ArcBest Corp (ARCB) Exchange: NASDAQ
Data as of May 2, 2025
$62.01 ($4.20) 7.27%
ArcBest Corp - Daily Information
Click for more stock information on ArcBest Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.50 |
| Previous Close | $62.01 |
| High | $63.12 |
| Low | $58.36 |
| Adjusted Open | $58.50 |
| Previous Adjusted Close | $62.01 |
| Adjusted High | $63.12 |
| Adjusted Low | $58.36 |
About ArcBest Corp (ARCB)
ArcBest Corp (ARCB) is an American logistics company which provides freight transportation, supply chain solutions, and other services and products. Founded as Arkansas Best in 1923, the company has grown in size and popularity and has recently been involved in reorganizations and acquisitions of other transportation companies. ArcBest Corp has grown to over 12,000 employees, who service customers in the automotive, energy, government and defense, manufacturing, and retail sectors, among others.
Invest in ArcBest Corp (ARCB)
Historical Stock Data for ArcBest Corp (ARCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $58.50 | $63.12 | $58.36 | $62.01 | $62.01 | 533,928 |
| 2025-05-01 | $58.84 | $58.98 | $57.28 | $57.81 | $57.81 | 531,978 |
| 2025-04-30 | $56.73 | $58.59 | $55.19 | $58.52 | $58.52 | 813,946 |
| 2025-04-29 | $59.57 | $60.37 | $55.52 | $56.73 | $56.73 | 834,962 |
| 2025-04-28 | $58.55 | $59.97 | $57.81 | $59.10 | $59.10 | 837,857 |
| 2025-04-25 | $62.01 | $62.01 | $57.57 | $58.42 | $58.42 | 772,349 |
| 2025-04-24 | $62.21 | $65.04 | $61.97 | $64.67 | $64.67 | 243,987 |
| 2025-04-23 | $64.24 | $66.50 | $61.50 | $62.12 | $62.12 | 274,823 |
| 2025-04-22 | $60.07 | $61.48 | $59.05 | $61.38 | $61.38 | 293,111 |
| 2025-04-21 | $60.43 | $60.43 | $57.39 | $59.36 | $59.36 | 226,466 |
| 2025-04-17 | $58.95 | $61.22 | $58.91 | $60.99 | $60.99 | 248,116 |
| 2025-04-16 | $60.36 | $60.36 | $57.38 | $58.61 | $58.61 | 289,268 |
| 2025-04-15 | $62.42 | $63.25 | $60.25 | $60.62 | $60.62 | 170,703 |
| 2025-04-14 | $63.92 | $63.92 | $61.10 | $62.46 | $62.46 | 231,093 |
| 2025-04-11 | $63.26 | $63.68 | $59.38 | $62.32 | $62.32 | 384,087 |
| 2025-04-10 | $68.58 | $68.99 | $61.52 | $63.42 | $63.42 | 712,587 |
| 2025-04-09 | $59.32 | $72.66 | $58.82 | $71.76 | $71.76 | 1,194,641 |
| 2025-04-08 | $64.94 | $65.00 | $58.71 | $59.59 | $59.59 | 726,953 |
| 2025-04-07 | $62.12 | $67.32 | $59.16 | $60.80 | $60.80 | 752,351 |
| 2025-04-04 | $61.80 | $64.20 | $57.80 | $63.63 | $63.63 | 728,107 |
| 2025-04-03 | $68.35 | $68.93 | $63.51 | $64.25 | $64.25 | 528,083 |
| 2025-04-02 | $69.21 | $73.13 | $69.21 | $72.83 | $72.83 | 324,632 |
| 2025-04-01 | $70.05 | $70.98 | $69.00 | $70.13 | $70.13 | 275,027 |
| 2025-03-31 | $70.05 | $70.64 | $68.83 | $70.58 | $70.58 | 452,560 |
| 2025-03-28 | $73.14 | $73.14 | $70.66 | $70.80 | $70.80 | 233,061 |
| 2025-03-27 | $73.30 | $74.18 | $72.72 | $73.56 | $73.56 | 155,194 |
| 2025-03-26 | $73.41 | $74.60 | $72.81 | $73.68 | $73.68 | 149,079 |
| 2025-03-25 | $74.32 | $75.08 | $72.77 | $73.41 | $73.41 | 189,183 |
| 2025-03-24 | $73.08 | $74.76 | $72.98 | $74.47 | $74.47 | 195,258 |
| 2025-03-21 | $70.33 | $71.93 | $68.83 | $71.66 | $71.66 | 512,142 |
| 2025-03-20 | $70.95 | $72.90 | $70.95 | $71.80 | $71.80 | 246,466 |
| 2025-03-19 | $72.67 | $73.01 | $70.53 | $71.75 | $71.75 | 330,502 |
| 2025-03-18 | $75.20 | $75.36 | $71.73 | $72.45 | $72.45 | 366,598 |
| 2025-03-17 | $73.24 | $76.41 | $72.25 | $75.84 | $75.84 | 396,649 |
| 2025-03-14 | $74.51 | $75.23 | $72.93 | $73.35 | $73.35 | 377,660 |
| 2025-03-13 | $73.94 | $75.64 | $72.20 | $73.03 | $73.03 | 410,844 |
| 2025-03-12 | $73.77 | $74.76 | $70.96 | $72.88 | $72.88 | 395,605 |
| 2025-03-11 | $73.80 | $75.04 | $72.83 | $73.33 | $73.33 | 343,428 |
| 2025-03-10 | $74.95 | $77.05 | $73.73 | $74.19 | $74.19 | 374,117 |
| 2025-03-07 | $76.45 | $76.70 | $74.08 | $75.25 | $75.25 | 211,246 |
| 2025-03-06 | $74.17 | $76.98 | $74.04 | $76.25 | $76.25 | 346,825 |
| 2025-03-05 | $74.34 | $75.52 | $71.93 | $74.90 | $74.90 | 283,944 |
| 2025-03-04 | $73.58 | $75.63 | $71.57 | $74.17 | $74.17 | 344,755 |
| 2025-03-03 | $79.49 | $80.22 | $74.05 | $74.54 | $74.54 | 429,355 |
| 2025-02-28 | $79.17 | $81.00 | $78.27 | $78.77 | $78.77 | 508,868 |
| 2025-02-27 | $80.63 | $81.51 | $78.65 | $79.03 | $79.03 | 301,716 |
| 2025-02-26 | $83.55 | $84.79 | $80.12 | $80.65 | $80.65 | 335,719 |
| 2025-02-25 | $86.86 | $87.50 | $83.29 | $83.55 | $83.55 | 449,660 |
| 2025-02-24 | $86.43 | $88.71 | $84.74 | $87.42 | $87.42 | 842,348 |
| 2025-02-21 | $90.16 | $90.16 | $81.44 | $85.27 | $85.27 | 523,264 |
| 2025-02-20 | $90.54 | $90.79 | $88.10 | $89.44 | $89.44 | 262,250 |
| 2025-02-19 | $93.80 | $94.00 | $91.21 | $91.21 | $91.21 | 192,136 |
| 2025-02-18 | $94.46 | $95.17 | $93.32 | $95.14 | $95.14 | 236,721 |
| 2025-02-14 | $95.19 | $96.23 | $93.33 | $94.56 | $94.56 | 213,079 |
| 2025-02-13 | $94.60 | $95.44 | $93.44 | $95.00 | $95.00 | 179,821 |
| 2025-02-12 | $92.36 | $94.42 | $91.20 | $93.75 | $93.75 | 401,094 |
| 2025-02-11 | $91.58 | $94.43 | $91.58 | $94.00 | $94.00 | 310,560 |
| 2025-02-10 | $91.87 | $94.00 | $91.87 | $92.69 | $92.57 | 357,733 |
| 2025-02-07 | $93.87 | $95.67 | $91.00 | $91.17 | $91.05 | 268,971 |
| 2025-02-06 | $96.36 | $99.99 | $93.57 | $94.00 | $93.88 | 370,501 |
| 2025-02-05 | $96.20 | $97.42 | $94.44 | $95.65 | $95.53 | 259,208 |
| 2025-02-04 | $91.26 | $95.42 | $90.68 | $95.40 | $95.28 | 363,116 |
| 2025-02-03 | $90.25 | $94.96 | $90.25 | $91.40 | $91.28 | 451,582 |
| 2025-01-31 | $103.14 | $103.14 | $92.16 | $95.61 | $95.49 | 555,302 |
| 2025-01-30 | $94.50 | $95.32 | $93.23 | $94.51 | $94.39 | 366,467 |
| 2025-01-29 | $98.00 | $99.28 | $94.52 | $95.63 | $95.51 | 217,914 |
| 2025-01-28 | $99.82 | $100.84 | $98.14 | $98.31 | $98.18 | 179,337 |
| 2025-01-27 | $98.23 | $101.43 | $98.04 | $100.25 | $100.12 | 218,908 |
| 2025-01-24 | $99.23 | $100.32 | $97.77 | $98.49 | $98.49 | 196,910 |
| 2025-01-23 | $100.00 | $102.49 | $98.73 | $100.23 | $100.23 | 296,145 |
| 2025-01-22 | $99.55 | $101.11 | $97.00 | $98.47 | $98.47 | 202,894 |
| 2025-01-21 | $100.48 | $101.34 | $99.26 | $100.11 | $100.11 | 219,389 |
| 2025-01-17 | $102.12 | $102.12 | $99.11 | $100.19 | $100.19 | 205,703 |
| 2025-01-16 | $101.33 | $102.74 | $101.04 | $101.93 | $101.93 | 207,796 |
| 2025-01-15 | $103.29 | $103.63 | $101.33 | $101.62 | $101.62 | 302,697 |
| 2025-01-14 | $97.23 | $100.60 | $97.23 | $100.50 | $100.50 | 401,155 |
| 2025-01-13 | $91.76 | $96.67 | $91.76 | $96.56 | $96.56 | 194,274 |
| 2025-01-10 | $92.65 | $93.60 | $91.78 | $93.14 | $93.14 | 194,239 |
| 2025-01-08 | $94.05 | $94.95 | $93.08 | $94.61 | $94.61 | 222,393 |
| 2025-01-07 | $96.23 | $96.74 | $94.37 | $95.28 | $95.28 | 208,816 |
| 2025-01-06 | $95.01 | $98.45 | $94.50 | $96.70 | $96.70 | 250,763 |
| 2025-01-03 | $92.96 | $94.86 | $91.52 | $94.14 | $94.14 | 307,977 |
| 2025-01-02 | $94.17 | $94.99 | $91.24 | $91.94 | $91.94 | 252,204 |
| 2024-12-31 | $93.31 | $95.26 | $92.58 | $93.32 | $93.32 | 274,770 |
| 2024-12-30 | $92.84 | $93.25 | $91.01 | $93.08 | $93.08 | 286,607 |
| 2024-12-27 | $93.02 | $96.04 | $92.08 | $93.60 | $93.60 | 167,358 |
| 2024-12-26 | $93.77 | $95.04 | $93.43 | $94.11 | $94.11 | 149,520 |
| 2024-12-24 | $93.60 | $94.84 | $93.00 | $94.59 | $94.59 | 103,059 |
| 2024-12-23 | $94.28 | $94.71 | $92.32 | $93.54 | $93.54 | 234,409 |
| 2024-12-20 | $97.46 | $97.77 | $92.57 | $94.13 | $94.13 | 1,071,677 |
| 2024-12-19 | $102.49 | $103.97 | $97.53 | $97.58 | $97.58 | 271,511 |
| 2024-12-18 | $107.16 | $107.97 | $100.80 | $101.62 | $101.62 | 227,556 |
| 2024-12-17 | $107.38 | $108.81 | $105.74 | $106.03 | $106.03 | 245,070 |
| 2024-12-16 | $108.45 | $109.98 | $107.77 | $108.47 | $108.47 | 225,553 |
| 2024-12-13 | $110.81 | $111.33 | $108.32 | $108.57 | $108.57 | 193,425 |
| 2024-12-12 | $110.99 | $111.80 | $109.08 | $110.93 | $110.93 | 226,418 |
| 2024-12-11 | $113.25 | $113.74 | $110.04 | $111.39 | $111.39 | 245,892 |
| 2024-12-10 | $110.69 | $112.70 | $109.27 | $112.09 | $112.09 | 321,540 |
| 2024-12-09 | $107.98 | $111.40 | $107.26 | $110.65 | $110.65 | 232,416 |
| 2024-12-06 | $108.70 | $109.28 | $106.12 | $107.26 | $107.26 | 208,230 |
| 2024-12-05 | $108.04 | $108.82 | $106.10 | $107.31 | $107.31 | 238,735 |
| 2024-12-04 | $107.17 | $109.10 | $104.28 | $108.06 | $108.06 | 336,803 |
| 2024-12-03 | $109.87 | $110.74 | $108.49 | $108.83 | $108.83 | 236,643 |
| 2024-12-02 | $115.27 | $115.76 | $110.93 | $111.21 | $111.21 | 240,740 |
| 2024-11-29 | $113.94 | $115.72 | $113.54 | $115.28 | $115.28 | 134,802 |
| 2024-11-27 | $113.32 | $114.63 | $111.67 | $113.50 | $113.50 | 176,968 |
| 2024-11-26 | $111.32 | $113.19 | $109.53 | $113.05 | $113.05 | 197,217 |
| 2024-11-25 | $111.27 | $114.99 | $110.69 | $112.58 | $112.58 | 266,575 |
| 2024-11-22 | $109.83 | $111.73 | $108.54 | $109.91 | $109.91 | 204,980 |
| 2024-11-21 | $107.94 | $110.26 | $106.77 | $109.00 | $109.00 | 203,352 |
| 2024-11-20 | $106.73 | $108.18 | $104.77 | $106.76 | $106.76 | 236,661 |
| 2024-11-19 | $106.27 | $108.61 | $105.16 | $107.71 | $107.71 | 187,762 |
| 2024-11-18 | $109.15 | $110.04 | $107.88 | $108.25 | $108.25 | 188,245 |
| 2024-11-15 | $111.25 | $111.80 | $106.94 | $108.39 | $108.39 | 281,677 |
| 2024-11-14 | $113.37 | $114.39 | $110.68 | $111.50 | $111.50 | 186,183 |
| 2024-11-13 | $118.28 | $118.28 | $112.81 | $112.87 | $112.87 | 308,122 |
| 2024-11-12 | $121.23 | $121.51 | $116.31 | $116.91 | $116.79 | 205,681 |
| 2024-11-11 | $118.06 | $122.10 | $118.01 | $121.90 | $121.77 | 295,208 |
| 2024-11-08 | $112.75 | $118.19 | $112.31 | $116.43 | $116.31 | 351,899 |
| 2024-11-07 | $120.00 | $120.04 | $112.72 | $112.86 | $112.74 | 377,159 |
| 2024-11-06 | $113.98 | $123.26 | $113.98 | $120.81 | $120.68 | 1,293,570 |
| 2024-11-05 | $100.33 | $105.50 | $100.33 | $104.10 | $103.99 | 223,284 |
| 2024-11-04 | $98.56 | $103.66 | $98.56 | $100.54 | $100.43 | 258,171 |
| 2024-11-01 | $101.18 | $102.97 | $98.31 | $100.02 | $99.91 | 589,804 |
| 2024-10-31 | $105.18 | $106.87 | $103.59 | $104.18 | $104.07 | 319,488 |
| 2024-10-30 | $104.11 | $108.67 | $104.11 | $106.86 | $106.75 | 291,230 |
| 2024-10-29 | $105.12 | $106.02 | $104.14 | $104.37 | $104.26 | 157,615 |
| 2024-10-28 | $104.84 | $106.33 | $103.09 | $105.94 | $105.83 | 126,086 |
| 2024-10-25 | $102.37 | $105.13 | $102.37 | $103.78 | $103.67 | 177,381 |
| 2024-10-24 | $101.06 | $102.88 | $100.11 | $101.60 | $101.49 | 217,854 |
| 2024-10-23 | $101.45 | $102.99 | $98.83 | $99.80 | $99.69 | 223,223 |
| 2024-10-22 | $101.79 | $103.58 | $100.52 | $102.49 | $102.38 | 201,274 |
| 2024-10-21 | $102.86 | $103.30 | $100.98 | $101.86 | $101.75 | 182,564 |
| 2024-10-18 | $105.47 | $105.47 | $103.00 | $103.50 | $103.50 | 140,507 |
| 2024-10-17 | $105.62 | $105.62 | $103.50 | $104.89 | $104.89 | 141,322 |
| 2024-10-16 | $106.86 | $109.54 | $106.14 | $106.31 | $106.31 | 143,710 |
| 2024-10-15 | $106.55 | $107.99 | $104.76 | $104.82 | $104.82 | 160,276 |
| 2024-10-14 | $102.16 | $106.43 | $101.15 | $106.31 | $106.31 | 169,145 |
| 2024-10-11 | $101.89 | $106.25 | $101.89 | $105.95 | $105.95 | 170,669 |
| 2024-10-10 | $100.71 | $101.81 | $99.21 | $101.55 | $101.55 | 211,498 |
| 2024-10-09 | $100.01 | $103.33 | $100.00 | $101.79 | $101.79 | 237,441 |
| 2024-10-08 | $101.49 | $103.64 | $100.91 | $102.68 | $102.68 | 154,200 |
| 2024-10-07 | $100.07 | $101.34 | $98.94 | $101.09 | $101.09 | 285,691 |
| 2024-10-04 | $103.46 | $103.46 | $100.72 | $100.83 | $100.83 | 208,968 |
| 2024-10-03 | $101.00 | $101.53 | $99.16 | $101.08 | $101.08 | 207,780 |
| 2024-10-02 | $104.10 | $105.46 | $101.84 | $101.90 | $101.90 | 289,754 |
| 2024-10-01 | $107.18 | $108.32 | $101.97 | $103.95 | $103.95 | 577,688 |
| 2024-09-30 | $109.44 | $111.91 | $107.45 | $108.45 | $108.45 | 283,919 |
| 2024-09-27 | $109.85 | $112.21 | $107.93 | $109.30 | $109.30 | 258,646 |
| 2024-09-26 | $111.47 | $114.97 | $107.58 | $107.84 | $107.84 | 271,647 |
| 2024-09-25 | $112.68 | $112.98 | $110.39 | $111.47 | $111.47 | 200,103 |
| 2024-09-24 | $112.30 | $113.18 | $111.50 | $113.05 | $113.05 | 171,148 |
| 2024-09-23 | $110.80 | $111.20 | $108.98 | $110.93 | $110.93 | 211,710 |
| 2024-09-20 | $115.65 | $115.65 | $109.21 | $109.85 | $109.85 | 626,690 |
| 2024-09-19 | $114.37 | $116.10 | $113.30 | $115.83 | $115.83 | 311,692 |
| 2024-09-18 | $107.87 | $114.38 | $107.56 | $110.66 | $110.66 | 444,041 |
| 2024-09-17 | $107.81 | $110.75 | $107.35 | $107.85 | $107.85 | 323,723 |
| 2024-09-16 | $103.94 | $106.78 | $103.49 | $106.35 | $106.35 | 327,609 |
| 2024-09-13 | $101.65 | $104.35 | $101.09 | $103.83 | $103.83 | 306,262 |
| 2024-09-12 | $100.10 | $100.39 | $97.74 | $99.90 | $99.90 | 161,595 |
| 2024-09-11 | $98.30 | $99.32 | $94.77 | $98.83 | $98.83 | 378,970 |
| 2024-09-10 | $99.53 | $99.73 | $96.95 | $98.50 | $98.50 | 215,886 |
| 2024-09-09 | $99.80 | $100.79 | $98.68 | $99.19 | $99.19 | 234,112 |
| 2024-09-06 | $100.57 | $100.63 | $96.29 | $99.10 | $99.10 | 394,568 |
| 2024-09-05 | $101.00 | $101.42 | $98.69 | $100.09 | $100.09 | 404,216 |
