 | $21.67 | $22.16 | $21.64 | $22.00 | $22.00 | 92,621 |
| 2016-05-13 | $21.91 | $22.41 | $21.69 | $21.70 | $21.70 | 106,895 |
| 2016-05-12 | $21.52 | $22.50 | $21.10 | $21.91 | $21.91 | 366,885 |
| 2016-05-11 | $21.97 | $21.98 | $19.91 | $21.53 | $21.53 | 778,972 |
| 2016-05-10 | $21.90 | $22.82 | $21.46 | $22.60 | $22.60 | 272,079 |
| 2016-05-09 | $21.62 | $22.24 | $21.20 | $21.90 | $21.90 | 135,812 |
| 2016-05-06 | $21.38 | $22.07 | $21.05 | $21.79 | $21.79 | 132,168 |
| 2016-05-05 | $22.00 | $22.07 | $21.47 | $21.50 | $21.50 | 88,388 |
| 2016-05-04 | $22.09 | $22.32 | $21.69 | $21.72 | $21.72 | 85,868 |
| 2016-05-03 | $23.29 | $23.29 | $22.39 | $22.39 | $22.39 | 121,994 |
| 2016-05-02 | $22.85 | $23.59 | $22.64 | $23.47 | $23.47 | 213,776 |
| 2016-04-29 | $23.10 | $23.10 | $22.23 | $22.81 | $22.81 | 198,243 |
| 2016-04-28 | $23.25 | $23.97 | $22.77 | $22.96 | $22.96 | 220,325 |
| 2016-04-27 | $23.05 | $23.44 | $23.05 | $23.26 | $23.26 | 72,935 |
| 2016-04-26 | $23.38 | $23.53 | $22.97 | $23.09 | $23.09 | 101,630 |
| 2016-04-25 | $22.81 | $23.17 | $22.46 | $23.15 | $23.15 | 291,463 |
| 2016-04-22 | $22.32 | $22.93 | $22.32 | $22.77 | $22.77 | 99,804 |
| 2016-04-21 | $23.03 | $23.15 | $22.31 | $22.42 | $22.42 | 225,773 |
| 2016-04-20 | $22.63 | $23.17 | $22.40 | $23.05 | $23.05 | 102,981 |
| 2016-04-19 | $22.71 | $23.06 | $22.42 | $22.73 | $22.73 | 158,444 |
| 2016-04-18 | $22.35 | $22.56 | $22.06 | $22.49 | $22.49 | 87,863 |
| 2016-04-15 | $22.25 | $22.47 | $22.20 | $22.35 | $22.35 | 54,711 |
| 2016-04-14 | $22.34 | $22.59 | $22.01 | $22.38 | $22.38 | 103,832 |
| 2016-04-13 | $21.68 | $22.52 | $21.64 | $22.35 | $22.35 | 158,576 |
| 2016-04-12 | $22.45 | $22.47 | $21.15 | $21.64 | $21.64 | 193,145 |
| 2016-04-11 | $22.56 | $23.02 | $22.28 | $22.36 | $22.36 | 114,876 |
| 2016-04-08 | $22.59 | $23.11 | $22.33 | $22.50 | $22.50 | 131,182 |
| 2016-04-07 | $22.60 | $22.97 | $22.09 | $22.49 | $22.49 | 237,100 |
| 2016-04-06 | $22.73 | $23.18 | $22.50 | $22.82 | $22.82 | 203,261 |
| 2016-04-05 | $22.75 | $23.07 | $22.51 | $22.75 | $22.75 | 211,538 |
| 2016-04-04 | $23.09 | $23.54 | $22.85 | $23.03 | $23.03 | 149,510 |
| 2016-04-01 | $22.92 | $23.44 | $21.83 | $23.22 | $23.22 | 415,701 |
| 2016-03-31 | $23.92 | $24.22 | $22.68 | $23.70 | $23.70 | 285,413 |
| 2016-03-30 | $23.00 | $23.87 | $22.70 | $23.78 | $23.78 | 450,884 |
| 2016-03-29 | $22.10 | $23.05 | $21.64 | $22.69 | $22.69 | 368,067 |
| 2016-03-28 | $22.18 | $22.48 | $21.58 | $22.07 | $22.07 | 168,431 |