| 2024-09-04 | $99.69 | $105.32 | $99.69 | $102.16 | $102.16 | 356,231 |
| 2024-09-03 | $104.59 | $105.83 | $103.98 | $105.30 | $105.30 | 200,531 |
| 2024-08-30 | $106.29 | $106.45 | $103.84 | $106.30 | $106.30 | 285,882 |
| 2024-08-29 | $106.60 | $107.14 | $104.93 | $105.60 | $105.60 | 136,254 |
| 2024-08-28 | $105.44 | $107.11 | $105.17 | $105.33 | $105.33 | 131,645 |
| 2024-08-27 | $107.26 | $108.02 | $105.04 | $105.91 | $105.91 | 152,267 |
| 2024-08-26 | $112.13 | $112.13 | $108.26 | $108.57 | $108.57 | 150,345 |
| 2024-08-23 | $107.18 | $111.60 | $107.18 | $111.06 | $111.06 | 138,530 |
| 2024-08-22 | $107.59 | $109.18 | $106.04 | $106.82 | $106.82 | 115,079 |
| 2024-08-21 | $108.36 | $109.21 | $106.90 | $108.15 | $108.15 | 126,908 |
| 2024-08-20 | $109.29 | $109.29 | $105.85 | $106.60 | $106.60 | 204,755 |
| 2024-08-19 | $108.63 | $110.41 | $108.15 | $109.47 | $109.47 | 156,665 |
| 2024-08-16 | $107.87 | $110.33 | $105.00 | $108.99 | $108.99 | 148,877 |
| 2024-08-15 | $109.11 | $112.29 | $108.13 | $108.66 | $108.66 | 157,326 |
| 2024-08-14 | $106.90 | $107.46 | $103.93 | $105.16 | $105.16 | 181,177 |
| 2024-08-13 | $104.41 | $106.77 | $103.47 | $106.04 | $106.04 | 196,931 |
| 2024-08-12 | $104.46 | $104.71 | $101.60 | $103.06 | $102.94 | 250,374 |
| 2024-08-09 | $105.83 | $106.24 | $103.32 | $104.19 | $104.19 | 175,291 |
| 2024-08-08 | $105.77 | $107.35 | $104.52 | $106.03 | $106.03 | 194,195 |
| 2024-08-07 | $109.11 | $109.35 | $103.32 | $103.45 | $103.45 | 248,300 |
| 2024-08-06 | $105.02 | $109.72 | $103.51 | $107.52 | $107.52 | 208,400 |
| 2024-08-05 | $100.00 | $108.64 | $98.94 | $104.87 | $104.87 | 529,078 |
| 2024-08-02 | $118.00 | $118.34 | $103.59 | $105.48 | $105.48 | 672,610 |
| 2024-08-01 | $127.35 | $129.83 | $120.09 | $121.69 | $121.69 | 357,540 |
| 2024-07-31 | $125.17 | $129.79 | $122.22 | $126.05 | $126.05 | 305,588 |
| 2024-07-30 | $122.26 | $126.47 | $122.26 | $124.32 | $124.32 | 215,744 |
| 2024-07-29 | $121.31 | $124.79 | $120.60 | $121.31 | $121.31 | 190,217 |
| 2024-07-26 | $122.43 | $123.11 | $116.82 | $120.15 | $120.15 | 370,745 |
| 2024-07-25 | $117.50 | $127.18 | $116.71 | $124.48 | $124.48 | 275,736 |
| 2024-07-24 | $117.65 | $120.99 | $114.59 | $116.79 | $116.79 | 219,011 |
| 2024-07-23 | $117.62 | $118.67 | $116.59 | $117.53 | $117.53 | 238,975 |
| 2024-07-22 | $119.68 | $121.50 | $115.48 | $118.14 | $118.14 | 247,056 |
| 2024-07-19 | $118.95 | $119.65 | $117.14 | $119.48 | $119.48 | 164,626 |
| 2024-07-18 | $120.72 | $122.82 | $117.11 | $118.62 | $118.62 | 242,521 |
| 2024-07-17 | $121.80 | $124.13 | $119.02 | $121.11 | $121.11 | 468,846 |
| 2024-07-16 | $118.82 | $124.84 | $118.82 | $123.75 | $123.75 | 394,019 |
| 2024-07-15 | $115.00 | $120.34 | $115.00 | $118.38 | $118.38 | 277,022 |
| 2024-07-12 | $112.24 | $115.19 | $112.11 | $114.80 | $114.80 | 227,064 |
| 2024-07-11 | $109.11 | $112.45 | $109.11 | $111.41 | $111.41 | 160,325 |
| 2024-07-10 | $105.95 | $107.57 | $104.10 | $107.22 | $107.22 | 247,264 |
| 2024-07-09 | $104.54 | $106.00 | $101.77 | $105.05 | $105.05 | 337,912 |
| 2024-07-08 | $107.40 | $108.46 | $104.36 | $108.41 | $108.41 | 308,184 |
| 2024-07-05 | $108.46 | $108.46 | $106.51 | $107.46 | $107.46 | 189,849 |
| 2024-07-03 | $108.64 | $110.99 | $107.52 | $108.54 | $108.54 | 85,322 |
| 2024-07-02 | $107.16 | $108.83 | $105.89 | $108.64 | $108.64 | 190,618 |
| 2024-07-01 | $107.01 | $108.24 | $105.40 | $106.82 | $106.82 | 236,007 |
| 2024-06-28 | $106.49 | $107.95 | $105.67 | $107.08 | $107.08 | 955,416 |
| 2024-06-27 | $106.20 | $106.32 | $104.01 | $105.09 | $105.09 | 247,879 |
| 2024-06-26 | $107.02 | $108.96 | $105.52 | $106.13 | $106.13 | 235,114 |
| 2024-06-25 | $106.79 | $107.43 | $105.60 | $107.03 | $107.03 | 142,115 |
| 2024-06-24 | $106.78 | $108.64 | $105.64 | $107.58 | $107.58 | 176,500 |
| 2024-06-21 | $107.10 | $107.40 | $105.60 | $106.36 | $106.36 | 381,482 |
| 2024-06-20 | $105.82 | $108.46 | $105.44 | $107.19 | $107.19 | 210,430 |
| 2024-06-18 | $105.87 | $107.21 | $105.00 | $105.76 | $105.76 | 144,637 |
| 2024-06-17 | $105.39 | $106.94 | $104.66 | $106.29 | $106.29 | 244,526 |
| 2024-06-14 | $106.59 | $107.16 | $102.94 | $105.49 | $105.49 | 252,795 |
| 2024-06-13 | $110.36 | $110.36 | $106.60 | $108.30 | $108.30 | 162,943 |
| 2024-06-12 | $112.08 | $114.72 | $109.68 | $110.75 | $110.75 | 291,945 |
| 2024-06-11 | $108.69 | $109.07 | $106.61 | $109.01 | $109.01 | 194,642 |
| 2024-06-10 | $106.80 | $112.13 | $106.44 | $109.83 | $109.83 | 624,561 |
| 2024-06-07 | $101.14 | $108.65 | $100.49 | $108.42 | $108.42 | 449,720 |
| 2024-06-06 | $103.24 | $103.27 | $100.44 | $101.54 | $101.54 | 244,868 |
| 2024-06-05 | $103.35 | $105.09 | $102.15 | $104.40 | $104.40 | 214,882 |
| 2024-06-04 | $104.89 | $108.10 | $102.40 | $102.79 | $102.79 | 375,364 |
| 2024-06-03 | $107.49 | $107.63 | $102.52 | $102.91 | $102.91 | 265,017 |
| 2024-05-31 | $104.22 | $105.77 | $103.20 | $105.52 | $105.52 | 291,399 |
| 2024-05-30 | $101.85 | $103.99 | $101.66 | $103.10 | $103.10 | 194,905 |
| 2024-05-29 | $101.62 | $103.77 | $101.53 | $101.56 | $101.56 | 242,217 |
| 2024-05-28 | $106.81 | $106.95 | $103.38 | $103.80 | $103.80 | 216,331 |
| 2024-05-24 | $106.69 | $107.36 | $104.44 | $106.20 | $106.20 | 288,159 |
| 2024-05-23 | $106.82 | $107.00 | $104.62 | $105.77 | $105.77 | 275,745 |
| 2024-05-22 | $108.83 | $109.28 | $105.85 | $106.31 | $106.31 | 461,083 |
| 2024-05-21 | $112.34 | $112.96 | $108.75 | $108.91 | $108.91 | 275,914 |
| 2024-05-20 | $113.49 | $114.66 | $112.50 | $113.22 | $113.22 | 205,538 |
| 2024-05-17 | $115.10 | $115.68 | $112.83 | $113.78 | $113.78 | 291,261 |
| 2024-05-16 | $117.20 | $117.59 | $115.00 | $115.17 | $115.17 | 152,613 |
| 2024-05-15 | $120.70 | $122.00 | $116.36 | $117.83 | $117.83 | 234,426 |
| 2024-05-14 | $118.27 | $121.43 | $117.00 | $119.75 | $119.75 | 336,179 |
| 2024-05-13 | $117.58 | $117.98 | $116.40 | $116.94 | $116.94 | 175,728 |
| 2024-05-10 | $115.93 | $117.62 | $115.76 | $117.40 | $117.40 | 176,543 |
| 2024-05-09 | $114.41 | $116.69 | $114.41 | $115.74 | $115.74 | 173,269 |
| 2024-05-08 | $115.26 | $118.36 | $113.87 | $114.39 | $114.27 | 340,483 |
| 2024-05-07 | $118.08 | $119.92 | $116.41 | $117.10 | $116.98 | 345,462 |
| 2024-05-06 | $116.02 | $118.47 | $114.41 | $117.99 | $117.87 | 326,464 |
| 2024-05-03 | $116.15 | $116.81 | $113.64 | $114.85 | $114.73 | 378,673 |
| 2024-05-02 | $110.00 | $113.06 | $108.24 | $112.67 | $112.55 | 389,694 |
| 2024-05-01 | $109.85 | $112.28 | $107.62 | $108.36 | $108.25 | 563,251 |
| 2024-04-30 | $124.70 | $124.70 | $108.33 | $110.91 | $110.80 | 988,584 |
| 2024-04-29 | $129.86 | $131.23 | $128.49 | $129.45 | $129.32 | 393,790 |
| 2024-04-26 | $130.02 | $132.00 | $126.77 | $127.89 | $127.76 | 404,232 |
| 2024-04-25 | $135.20 | $139.26 | $134.40 | $138.08 | $137.94 | 262,580 |
| 2024-04-24 | $144.95 | $145.98 | $133.62 | $137.00 | $136.86 | 487,287 |
| 2024-04-23 | $139.65 | $146.41 | $139.22 | $145.95 | $145.80 | 209,346 |
| 2024-04-22 | $139.22 | $141.70 | $137.34 | $139.53 | $139.39 | 285,822 |
| 2024-04-19 | $136.36 | $140.03 | $136.36 | $138.03 | $138.03 | 302,180 |
| 2024-04-18 | $141.42 | $142.15 | $135.73 | $136.24 | $136.24 | 350,401 |
| 2024-04-17 | $146.00 | $146.97 | $136.43 | $140.00 | $140.00 | 482,865 |
| 2024-04-16 | $148.29 | $150.30 | $147.74 | $149.25 | $149.25 | 242,647 |
| 2024-04-15 | $148.83 | $151.54 | $148.09 | $149.95 | $149.95 | 353,146 |
| 2024-04-12 | $150.01 | $151.34 | $147.30 | $149.19 | $149.19 | 374,830 |
| 2024-04-11 | $149.06 | $152.35 | $147.91 | $151.75 | $151.75 | 387,755 |
| 2024-04-10 | $146.73 | $149.29 | $145.44 | $148.25 | $148.25 | 467,777 |
| 2024-04-09 | $150.31 | $151.51 | $146.98 | $151.30 | $151.30 | 446,077 |
| 2024-04-08 | $149.79 | $153.61 | $149.33 | $151.13 | $151.13 | 354,394 |
| 2024-04-05 | $144.62 | $149.99 | $143.80 | $149.87 | $149.87 | 247,866 |
| 2024-04-04 | $145.71 | $147.41 | $142.69 | $143.74 | $143.74 | 333,471 |
| 2024-04-03 | $139.90 | $146.64 | $139.90 | $145.18 | $145.18 | 338,825 |
| 2024-04-02 | $139.44 | $140.52 | $136.69 | $140.09 | $140.09 | 338,010 |
| 2024-04-01 | $142.58 | $143.10 | $139.58 | $142.08 | $142.08 | 415,665 |
| 2024-03-28 | $137.99 | $143.22 | $136.92 | $142.50 | $142.50 | 508,316 |
| 2024-03-27 | $136.97 | $137.77 | $135.16 | $137.17 | $137.17 | 261,621 |
| 2024-03-26 | $136.83 | $138.87 | $135.12 | $136.19 | $136.19 | 157,992 |
| 2024-03-25 | $137.52 | $138.98 | $134.43 | $135.85 | $135.85 | 203,150 |
| 2024-03-22 | $139.05 | $139.21 | $134.66 | $137.04 | $137.04 | 236,326 |
| 2024-03-21 | $133.60 | $139.41 | $133.00 | $138.16 | $138.16 | 430,737 |
| 2024-03-20 | $125.81 | $133.77 | $125.81 | $131.82 | $131.82 | 748,208 |
| 2024-03-19 | $125.30 | $128.12 | $124.78 | $126.61 | $126.61 | 205,279 |
| 2024-03-18 | $129.27 | $129.41 | $125.01 | $125.23 | $125.23 | 236,363 |
| 2024-03-15 | $128.68 | $132.11 | $126.53 | $128.55 | $128.55 | 537,909 |
| 2024-03-14 | $133.47 | $133.88 | $127.28 | $129.19 | $129.19 | 409,084 |
| 2024-03-13 | $134.00 | $135.66 | $131.99 | $134.03 | $134.03 | 353,253 |
| 2024-03-12 | $135.16 | $137.80 | $133.86 | $134.55 | $134.55 | 316,213 |
| 2024-03-11 | $137.00 | $137.00 | $132.65 | $135.97 | $135.97 | 369,915 |
| 2024-03-08 | $147.85 | $149.89 | $136.49 | $136.72 | $136.72 | 387,470 |
| 2024-03-07 | $141.50 | $148.74 | $140.81 | $146.23 | $146.23 | 604,493 |
| 2024-03-06 | $141.08 | $142.78 | $137.73 | $137.99 | $137.99 | 247,579 |
| 2024-03-05 | $141.70 | $142.77 | $139.70 | $140.63 | $140.63 | 207,829 |
| 2024-03-04 | $142.79 | $143.71 | $141.01 | $143.14 | $143.14 | 212,857 |
| 2024-03-01 | $142.97 | $143.81 | $141.05 | $142.15 | $142.15 | 243,076 |
| 2024-02-29 | $141.05 | $144.84 | $140.73 | $142.86 | $142.86 | 431,986 |
| 2024-02-28 | $140.39 | $142.11 | $139.76 | $139.80 | $139.80 | 214,587 |
| 2024-02-27 | $140.34 | $143.33 | $139.17 | $142.38 | $142.38 | 228,014 |
| 2024-02-26 | $140.12 | $140.92 | $138.70 | $139.12 | $139.12 | 259,716 |
| 2024-02-23 | $139.40 | $140.84 | $138.14 | $140.42 | $140.42 | 176,218 |
| 2024-02-22 | $139.22 | $140.76 | $138.54 | $138.80 | $138.80 | 281,783 |
| 2024-02-21 | $140.36 | $141.24 | $136.86 | $138.86 | $138.86 | 421,232 |
| 2024-02-20 | $139.63 | $140.79 | $136.18 | $140.07 | $140.07 | 320,464 |
| 2024-02-16 | $142.91 | $143.83 | $140.84 | $142.06 | $142.06 | 224,264 |
| 2024-02-15 | $142.37 | $143.75 | $139.53 | $143.56 | $143.56 | 235,633 |
| 2024-02-14 | $141.09 | $142.73 | $139.48 | $141.72 | $141.60 | 270,253 |
| 2024-02-13 | $139.16 | $143.74 | $137.97 | $139.34 | $139.22 | 394,801 |
| 2024-02-12 | $143.81 | $145.10 | $142.01 | $144.43 | $144.31 | 263,570 |
| 2024-02-09 | $141.02 | $145.06 | $139.29 | $143.81 | $143.69 | 439,384 |
| 2024-02-08 | $140.26 | $140.73 | $136.30 | $139.81 | $139.69 | 352,202 |
| 2024-02-07 | $143.85 | $146.24 | $139.63 | $140.31 | $140.19 | 433,499 |
| 2024-02-06 | $130.00 | $144.00 | $129.04 | $138.58 | $138.58 | 715,887 |
| 2024-02-05 | $129.25 | $132.40 | $126.38 | $128.07 | $128.07 | 456,742 |
| 2024-02-02 | $120.21 | $128.80 | $117.42 | $128.35 | $128.35 | 420,789 |
| 2024-02-01 | $119.35 | $121.21 | $115.25 | $120.98 | $120.98 | 264,917 |
| 2024-01-31 | $122.40 | $123.64 | $118.59 | $119.13 | $119.13 | 239,824 |
| 2024-01-30 | $122.17 | $123.01 | $119.85 | $122.40 | $122.40 | 166,893 |
| 2024-01-29 | $121.86 | $123.63 | $120.05 | $123.31 | $123.31 | 130,812 |
| 2024-01-26 | $121.23 | $121.23 | $119.19 | $121.05 | $121.05 | 157,357 |
| 2024-01-25 | $120.70 | $121.37 | $119.17 | $120.21 | $120.21 | 158,052 |
| 2024-01-24 | $122.14 | $122.14 | $118.95 | $119.10 | $119.10 | 158,458 |
| 2024-01-23 | $123.90 | $124.79 | $120.32 | $120.66 | $120.66 | 226,699 |
| 2024-01-22 | $119.77 | $123.49 | $119.77 | $123.36 | $123.36 | 177,717 |
| 2024-01-19 | $117.15 | $119.24 | $115.04 | $118.39 | $118.39 | 128,025 |
| 2024-01-18 | $116.52 | $117.01 | $115.21 | $116.13 | $116.13 | 109,762 |
| 2024-01-17 | $114.51 | $115.61 | $113.10 | $115.37 | $115.37 | 107,211 |
| 2024-01-16 | $116.59 | $117.38 | $115.49 | $116.13 | $116.13 | 196,880 |
| 2024-01-12 | $118.38 | $119.53 | $116.33 | $117.95 | $117.95 | 155,133 |
| 2024-01-11 | $118.73 | $119.18 | $116.07 | $117.87 | $117.87 | 176,698 |
| 2024-01-10 | $118.05 | $118.69 | $115.91 | $118.69 | $118.69 | 157,891 |
| 2024-01-09 | $116.73 | $118.62 | $114.66 | $117.62 | $117.62 | 183,026 |
| 2024-01-08 | $115.60 | $118.65 | $115.28 | $118.64 | $118.64 | 146,209 |
| 2024-01-05 | $115.97 | $117.40 | $115.05 | $115.56 | $115.56 | 184,075 |
| 2024-01-04 | $116.86 | $118.50 | $116.46 | $116.53 | $116.53 | 276,883 |
| 2024-01-03 | $120.07 | $120.07 | $116.02 | $116.42 | $116.42 | 302,855 |
| 2024-01-02 | $119.62 | $121.69 | $119.32 | $121.06 | $121.06 | 407,356 |
| 2023-12-29 | $122.17 | $122.72 | $119.50 | $120.21 | $120.21 | 168,666 |
| 2023-12-28 | $122.37 | $122.73 | $120.88 | $122.00 | $122.00 | 128,220 |
| 2023-12-27 | $122.52 | $123.90 | $121.89 | $122.45 | $122.45 | 318,123 |
| 2023-12-26 | $119.49 | $122.89 | $119.32 | $122.15 | $122.15 | 256,184 |
| 2023-12-22 | $119.88 | $121.34 | $118.96 | $119.18 | $119.18 | 175,954 |
| 2023-12-21 | $118.47 | $119.75 | $117.33 | $118.92 | $118.92 | 206,138 |
| 2023-12-20 | $115.31 | $119.83 | $114.15 | $117.30 | $117.30 | 323,520 |
| 2023-12-19 | $114.72 | $116.99 | $113.91 | $116.34 | $116.34 | 233,650 |
| 2023-12-18 | $115.00 | $115.49 | $113.58 | $114.32 | $114.32 | 217,765 |
| 2023-12-15 | $113.88 | $116.51 | $111.48 | $114.17 | $114.17 | 1,291,055 |
| 2023-12-14 | $110.46 | $114.02 | $110.46 | $113.11 | $113.11 | 360,708 |
| 2023-12-13 | $108.58 | $110.07 | $105.68 | $109.74 | $109.74 | 281,302 |
| 2023-12-12 | $108.29 | $110.11 | $107.41 | $108.95 | $108.95 | 283,930 |
| 2023-12-11 | $107.14 | $109.69 | $106.36 | $108.64 | $108.64 | 250,744 |
| 2023-12-08 | $107.36 | $110.68 | $106.90 | $107.76 | $107.76 | 264,645 |
| 2023-12-07 | $107.89 | $108.74 | $105.37 | $107.66 | $107.66 | 559,384 |
| 2023-12-06 | $113.23 | $113.23 | $107.41 | $107.88 | $107.88 | 570,821 |
| 2023-12-05 | $122.50 | $122.50 | $111.01 | $112.96 | $112.96 | 806,709 |
| 2023-12-04 | $123.70 | $125.48 | $122.45 | $124.73 | $124.73 | 322,205 |
| 2023-12-01 | $118.25 | $124.92 | $117.86 | $124.72 | $124.72 | 371,369 |
| 2023-11-30 | $117.42 | $119.23 | $114.13 | $119.19 | $119.19 | 283,952 |
| 2023-11-29 | $119.90 | $121.19 | $116.66 | $117.46 | $117.46 | 303,550 |
| 2023-11-28 | $121.10 | $122.25 | $117.90 | $119.26 | $119.26 | 264,852 |
| 2023-11-27 | $120.88 | $121.59 | $119.26 | $121.21 | $121.21 | 227,988 |
| 2023-11-24 | $121.59 | $123.57 | $121.39 | $121.65 | $121.65 | 69,144 |
| 2023-11-22 | $121.89 | $123.99 | $121.89 | $122.24 | $122.24 | 273,198 |
| 2023-11-21 | $120.44 | $121.71 | $119.58 | $121.42 | $121.42 | 280,937 |
| 2023-11-20 | $121.07 | $122.20 | $120.19 | $121.46 | $121.46 | 196,473 |
| 2023-11-17 | $122.24 | $122.65 | $119.91 | $121.00 | $121.00 | 300,088 |
| 2023-11-16 | $121.69 | $122.63 | $119.20 | $121.16 | $121.16 | 325,558 |
| 2023-11-15 | $121.01 | $124.22 | $121.01 | $122.14 | $122.14 | 342,559 |
| 2023-11-14 | $119.83 | $122.14 | $119.31 | $121.24 | $121.24 | 335,493 |
| 2023-11-13 | $114.61 | $116.95 | $114.50 | $116.50 | $116.50 | 147,870 |
| 2023-11-10 | $115.82 | $117.08 | $114.45 | $115.63 | $115.63 | 204,371 |
| 2023-11-09 | $117.25 | $120.47 | $114.10 | $114.68 | $114.68 | 236,611 |
| 2023-11-08 | $116.89 | $118.29 | $114.68 | $116.47 | $116.47 | 197,971 |
| 2023-11-07 | $116.61 | $119.24 | $115.79 | $116.89 | $116.89 | 242,902 |
| 2023-11-06 | $119.87 | $119.87 | $116.34 | $118.31 | $118.19 | 296,574 |
| 2023-11-03 | $119.00 | $121.85 | $117.41 | $120.00 | $120.00 | 702,758 |
| 2023-11-02 | $115.21 | $117.54 | $113.99 | $117.41 | $117.41 | 496,298 |
| 2023-11-01 | $109.25 | $114.83 | $108.64 | $114.39 | $114.39 | 512,110 |
| 2023-10-31 | $111.72 | $112.08 | $107.91 | $108.88 | $108.88 | 469,352 |
| 2023-10-30 | $105.33 | $111.79 | $104.10 | $110.89 | $110.89 | 684,853 |
| 2023-10-27 | $98.00 | $104.94 | $95.75 | $102.26 | $102.26 | 1,338,244 |
| 2023-10-26 | $89.70 | $90.19 | $86.93 | $87.99 | $87.99 | 550,889 |
| 2023-10-25 | $91.64 | $92.15 | $89.22 | $89.70 | $89.70 | 535,615 |
| 2023-10-24 | $95.05 | $95.39 | $92.15 | $92.48 | $92.48 | 237,570 |
| 2023-10-23 | $94.52 | $95.61 | $93.49 | $94.14 | $94.14 | 353,732 |
| 2023-10-20 | $94.86 | $97.48 | $93.74 | $94.52 | $94.52 | 389,119 |
| 2023-10-19 | $97.10 | $98.05 | $92.90 | $93.41 | $93.41 | 264,546 |
| 2023-10-18 | $100.37 | $100.37 | $96.79 | $96.87 | $96.87 | 321,231 |
| 2023-10-17 | $100.12 | $103.12 | $100.04 | $102.13 | $102.13 | 237,695 |
| 2023-10-16 | $96.53 | $99.89 | $96.53 | $99.10 | $99.10 | 209,505 |
| 2023-10-13 | $99.11 | $99.65 | $95.75 | $95.90 | $95.90 | 175,551 |
| 2023-10-12 | $102.28 | $102.90 | $98.51 | $99.05 | $99.05 | 147,740 |
| 2023-10-11 | $103.17 | $103.38 | $100.75 | $101.85 | $101.85 | 125,580 |
| 2023-10-10 | $101.64 | $103.58 | $101.11 | $102.83 | $102.83 | 210,060 |
| 2023-10-09 | $96.92 | $101.89 | $96.92 | $100.99 | $100.99 | 220,449 |
| 2023-10-06 | $96.98 | $99.82 | $96.34 | $98.75 | $98.75 | 235,610 |
| 2023-10-05 | $99.10 | $99.10 | $97.07 | $97.68 | $97.68 | 253,900 |
| 2023-10-04 | $98.76 | $99.23 | $97.84 | $98.91 | $98.91 | 218,960 |
| 2023-10-03 | $98.57 | $101.73 | $97.35 | $98.26 | $98.26 | 289,370 |
| 2023-10-02 | $101.03 | $102.11 | $97.82 | $99.44 | $99.44 | 387,503 |
| 2023-09-29 | $103.16 | $103.80 | $101.24 | $101.65 | $101.65 | 275,697 |
| 2023-09-28 | $99.98 | $102.91 | $99.92 | $102.49 | $102.49 | 285,339 |
| 2023-09-27 | $101.87 | $102.10 | $99.57 | $100.29 | $100.29 | 198,970 |
| 2023-09-26 | $100.80 | $102.01 | $99.22 | $100.59 | $100.59 | 387,991 |
| 2023-09-25 | $99.87 | $103.47 | $99.87 | $102.16 | $102.16 | 404,038 |
| 2023-09-22 | $100.04 | $101.47 | $99.35 | $100.26 | $100.26 | 206,599 |
| 2023-09-21 | $98.52 | $99.75 | $97.25 | $99.40 | $99.40 | 1,209,261 |
| 2023-09-20 | $99.90 | $102.11 | $98.45 | $98.46 | $98.46 | 281,937 |
| 2023-09-19 | $102.97 | $103.60 | $99.29 | $99.74 | $99.74 | 413,868 |
| 2023-09-18 | $103.02 | $105.60 | $102.60 | $103.22 | $103.22 | 623,242 |
| 2023-09-15 | $102.64 | $102.75 | $99.75 | $101.93 | $101.93 | 2,195,749 |
| 2023-09-14 | $102.14 | $105.96 | $102.14 | $103.20 | $103.20 | 995,354 |
| 2023-09-13 | $98.79 | $104.20 | $98.03 | $101.00 | $101.00 | 748,054 |
| 2023-09-12 | $96.48 | $100.19 | $96.48 | $99.27 | $99.27 | 380,317 |
| 2023-09-11 | $97.97 | $99.91 | $97.27 | $97.98 | $97.98 | 445,031 |
| 2023-09-08 | $100.27 | $101.14 | $96.92 | $97.17 | $97.17 | 415,002 |
| 2023-09-07 | $103.67 | $104.24 | $99.92 | $100.98 | $100.98 | 615,585 |
| 2023-09-06 | $105.53 | $108.45 | $103.38 | $104.09 | $104.09 | 441,680 |
| 2023-09-05 | $109.37 | $109.37 | $105.50 | $105.96 | $105.96 | 428,572 |
| 2023-09-01 | $106.96 | $112.39 | $106.34 | $110.39 | $110.39 | 490,909 |
| 2023-08-31 | $105.57 | $106.45 | $104.07 | $105.59 | $105.59 | 317,655 |
| 2023-08-30 | $104.24 | $106.80 | $104.05 | $105.86 | $105.86 | 345,126 |
| 2023-08-29 | $103.83 | $105.84 | $103.07 | $104.60 | $104.60 | 278,604 |
| 2023-08-28 | $104.78 | $106.64 | $102.15 | $103.48 | $103.48 | 451,051 |
| 2023-08-25 | $104.63 | $104.63 | $101.29 | $103.82 | $103.82 | 325,902 |
| 2023-08-24 | $105.45 | $106.12 | $104.30 | $104.63 | $104.63 | 243,385 |
| 2023-08-23 | $105.84 | $106.05 | $104.01 | $105.49 | $105.49 | 297,050 |
| 2023-08-22 | $108.35 | $108.35 | $104.87 | $105.84 | $105.84 | 370,413 |
| 2023-08-21 | $106.77 | $110.88 | $106.77 | $108.35 | $108.35 | 498,728 |
| 2023-08-18 | $101.11 | $104.96 | $100.89 | $104.60 | $104.60 | 449,656 |
| 2023-08-17 | $104.22 | $104.82 | $101.47 | $102.22 | $102.22 | 405,896 |
| 2023-08-16 | $105.24 | $109.50 | $103.61 | $104.00 | $104.00 | 426,617 |
| 2023-08-15 | $104.53 | $105.65 | $103.19 | $104.53 | $104.53 | 370,545 |
| 2023-08-14 | $107.70 | $110.00 | $105.01 | $105.28 | $105.28 | 493,486 |
| 2023-08-11 | $108.71 | $109.35 | $107.50 | $108.22 | $108.22 | 291,917 |
| 2023-08-10 | $112.29 | $112.29 | $108.27 | $109.43 | $109.43 | 445,487 |
| 2023-08-09 | $109.56 | $111.95 | $107.41 | $111.49 | $111.49 | 349,020 |
| 2023-08-08 | $110.32 | $112.34 | $109.81 | $110.05 | $110.05 | 392,290 |
| 2023-08-07 | $116.51 | $118.17 | $112.18 | $112.69 | $112.57 | 418,321 |
| 2023-08-04 | $117.77 | $119.40 | $114.62 | $115.64 | $115.51 | 350,357 |
| 2023-08-03 | $115.31 | $118.45 | $114.20 | $117.77 | $117.64 | 301,924 |
| 2023-08-02 | $114.63 | $117.73 | $112.70 | $115.69 | $115.56 | 470,527 |
| 2023-08-01 | $116.32 | $118.14 | $111.38 | $117.39 | $117.26 | 663,171 |
| 2023-07-31 | $117.60 | $118.95 | $115.00 | $116.32 | $116.19 | 485,222 |
| 2023-07-28 | $120.00 | $121.99 | $114.00 | $119.41 | $119.41 | 724,292 |
| 2023-07-27 | $119.67 | $122.86 | $117.50 | $118.83 | $118.83 | 957,837 |
| 2023-07-26 | $112.84 | $120.37 | $112.84 | $119.10 | $119.10 | 849,977 |
| 2023-07-25 | $108.59 | $113.74 | $108.59 | $111.84 | $111.84 | 376,272 |
| 2023-07-24 | $105.66 | $110.34 | $105.12 | $109.57 | $109.57 | 389,167 |
| 2023-07-21 | $111.43 | $112.12 | $108.34 | $109.10 | $109.10 | 362,067 |
| 2023-07-20 | $109.25 | $112.44 | $107.22 | $111.83 | $111.83 | 486,698 |
| 2023-07-19 | $101.57 | $110.69 | $101.14 | $109.92 | $109.92 | 896,806 |
| 2023-07-18 | $100.02 | $104.56 | $100.02 | $100.59 | $100.59 | 1,003,935 |
| 2023-07-17 | $95.17 | $96.41 | $94.18 | $95.96 | $95.96 | 255,050 |
| 2023-07-14 | $96.18 | $96.20 | $95.13 | $95.79 | $95.79 | 191,111 |
| 2023-07-13 | $96.78 | $97.46 | $96.15 | $96.78 | $96.78 | 145,044 |
| 2023-07-12 | $99.89 | $100.06 | $95.91 | $96.55 | $96.55 | 353,282 |
| 2023-07-11 | $98.61 | $98.69 | $96.35 | $98.32 | $98.32 | 167,478 |
| 2023-07-10 | $97.31 | $100.25 | $96.59 | $98.06 | $98.06 | 321,216 |
| 2023-07-07 | $96.00 | $101.49 | $95.94 | $98.55 | $98.55 | 414,349 |
| 2023-07-06 | $94.61 | $95.67 | $92.89 | $95.50 | $95.50 | 232,296 |
| 2023-07-05 | $97.80 | $98.57 | $94.40 | $95.42 | $95.42 | 295,058 |
| 2023-07-03 | $98.05 | $99.85 | $97.45 | $98.72 | $98.72 | 154,118 |
| 2023-06-30 | $99.49 | $99.49 | $97.00 | $98.80 | $98.80 | 356,259 |
| 2023-06-29 | $97.95 | $99.55 | $95.85 | $99.36 | $99.36 | 474,657 |
| 2023-06-28 | $93.90 | $97.85 | $92.96 | $97.76 | $97.76 | 498,355 |
| 2023-06-27 | $86.63 | $94.43 | $86.63 | $94.02 | $94.02 | 615,312 |
| 2023-06-26 | $85.11 | $87.51 | $85.11 | $86.13 | $86.13 | 304,824 |
| 2023-06-23 | $86.98 | $88.83 | $85.25 | $85.37 | $85.37 | 540,875 |
| 2023-06-22 | $87.10 | $88.64 | $86.66 | $88.00 | $88.00 | 381,895 |
| 2023-06-21 | $85.59 | $87.74 | $85.10 | $87.47 | $87.47 | 373,713 |
| 2023-06-20 | $87.57 | $88.19 | $85.36 | $86.21 | $86.21 | 316,441 |
| 2023-06-16 | $88.76 | $89.46 | $87.47 | $88.23 | $88.23 | 741,826 |
| 2023-06-15 | $88.42 | $89.41 | $86.52 | $87.75 | $87.75 | 330,125 |
| 2023-06-14 | $87.20 | $90.31 | $87.05 | $89.15 | $89.15 | 426,179 |
| 2023-06-13 | $86.52 | $87.61 | $85.64 | $86.50 | $86.50 | 307,601 |
| 2023-06-12 | $87.21 | $87.48 | $84.54 | $86.10 | $86.10 | 335,568 |
| 2023-06-09 | $87.68 | $87.85 | $84.70 | $85.20 | $85.20 | 247,937 |
| 2023-06-08 | $87.51 | $88.68 | $86.75 | $87.93 | $87.93 | 236,278 |
| 2023-06-07 | $85.76 | $88.08 | $84.88 | $87.52 | $87.52 | 436,341 |
| 2023-06-06 | $83.67 | $86.55 | $82.18 | $85.32 | $85.32 | 322,222 |
| 2023-06-05 | $86.85 | $87.14 | $83.20 | $84.15 | $84.15 | 269,876 |
| 2023-06-02 | $85.35 | $87.57 | $84.60 | $87.20 | $87.20 | 241,219 |
| 2023-06-01 | $84.00 | $84.90 | $82.95 | $84.39 | $84.39 | 179,266 |
| 2023-05-31 | $87.03 | $87.96 | $83.53 | $83.78 | $83.78 | 257,318 |
| 2023-05-30 | $86.97 | $88.15 | $86.56 | $87.32 | $87.32 | 204,241 |
| 2023-05-26 | $87.14 | $88.25 | $86.74 | $87.00 | $87.00 | 149,249 |
| 2023-05-25 | $84.49 | $87.23 | $84.42 | $87.19 | $87.19 | 205,251 |
| 2023-05-24 | $86.49 | $86.63 | $83.38 | $84.49 | $84.49 | 305,625 |
| 2023-05-23 | $86.75 | $88.73 | $86.06 | $87.42 | $87.42 | 255,935 |
| 2023-05-22 | $86.73 | $87.38 | $85.06 | $87.00 | $87.00 | 186,445 |
| 2023-05-19 | $88.00 | $88.21 | $85.27 | $86.21 | $86.21 | 135,467 |
| 2023-05-18 | $83.48 | $87.46 | $83.48 | $87.17 | $87.17 | 242,009 |
| 2023-05-17 | $84.92 | $86.45 | $83.85 | $86.27 | $86.27 | 238,582 |
| 2023-05-16 | $86.09 | $86.31 | $84.26 | $84.49 | $84.49 | 177,667 |
| 2023-05-15 | $87.49 | $88.11 | $86.63 | $86.75 | $86.75 | 172,675 |
| 2023-05-12 | $87.32 | $88.10 | $86.08 | $87.42 | $87.42 | 119,067 |
| 2023-05-11 | $86.51 | $87.03 | $84.51 | $86.73 | $86.73 | 176,415 |
| 2023-05-10 | $88.34 | $88.53 | $86.03 | $87.28 | $87.28 | 149,840 |
| 2023-05-09 | $86.80 | $87.24 | $85.21 | $86.70 | $86.70 | 154,513 |
| 2023-05-08 | $87.82 | $89.38 | $86.31 | $87.68 | $87.56 | 186,671 |
| 2023-05-05 | $86.78 | $88.39 | $86.06 | $87.82 | $87.70 | 143,466 |
| 2023-05-04 | $89.27 | $89.99 | $85.57 | $85.73 | $85.61 | 225,891 |
| 2023-05-03 | $90.75 | $92.41 | $89.96 | $90.02 | $89.90 | 216,778 |
| 2023-05-02 | $91.26 | $91.42 | $88.46 | $90.61 | $90.48 | 357,895 |
| 2023-05-01 | $90.66 | $92.85 | $89.51 | $91.62 | $91.49 | 392,489 |
| 2023-04-28 | $86.95 | $95.51 | $86.00 | $94.40 | $94.27 | 409,939 |
| 2023-04-27 | $88.75 | $90.96 | $87.75 | $89.90 | $89.78 | 301,702 |
| 2023-04-26 | $94.64 | $94.72 | $84.08 | $88.00 | $87.88 | 805,361 |
| 2023-04-25 | $94.44 | $95.24 | $92.85 | $94.38 | $94.25 | 281,658 |
| 2023-04-24 | $95.43 | $96.59 | $93.27 | $95.79 | $95.66 | 232,166 |
| 2023-04-21 | $95.83 | $97.14 | $94.84 | $95.60 | $95.47 | 183,064 |
| 2023-04-20 | $94.58 | $97.15 | $94.28 | $95.93 | $95.93 | 235,402 |
| 2023-04-19 | $93.14 | $95.35 | $92.32 | $95.03 | $95.03 | 139,879 |
| 2023-04-18 | $94.50 | $95.72 | $93.63 | $94.03 | $94.03 | 140,617 |
| 2023-04-17 | $93.97 | $94.76 | $92.39 | $93.79 | $93.79 | 133,747 |
| 2023-04-14 | $91.81 | $93.91 | $91.80 | $93.90 | $93.90 | 187,426 |