| 2016-03-24 | $21.68 | $22.05 | $21.38 | $22.03 | $22.03 | 123,470 |
| 2016-03-23 | $21.62 | $22.28 | $21.20 | $21.85 | $21.85 | 192,906 |
| 2016-03-22 | $21.53 | $22.05 | $21.43 | $21.72 | $21.72 | 154,972 |
| 2016-03-21 | $21.81 | $22.25 | $21.09 | $21.73 | $21.73 | 195,121 |
| 2016-03-18 | $21.86 | $22.16 | $21.52 | $21.75 | $21.75 | 194,596 |
| 2016-03-17 | $21.53 | $22.26 | $21.34 | $21.73 | $21.73 | 204,299 |
| 2016-03-16 | $21.31 | $21.66 | $21.01 | $21.58 | $21.58 | 86,677 |
| 2016-03-15 | $21.30 | $21.94 | $20.51 | $21.47 | $21.47 | 109,145 |
| 2016-03-14 | $21.20 | $21.62 | $20.94 | $21.35 | $21.35 | 242,305 |
| 2016-03-11 | $21.65 | $21.77 | $21.15 | $21.41 | $21.41 | 220,032 |
| 2016-03-10 | $22.14 | $22.44 | $21.19 | $21.35 | $21.35 | 293,410 |
| 2016-03-09 | $21.83 | $22.63 | $21.16 | $22.12 | $22.12 | 215,595 |
| 2016-03-08 | $22.44 | $22.46 | $21.28 | $21.65 | $21.65 | 351,876 |
| 2016-03-07 | $20.72 | $23.27 | $20.47 | $22.70 | $22.70 | 841,382 |
| 2016-03-04 | $22.39 | $22.46 | $20.75 | $21.00 | $21.00 | 390,585 |
| 2016-03-03 | $21.26 | $22.69 | $21.16 | $22.41 | $22.41 | 458,752 |
| 2016-03-02 | $20.65 | $21.75 | $20.16 | $21.43 | $21.43 | 314,698 |
| 2016-03-01 | $19.95 | $20.85 | $19.76 | $20.58 | $20.58 | 506,333 |
| 2016-02-29 | $19.93 | $20.98 | $19.16 | $19.95 | $19.95 | 693,122 |
| 2016-02-26 | $20.55 | $22.67 | $19.93 | $19.99 | $19.99 | 2,540,096 |
| 2016-02-25 | $17.25 | $17.94 | $16.91 | $17.72 | $17.72 | 231,556 |
| 2016-02-24 | $16.68 | $17.25 | $16.51 | $17.19 | $17.19 | 87,769 |
| 2016-02-23 | $16.93 | $16.99 | $16.55 | $16.87 | $16.87 | 126,361 |
| 2016-02-22 | $16.84 | $17.25 | $16.51 | $16.94 | $16.94 | 334,626 |
| 2016-02-19 | $16.15 | $16.89 | $16.00 | $16.71 | $16.71 | 283,517 |
| 2016-02-18 | $16.05 | $16.31 | $15.43 | $16.18 | $16.18 | 125,512 |
| 2016-02-17 | $15.90 | $16.29 | $15.77 | $16.04 | $16.04 | 83,085 |
| 2016-02-16 | $15.15 | $15.87 | $15.12 | $15.78 | $15.78 | 182,437 |
| 2016-02-12 | $14.56 | $15.18 | $14.36 | $15.02 | $15.02 | 172,171 |
| 2016-02-11 | $14.17 | $14.42 | $14.00 | $14.36 | $14.36 | 109,690 |
| 2016-02-10 | $14.97 | $15.03 | $14.37 | $14.44 | $14.44 | 95,265 |
| 2016-02-09 | $14.35 | $15.11 | $14.35 | $14.77 | $14.77 | 288,974 |
| 2016-02-08 | $15.67 | $15.67 | $14.27 | $14.46 | $14.46 | 144,368 |
| 2016-02-05 | $15.92 | $16.26 | $15.76 | $15.88 | $15.88 | 375,750 |
| 2016-02-04 | $15.68 | $16.15 | $15.68 | $16.04 | $16.04 | 154,172 |