| 2023-04-13 | $93.68 | $93.83 | $91.22 | $92.27 | $92.27 | 158,795 |
| 2023-04-12 | $94.41 | $94.59 | $93.19 | $93.38 | $93.38 | 102,873 |
| 2023-04-11 | $93.39 | $94.58 | $92.83 | $93.75 | $93.75 | 160,266 |
| 2023-04-10 | $88.86 | $93.57 | $88.12 | $93.40 | $93.40 | 270,631 |
| 2023-04-06 | $88.24 | $90.29 | $88.00 | $89.59 | $89.59 | 276,314 |
| 2023-04-05 | $88.07 | $88.92 | $86.50 | $88.54 | $88.54 | 214,840 |
| 2023-04-04 | $91.45 | $91.45 | $87.95 | $88.87 | $88.87 | 351,310 |
| 2023-04-03 | $92.14 | $93.15 | $89.27 | $91.46 | $91.46 | 251,136 |
| 2023-03-31 | $91.43 | $92.87 | $90.67 | $92.42 | $92.42 | 236,366 |
| 2023-03-30 | $91.33 | $91.95 | $90.44 | $90.72 | $90.72 | 141,343 |
| 2023-03-29 | $92.00 | $92.13 | $90.07 | $90.79 | $90.79 | 144,962 |
| 2023-03-28 | $90.31 | $91.59 | $90.24 | $91.00 | $91.00 | 103,400 |
| 2023-03-27 | $91.00 | $91.95 | $90.20 | $90.97 | $90.97 | 170,637 |
| 2023-03-24 | $87.81 | $89.92 | $87.34 | $89.69 | $89.69 | 188,763 |
| 2023-03-23 | $90.33 | $91.81 | $88.45 | $89.02 | $89.02 | 196,953 |
| 2023-03-22 | $90.99 | $93.27 | $90.02 | $90.22 | $90.22 | 270,995 |
| 2023-03-21 | $89.82 | $92.27 | $88.89 | $90.99 | $90.99 | 233,704 |
| 2023-03-20 | $88.81 | $90.51 | $86.37 | $87.62 | $87.62 | 291,657 |
| 2023-03-17 | $93.06 | $93.29 | $87.85 | $88.48 | $88.48 | 900,774 |
| 2023-03-16 | $89.75 | $93.60 | $89.40 | $93.39 | $93.39 | 207,484 |
| 2023-03-15 | $90.00 | $92.50 | $89.53 | $90.79 | $90.79 | 303,836 |
| 2023-03-14 | $96.50 | $97.56 | $90.40 | $93.10 | $93.10 | 305,380 |
| 2023-03-13 | $93.73 | $94.99 | $90.81 | $93.54 | $93.54 | 321,824 |
| 2023-03-10 | $98.75 | $98.77 | $95.59 | $96.57 | $96.57 | 205,737 |
| 2023-03-09 | $101.31 | $102.56 | $98.87 | $99.21 | $99.21 | 195,222 |
| 2023-03-08 | $101.24 | $102.68 | $99.75 | $101.62 | $101.62 | 251,748 |
| 2023-03-07 | $101.33 | $102.16 | $99.97 | $101.81 | $101.81 | 303,247 |
| 2023-03-06 | $103.76 | $104.87 | $101.41 | $101.72 | $101.72 | 258,075 |
| 2023-03-03 | $101.85 | $104.06 | $100.55 | $103.92 | $103.92 | 282,772 |
| 2023-03-02 | $97.25 | $102.22 | $96.62 | $102.20 | $102.20 | 259,060 |
| 2023-03-01 | $97.50 | $102.12 | $97.48 | $98.48 | $98.48 | 423,687 |
| 2023-02-28 | $96.75 | $98.68 | $96.07 | $96.20 | $96.20 | 208,380 |
| 2023-02-27 | $98.68 | $99.56 | $97.16 | $97.25 | $97.25 | 125,866 |
| 2023-02-24 | $95.55 | $97.70 | $94.60 | $97.25 | $97.25 | 162,176 |
| 2023-02-23 | $97.65 | $100.72 | $96.11 | $97.53 | $97.53 | 258,415 |
| 2023-02-22 | $98.06 | $99.20 | $96.27 | $96.72 | $96.72 | 275,252 |
| 2023-02-21 | $100.20 | $101.42 | $98.02 | $98.28 | $98.28 | 178,580 |
| 2023-02-17 | $101.54 | $103.46 | $101.00 | $102.18 | $102.18 | 222,593 |
| 2023-02-16 | $100.70 | $103.52 | $99.99 | $101.61 | $101.61 | 250,382 |
| 2023-02-15 | $100.10 | $103.04 | $100.10 | $102.43 | $102.43 | 234,882 |
| 2023-02-14 | $98.30 | $102.42 | $97.32 | $101.52 | $101.52 | 280,395 |
| 2023-02-13 | $99.53 | $100.30 | $97.40 | $98.61 | $98.61 | 356,383 |
| 2023-02-10 | $100.39 | $101.48 | $99.25 | $100.80 | $100.68 | 349,542 |
| 2023-02-09 | $103.10 | $103.53 | $100.62 | $101.86 | $101.74 | 550,365 |
| 2023-02-08 | $100.45 | $102.99 | $100.15 | $102.89 | $102.76 | 422,440 |
| 2023-02-07 | $91.35 | $103.57 | $91.35 | $101.39 | $101.27 | 1,356,887 |
| 2023-02-06 | $86.89 | $88.64 | $85.78 | $86.38 | $86.28 | 191,006 |
| 2023-02-03 | $79.92 | $89.69 | $78.37 | $86.70 | $86.59 | 484,304 |
| 2023-02-02 | $87.75 | $92.42 | $87.61 | $90.15 | $90.04 | 408,346 |
| 2023-02-01 | $83.95 | $88.50 | $83.92 | $87.83 | $87.72 | 363,278 |
| 2023-01-31 | $80.46 | $83.74 | $80.46 | $83.45 | $83.35 | 214,318 |
| 2023-01-30 | $82.58 | $83.75 | $80.46 | $80.48 | $80.38 | 181,106 |
| 2023-01-27 | $80.49 | $85.16 | $79.71 | $83.85 | $83.75 | 236,733 |
| 2023-01-26 | $81.51 | $82.33 | $79.65 | $80.64 | $80.54 | 125,440 |
| 2023-01-25 | $81.30 | $81.30 | $79.72 | $80.85 | $80.75 | 231,633 |
| 2023-01-24 | $80.55 | $82.64 | $80.48 | $82.10 | $82.00 | 117,135 |
| 2023-01-23 | $79.50 | $82.08 | $79.24 | $81.43 | $81.33 | 153,451 |
| 2023-01-20 | $77.00 | $79.33 | $76.06 | $79.29 | $79.29 | 216,267 |
| 2023-01-19 | $76.44 | $77.06 | $74.75 | $75.98 | $75.98 | 170,229 |
| 2023-01-18 | $76.53 | $79.35 | $76.35 | $77.23 | $77.23 | 199,550 |
| 2023-01-17 | $78.02 | $78.40 | $76.05 | $76.29 | $76.29 | 144,887 |
| 2023-01-13 | $77.49 | $78.53 | $77.28 | $78.10 | $78.10 | 116,759 |
| 2023-01-12 | $78.20 | $78.88 | $77.02 | $78.64 | $78.64 | 181,717 |
| 2023-01-11 | $78.50 | $78.91 | $77.28 | $77.66 | $77.66 | 180,062 |
| 2023-01-10 | $77.88 | $78.58 | $76.13 | $78.51 | $78.51 | 242,965 |
| 2023-01-09 | $76.49 | $78.44 | $76.43 | $77.66 | $77.66 | 236,057 |
| 2023-01-06 | $71.01 | $76.20 | $70.57 | $75.96 | $75.96 | 302,320 |
| 2023-01-05 | $69.99 | $70.43 | $68.86 | $70.27 | $70.27 | 166,338 |
| 2023-01-04 | $68.92 | $70.99 | $68.79 | $70.63 | $70.63 | 213,056 |
| 2023-01-03 | $71.00 | $71.39 | $68.23 | $68.81 | $68.81 | 251,609 |
| 2022-12-30 | $70.22 | $70.59 | $69.06 | $70.04 | $70.04 | 204,013 |
| 2022-12-29 | $69.86 | $71.81 | $69.56 | $71.10 | $71.10 | 140,686 |
| 2022-12-28 | $70.79 | $71.20 | $68.95 | $69.34 | $69.34 | 142,780 |
| 2022-12-27 | $71.52 | $72.11 | $70.18 | $70.78 | $70.78 | 107,881 |
| 2022-12-23 | $70.79 | $72.02 | $70.56 | $71.52 | $71.52 | 166,302 |
| 2022-12-22 | $71.05 | $71.05 | $68.00 | $70.54 | $70.54 | 362,044 |
| 2022-12-21 | $71.72 | $72.74 | $70.95 | $72.04 | $72.04 | 392,167 |
| 2022-12-20 | $72.49 | $72.49 | $69.98 | $71.36 | $71.36 | 211,847 |
| 2022-12-19 | $74.90 | $75.90 | $72.72 | $72.97 | $72.97 | 251,881 |
| 2022-12-16 | $74.95 | $75.98 | $74.01 | $74.59 | $74.59 | 1,323,366 |
| 2022-12-15 | $77.19 | $78.11 | $75.42 | $76.23 | $76.23 | 241,788 |
| 2022-12-14 | $78.33 | $80.19 | $78.06 | $78.87 | $78.87 | 221,683 |
| 2022-12-13 | $82.43 | $83.71 | $78.42 | $78.53 | $78.53 | 319,551 |
| 2022-12-12 | $76.30 | $79.19 | $76.01 | $79.05 | $79.05 | 218,901 |
| 2022-12-09 | $76.60 | $78.03 | $76.50 | $77.10 | $77.10 | 112,809 |
| 2022-12-08 | $78.09 | $78.13 | $76.31 | $76.91 | $76.91 | 158,895 |
| 2022-12-07 | $76.93 | $79.54 | $76.87 | $77.65 | $77.65 | 141,879 |
| 2022-12-06 | $78.02 | $78.25 | $76.15 | $77.58 | $77.58 | 221,663 |
| 2022-12-05 | $80.07 | $80.50 | $78.15 | $78.51 | $78.51 | 200,065 |
| 2022-12-02 | $79.71 | $82.32 | $79.70 | $80.97 | $80.97 | 138,767 |
| 2022-12-01 | $83.04 | $83.10 | $79.76 | $80.87 | $80.87 | 257,146 |
| 2022-11-30 | $81.61 | $83.00 | $79.20 | $82.77 | $82.77 | 224,956 |
| 2022-11-29 | $80.07 | $82.00 | $80.01 | $81.35 | $81.35 | 112,450 |
| 2022-11-28 | $80.10 | $82.12 | $79.13 | $79.75 | $79.75 | 144,171 |
| 2022-11-25 | $81.87 | $82.22 | $81.11 | $81.22 | $81.22 | 47,087 |
| 2022-11-23 | $80.71 | $81.77 | $80.39 | $81.77 | $81.77 | 87,733 |
| 2022-11-22 | $81.79 | $82.92 | $80.54 | $80.68 | $80.68 | 117,784 |
| 2022-11-21 | $81.74 | $83.08 | $80.51 | $81.53 | $81.53 | 129,983 |
| 2022-11-18 | $82.39 | $82.99 | $80.51 | $82.20 | $82.20 | 151,635 |
| 2022-11-17 | $80.83 | $80.97 | $78.53 | $80.82 | $80.82 | 195,719 |
| 2022-11-16 | $84.22 | $84.22 | $81.58 | $82.11 | $82.11 | 147,875 |
| 2022-11-15 | $86.38 | $87.00 | $84.27 | $85.40 | $85.40 | 145,908 |
| 2022-11-14 | $84.09 | $87.86 | $84.09 | $84.52 | $84.52 | 203,148 |
| 2022-11-11 | $82.00 | $85.22 | $81.51 | $84.86 | $84.86 | 257,893 |
| 2022-11-10 | $76.76 | $81.47 | $76.75 | $81.11 | $81.11 | 259,587 |
| 2022-11-09 | $75.27 | $76.61 | $72.29 | $72.88 | $72.88 | 243,468 |
| 2022-11-08 | $76.61 | $77.31 | $75.24 | $76.11 | $75.98 | 206,855 |
| 2022-11-07 | $74.46 | $76.50 | $74.01 | $76.08 | $75.95 | 162,028 |
| 2022-11-04 | $71.90 | $74.04 | $71.65 | $73.66 | $73.54 | 174,277 |
| 2022-11-03 | $71.75 | $73.18 | $69.34 | $71.18 | $71.06 | 211,491 |
| 2022-11-02 | $80.11 | $80.77 | $73.03 | $73.06 | $72.94 | 364,042 |
| 2022-11-01 | $79.62 | $81.50 | $76.13 | $80.26 | $80.13 | 265,901 |
| 2022-10-31 | $76.72 | $80.86 | $76.01 | $79.43 | $79.43 | 338,930 |
| 2022-10-28 | $76.88 | $77.89 | $75.32 | $77.36 | $77.36 | 145,656 |
| 2022-10-27 | $78.18 | $79.02 | $75.34 | $76.16 | $76.16 | 173,696 |
| 2022-10-26 | $76.92 | $78.64 | $74.67 | $77.67 | $77.67 | 169,954 |
| 2022-10-25 | $76.78 | $78.41 | $75.86 | $75.98 | $75.98 | 219,917 |
| 2022-10-24 | $73.92 | $76.88 | $73.49 | $76.40 | $76.40 | 184,344 |
| 2022-10-21 | $73.23 | $74.16 | $71.76 | $73.49 | $73.49 | 207,058 |
| 2022-10-20 | $76.12 | $76.24 | $72.48 | $72.58 | $72.58 | 276,227 |
| 2022-10-19 | $77.84 | $78.67 | $75.82 | $76.69 | $76.69 | 164,266 |
| 2022-10-18 | $80.00 | $80.30 | $77.52 | $78.39 | $78.39 | 262,547 |
| 2022-10-17 | $77.72 | $79.93 | $77.61 | $78.68 | $78.68 | 199,025 |
| 2022-10-14 | $77.76 | $78.48 | $75.27 | $75.92 | $75.92 | 213,274 |
| 2022-10-13 | $76.46 | $78.45 | $74.56 | $77.93 | $77.93 | 258,615 |
| 2022-10-12 | $76.38 | $80.58 | $75.30 | $78.06 | $78.06 | 278,250 |
| 2022-10-11 | $76.66 | $78.00 | $75.06 | $75.78 | $75.78 | 239,607 |
| 2022-10-10 | $75.90 | $77.86 | $75.45 | $77.63 | $77.63 | 134,340 |
| 2022-10-07 | $76.88 | $77.42 | $75.10 | $75.57 | $75.57 | 127,535 |
| 2022-10-06 | $77.52 | $79.58 | $77.11 | $78.18 | $78.18 | 114,347 |
| 2022-10-05 | $77.88 | $79.27 | $77.33 | $77.52 | $77.52 | 120,011 |
| 2022-10-04 | $77.83 | $79.15 | $77.07 | $79.03 | $79.03 | 134,690 |
| 2022-10-03 | $73.97 | $77.33 | $73.28 | $76.12 | $76.12 | 162,039 |
| 2022-09-30 | $74.46 | $75.21 | $72.67 | $72.73 | $72.73 | 179,380 |
| 2022-09-29 | $73.95 | $74.37 | $73.12 | $74.32 | $74.32 | 139,836 |
| 2022-09-28 | $72.89 | $75.94 | $71.67 | $75.23 | $75.23 | 184,034 |
| 2022-09-27 | $71.89 | $72.60 | $70.56 | $72.24 | $72.24 | 161,692 |
| 2022-09-26 | $69.83 | $71.75 | $68.56 | $70.74 | $70.74 | 137,000 |
| 2022-09-23 | $70.15 | $70.48 | $68.80 | $70.23 | $70.23 | 205,144 |
| 2022-09-22 | $72.63 | $72.63 | $70.69 | $71.19 | $71.19 | 174,276 |
| 2022-09-21 | $73.67 | $74.66 | $72.58 | $72.88 | $72.88 | 174,818 |
| 2022-09-20 | $72.42 | $72.79 | $71.19 | $72.57 | $72.57 | 124,454 |
| 2022-09-19 | $70.81 | $74.04 | $70.81 | $73.28 | $73.28 | 134,399 |
| 2022-09-16 | $72.27 | $72.27 | $70.25 | $71.75 | $71.75 | 450,919 |
| 2022-09-15 | $75.82 | $76.88 | $74.31 | $74.38 | $74.38 | 223,408 |
| 2022-09-14 | $75.16 | $76.20 | $73.84 | $76.01 | $76.01 | 246,856 |
| 2022-09-13 | $76.54 | $77.49 | $74.51 | $75.12 | $75.12 | 251,433 |
| 2022-09-12 | $77.17 | $79.40 | $77.17 | $78.97 | $78.97 | 204,103 |
| 2022-09-09 | $75.28 | $76.62 | $74.18 | $76.36 | $76.36 | 148,894 |
| 2022-09-08 | $75.83 | $76.32 | $74.16 | $75.48 | $75.48 | 234,779 |
| 2022-09-07 | $78.53 | $78.53 | $73.25 | $76.45 | $76.45 | 403,219 |
| 2022-09-06 | $79.37 | $79.89 | $77.86 | $79.12 | $79.12 | 362,846 |
| 2022-09-02 | $80.19 | $81.23 | $77.83 | $78.94 | $78.94 | 258,349 |
| 2022-09-01 | $79.53 | $79.77 | $77.10 | $78.72 | $78.72 | 257,789 |
| 2022-08-31 | $83.74 | $84.74 | $80.36 | $80.53 | $80.53 | 214,569 |
| 2022-08-30 | $84.79 | $85.20 | $82.12 | $83.55 | $83.55 | 180,553 |
| 2022-08-29 | $86.20 | $86.32 | $84.54 | $84.73 | $84.73 | 209,570 |
| 2022-08-26 | $90.94 | $91.10 | $87.24 | $87.32 | $87.32 | 170,158 |
| 2022-08-25 | $88.88 | $91.32 | $88.72 | $91.32 | $91.32 | 112,989 |
| 2022-08-24 | $88.74 | $90.33 | $88.48 | $88.53 | $88.53 | 169,140 |
| 2022-08-23 | $88.21 | $90.07 | $87.90 | $88.74 | $88.74 | 195,440 |
| 2022-08-22 | $88.40 | $88.85 | $86.73 | $87.66 | $87.66 | 178,981 |
| 2022-08-19 | $89.58 | $90.36 | $88.65 | $90.00 | $90.00 | 161,219 |
| 2022-08-18 | $88.51 | $91.34 | $88.17 | $91.02 | $91.02 | 129,066 |
| 2022-08-17 | $90.38 | $91.22 | $87.95 | $89.00 | $89.00 | 209,419 |
| 2022-08-16 | $91.09 | $92.49 | $90.96 | $91.98 | $91.98 | 193,322 |
| 2022-08-15 | $90.39 | $91.39 | $88.72 | $91.30 | $91.30 | 232,047 |
| 2022-08-12 | $91.46 | $91.64 | $90.11 | $91.08 | $91.08 | 116,720 |
| 2022-08-11 | $90.48 | $93.22 | $89.79 | $90.77 | $90.77 | 221,242 |
| 2022-08-10 | $87.98 | $91.37 | $87.98 | $89.47 | $89.47 | 326,063 |
| 2022-08-09 | $87.89 | $87.89 | $84.76 | $85.94 | $85.94 | 186,836 |
| 2022-08-08 | $89.07 | $90.24 | $88.12 | $88.45 | $88.33 | 170,676 |
| 2022-08-05 | $85.75 | $88.51 | $85.31 | $88.28 | $88.28 | 162,909 |
| 2022-08-04 | $85.94 | $86.55 | $85.30 | $86.55 | $86.55 | 208,028 |
| 2022-08-03 | $86.13 | $87.44 | $85.47 | $85.63 | $85.63 | 172,560 |
| 2022-08-02 | $87.54 | $87.72 | $85.56 | $86.03 | $86.03 | 205,336 |
| 2022-08-01 | $88.40 | $90.25 | $87.21 | $87.86 | $87.86 | 288,519 |
| 2022-07-29 | $84.13 | $88.76 | $82.55 | $88.60 | $88.60 | 404,764 |
| 2022-07-28 | $82.48 | $87.77 | $82.48 | $87.68 | $87.68 | 376,379 |
| 2022-07-27 | $82.73 | $82.73 | $76.82 | $81.73 | $81.73 | 276,778 |
| 2022-07-26 | $79.03 | $80.63 | $78.05 | $79.73 | $79.73 | 147,309 |
| 2022-07-25 | $82.02 | $82.02 | $79.54 | $80.34 | $80.34 | 202,062 |
| 2022-07-22 | $82.09 | $82.72 | $79.69 | $81.13 | $81.13 | 150,968 |
| 2022-07-21 | $82.00 | $82.71 | $81.00 | $82.30 | $82.30 | 155,233 |
| 2022-07-20 | $79.10 | $81.34 | $78.79 | $81.25 | $81.25 | 232,964 |
| 2022-07-19 | $75.27 | $80.19 | $75.27 | $79.75 | $79.75 | 228,462 |
| 2022-07-18 | $74.65 | $75.80 | $74.08 | $74.31 | $74.31 | 131,415 |
| 2022-07-15 | $72.49 | $73.80 | $72.02 | $73.30 | $73.30 | 155,111 |
| 2022-07-14 | $69.79 | $71.30 | $68.16 | $71.12 | $71.12 | 173,341 |
| 2022-07-13 | $74.20 | $74.45 | $71.05 | $71.74 | $71.74 | 199,347 |
| 2022-07-12 | $74.93 | $78.42 | $74.93 | $75.85 | $75.85 | 190,981 |
| 2022-07-11 | $75.47 | $76.28 | $74.63 | $74.70 | $74.70 | 111,994 |
| 2022-07-08 | $76.77 | $77.06 | $74.34 | $76.23 | $76.23 | 211,590 |
| 2022-07-07 | $74.60 | $77.05 | $74.57 | $76.77 | $76.77 | 207,868 |
| 2022-07-06 | $71.63 | $74.37 | $70.12 | $73.75 | $73.75 | 279,802 |
| 2022-07-05 | $68.97 | $71.88 | $68.11 | $71.74 | $71.74 | 230,398 |
| 2022-07-01 | $69.64 | $71.39 | $68.91 | $70.80 | $70.80 | 160,029 |
| 2022-06-30 | $68.22 | $70.64 | $67.40 | $70.37 | $70.37 | 251,530 |
| 2022-06-29 | $70.09 | $71.66 | $68.20 | $69.69 | $69.69 | 173,144 |
| 2022-06-28 | $74.71 | $75.24 | $70.11 | $70.11 | $70.11 | 141,519 |
| 2022-06-27 | $72.45 | $74.55 | $71.61 | $72.20 | $72.20 | 167,758 |
| 2022-06-24 | $68.73 | $72.88 | $68.73 | $71.48 | $71.48 | 624,860 |
| 2022-06-23 | $68.01 | $68.55 | $66.35 | $67.49 | $67.49 | 269,771 |
| 2022-06-22 | $68.59 | $70.25 | $67.12 | $67.38 | $67.38 | 194,967 |
| 2022-06-21 | $70.28 | $71.80 | $68.98 | $70.54 | $70.54 | 240,287 |
| 2022-06-17 | $71.05 | $71.17 | $68.24 | $68.31 | $68.31 | 514,813 |
| 2022-06-16 | $72.51 | $72.51 | $69.16 | $69.95 | $69.95 | 195,790 |
| 2022-06-15 | $76.02 | $77.25 | $73.96 | $74.78 | $74.78 | 317,551 |
| 2022-06-14 | $73.12 | $75.14 | $72.63 | $74.82 | $74.82 | 222,300 |
| 2022-06-13 | $71.50 | $72.90 | $70.06 | $71.93 | $71.93 | 231,111 |
| 2022-06-10 | $76.61 | $77.67 | $73.41 | $74.16 | $74.16 | 189,986 |
| 2022-06-09 | $78.22 | $80.36 | $77.85 | $78.61 | $78.61 | 164,657 |
| 2022-06-08 | $81.50 | $81.57 | $77.25 | $79.11 | $79.11 | 211,239 |
| 2022-06-07 | $83.00 | $83.16 | $76.51 | $82.53 | $82.53 | 486,819 |
| 2022-06-06 | $83.31 | $86.68 | $81.25 | $85.10 | $85.10 | 483,421 |
| 2022-06-03 | $80.52 | $82.55 | $80.00 | $82.31 | $82.31 | 313,639 |
| 2022-06-02 | $77.39 | $81.96 | $76.97 | $81.02 | $81.02 | 307,594 |
| 2022-06-01 | $75.87 | $77.57 | $74.98 | $76.78 | $76.78 | 325,500 |
| 2022-05-31 | $75.33 | $75.95 | $72.57 | $75.63 | $75.63 | 316,797 |
| 2022-05-27 | $73.33 | $75.99 | $73.20 | $75.78 | $75.78 | 254,275 |
| 2022-05-26 | $70.04 | $73.77 | $70.04 | $73.03 | $73.03 | 181,348 |
| 2022-05-25 | $67.65 | $70.83 | $67.40 | $69.93 | $69.93 | 195,158 |
| 2022-05-24 | $68.12 | $68.95 | $66.51 | $68.00 | $68.00 | 138,297 |
| 2022-05-23 | $69.38 | $71.38 | $68.62 | $69.39 | $69.39 | 163,820 |
| 2022-05-20 | $68.09 | $68.94 | $65.88 | $68.75 | $68.75 | 264,379 |
| 2022-05-19 | $67.22 | $68.64 | $66.07 | $66.78 | $66.78 | 516,936 |
| 2022-05-18 | $75.70 | $76.37 | $67.58 | $68.44 | $68.44 | 533,711 |
| 2022-05-17 | $74.09 | $78.04 | $74.01 | $77.84 | $77.84 | 446,233 |
| 2022-05-16 | $74.85 | $74.85 | $71.52 | $72.40 | $72.40 | 546,923 |
| 2022-05-13 | $75.76 | $78.38 | $74.97 | $75.14 | $75.14 | 428,652 |
| 2022-05-12 | $74.80 | $76.00 | $70.64 | $74.30 | $74.30 | 468,060 |
| 2022-05-11 | $77.68 | $79.52 | $74.75 | $75.28 | $75.28 | 267,342 |
| 2022-05-10 | $80.12 | $80.65 | $75.19 | $77.80 | $77.80 | 255,947 |
| 2022-05-09 | $78.36 | $79.60 | $76.82 | $77.42 | $77.30 | 276,594 |
| 2022-05-06 | $78.44 | $81.63 | $76.05 | $79.75 | $79.63 | 371,424 |
| 2022-05-05 | $79.37 | $80.50 | $77.36 | $79.39 | $79.27 | 310,524 |
| 2022-05-04 | $77.48 | $81.85 | $76.50 | $81.29 | $81.16 | 349,090 |
| 2022-05-03 | $76.15 | $76.85 | $74.31 | $76.51 | $76.39 | 320,620 |
| 2022-05-02 | $73.65 | $75.64 | $71.82 | $75.59 | $75.47 | 425,289 |
| 2022-04-29 | $74.88 | $77.12 | $71.63 | $72.16 | $72.05 | 488,443 |
| 2022-04-28 | $74.25 | $76.73 | $72.32 | $76.43 | $76.31 | 749,880 |
| 2022-04-27 | $72.07 | $72.52 | $70.04 | $70.91 | $70.80 | 467,871 |
| 2022-04-26 | $75.07 | $75.46 | $71.72 | $71.84 | $71.73 | 270,413 |
| 2022-04-25 | $72.62 | $75.39 | $71.25 | $75.29 | $75.17 | 485,873 |
| 2022-04-22 | $73.37 | $74.44 | $72.18 | $73.51 | $73.40 | 367,428 |
| 2022-04-21 | $74.63 | $75.74 | $73.41 | $73.97 | $73.86 | 336,014 |
| 2022-04-20 | $73.83 | $75.91 | $73.75 | $74.01 | $73.90 | 290,014 |
| 2022-04-19 | $69.92 | $73.98 | $69.92 | $73.44 | $73.33 | 402,526 |
| 2022-04-18 | $68.93 | $70.32 | $68.11 | $69.32 | $69.21 | 430,357 |
| 2022-04-14 | $69.90 | $71.30 | $69.06 | $69.16 | $69.05 | 436,629 |
| 2022-04-13 | $69.03 | $70.94 | $68.56 | $70.46 | $70.35 | 411,839 |
| 2022-04-12 | $69.37 | $71.29 | $68.09 | $68.50 | $68.39 | 393,462 |
| 2022-04-11 | $67.78 | $70.00 | $67.02 | $68.38 | $68.27 | 509,312 |
| 2022-04-08 | $69.00 | $69.84 | $65.16 | $68.19 | $68.08 | 779,366 |
| 2022-04-07 | $71.27 | $72.50 | $69.20 | $70.88 | $70.77 | 546,269 |
| 2022-04-06 | $72.00 | $73.00 | $69.39 | $70.81 | $70.70 | 733,854 |
| 2022-04-05 | $76.27 | $77.24 | $72.89 | $73.22 | $73.11 | 492,710 |
| 2022-04-04 | $76.52 | $77.22 | $74.50 | $76.89 | $76.77 | 761,258 |
| 2022-04-01 | $80.98 | $82.28 | $74.01 | $75.00 | $74.88 | 822,528 |
| 2022-03-31 | $85.90 | $86.27 | $80.28 | $80.50 | $80.38 | 610,400 |
| 2022-03-30 | $88.73 | $88.88 | $84.42 | $85.01 | $84.88 | 304,071 |
| 2022-03-29 | $88.95 | $89.84 | $87.38 | $89.76 | $89.62 | 441,377 |
| 2022-03-28 | $86.64 | $87.27 | $84.77 | $86.88 | $86.75 | 320,671 |
| 2022-03-25 | $89.04 | $89.45 | $83.94 | $86.11 | $85.98 | 224,464 |
| 2022-03-24 | $88.85 | $89.73 | $87.33 | $88.54 | $88.40 | 244,686 |
| 2022-03-23 | $91.76 | $92.13 | $87.79 | $88.11 | $87.97 | 292,113 |
| 2022-03-22 | $91.95 | $93.00 | $90.36 | $92.77 | $92.63 | 146,321 |
| 2022-03-21 | $93.54 | $94.08 | $89.75 | $90.99 | $90.85 | 175,523 |
| 2022-03-18 | $90.78 | $93.52 | $89.84 | $93.29 | $93.15 | 544,371 |
| 2022-03-17 | $88.59 | $91.68 | $88.02 | $91.68 | $91.54 | 258,172 |
| 2022-03-16 | $85.00 | $89.81 | $84.31 | $89.69 | $89.55 | 327,694 |
| 2022-03-15 | $82.72 | $84.55 | $82.06 | $84.00 | $83.87 | 280,233 |
| 2022-03-14 | $85.00 | $85.08 | $80.41 | $81.93 | $81.80 | 353,570 |
| 2022-03-11 | $87.33 | $87.33 | $84.01 | $84.01 | $83.88 | 213,018 |
| 2022-03-10 | $85.00 | $86.09 | $83.01 | $85.86 | $85.73 | 237,456 |
| 2022-03-09 | $84.97 | $87.00 | $83.24 | $85.95 | $85.82 | 370,287 |
| 2022-03-08 | $80.94 | $84.69 | $78.62 | $82.42 | $82.29 | 464,440 |
| 2022-03-07 | $87.21 | $87.49 | $80.03 | $80.09 | $79.97 | 427,453 |
| 2022-03-04 | $93.46 | $93.69 | $86.84 | $87.57 | $87.44 | 480,129 |
| 2022-03-03 | $95.75 | $96.80 | $93.66 | $94.56 | $94.41 | 181,380 |
| 2022-03-02 | $92.04 | $95.57 | $91.74 | $95.21 | $95.06 | 257,082 |
| 2022-03-01 | $92.48 | $93.52 | $89.91 | $90.81 | $90.67 | 278,552 |
| 2022-02-28 | $88.22 | $93.29 | $88.01 | $92.68 | $92.54 | 459,348 |
| 2022-02-25 | $86.71 | $89.88 | $86.62 | $89.75 | $89.61 | 347,107 |
| 2022-02-24 | $81.45 | $87.82 | $80.00 | $87.74 | $87.60 | 399,736 |
| 2022-02-23 | $86.91 | $87.98 | $84.52 | $84.66 | $84.53 | 319,368 |
| 2022-02-22 | $87.08 | $88.68 | $84.64 | $86.24 | $86.11 | 374,853 |
| 2022-02-18 | $86.85 | $88.80 | $86.65 | $88.34 | $88.20 | 189,687 |
| 2022-02-17 | $89.33 | $89.91 | $86.91 | $86.94 | $86.81 | 243,238 |
| 2022-02-16 | $90.31 | $90.65 | $88.20 | $90.17 | $90.03 | 308,979 |
| 2022-02-15 | $88.66 | $91.00 | $88.16 | $90.45 | $90.31 | 290,276 |
| 2022-02-14 | $85.00 | $89.04 | $85.00 | $86.80 | $86.67 | 382,956 |
| 2022-02-11 | $88.00 | $89.83 | $83.84 | $84.99 | $84.86 | 409,557 |
| 2022-02-10 | $88.80 | $92.99 | $87.61 | $88.18 | $88.04 | 392,583 |
| 2022-02-09 | $88.54 | $91.65 | $88.54 | $90.70 | $90.48 | 303,642 |
| 2022-02-08 | $85.60 | $89.83 | $85.30 | $87.47 | $87.26 | 379,049 |
| 2022-02-07 | $90.75 | $90.75 | $84.00 | $85.37 | $85.16 | 491,846 |
| 2022-02-04 | $92.80 | $93.34 | $88.12 | $89.62 | $89.40 | 341,484 |
| 2022-02-03 | $92.02 | $94.78 | $90.40 | $92.84 | $92.61 | 356,605 |
| 2022-02-02 | $96.56 | $96.92 | $91.53 | $93.52 | $93.29 | 593,576 |
| 2022-02-01 | $95.57 | $98.95 | $89.54 | $93.63 | $93.40 | 1,045,167 |
| 2022-01-31 | $85.20 | $88.78 | $84.50 | $88.44 | $88.22 | 412,657 |
| 2022-01-28 | $84.32 | $85.98 | $82.10 | $85.80 | $85.59 | 418,830 |
| 2022-01-27 | $87.74 | $88.23 | $82.66 | $83.88 | $83.67 | 545,131 |
| 2022-01-26 | $90.87 | $92.30 | $85.48 | $86.61 | $86.40 | 284,783 |
| 2022-01-25 | $88.33 | $90.71 | $86.13 | $87.91 | $87.70 | 311,948 |
| 2022-01-24 | $83.91 | $91.66 | $81.00 | $91.43 | $91.21 | 532,437 |
| 2022-01-21 | $87.77 | $88.77 | $84.46 | $84.91 | $84.70 | 521,526 |
| 2022-01-20 | $92.10 | $92.66 | $88.21 | $88.59 | $88.37 | 334,624 |
| 2022-01-19 | $92.85 | $94.30 | $89.43 | $90.29 | $90.07 | 318,524 |
| 2022-01-18 | $88.59 | $92.96 | $87.26 | $92.28 | $92.05 | 412,143 |
| 2022-01-14 | $90.14 | $91.00 | $88.00 | $90.76 | $90.54 | 542,326 |
| 2022-01-13 | $94.67 | $95.20 | $91.34 | $91.63 | $91.41 | 314,936 |
| 2022-01-12 | $95.94 | $99.23 | $94.20 | $94.67 | $94.44 | 394,669 |
| 2022-01-11 | $99.74 | $100.80 | $93.71 | $95.04 | $94.81 | 570,471 |
| 2022-01-10 | $99.07 | $100.07 | $93.68 | $98.88 | $98.64 | 562,509 |
| 2022-01-07 | $103.00 | $104.08 | $98.55 | $100.58 | $100.33 | 652,252 |
| 2022-01-06 | $102.05 | $105.63 | $99.34 | $103.21 | $102.96 | 684,781 |
| 2022-01-05 | $114.85 | $115.25 | $102.01 | $103.35 | $103.10 | 1,142,567 |
| 2022-01-04 | $113.01 | $116.64 | $112.62 | $115.46 | $115.18 | 378,212 |
| 2022-01-03 | $121.66 | $124.03 | $110.71 | $112.67 | $112.39 | 948,134 |
| 2021-12-31 | $116.95 | $121.61 | $115.84 | $119.85 | $119.56 | 572,829 |
| 2021-12-30 | $121.57 | $122.68 | $116.64 | $116.95 | $116.66 | 435,313 |
| 2021-12-29 | $120.34 | $123.52 | $120.29 | $121.82 | $121.52 | 309,239 |
| 2021-12-28 | $123.59 | $125.00 | $119.40 | $120.33 | $120.04 | 507,008 |
| 2021-12-27 | $114.50 | $123.26 | $114.40 | $121.78 | $121.48 | 1,029,796 |
| 2021-12-23 | $108.70 | $113.71 | $108.33 | $111.64 | $111.37 | 436,120 |
| 2021-12-22 | $107.06 | $109.13 | $106.54 | $107.97 | $107.71 | 256,327 |
| 2021-12-21 | $102.79 | $107.12 | $102.79 | $106.54 | $106.28 | 288,141 |
| 2021-12-20 | $102.68 | $104.14 | $97.58 | $101.57 | $101.32 | 539,652 |
| 2021-12-17 | $103.18 | $106.64 | $101.15 | $105.87 | $105.61 | 1,608,249 |
| 2021-12-16 | $108.69 | $111.60 | $104.08 | $104.37 | $104.11 | 435,524 |
| 2021-12-15 | $104.55 | $107.27 | $103.09 | $107.24 | $106.98 | 362,922 |
| 2021-12-14 | $104.51 | $106.88 | $100.25 | $104.24 | $103.99 | 436,115 |
| 2021-12-13 | $108.58 | $110.47 | $105.79 | $106.09 | $105.83 | 408,734 |
| 2021-12-10 | $107.43 | $110.95 | $106.85 | $107.87 | $107.61 | 450,695 |
| 2021-12-09 | $105.14 | $109.25 | $104.50 | $106.71 | $106.45 | 313,466 |
| 2021-12-08 | $106.89 | $108.48 | $104.31 | $105.44 | $105.18 | 334,425 |
| 2021-12-07 | $104.98 | $108.65 | $104.28 | $106.08 | $105.82 | 285,896 |
| 2021-12-06 | $105.00 | $105.93 | $101.34 | $102.78 | $102.53 | 318,521 |
| 2021-12-03 | $103.84 | $105.67 | $102.25 | $103.74 | $103.49 | 286,284 |
| 2021-12-02 | $99.46 | $104.96 | $99.25 | $103.78 | $103.53 | 296,232 |
| 2021-12-01 | $106.32 | $107.29 | $99.83 | $99.84 | $99.60 | 340,325 |
| 2021-11-30 | $105.05 | $106.49 | $100.96 | $103.08 | $102.83 | 458,829 |
| 2021-11-29 | $107.63 | $109.05 | $106.40 | $107.01 | $106.75 | 245,160 |
| 2021-11-26 | $106.97 | $107.25 | $102.21 | $105.69 | $105.43 | 277,861 |
| 2021-11-24 | $108.85 | $110.75 | $107.48 | $109.85 | $109.58 | 185,920 |
| 2021-11-23 | $108.87 | $112.07 | $108.04 | $110.15 | $109.88 | 237,073 |
| 2021-11-22 | $110.77 | $115.51 | $109.48 | $109.50 | $109.23 | 338,223 |
| 2021-11-19 | $107.68 | $110.35 | $106.08 | $110.04 | $109.77 | 262,167 |
| 2021-11-18 | $113.49 | $114.50 | $107.18 | $108.74 | $108.47 | 519,087 |
| 2021-11-17 | $113.76 | $113.95 | $111.35 | $113.51 | $113.23 | 320,910 |
| 2021-11-16 | $109.65 | $114.30 | $109.46 | $113.95 | $113.67 | 286,420 |
| 2021-11-15 | $111.56 | $112.00 | $109.24 | $110.51 | $110.24 | 250,942 |
| 2021-11-12 | $110.10 | $112.10 | $109.45 | $111.30 | $111.03 | 294,289 |
| 2021-11-11 | $108.00 | $112.25 | $108.00 | $110.49 | $110.22 | 434,703 |
| 2021-11-10 | $109.94 | $110.98 | $105.47 | $106.81 | $106.55 | 531,640 |
| 2021-11-09 | $112.44 | $114.60 | $110.12 | $111.80 | $111.44 | 357,132 |
| 2021-11-08 | $111.46 | $114.15 | $110.25 | $112.04 | $111.68 | 678,902 |
| 2021-11-05 | $114.19 | $116.79 | $107.20 | $110.01 | $109.66 | 837,402 |
| 2021-11-04 | $110.58 | $114.58 | $107.52 | $113.84 | $113.48 | 691,138 |
| 2021-11-03 | $106.00 | $112.59 | $104.42 | $110.46 | $110.11 | 917,079 |
| 2021-11-02 | $97.02 | $106.65 | $90.85 | $105.74 | $105.40 | 873,623 |
| 2021-11-01 | $93.99 | $96.99 | $92.53 | $96.80 | $96.49 | 648,598 |
| 2021-10-29 | $91.51 | $91.96 | $87.29 | $89.85 | $89.56 | 523,116 |