| 2016-02-03 | $15.67 | $16.07 | $15.40 | $15.79 | $15.79 | 228,818 |
| 2016-02-02 | $16.16 | $16.22 | $15.36 | $15.51 | $15.51 | 296,581 |
| 2016-02-01 | $16.02 | $16.45 | $15.88 | $16.28 | $16.28 | 238,371 |
| 2016-01-29 | $16.00 | $16.67 | $15.89 | $16.15 | $16.15 | 325,494 |
| 2016-01-28 | $16.28 | $16.28 | $15.89 | $16.02 | $16.02 | 121,642 |
| 2016-01-27 | $16.42 | $16.61 | $15.81 | $16.00 | $16.00 | 266,400 |
| 2016-01-26 | $16.13 | $16.65 | $15.97 | $16.52 | $16.52 | 158,881 |
| 2016-01-25 | $16.58 | $16.76 | $15.93 | $16.00 | $16.00 | 198,659 |
| 2016-01-22 | $16.68 | $17.05 | $16.36 | $16.72 | $16.72 | 103,446 |
| 2016-01-21 | $16.06 | $17.07 | $15.81 | $16.39 | $16.39 | 198,813 |
| 2016-01-20 | $15.35 | $16.10 | $15.04 | $15.92 | $15.92 | 612,727 |
| 2016-01-19 | $16.14 | $16.27 | $15.50 | $15.62 | $15.62 | 136,292 |
| 2016-01-15 | $15.48 | $16.27 | $15.44 | $16.01 | $16.01 | 199,382 |
| 2016-01-14 | $15.98 | $16.48 | $15.75 | $15.94 | $15.94 | 279,397 |
| 2016-01-13 | $16.05 | $16.37 | $15.77 | $15.92 | $15.92 | 458,689 |
| 2016-01-12 | $16.18 | $16.33 | $15.80 | $16.01 | $16.01 | 251,080 |
| 2016-01-11 | $16.09 | $16.27 | $15.62 | $16.00 | $16.00 | 475,789 |
| 2016-01-08 | $16.04 | $16.14 | $15.90 | $16.01 | $16.01 | 139,066 |
| 2016-01-07 | $15.97 | $16.30 | $15.50 | $16.00 | $16.00 | 268,512 |
| 2016-01-06 | $15.60 | $16.58 | $15.55 | $16.29 | $16.29 | 345,901 |
| 2016-01-05 | $16.20 | $16.46 | $15.61 | $15.93 | $15.93 | 240,021 |
| 2016-01-04 | $16.43 | $16.69 | $15.52 | $16.20 | $16.20 | 220,555 |
| 2015-12-31 | $16.75 | $16.99 | $16.50 | $16.68 | $16.68 | 211,093 |
| 2015-12-30 | $17.00 | $17.44 | $16.62 | $16.76 | $16.76 | 213,078 |
| 2015-12-29 | $17.18 | $17.59 | $17.02 | $17.49 | $17.49 | 66,153 |
| 2015-12-28 | $16.59 | $17.48 | $16.20 | $17.08 | $17.08 | 309,134 |
| 2015-12-24 | $17.65 | $17.93 | $17.51 | $17.70 | $17.70 | 28,799 |
| 2015-12-23 | $17.91 | $18.34 | $17.54 | $17.71 | $17.71 | 143,881 |
| 2015-12-22 | $17.13 | $17.95 | $16.98 | $17.76 | $17.76 | 180,078 |
| 2015-12-21 | $16.97 | $17.20 | $16.75 | $17.14 | $17.14 | 133,429 |
| 2015-12-18 | $16.82 | $17.10 | $16.47 | $16.72 | $16.72 | 183,137 |
| 2015-12-17 | $17.04 | $17.50 | $16.75 | $16.79 | $16.79 | 123,078 |
| 2015-12-16 | $17.40 | $17.49 | $16.73 | $17.12 | $17.12 | 139,594 |
| 2015-12-15 | $16.92 | $17.63 | $16.85 | $17.23 | $17.23 | 82,532 |
| 2015-12-14 | $16.75 | $16.93 | $16.44 | $16.77 | $16.77 | 125,291 |