| 2021-10-28 | $88.06 | $94.03 | $87.77 | $92.68 | $92.38 | 728,178 |
| 2021-10-27 | $89.33 | $89.41 | $86.93 | $86.97 | $86.69 | 242,928 |
| 2021-10-26 | $90.49 | $90.74 | $88.57 | $89.37 | $89.08 | 373,428 |
| 2021-10-25 | $89.06 | $90.45 | $88.51 | $89.83 | $89.54 | 323,718 |
| 2021-10-22 | $88.50 | $90.67 | $87.35 | $88.41 | $88.13 | 469,947 |
| 2021-10-21 | $85.17 | $88.61 | $84.32 | $87.97 | $87.69 | 340,614 |
| 2021-10-20 | $85.05 | $85.99 | $84.08 | $85.34 | $85.07 | 228,144 |
| 2021-10-19 | $86.79 | $87.05 | $83.62 | $85.05 | $84.78 | 335,848 |
| 2021-10-18 | $85.28 | $87.36 | $85.03 | $85.69 | $85.42 | 362,165 |
| 2021-10-15 | $85.48 | $86.21 | $83.95 | $85.46 | $85.19 | 321,660 |
| 2021-10-14 | $83.08 | $84.91 | $82.37 | $83.45 | $83.18 | 307,621 |
| 2021-10-13 | $86.57 | $86.57 | $81.82 | $82.13 | $81.87 | 443,911 |
| 2021-10-12 | $88.70 | $88.90 | $86.25 | $86.68 | $86.40 | 352,841 |
| 2021-10-11 | $88.21 | $89.48 | $86.93 | $88.70 | $88.42 | 186,062 |
| 2021-10-08 | $88.81 | $89.46 | $86.80 | $87.59 | $87.31 | 250,918 |
| 2021-10-07 | $91.12 | $91.33 | $86.58 | $88.62 | $88.34 | 517,044 |
| 2021-10-06 | $87.19 | $89.48 | $85.87 | $89.29 | $89.01 | 374,381 |
| 2021-10-05 | $84.50 | $88.00 | $83.33 | $87.55 | $87.27 | 492,174 |
| 2021-10-04 | $85.00 | $85.69 | $83.15 | $84.54 | $84.27 | 325,520 |
| 2021-10-01 | $82.03 | $85.58 | $80.28 | $84.94 | $84.67 | 719,187 |
| 2021-09-30 | $79.50 | $83.41 | $79.48 | $81.77 | $81.51 | 691,318 |
| 2021-09-29 | $77.99 | $79.03 | $74.50 | $76.78 | $76.53 | 199,571 |
| 2021-09-28 | $78.81 | $79.39 | $76.92 | $77.69 | $77.44 | 254,390 |
| 2021-09-27 | $76.89 | $80.46 | $76.68 | $79.21 | $78.96 | 317,731 |
| 2021-09-24 | $75.85 | $77.60 | $75.33 | $76.46 | $76.22 | 147,395 |
| 2021-09-23 | $75.81 | $76.86 | $75.06 | $76.13 | $75.89 | 314,625 |
| 2021-09-22 | $77.60 | $78.06 | $73.94 | $75.10 | $74.86 | 377,924 |
| 2021-09-21 | $75.50 | $77.70 | $73.89 | $77.22 | $76.97 | 362,746 |
| 2021-09-20 | $71.12 | $74.23 | $69.13 | $73.89 | $73.65 | 405,534 |
| 2021-09-17 | $73.34 | $75.39 | $73.33 | $73.87 | $73.63 | 710,561 |
| 2021-09-16 | $71.68 | $73.39 | $70.99 | $73.24 | $73.01 | 412,300 |
| 2021-09-15 | $67.92 | $72.47 | $67.61 | $71.61 | $71.38 | 380,225 |
| 2021-09-14 | $69.33 | $69.65 | $67.00 | $67.92 | $67.70 | 192,166 |
| 2021-09-13 | $68.49 | $69.90 | $67.75 | $69.12 | $68.90 | 276,297 |
| 2021-09-10 | $67.00 | $68.11 | $66.64 | $67.62 | $67.40 | 212,420 |
| 2021-09-09 | $66.17 | $67.01 | $65.30 | $66.12 | $65.91 | 223,394 |
| 2021-09-08 | $69.48 | $69.48 | $66.48 | $66.68 | $66.47 | 253,945 |
| 2021-09-07 | $69.77 | $70.83 | $69.16 | $69.48 | $69.26 | 137,246 |
| 2021-09-03 | $69.84 | $70.04 | $68.71 | $69.61 | $69.39 | 152,740 |
| 2021-09-02 | $69.22 | $70.91 | $68.62 | $69.89 | $69.67 | 185,787 |
| 2021-09-01 | $67.24 | $70.05 | $65.54 | $68.91 | $68.69 | 446,931 |
| 2021-08-31 | $68.40 | $68.74 | $66.16 | $66.73 | $66.52 | 195,463 |
| 2021-08-30 | $68.40 | $69.29 | $67.03 | $68.80 | $68.58 | 127,498 |
| 2021-08-27 | $65.74 | $68.51 | $65.74 | $67.77 | $67.55 | 207,797 |
| 2021-08-26 | $66.40 | $66.57 | $64.98 | $65.45 | $65.24 | 133,322 |
| 2021-08-25 | $66.83 | $67.89 | $66.39 | $66.52 | $66.31 | 116,967 |
| 2021-08-24 | $66.51 | $67.98 | $65.87 | $67.10 | $66.89 | 134,452 |
| 2021-08-23 | $65.00 | $67.75 | $64.90 | $66.43 | $66.22 | 202,664 |
| 2021-08-20 | $62.35 | $64.62 | $61.63 | $64.48 | $64.27 | 196,667 |
| 2021-08-19 | $65.80 | $66.84 | $61.77 | $62.38 | $62.18 | 415,253 |
| 2021-08-18 | $68.16 | $69.25 | $66.70 | $66.79 | $66.58 | 245,793 |
| 2021-08-17 | $68.29 | $68.41 | $67.00 | $68.37 | $68.15 | 159,140 |
| 2021-08-16 | $68.50 | $68.95 | $67.16 | $68.87 | $68.65 | 253,831 |
| 2021-08-13 | $69.86 | $69.86 | $67.90 | $69.03 | $68.81 | 171,870 |
| 2021-08-12 | $69.24 | $70.07 | $68.08 | $69.90 | $69.68 | 255,608 |
| 2021-08-11 | $66.94 | $69.72 | $66.24 | $69.24 | $69.02 | 267,534 |
| 2021-08-10 | $66.28 | $67.88 | $66.00 | $66.59 | $66.38 | 336,040 |
| 2021-08-09 | $67.01 | $68.12 | $66.00 | $66.46 | $66.17 | 273,860 |
| 2021-08-06 | $65.90 | $67.76 | $65.24 | $67.69 | $67.39 | 373,030 |
| 2021-08-05 | $65.63 | $65.90 | $63.10 | $65.11 | $64.82 | 310,229 |
| 2021-08-04 | $64.00 | $65.69 | $63.24 | $65.22 | $64.93 | 366,373 |
| 2021-08-03 | $61.01 | $65.36 | $60.28 | $64.44 | $64.16 | 709,610 |
| 2021-08-02 | $59.00 | $62.37 | $58.81 | $60.25 | $59.99 | 544,338 |
| 2021-07-30 | $58.73 | $59.39 | $57.80 | $59.11 | $58.85 | 465,502 |
| 2021-07-29 | $56.95 | $59.92 | $56.40 | $59.38 | $59.12 | 374,934 |
| 2021-07-28 | $58.05 | $58.29 | $55.85 | $56.14 | $55.89 | 230,810 |
| 2021-07-27 | $56.68 | $58.03 | $56.58 | $57.44 | $57.19 | 134,465 |
| 2021-07-26 | $57.81 | $58.67 | $56.87 | $57.40 | $57.15 | 140,317 |
| 2021-07-23 | $56.68 | $58.03 | $56.07 | $57.69 | $57.44 | 268,853 |
| 2021-07-22 | $57.95 | $58.13 | $56.02 | $56.29 | $56.04 | 298,267 |
| 2021-07-21 | $57.20 | $58.52 | $56.94 | $57.87 | $57.62 | 279,629 |
| 2021-07-20 | $54.20 | $57.10 | $54.20 | $56.49 | $56.24 | 432,247 |
| 2021-07-19 | $55.06 | $55.06 | $52.86 | $53.72 | $53.48 | 606,116 |
| 2021-07-16 | $61.00 | $61.98 | $56.94 | $57.15 | $56.90 | 542,870 |
| 2021-07-15 | $61.00 | $61.88 | $59.95 | $60.87 | $60.60 | 254,594 |
| 2021-07-14 | $61.32 | $62.99 | $61.06 | $61.48 | $61.21 | 333,649 |
| 2021-07-13 | $60.93 | $61.94 | $60.30 | $60.99 | $60.72 | 243,300 |
| 2021-07-12 | $60.34 | $61.23 | $59.12 | $61.04 | $60.77 | 286,395 |
| 2021-07-09 | $59.68 | $60.87 | $59.38 | $60.44 | $60.17 | 333,895 |
| 2021-07-08 | $58.15 | $59.49 | $56.33 | $58.34 | $58.08 | 356,594 |
| 2021-07-07 | $57.70 | $60.12 | $57.70 | $59.63 | $59.37 | 523,960 |
| 2021-07-06 | $58.88 | $59.01 | $56.16 | $57.94 | $57.69 | 382,401 |
| 2021-07-02 | $60.15 | $60.23 | $58.43 | $58.52 | $58.26 | 164,055 |
| 2021-07-01 | $58.95 | $60.37 | $58.23 | $60.17 | $59.91 | 305,554 |
| 2021-06-30 | $58.81 | $59.20 | $57.67 | $58.19 | $57.93 | 475,116 |
| 2021-06-29 | $58.24 | $59.23 | $57.12 | $58.67 | $58.41 | 253,620 |
| 2021-06-28 | $58.16 | $58.20 | $56.60 | $57.79 | $57.54 | 264,654 |
| 2021-06-25 | $58.31 | $59.15 | $57.72 | $58.14 | $57.88 | 482,637 |
| 2021-06-24 | $57.78 | $58.68 | $56.62 | $58.30 | $58.04 | 323,971 |
| 2021-06-23 | $56.46 | $58.36 | $56.23 | $57.19 | $56.94 | 494,953 |
| 2021-06-22 | $56.30 | $57.06 | $55.34 | $56.59 | $56.34 | 174,616 |
| 2021-06-21 | $54.86 | $56.41 | $54.70 | $55.89 | $55.64 | 336,278 |
| 2021-06-18 | $54.27 | $55.40 | $53.65 | $54.15 | $53.91 | 732,235 |
| 2021-06-17 | $58.76 | $58.76 | $54.73 | $55.52 | $55.28 | 382,971 |
| 2021-06-16 | $59.31 | $59.31 | $57.23 | $58.50 | $58.24 | 265,012 |
| 2021-06-15 | $59.35 | $60.23 | $58.66 | $59.28 | $59.02 | 270,288 |
| 2021-06-14 | $60.10 | $61.00 | $58.54 | $59.00 | $58.74 | 315,912 |
| 2021-06-11 | $58.54 | $60.67 | $58.54 | $60.10 | $59.84 | 378,830 |
| 2021-06-10 | $61.58 | $61.77 | $58.38 | $58.54 | $58.28 | 878,885 |
| 2021-06-09 | $64.00 | $64.19 | $60.40 | $61.02 | $60.75 | 828,348 |
| 2021-06-08 | $64.64 | $64.64 | $61.96 | $64.00 | $63.72 | 982,183 |
| 2021-06-07 | $68.02 | $68.59 | $62.85 | $63.00 | $62.72 | 1,057,730 |
| 2021-06-04 | $76.41 | $76.70 | $65.42 | $69.83 | $69.52 | 1,437,159 |
| 2021-06-03 | $77.21 | $78.23 | $76.31 | $76.87 | $76.53 | 188,656 |
| 2021-06-02 | $81.41 | $82.34 | $77.56 | $78.32 | $77.98 | 262,704 |
| 2021-06-01 | $78.83 | $81.74 | $78.08 | $81.25 | $80.89 | 397,713 |
| 2021-05-28 | $79.01 | $79.85 | $76.00 | $77.84 | $77.50 | 193,340 |
| 2021-05-27 | $78.18 | $80.34 | $77.95 | $78.78 | $78.43 | 401,261 |
| 2021-05-26 | $77.29 | $78.42 | $75.51 | $76.91 | $76.57 | 197,345 |
| 2021-05-25 | $77.33 | $78.15 | $75.20 | $75.73 | $75.40 | 268,168 |
| 2021-05-24 | $77.88 | $78.57 | $76.81 | $77.33 | $76.99 | 163,296 |
| 2021-05-21 | $77.91 | $79.39 | $77.54 | $78.25 | $77.91 | 425,604 |
| 2021-05-20 | $78.06 | $78.75 | $76.33 | $76.96 | $76.62 | 274,670 |
| 2021-05-19 | $79.29 | $79.94 | $77.02 | $77.95 | $77.61 | 404,559 |
| 2021-05-18 | $83.17 | $83.84 | $80.69 | $80.69 | $80.34 | 194,082 |
| 2021-05-17 | $84.07 | $84.25 | $82.17 | $82.59 | $82.23 | 177,782 |
| 2021-05-14 | $84.84 | $86.52 | $83.07 | $84.11 | $83.74 | 231,237 |
| 2021-05-13 | $80.13 | $85.80 | $79.94 | $83.72 | $83.35 | 338,003 |
| 2021-05-12 | $86.93 | $87.24 | $80.77 | $81.39 | $81.03 | 312,916 |
| 2021-05-11 | $87.90 | $88.89 | $84.06 | $87.87 | $87.40 | 268,674 |
| 2021-05-10 | $91.69 | $93.96 | $88.62 | $88.62 | $88.14 | 383,348 |
| 2021-05-07 | $85.79 | $91.53 | $84.42 | $90.45 | $89.96 | 352,145 |
| 2021-05-06 | $85.00 | $86.81 | $82.53 | $86.58 | $86.12 | 250,616 |
| 2021-05-05 | $81.61 | $86.39 | $81.42 | $85.07 | $84.61 | 410,035 |
| 2021-05-04 | $74.07 | $79.93 | $74.02 | $79.26 | $78.83 | 300,940 |
| 2021-05-03 | $73.33 | $75.99 | $73.00 | $74.96 | $74.56 | 278,550 |
| 2021-04-30 | $71.89 | $73.74 | $71.89 | $72.76 | $72.37 | 170,743 |
| 2021-04-29 | $73.40 | $73.74 | $71.92 | $72.62 | $72.23 | 136,419 |
| 2021-04-28 | $72.68 | $74.30 | $71.72 | $72.44 | $72.05 | 116,435 |
| 2021-04-27 | $70.92 | $72.85 | $70.92 | $72.41 | $72.02 | 156,328 |
| 2021-04-26 | $73.54 | $74.12 | $70.56 | $70.92 | $70.54 | 172,667 |
| 2021-04-23 | $70.35 | $72.96 | $70.35 | $72.53 | $72.14 | 188,260 |
| 2021-04-22 | $70.58 | $71.74 | $69.79 | $70.28 | $69.90 | 114,598 |
| 2021-04-21 | $70.07 | $71.24 | $68.94 | $70.58 | $70.20 | 157,082 |
| 2021-04-20 | $73.34 | $74.18 | $68.67 | $70.12 | $69.74 | 246,500 |
| 2021-04-19 | $73.81 | $74.41 | $70.80 | $73.19 | $72.80 | 229,093 |
| 2021-04-16 | $75.14 | $76.21 | $73.46 | $74.15 | $73.75 | 93,036 |
| 2021-04-15 | $75.00 | $75.62 | $73.03 | $74.47 | $74.07 | 116,600 |
| 2021-04-14 | $73.97 | $74.80 | $73.06 | $73.26 | $72.87 | 82,246 |
| 2021-04-13 | $74.60 | $74.60 | $72.25 | $73.75 | $73.35 | 100,696 |
| 2021-04-12 | $73.26 | $74.96 | $72.74 | $74.60 | $74.20 | 115,623 |
| 2021-04-09 | $72.71 | $73.58 | $72.08 | $73.26 | $72.87 | 161,033 |
| 2021-04-08 | $71.50 | $73.50 | $70.50 | $73.15 | $72.76 | 228,594 |
| 2021-04-07 | $71.50 | $73.63 | $71.50 | $71.87 | $71.48 | 185,621 |
| 2021-04-06 | $73.75 | $74.96 | $72.08 | $72.15 | $71.76 | 154,461 |
| 2021-04-05 | $73.55 | $74.28 | $72.48 | $73.75 | $73.35 | 206,082 |
| 2021-04-01 | $70.47 | $72.77 | $70.47 | $71.99 | $71.60 | 118,346 |
| 2021-03-31 | $70.14 | $71.24 | $69.20 | $70.37 | $69.99 | 289,088 |
| 2021-03-30 | $67.49 | $71.53 | $67.49 | $70.69 | $70.31 | 190,848 |
| 2021-03-29 | $70.02 | $70.99 | $67.27 | $67.56 | $67.20 | 256,691 |
| 2021-03-26 | $69.00 | $71.13 | $68.35 | $70.72 | $70.34 | 236,467 |
| 2021-03-25 | $65.00 | $68.20 | $64.57 | $67.63 | $67.27 | 203,993 |
| 2021-03-24 | $66.66 | $67.86 | $65.03 | $65.19 | $64.84 | 120,655 |
| 2021-03-23 | $68.66 | $68.93 | $64.52 | $65.56 | $65.21 | 270,581 |
| 2021-03-22 | $70.52 | $70.71 | $68.04 | $68.90 | $68.53 | 168,032 |
| 2021-03-19 | $69.76 | $70.25 | $68.42 | $69.81 | $69.44 | 526,447 |
| 2021-03-18 | $71.59 | $72.30 | $70.02 | $70.57 | $70.19 | 201,027 |
| 2021-03-17 | $69.78 | $72.58 | $68.72 | $72.30 | $71.91 | 190,432 |
| 2021-03-16 | $72.37 | $72.37 | $69.53 | $69.78 | $69.41 | 321,973 |
| 2021-03-15 | $73.70 | $73.70 | $70.52 | $71.96 | $71.57 | 252,078 |
| 2021-03-12 | $73.82 | $74.50 | $72.05 | $73.90 | $73.50 | 187,707 |
| 2021-03-11 | $72.90 | $74.50 | $70.90 | $73.63 | $73.23 | 330,160 |
| 2021-03-10 | $74.25 | $74.99 | $71.11 | $72.16 | $71.77 | 506,421 |
| 2021-03-09 | $73.23 | $74.89 | $69.64 | $73.75 | $73.35 | 625,252 |
| 2021-03-08 | $67.38 | $70.62 | $66.45 | $69.05 | $68.68 | 475,915 |
| 2021-03-05 | $64.77 | $66.83 | $63.33 | $66.39 | $66.03 | 323,312 |
| 2021-03-04 | $67.68 | $68.61 | $63.77 | $64.52 | $64.17 | 329,185 |
| 2021-03-03 | $64.62 | $69.00 | $64.45 | $67.61 | $67.25 | 407,845 |
| 2021-03-02 | $63.82 | $65.76 | $62.85 | $64.14 | $63.80 | 469,487 |
| 2021-03-01 | $60.10 | $63.46 | $60.00 | $62.73 | $62.39 | 269,087 |
| 2021-02-26 | $59.90 | $60.59 | $57.54 | $58.99 | $58.67 | 253,377 |
| 2021-02-25 | $59.30 | $61.14 | $59.30 | $59.89 | $59.57 | 314,056 |
| 2021-02-24 | $56.41 | $59.00 | $56.11 | $58.89 | $58.57 | 189,491 |
| 2021-02-23 | $55.95 | $56.86 | $55.53 | $56.53 | $56.23 | 227,852 |
| 2021-02-22 | $55.56 | $57.02 | $55.07 | $56.46 | $56.16 | 192,822 |
| 2021-02-19 | $54.09 | $56.01 | $54.00 | $55.66 | $55.36 | 205,730 |
| 2021-02-18 | $53.95 | $54.26 | $53.12 | $53.89 | $53.60 | 246,949 |
| 2021-02-17 | $56.00 | $56.09 | $53.79 | $54.39 | $54.09 | 281,303 |
| 2021-02-16 | $57.24 | $57.42 | $55.51 | $55.74 | $55.44 | 309,297 |
| 2021-02-12 | $57.05 | $57.14 | $54.63 | $56.96 | $56.65 | 157,811 |
| 2021-02-11 | $56.68 | $57.35 | $54.98 | $55.20 | $54.90 | 450,579 |
| 2021-02-10 | $53.72 | $56.91 | $52.59 | $56.57 | $56.27 | 575,610 |
| 2021-02-09 | $50.97 | $53.94 | $50.54 | $53.50 | $53.14 | 283,241 |
| 2021-02-08 | $50.34 | $51.64 | $50.27 | $50.86 | $50.52 | 195,870 |
| 2021-02-05 | $49.90 | $50.65 | $49.54 | $49.91 | $49.57 | 200,906 |
| 2021-02-04 | $47.65 | $49.77 | $47.23 | $49.71 | $49.37 | 214,196 |
| 2021-02-03 | $47.93 | $48.52 | $46.57 | $47.51 | $47.19 | 238,309 |
| 2021-02-02 | $47.83 | $47.89 | $46.04 | $47.43 | $47.11 | 189,680 |
| 2021-02-01 | $46.96 | $47.93 | $45.94 | $47.72 | $47.40 | 149,462 |
| 2021-01-29 | $47.66 | $48.02 | $46.24 | $46.35 | $46.04 | 164,762 |
| 2021-01-28 | $47.79 | $47.92 | $47.01 | $47.16 | $46.84 | 213,184 |
| 2021-01-27 | $47.92 | $48.60 | $46.59 | $47.24 | $46.92 | 213,168 |
| 2021-01-26 | $50.25 | $50.36 | $48.98 | $49.11 | $48.78 | 135,584 |
| 2021-01-25 | $48.93 | $50.06 | $48.60 | $49.99 | $49.65 | 125,850 |
| 2021-01-22 | $48.00 | $48.50 | $47.35 | $48.44 | $48.11 | 94,836 |
| 2021-01-21 | $49.85 | $50.39 | $48.65 | $48.65 | $48.32 | 129,349 |
| 2021-01-20 | $48.26 | $49.96 | $47.93 | $49.85 | $49.51 | 172,646 |
| 2021-01-19 | $48.00 | $48.69 | $47.44 | $47.86 | $47.54 | 163,346 |
| 2021-01-15 | $47.25 | $47.61 | $46.29 | $47.40 | $47.08 | 93,245 |
| 2021-01-14 | $47.85 | $49.29 | $47.56 | $47.91 | $47.59 | 121,187 |
| 2021-01-13 | $47.54 | $47.98 | $46.26 | $46.73 | $46.41 | 159,861 |
| 2021-01-12 | $46.83 | $47.79 | $46.20 | $47.55 | $47.23 | 138,800 |
| 2021-01-11 | $47.00 | $47.94 | $46.19 | $46.51 | $46.20 | 131,055 |
| 2021-01-08 | $48.62 | $48.78 | $47.67 | $47.79 | $47.47 | 106,502 |
| 2021-01-07 | $46.79 | $48.37 | $46.20 | $48.04 | $47.71 | 182,446 |
| 2021-01-06 | $44.91 | $47.46 | $44.78 | $46.49 | $46.18 | 250,272 |
| 2021-01-05 | $43.10 | $44.61 | $43.10 | $44.36 | $44.06 | 182,251 |
| 2021-01-04 | $43.70 | $44.88 | $42.46 | $43.08 | $42.79 | 177,497 |
| 2020-12-31 | $42.62 | $43.04 | $42.48 | $42.67 | $42.38 | 65,356 |
| 2020-12-30 | $42.66 | $43.07 | $42.45 | $42.63 | $42.34 | 100,815 |
| 2020-12-29 | $43.28 | $43.30 | $42.41 | $42.75 | $42.46 | 89,555 |
| 2020-12-28 | $43.87 | $44.29 | $43.19 | $43.28 | $42.99 | 120,427 |
| 2020-12-24 | $43.63 | $43.65 | $43.06 | $43.29 | $43.00 | 43,934 |
| 2020-12-23 | $42.99 | $43.80 | $42.86 | $43.57 | $43.28 | 114,732 |
| 2020-12-22 | $43.14 | $43.54 | $42.43 | $42.66 | $42.37 | 94,599 |
| 2020-12-21 | $42.08 | $43.58 | $42.08 | $43.05 | $42.76 | 252,342 |
| 2020-12-18 | $42.68 | $43.55 | $42.31 | $43.29 | $43.00 | 424,314 |
| 2020-12-17 | $41.98 | $42.66 | $41.22 | $42.57 | $42.28 | 126,140 |
| 2020-12-16 | $42.36 | $42.51 | $41.71 | $41.90 | $41.62 | 185,398 |
| 2020-12-15 | $42.11 | $42.79 | $41.22 | $42.47 | $42.18 | 289,108 |
| 2020-12-14 | $45.24 | $45.84 | $41.87 | $41.87 | $41.59 | 295,754 |
| 2020-12-11 | $43.99 | $44.82 | $43.80 | $44.70 | $44.40 | 122,324 |
| 2020-12-10 | $45.81 | $46.25 | $43.77 | $44.40 | $44.10 | 249,702 |
| 2020-12-09 | $45.25 | $45.55 | $43.50 | $44.24 | $43.94 | 152,604 |
| 2020-12-08 | $44.57 | $45.37 | $44.14 | $44.75 | $44.45 | 175,466 |
| 2020-12-07 | $44.95 | $45.13 | $44.51 | $44.76 | $44.46 | 133,353 |
| 2020-12-04 | $43.78 | $45.10 | $43.41 | $44.99 | $44.69 | 123,215 |
| 2020-12-03 | $43.17 | $44.04 | $42.67 | $43.59 | $43.29 | 343,083 |
| 2020-12-02 | $42.60 | $43.19 | $42.08 | $42.99 | $42.70 | 206,197 |
| 2020-12-01 | $42.20 | $43.22 | $42.06 | $42.92 | $42.63 | 258,337 |
| 2020-11-30 | $42.45 | $42.79 | $41.40 | $41.91 | $41.63 | 272,656 |
| 2020-11-27 | $41.97 | $42.65 | $39.84 | $42.34 | $42.05 | 103,267 |
| 2020-11-25 | $42.50 | $42.73 | $42.02 | $42.56 | $42.27 | 247,189 |
| 2020-11-24 | $39.87 | $42.79 | $39.50 | $42.59 | $42.30 | 342,649 |
| 2020-11-23 | $39.30 | $40.00 | $37.34 | $38.11 | $37.85 | 121,995 |
| 2020-11-20 | $38.19 | $38.67 | $37.71 | $37.92 | $37.66 | 146,957 |
| 2020-11-19 | $38.32 | $38.62 | $37.06 | $38.47 | $38.21 | 155,448 |
| 2020-11-18 | $38.94 | $39.69 | $38.17 | $38.33 | $38.07 | 162,931 |
| 2020-11-17 | $38.25 | $38.69 | $37.05 | $38.60 | $38.34 | 138,390 |
| 2020-11-16 | $37.93 | $38.95 | $37.38 | $38.24 | $37.98 | 143,572 |
| 2020-11-13 | $35.63 | $37.19 | $35.63 | $37.10 | $36.85 | 140,788 |
| 2020-11-12 | $35.74 | $35.80 | $34.65 | $35.49 | $35.25 | 122,560 |
| 2020-11-11 | $37.63 | $37.76 | $35.04 | $35.80 | $35.48 | 131,269 |
| 2020-11-10 | $35.86 | $37.53 | $35.25 | $37.22 | $36.88 | 316,108 |
| 2020-11-09 | $35.13 | $36.75 | $34.12 | $35.37 | $35.05 | 220,457 |
| 2020-11-06 | $35.90 | $36.06 | $32.95 | $33.31 | $33.01 | 261,818 |
| 2020-11-05 | $34.34 | $36.79 | $34.27 | $36.63 | $36.30 | 343,842 |
| 2020-11-04 | $34.44 | $34.56 | $32.71 | $34.25 | $33.94 | 214,969 |
| 2020-11-03 | $33.31 | $34.86 | $30.55 | $33.50 | $33.20 | 306,666 |
| 2020-11-02 | $31.04 | $31.46 | $30.13 | $31.45 | $31.17 | 120,280 |
| 2020-10-30 | $30.14 | $30.87 | $29.63 | $30.52 | $30.25 | 154,285 |
| 2020-10-29 | $29.73 | $30.25 | $29.02 | $30.14 | $29.87 | 122,877 |
| 2020-10-28 | $30.67 | $31.04 | $29.88 | $29.99 | $29.72 | 124,642 |
| 2020-10-27 | $32.78 | $33.27 | $31.43 | $31.43 | $31.15 | 113,814 |
| 2020-10-26 | $32.95 | $33.14 | $32.30 | $32.83 | $32.53 | 109,361 |
| 2020-10-23 | $33.73 | $34.23 | $33.05 | $33.47 | $33.17 | 92,433 |
| 2020-10-22 | $32.92 | $33.80 | $32.54 | $33.69 | $33.39 | 136,259 |
| 2020-10-21 | $33.27 | $33.68 | $32.45 | $32.75 | $32.46 | 120,263 |
| 2020-10-20 | $33.00 | $33.63 | $32.96 | $33.27 | $32.97 | 75,646 |
| 2020-10-19 | $33.80 | $33.80 | $32.67 | $32.81 | $32.51 | 112,760 |
| 2020-10-16 | $35.04 | $35.21 | $33.31 | $33.49 | $33.19 | 134,244 |
| 2020-10-15 | $34.05 | $35.48 | $34.05 | $35.29 | $34.97 | 81,806 |
| 2020-10-14 | $34.64 | $34.89 | $34.00 | $34.57 | $34.26 | 139,426 |
| 2020-10-13 | $34.88 | $35.29 | $33.62 | $34.29 | $33.98 | 184,936 |
| 2020-10-12 | $35.43 | $35.62 | $34.86 | $35.30 | $34.98 | 90,287 |
| 2020-10-09 | $35.80 | $36.15 | $34.94 | $35.00 | $34.68 | 164,483 |
| 2020-10-08 | $34.69 | $36.01 | $34.40 | $35.79 | $35.47 | 199,208 |
| 2020-10-07 | $33.90 | $34.95 | $33.51 | $34.41 | $34.10 | 281,546 |
| 2020-10-06 | $33.82 | $34.05 | $32.41 | $33.50 | $33.20 | 287,162 |
| 2020-10-05 | $32.10 | $33.47 | $32.10 | $33.35 | $33.05 | 146,863 |
| 2020-10-02 | $30.46 | $31.95 | $29.33 | $31.66 | $31.37 | 126,283 |
| 2020-10-01 | $31.03 | $31.18 | $29.43 | $31.02 | $30.74 | 311,109 |
| 2020-09-30 | $32.29 | $32.62 | $30.80 | $31.06 | $30.78 | 242,856 |
| 2020-09-29 | $31.59 | $32.91 | $31.20 | $32.24 | $31.95 | 397,764 |
| 2020-09-28 | $30.51 | $31.85 | $30.47 | $31.39 | $31.11 | 198,942 |
| 2020-09-25 | $30.15 | $31.30 | $29.91 | $30.14 | $29.87 | 188,126 |
| 2020-09-24 | $30.05 | $31.95 | $29.84 | $30.52 | $30.25 | 437,003 |
| 2020-09-23 | $29.15 | $31.01 | $29.15 | $29.97 | $29.70 | 282,644 |
| 2020-09-22 | $29.38 | $29.66 | $28.98 | $29.28 | $29.02 | 169,422 |
| 2020-09-21 | $30.26 | $30.27 | $28.53 | $29.39 | $29.13 | 229,346 |
| 2020-09-18 | $31.60 | $31.68 | $30.47 | $30.67 | $30.39 | 574,419 |
| 2020-09-17 | $31.61 | $32.32 | $31.50 | $31.60 | $31.32 | 157,834 |
| 2020-09-16 | $32.49 | $33.22 | $31.91 | $32.12 | $31.83 | 168,418 |
| 2020-09-15 | $31.99 | $32.51 | $31.60 | $32.37 | $32.08 | 105,407 |
| 2020-09-14 | $32.75 | $32.89 | $31.62 | $31.80 | $31.51 | 214,120 |
| 2020-09-11 | $33.13 | $33.40 | $32.34 | $32.45 | $32.16 | 175,942 |
| 2020-09-10 | $33.50 | $33.74 | $33.04 | $33.13 | $32.83 | 150,727 |
| 2020-09-09 | $32.33 | $33.38 | $32.19 | $33.25 | $32.95 | 184,467 |
| 2020-09-08 | $32.66 | $32.87 | $32.05 | $32.13 | $31.84 | 171,995 |
| 2020-09-04 | $33.71 | $33.82 | $32.28 | $32.92 | $32.62 | 156,300 |
| 2020-09-03 | $34.44 | $34.44 | $33.07 | $33.27 | $32.97 | 170,690 |
| 2020-09-02 | $34.63 | $34.69 | $33.57 | $34.44 | $34.13 | 146,149 |
| 2020-09-01 | $33.65 | $34.81 | $33.40 | $34.76 | $34.45 | 201,975 |
| 2020-08-31 | $34.62 | $34.62 | $33.71 | $33.82 | $33.52 | 207,295 |
| 2020-08-28 | $35.00 | $35.00 | $34.07 | $34.49 | $34.18 | 204,774 |
| 2020-08-27 | $34.29 | $34.92 | $33.78 | $34.81 | $34.50 | 192,384 |
| 2020-08-26 | $33.42 | $33.44 | $33.16 | $33.29 | $32.99 | 88,306 |
| 2020-08-25 | $33.54 | $33.65 | $33.31 | $33.50 | $33.20 | 146,544 |
| 2020-08-24 | $32.50 | $33.48 | $32.34 | $33.43 | $33.13 | 176,063 |
| 2020-08-21 | $32.12 | $32.41 | $31.99 | $32.13 | $31.84 | 120,940 |
| 2020-08-20 | $31.82 | $32.41 | $31.59 | $32.14 | $31.85 | 140,902 |
| 2020-08-19 | $31.80 | $32.82 | $31.80 | $32.18 | $31.89 | 144,448 |
| 2020-08-18 | $31.90 | $32.25 | $31.45 | $31.69 | $31.40 | 140,199 |
| 2020-08-17 | $32.25 | $32.53 | $31.76 | $32.10 | $31.81 | 116,467 |
| 2020-08-14 | $31.98 | $32.30 | $31.77 | $32.10 | $31.81 | 116,722 |
| 2020-08-13 | $32.26 | $32.40 | $31.78 | $32.21 | $31.92 | 137,252 |
| 2020-08-12 | $33.30 | $33.86 | $32.44 | $32.61 | $32.32 | 257,044 |
| 2020-08-11 | $32.40 | $33.14 | $32.40 | $33.01 | $32.71 | 211,835 |
| 2020-08-10 | $31.61 | $32.43 | $31.44 | $32.33 | $32.04 | 162,204 |
| 2020-08-07 | $29.85 | $31.39 | $29.77 | $31.38 | $31.10 | 147,310 |
| 2020-08-06 | $31.01 | $31.06 | $29.83 | $30.05 | $29.78 | 271,130 |
| 2020-08-05 | $31.65 | $31.83 | $29.59 | $31.01 | $30.65 | 247,394 |
| 2020-08-04 | $31.12 | $31.85 | $30.92 | $31.33 | $30.97 | 218,665 |
| 2020-08-03 | $30.53 | $31.34 | $30.32 | $31.30 | $30.94 | 194,553 |
| 2020-07-31 | $31.01 | $31.15 | $29.73 | $30.39 | $30.04 | 224,123 |
| 2020-07-30 | $31.07 | $31.78 | $30.65 | $30.90 | $30.54 | 180,141 |
| 2020-07-29 | $32.53 | $32.75 | $30.29 | $31.00 | $30.64 | 374,220 |
| 2020-07-28 | $32.69 | $33.53 | $32.04 | $32.11 | $31.74 | 346,827 |
| 2020-07-27 | $30.53 | $32.65 | $30.48 | $32.44 | $32.06 | 490,798 |
| 2020-07-24 | $30.60 | $31.01 | $30.42 | $30.58 | $30.22 | 116,177 |
| 2020-07-23 | $30.54 | $30.90 | $30.29 | $30.61 | $30.25 | 169,405 |
| 2020-07-22 | $31.21 | $31.46 | $30.64 | $30.69 | $30.33 | 119,784 |
| 2020-07-21 | $30.49 | $31.73 | $30.49 | $31.49 | $31.12 | 295,731 |
| 2020-07-20 | $30.80 | $30.83 | $29.95 | $30.14 | $29.79 | 175,071 |
| 2020-07-17 | $30.43 | $31.25 | $30.43 | $30.97 | $30.61 | 297,559 |
| 2020-07-16 | $29.23 | $30.42 | $28.83 | $30.35 | $30.00 | 173,415 |
| 2020-07-15 | $28.57 | $29.50 | $28.06 | $29.43 | $29.09 | 321,804 |
| 2020-07-14 | $27.05 | $28.21 | $27.05 | $28.18 | $27.85 | 130,269 |
| 2020-07-13 | $28.22 | $28.22 | $27.02 | $27.07 | $26.76 | 190,763 |
| 2020-07-10 | $26.81 | $28.03 | $26.79 | $27.82 | $27.50 | 173,279 |
| 2020-07-09 | $27.82 | $28.10 | $26.54 | $26.68 | $26.37 | 165,483 |
| 2020-07-08 | $27.85 | $28.14 | $27.62 | $28.03 | $27.70 | 182,957 |
| 2020-07-07 | $26.70 | $28.54 | $26.10 | $28.08 | $27.75 | 362,736 |
| 2020-07-06 | $26.24 | $26.58 | $25.75 | $25.84 | $25.54 | 286,471 |
| 2020-07-02 | $26.15 | $26.29 | $25.54 | $25.66 | $25.36 | 151,755 |
| 2020-07-01 | $26.75 | $26.75 | $25.50 | $25.59 | $25.29 | 386,680 |
| 2020-06-30 | $25.31 | $26.71 | $25.31 | $26.51 | $26.20 | 256,448 |
| 2020-06-29 | $24.70 | $25.46 | $24.55 | $25.42 | $25.12 | 243,671 |
| 2020-06-26 | $24.21 | $24.56 | $23.51 | $24.42 | $24.14 | 338,166 |
| 2020-06-25 | $24.03 | $24.44 | $23.21 | $24.44 | $24.16 | 160,002 |
| 2020-06-24 | $24.74 | $25.10 | $24.20 | $24.21 | $23.93 | 233,703 |
| 2020-06-23 | $25.25 | $25.29 | $25.04 | $25.11 | $24.82 | 222,588 |
| 2020-06-22 | $24.68 | $25.01 | $24.47 | $24.94 | $24.65 | 233,539 |
| 2020-06-19 | $25.15 | $25.46 | $24.65 | $24.97 | $24.68 | 533,609 |
| 2020-06-18 | $24.66 | $25.07 | $24.23 | $24.76 | $24.47 | 351,647 |
| 2020-06-17 | $24.45 | $25.10 | $23.72 | $25.02 | $24.73 | 256,026 |
| 2020-06-16 | $24.00 | $24.34 | $23.51 | $23.91 | $23.63 | 219,648 |
| 2020-06-15 | $22.42 | $23.70 | $22.18 | $23.27 | $23.00 | 161,131 |
| 2020-06-12 | $23.70 | $23.96 | $22.53 | $23.20 | $22.93 | 155,551 |
| 2020-06-11 | $24.51 | $24.58 | $22.76 | $22.81 | $22.54 | 187,584 |
| 2020-06-10 | $25.87 | $26.10 | $25.01 | $25.55 | $25.25 | 246,499 |
| 2020-06-09 | $25.22 | $26.22 | $25.00 | $26.03 | $25.73 | 200,356 |
| 2020-06-08 | $26.00 | $26.46 | $25.40 | $25.65 | $25.35 | 180,562 |
| 2020-06-05 | $25.80 | $26.43 | $25.50 | $25.65 | $25.35 | 244,844 |
| 2020-06-04 | $23.99 | $24.83 | $23.56 | $24.66 | $24.37 | 255,314 |
| 2020-06-03 | $23.30 | $24.68 | $23.06 | $24.21 | $23.93 | 238,052 |
| 2020-06-02 | $22.46 | $22.72 | $21.77 | $21.89 | $21.64 | 90,605 |
| 2020-06-01 | $22.39 | $22.73 | $21.92 | $22.25 | $21.99 | 167,928 |
| 2020-05-29 | $22.14 | $22.48 | $21.85 | $22.39 | $22.13 | 149,879 |
| 2020-05-28 | $23.06 | $23.06 | $22.16 | $22.40 | $22.14 | 148,485 |
| 2020-05-27 | $22.61 | $23.52 | $22.30 | $22.83 | $22.56 | 201,107 |
| 2020-05-26 | $22.10 | $22.50 | $21.56 | $21.94 | $21.68 | 128,498 |
| 2020-05-22 | $20.73 | $21.25 | $20.54 | $21.25 | $21.00 | 113,460 |
| 2020-05-21 | $20.66 | $21.12 | $20.45 | $20.53 | $20.29 | 128,793 |
| 2020-05-20 | $20.55 | $21.51 | $20.17 | $20.81 | $20.57 | 152,728 |
| 2020-05-19 | $20.36 | $20.81 | $20.04 | $20.11 | $19.88 | 272,810 |
| 2020-05-18 | $20.20 | $21.08 | $19.94 | $20.59 | $20.35 | 301,321 |
| 2020-05-15 | $19.06 | $19.55 | $18.77 | $19.37 | $19.14 | 149,660 |
| 2020-05-14 | $18.57 | $19.17 | $17.58 | $19.15 | $18.93 | 280,018 |
| 2020-05-13 | $20.13 | $20.38 | $18.90 | $19.12 | $18.82 | 156,095 |