| 2015-12-11 | $16.58 | $17.10 | $16.35 | $16.69 | $16.69 | 102,818 |
| 2015-12-10 | $16.77 | $17.10 | $16.75 | $16.87 | $16.87 | 54,121 |
| 2015-12-09 | $16.85 | $17.16 | $16.73 | $16.77 | $16.77 | 74,455 |
| 2015-12-08 | $16.68 | $16.96 | $16.31 | $16.85 | $16.85 | 180,819 |
| 2015-12-07 | $16.88 | $17.10 | $16.82 | $16.94 | $16.94 | 185,609 |
| 2015-12-04 | $17.57 | $17.67 | $16.88 | $16.99 | $16.99 | 252,695 |
| 2015-12-03 | $17.60 | $17.98 | $17.28 | $17.57 | $17.57 | 124,862 |
| 2015-12-02 | $18.10 | $18.46 | $17.27 | $17.57 | $17.57 | 191,109 |
| 2015-12-01 | $17.62 | $18.55 | $16.84 | $18.06 | $18.06 | 275,203 |
| 2015-11-30 | $18.45 | $18.50 | $17.55 | $17.58 | $17.58 | 201,860 |
| 2015-11-27 | $19.22 | $19.22 | $18.01 | $18.21 | $18.21 | 144,346 |
| 2015-11-25 | $18.87 | $20.25 | $18.52 | $19.14 | $19.14 | 454,419 |
| 2015-11-24 | $18.25 | $18.83 | $18.13 | $18.67 | $18.67 | 134,678 |
| 2015-11-23 | $17.55 | $18.73 | $17.55 | $18.41 | $18.41 | 226,838 |
| 2015-11-20 | $17.47 | $18.68 | $17.33 | $17.85 | $17.85 | 312,716 |
| 2015-11-19 | $17.09 | $17.49 | $16.81 | $17.29 | $17.29 | 103,697 |
| 2015-11-18 | $17.21 | $17.67 | $16.72 | $17.20 | $17.20 | 207,310 |
| 2015-11-17 | $16.61 | $17.36 | $16.45 | $17.30 | $17.30 | 250,636 |
| 2015-11-16 | $16.06 | $16.68 | $16.04 | $16.55 | $16.55 | 129,923 |
| 2015-11-13 | $16.54 | $16.65 | $15.79 | $16.13 | $16.13 | 137,917 |
| 2015-11-12 | $16.41 | $16.91 | $16.11 | $16.54 | $16.54 | 195,327 |
| 2015-11-11 | $16.99 | $17.80 | $16.42 | $16.57 | $16.57 | 1,387,849 |
| 2015-11-10 | $13.95 | $14.73 | $13.80 | $14.57 | $14.57 | 453,349 |
| 2015-11-09 | $13.98 | $14.40 | $13.80 | $14.00 | $14.00 | 241,354 |
| 2015-11-06 | $13.47 | $14.25 | $13.37 | $14.04 | $14.04 | 140,042 |
| 2015-11-05 | $13.49 | $13.69 | $13.30 | $13.46 | $13.46 | 68,880 |
| 2015-11-04 | $13.20 | $13.70 | $13.12 | $13.41 | $13.41 | 122,423 |
| 2015-11-03 | $12.81 | $13.28 | $12.80 | $13.24 | $13.24 | 80,064 |
| 2015-11-02 | $12.65 | $13.00 | $12.60 | $12.80 | $12.80 | 163,279 |
| 2015-10-30 | $12.65 | $12.82 | $12.45 | $12.65 | $12.65 | 89,031 |
| 2015-10-29 | $12.76 | $12.90 | $12.46 | $12.65 | $12.65 | 66,191 |
| 2015-10-28 | $12.21 | $12.59 | $12.12 | $12.58 | $12.58 | 76,680 |
| 2015-10-27 | $12.48 | $12.58 | $11.86 | $12.22 | $12.22 | 124,441 |
| 2015-10-26 | $12.71 | $12.77 | $12.31 | $12.56 | $12.56 | 72,189 |
| 2015-10-23 | $12.85 | $13.05 | $12.62 | $12.67 | $12.67 | 171,283 |