| 2020-05-12 | $21.19 | $21.50 | $20.30 | $20.34 | $20.02 | 139,625 |
| 2020-05-11 | $21.48 | $21.48 | $20.73 | $21.01 | $20.68 | 131,596 |
| 2020-05-08 | $21.31 | $21.68 | $21.23 | $21.50 | $21.16 | 129,101 |
| 2020-05-07 | $20.88 | $21.30 | $20.53 | $20.80 | $20.47 | 230,945 |
| 2020-05-06 | $22.51 | $23.22 | $20.45 | $20.62 | $20.30 | 198,118 |
| 2020-05-05 | $21.15 | $23.25 | $21.15 | $21.93 | $21.58 | 310,446 |
| 2020-05-04 | $20.51 | $20.72 | $19.11 | $19.24 | $18.94 | 186,740 |
| 2020-05-01 | $19.87 | $20.81 | $19.72 | $20.72 | $20.39 | 154,710 |
| 2020-04-30 | $21.16 | $21.27 | $20.35 | $20.37 | $20.05 | 398,693 |
| 2020-04-29 | $21.01 | $22.20 | $20.83 | $21.66 | $21.32 | 304,346 |
| 2020-04-28 | $20.19 | $20.57 | $19.56 | $20.28 | $19.96 | 150,094 |
| 2020-04-27 | $18.83 | $19.93 | $18.83 | $19.65 | $19.34 | 97,355 |
| 2020-04-24 | $18.38 | $18.74 | $17.95 | $18.69 | $18.40 | 128,234 |
| 2020-04-23 | $17.73 | $18.49 | $17.56 | $18.23 | $17.94 | 236,254 |
| 2020-04-22 | $17.74 | $17.74 | $17.25 | $17.53 | $17.25 | 134,998 |
| 2020-04-21 | $17.75 | $17.75 | $17.20 | $17.27 | $17.00 | 173,294 |
| 2020-04-20 | $19.22 | $19.23 | $17.95 | $18.05 | $17.77 | 176,369 |
| 2020-04-17 | $18.93 | $19.65 | $18.93 | $19.50 | $19.19 | 207,044 |
| 2020-04-16 | $18.46 | $18.55 | $17.90 | $18.39 | $18.10 | 216,614 |
| 2020-04-15 | $18.61 | $18.74 | $18.21 | $18.45 | $18.16 | 124,673 |
| 2020-04-14 | $20.17 | $20.27 | $18.91 | $19.17 | $18.87 | 264,766 |
| 2020-04-13 | $20.40 | $20.40 | $19.52 | $19.66 | $19.35 | 137,063 |
| 2020-04-09 | $21.08 | $21.21 | $19.48 | $20.50 | $20.18 | 211,987 |
| 2020-04-08 | $19.28 | $21.04 | $19.28 | $20.45 | $20.13 | 250,877 |
| 2020-04-07 | $18.85 | $19.39 | $18.74 | $19.19 | $18.89 | 228,655 |
| 2020-04-06 | $17.25 | $18.63 | $17.01 | $18.49 | $18.20 | 187,984 |
| 2020-04-03 | $16.83 | $17.13 | $15.99 | $16.68 | $16.42 | 284,029 |
| 2020-04-02 | $15.92 | $17.05 | $15.92 | $16.95 | $16.68 | 206,783 |
| 2020-04-01 | $17.22 | $17.40 | $15.91 | $16.11 | $15.86 | 285,340 |
| 2020-03-31 | $19.88 | $20.25 | $17.01 | $17.52 | $17.24 | 492,179 |
| 2020-03-30 | $19.80 | $20.35 | $19.25 | $19.99 | $19.68 | 224,181 |
| 2020-03-27 | $19.04 | $20.28 | $18.36 | $19.38 | $19.07 | 165,907 |
| 2020-03-26 | $19.04 | $20.32 | $19.03 | $19.50 | $19.19 | 201,764 |
| 2020-03-25 | $19.37 | $20.39 | $18.51 | $18.92 | $18.62 | 286,112 |
| 2020-03-24 | $20.37 | $21.49 | $18.68 | $19.10 | $18.80 | 320,177 |
| 2020-03-23 | $19.51 | $20.16 | $18.06 | $19.74 | $19.43 | 356,582 |
| 2020-03-20 | $20.45 | $21.20 | $18.98 | $19.29 | $18.99 | 448,039 |
| 2020-03-19 | $21.05 | $23.48 | $19.16 | $19.71 | $19.40 | 428,555 |
| 2020-03-18 | $18.29 | $21.35 | $18.16 | $21.09 | $20.76 | 501,538 |
| 2020-03-17 | $17.08 | $19.64 | $15.87 | $19.28 | $18.98 | 414,057 |
| 2020-03-16 | $18.56 | $18.80 | $13.54 | $16.75 | $16.49 | 269,529 |
| 2020-03-13 | $18.50 | $18.94 | $16.75 | $18.80 | $18.50 | 311,928 |
| 2020-03-12 | $17.08 | $18.92 | $16.95 | $17.49 | $17.21 | 341,300 |
| 2020-03-11 | $19.19 | $19.68 | $18.09 | $18.45 | $18.16 | 237,872 |
| 2020-03-10 | $19.86 | $19.86 | $18.88 | $19.84 | $19.53 | 359,481 |
| 2020-03-09 | $18.16 | $19.70 | $18.06 | $19.13 | $18.83 | 402,707 |
| 2020-03-06 | $18.70 | $19.71 | $18.12 | $19.63 | $19.32 | 255,788 |
| 2020-03-05 | $19.87 | $19.96 | $18.93 | $19.60 | $19.29 | 316,588 |
| 2020-03-04 | $20.80 | $20.93 | $19.78 | $20.63 | $20.31 | 194,978 |
| 2020-03-03 | $20.94 | $21.50 | $19.93 | $20.15 | $19.83 | 314,036 |
| 2020-03-02 | $19.75 | $20.12 | $18.85 | $20.05 | $19.73 | 374,505 |
| 2020-02-28 | $18.51 | $19.90 | $18.51 | $19.81 | $19.50 | 382,594 |
| 2020-02-27 | $19.90 | $20.25 | $18.89 | $19.34 | $19.04 | 364,474 |
| 2020-02-26 | $21.22 | $21.83 | $20.43 | $20.44 | $20.12 | 236,497 |
| 2020-02-25 | $23.00 | $23.00 | $20.90 | $21.06 | $20.73 | 214,151 |
| 2020-02-24 | $23.73 | $23.73 | $22.53 | $22.99 | $22.63 | 192,399 |
| 2020-02-21 | $25.00 | $25.02 | $24.30 | $24.80 | $24.41 | 147,038 |
| 2020-02-20 | $24.82 | $25.17 | $24.47 | $25.10 | $24.70 | 201,692 |
| 2020-02-19 | $24.59 | $24.91 | $24.29 | $24.86 | $24.47 | 257,009 |
| 2020-02-18 | $24.39 | $24.88 | $24.20 | $24.52 | $24.13 | 274,712 |
| 2020-02-14 | $24.58 | $24.65 | $24.20 | $24.44 | $24.06 | 306,263 |
| 2020-02-13 | $23.91 | $24.49 | $23.91 | $24.45 | $24.06 | 241,417 |
| 2020-02-12 | $23.28 | $24.28 | $23.28 | $24.17 | $23.79 | 257,882 |
| 2020-02-11 | $23.33 | $23.59 | $22.54 | $23.00 | $22.64 | 238,866 |
| 2020-02-10 | $22.86 | $23.27 | $22.71 | $23.16 | $22.80 | 254,863 |
| 2020-02-07 | $23.17 | $23.30 | $22.80 | $23.08 | $22.64 | 170,232 |
| 2020-02-06 | $23.28 | $23.47 | $22.91 | $23.20 | $22.76 | 239,111 |
| 2020-02-05 | $22.99 | $23.49 | $22.66 | $23.05 | $22.61 | 268,305 |
| 2020-02-04 | $23.35 | $23.45 | $22.59 | $22.63 | $22.20 | 210,046 |
| 2020-02-03 | $22.15 | $23.68 | $21.99 | $23.17 | $22.73 | 286,266 |
| 2020-01-31 | $26.14 | $26.87 | $21.80 | $22.31 | $21.88 | 450,924 |
| 2020-01-30 | $24.95 | $25.76 | $24.70 | $25.63 | $25.14 | 164,404 |
| 2020-01-29 | $25.21 | $25.74 | $25.16 | $25.18 | $24.70 | 153,415 |
| 2020-01-28 | $25.70 | $25.72 | $25.02 | $25.19 | $24.71 | 179,276 |
| 2020-01-27 | $25.59 | $25.92 | $25.41 | $25.43 | $24.94 | 144,458 |
| 2020-01-24 | $26.79 | $26.79 | $25.96 | $26.20 | $25.70 | 110,758 |
| 2020-01-23 | $26.94 | $26.94 | $26.32 | $26.78 | $26.27 | 207,399 |
| 2020-01-22 | $27.58 | $27.58 | $26.92 | $27.00 | $26.48 | 90,868 |
| 2020-01-21 | $27.95 | $27.95 | $27.31 | $27.34 | $26.82 | 156,006 |
| 2020-01-17 | $28.65 | $28.76 | $27.57 | $28.09 | $27.55 | 178,840 |
| 2020-01-16 | $28.69 | $29.05 | $28.59 | $28.76 | $28.21 | 89,905 |
| 2020-01-15 | $28.15 | $28.78 | $28.08 | $28.37 | $27.83 | 117,954 |
| 2020-01-14 | $27.76 | $28.51 | $27.60 | $28.19 | $27.65 | 202,639 |
| 2020-01-13 | $27.32 | $28.00 | $27.15 | $27.96 | $27.42 | 197,718 |
| 2020-01-10 | $27.47 | $27.66 | $27.26 | $27.35 | $26.83 | 82,805 |
| 2020-01-09 | $27.70 | $27.95 | $27.37 | $27.52 | $26.99 | 126,696 |
| 2020-01-08 | $27.34 | $27.73 | $27.19 | $27.52 | $26.99 | 86,719 |
| 2020-01-07 | $27.19 | $27.68 | $27.04 | $27.40 | $26.88 | 110,876 |
| 2020-01-06 | $27.34 | $27.36 | $26.87 | $27.21 | $26.69 | 143,936 |
| 2020-01-03 | $27.62 | $27.62 | $27.01 | $27.57 | $27.04 | 161,356 |
| 2020-01-02 | $27.87 | $27.98 | $27.16 | $27.90 | $27.37 | 133,203 |
| 2019-12-31 | $27.13 | $27.76 | $27.13 | $27.60 | $27.07 | 149,810 |
| 2019-12-30 | $27.57 | $27.65 | $27.13 | $27.22 | $26.70 | 87,926 |
| 2019-12-27 | $27.38 | $27.67 | $27.01 | $27.43 | $26.91 | 112,669 |
| 2019-12-26 | $27.33 | $27.52 | $26.83 | $27.34 | $26.82 | 111,685 |
| 2019-12-24 | $27.16 | $27.42 | $27.02 | $27.33 | $26.81 | 48,866 |
| 2019-12-23 | $28.22 | $28.22 | $27.12 | $27.16 | $26.64 | 129,931 |
| 2019-12-20 | $28.05 | $28.19 | $27.65 | $28.07 | $27.53 | 524,464 |
| 2019-12-19 | $27.95 | $28.34 | $27.65 | $27.93 | $27.40 | 172,049 |
| 2019-12-18 | $28.29 | $28.33 | $27.86 | $27.95 | $27.42 | 147,821 |
| 2019-12-17 | $28.37 | $28.69 | $27.91 | $28.32 | $27.78 | 134,391 |
| 2019-12-16 | $27.77 | $28.78 | $27.66 | $28.38 | $27.84 | 199,523 |
| 2019-12-13 | $28.21 | $28.35 | $27.18 | $27.45 | $26.92 | 180,058 |
| 2019-12-12 | $28.03 | $28.81 | $28.01 | $28.44 | $27.90 | 157,975 |
| 2019-12-11 | $28.18 | $28.31 | $27.86 | $27.93 | $27.40 | 126,859 |
| 2019-12-10 | $27.90 | $28.05 | $27.50 | $27.92 | $27.39 | 133,371 |
| 2019-12-09 | $27.60 | $28.14 | $27.52 | $27.95 | $27.42 | 171,149 |
| 2019-12-06 | $27.28 | $28.08 | $27.28 | $27.72 | $27.19 | 206,876 |
| 2019-12-05 | $26.97 | $27.29 | $26.75 | $26.98 | $26.46 | 255,770 |
| 2019-12-04 | $27.27 | $27.83 | $26.86 | $27.00 | $26.48 | 192,075 |
| 2019-12-03 | $27.70 | $27.73 | $26.81 | $26.99 | $26.47 | 262,730 |
| 2019-12-02 | $28.85 | $29.10 | $27.96 | $28.01 | $27.47 | 161,124 |
| 2019-11-29 | $29.04 | $29.06 | $28.52 | $28.78 | $28.23 | 48,182 |
| 2019-11-27 | $29.13 | $29.37 | $28.93 | $29.15 | $28.59 | 74,469 |
| 2019-11-26 | $28.80 | $29.54 | $28.61 | $29.08 | $28.52 | 158,886 |
| 2019-11-25 | $28.20 | $29.13 | $28.20 | $28.84 | $28.29 | 107,128 |
| 2019-11-22 | $28.63 | $28.75 | $28.12 | $28.21 | $27.67 | 98,287 |
| 2019-11-21 | $28.59 | $28.61 | $28.03 | $28.45 | $27.91 | 133,396 |
| 2019-11-20 | $28.42 | $28.86 | $28.22 | $28.40 | $27.86 | 224,924 |
| 2019-11-19 | $28.74 | $28.78 | $28.08 | $28.62 | $28.07 | 141,655 |
| 2019-11-18 | $29.16 | $29.16 | $28.41 | $28.66 | $28.11 | 87,652 |
| 2019-11-15 | $29.96 | $30.21 | $29.14 | $29.19 | $28.63 | 111,626 |
| 2019-11-14 | $29.23 | $29.79 | $28.92 | $29.68 | $29.11 | 131,817 |
| 2019-11-13 | $30.12 | $30.12 | $28.14 | $29.27 | $28.71 | 189,935 |
| 2019-11-12 | $31.20 | $31.42 | $30.32 | $30.35 | $29.77 | 206,500 |
| 2019-11-11 | $30.91 | $31.23 | $30.65 | $31.20 | $30.60 | 146,104 |
| 2019-11-08 | $31.06 | $31.61 | $30.82 | $31.17 | $30.57 | 101,499 |
| 2019-11-07 | $31.69 | $32.19 | $31.07 | $31.27 | $30.59 | 101,470 |
| 2019-11-06 | $31.47 | $31.51 | $31.04 | $31.28 | $30.60 | 102,524 |
| 2019-11-05 | $31.42 | $32.08 | $31.25 | $31.61 | $30.93 | 139,735 |
| 2019-11-04 | $29.85 | $31.53 | $29.82 | $31.37 | $30.69 | 209,040 |
| 2019-11-01 | $31.77 | $31.77 | $28.96 | $29.54 | $28.90 | 180,196 |
| 2019-10-31 | $29.60 | $29.60 | $28.42 | $28.89 | $28.26 | 215,084 |
| 2019-10-30 | $30.37 | $30.37 | $29.44 | $29.53 | $28.89 | 93,888 |
| 2019-10-29 | $30.49 | $30.83 | $30.35 | $30.59 | $29.93 | 126,668 |
| 2019-10-28 | $30.84 | $31.23 | $30.49 | $30.71 | $30.05 | 100,156 |
| 2019-10-25 | $29.92 | $30.90 | $29.92 | $30.73 | $30.06 | 133,751 |
| 2019-10-24 | $30.50 | $30.50 | $29.75 | $29.88 | $29.23 | 157,959 |
| 2019-10-23 | $30.08 | $30.56 | $29.72 | $30.42 | $29.76 | 100,437 |
| 2019-10-22 | $30.52 | $30.52 | $29.89 | $30.02 | $29.37 | 157,640 |
| 2019-10-21 | $30.69 | $31.24 | $30.22 | $30.53 | $29.87 | 261,522 |
| 2019-10-18 | $30.35 | $30.70 | $30.03 | $30.28 | $29.62 | 152,119 |
| 2019-10-17 | $30.63 | $30.94 | $30.30 | $30.38 | $29.72 | 222,301 |
| 2019-10-16 | $29.44 | $30.72 | $29.44 | $30.39 | $29.73 | 224,589 |
| 2019-10-15 | $28.32 | $29.83 | $28.32 | $29.35 | $28.71 | 186,015 |
| 2019-10-14 | $28.70 | $29.38 | $28.40 | $29.18 | $28.55 | 257,489 |
| 2019-10-11 | $28.41 | $29.31 | $28.41 | $28.81 | $28.19 | 158,451 |
| 2019-10-10 | $28.01 | $28.51 | $27.78 | $27.99 | $27.38 | 145,901 |
| 2019-10-09 | $27.94 | $28.30 | $27.56 | $27.80 | $27.20 | 133,209 |
| 2019-10-08 | $27.97 | $28.14 | $27.49 | $27.56 | $26.96 | 170,421 |
| 2019-10-07 | $28.06 | $28.52 | $27.81 | $28.37 | $27.76 | 331,511 |
| 2019-10-04 | $27.98 | $28.54 | $27.85 | $28.19 | $27.58 | 171,107 |
| 2019-10-03 | $27.53 | $28.28 | $27.18 | $28.08 | $27.47 | 260,028 |
| 2019-10-02 | $29.00 | $29.00 | $27.27 | $27.53 | $26.93 | 278,392 |
| 2019-10-01 | $30.60 | $31.15 | $29.28 | $29.39 | $28.75 | 174,019 |
| 2019-09-30 | $30.67 | $30.99 | $30.20 | $30.45 | $29.79 | 238,816 |
| 2019-09-27 | $32.00 | $32.46 | $30.68 | $30.73 | $30.06 | 247,309 |
| 2019-09-26 | $31.51 | $32.22 | $31.51 | $31.97 | $31.28 | 170,055 |
| 2019-09-25 | $30.59 | $32.10 | $30.59 | $31.70 | $31.01 | 198,039 |
| 2019-09-24 | $30.92 | $31.41 | $30.18 | $30.74 | $30.07 | 226,700 |
| 2019-09-23 | $30.54 | $31.03 | $30.38 | $30.87 | $30.20 | 151,347 |
| 2019-09-20 | $30.20 | $30.84 | $30.00 | $30.69 | $30.03 | 501,567 |
| 2019-09-19 | $30.54 | $30.80 | $29.93 | $30.17 | $29.52 | 172,292 |
| 2019-09-18 | $30.56 | $30.98 | $29.95 | $30.48 | $29.82 | 143,367 |
| 2019-09-17 | $31.02 | $31.05 | $30.16 | $30.84 | $30.17 | 179,970 |
| 2019-09-16 | $30.98 | $31.58 | $30.12 | $31.21 | $30.53 | 216,193 |
| 2019-09-13 | $31.69 | $32.31 | $31.08 | $31.22 | $30.54 | 230,920 |
| 2019-09-12 | $31.46 | $31.54 | $30.24 | $31.41 | $30.73 | 246,796 |
| 2019-09-11 | $31.48 | $31.68 | $30.78 | $31.68 | $30.99 | 214,954 |
| 2019-09-10 | $30.60 | $31.73 | $30.43 | $31.41 | $30.73 | 216,634 |
| 2019-09-09 | $29.69 | $30.74 | $29.53 | $30.62 | $29.96 | 206,347 |
| 2019-09-06 | $29.94 | $30.11 | $29.55 | $29.68 | $29.04 | 111,328 |
| 2019-09-05 | $29.77 | $30.53 | $29.67 | $29.87 | $29.22 | 188,085 |
| 2019-09-04 | $29.46 | $30.09 | $29.06 | $29.76 | $29.12 | 252,854 |
| 2019-09-03 | $29.23 | $29.57 | $28.71 | $29.08 | $28.45 | 259,436 |
| 2019-08-30 | $29.57 | $29.92 | $29.31 | $29.61 | $28.97 | 96,201 |
| 2019-08-29 | $29.22 | $29.88 | $28.73 | $29.45 | $28.81 | 92,325 |
| 2019-08-28 | $28.22 | $29.31 | $27.89 | $28.89 | $28.26 | 212,091 |
| 2019-08-27 | $28.68 | $28.89 | $28.20 | $28.45 | $27.83 | 204,730 |
| 2019-08-26 | $28.32 | $28.73 | $28.02 | $28.41 | $27.80 | 191,365 |
| 2019-08-23 | $28.92 | $28.92 | $27.79 | $27.88 | $27.28 | 184,414 |
| 2019-08-22 | $29.68 | $29.76 | $28.73 | $29.11 | $28.48 | 141,023 |
| 2019-08-21 | $29.44 | $29.69 | $29.02 | $29.57 | $28.93 | 138,197 |
| 2019-08-20 | $29.37 | $29.66 | $28.50 | $29.16 | $28.53 | 266,631 |
| 2019-08-19 | $28.85 | $29.58