| 2015-10-22 | $12.65 | $12.86 | $12.56 | $12.77 | $12.77 | 73,569 |
| 2015-10-21 | $12.53 | $12.74 | $12.42 | $12.53 | $12.53 | 95,846 |
| 2015-10-20 | $12.44 | $12.65 | $12.32 | $12.55 | $12.55 | 56,229 |
| 2015-10-19 | $12.45 | $12.60 | $12.21 | $12.44 | $12.44 | 152,978 |
| 2015-10-16 | $12.82 | $12.94 | $12.41 | $12.45 | $12.45 | 117,688 |
| 2015-10-15 | $12.65 | $12.87 | $12.29 | $12.82 | $12.82 | 116,301 |
| 2015-10-14 | $12.50 | $12.70 | $12.31 | $12.57 | $12.57 | 53,450 |
| 2015-10-13 | $12.64 | $12.79 | $12.47 | $12.52 | $12.52 | 140,052 |
| 2015-10-12 | $12.60 | $12.75 | $12.41 | $12.70 | $12.70 | 116,172 |
| 2015-10-09 | $12.56 | $12.86 | $12.26 | $12.56 | $12.56 | 159,087 |
| 2015-10-08 | $12.52 | $12.74 | $12.33 | $12.55 | $12.55 | 222,803 |
| 2015-10-07 | $12.22 | $12.60 | $12.09 | $12.59 | $12.59 | 309,689 |
| 2015-10-06 | $11.98 | $12.23 | $11.90 | $12.18 | $12.18 | 161,889 |
| 2015-10-05 | $12.20 | $12.21 | $11.87 | $12.03 | $12.03 | 293,394 |
| 2015-10-02 | $11.61 | $12.05 | $11.45 | $12.04 | $12.04 | 322,456 |
| 2015-10-01 | $11.70 | $11.97 | $11.47 | $11.77 | $11.77 | 267,146 |
| 2015-09-30 | $11.62 | $12.22 | $11.42 | $11.66 | $11.66 | 1,724,891 |
| 2015-09-29 | $11.51 | $11.92 | $11.15 | $11.45 | $11.45 | 243,341 |
| 2015-09-28 | $12.36 | $12.55 | $11.36 | $11.51 | $11.51 | 267,009 |
| 2015-09-25 | $12.87 | $12.94 | $12.25 | $12.48 | $12.48 | 362,372 |
| 2015-09-24 | $12.91 | $13.19 | $12.55 | $12.74 | $12.74 | 288,052 |
| 2015-09-23 | $13.29 | $13.55 | $12.85 | $12.98 | $12.98 | 231,909 |
| 2015-09-22 | $13.24 | $13.40 | $12.85 | $13.24 | $13.24 | 242,221 |
| 2015-09-21 | $13.79 | $14.33 | $13.21 | $13.35 | $13.35 | 225,034 |
| 2015-09-18 | $14.67 | $14.67 | $13.48 | $13.69 | $13.69 | 874,168 |
| 2015-09-17 | $14.47 | $14.95 | $14.00 | $14.66 | $14.66 | 455,693 |
| 2015-09-16 | $14.00 | $14.72 | $14.00 | $14.52 | $14.52 | 254,098 |
| 2015-09-15 | $14.00 | $14.17 | $13.60 | $14.03 | $14.03 | 188,709 |
| 2015-09-14 | $14.58 | $14.58 | $13.89 | $14.02 | $14.02 | 268,384 |
| 2015-09-11 | $15.54 | $15.54 | $14.36 | $14.71 | $14.71 | 442,145 |
| 2015-09-10 | $15.67 | $15.86 | $15.16 | $15.66 | $15.66 | 214,988 |
| 2015-09-09 | $16.37 | $16.50 | $15.64 | $15.70 | $15.70 | 95,523 |
| 2015-09-08 | $16.35 | $16.45 | $16.13 | $16.22 | $16.22 | 178,474 |
Alarm.com Holdings Inc (ALRM) News Headlines
Recent Alarm.com Holdings Inc (ALRM) News
Similar Companies to Alarm.com Holdings Inc (ALRM) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |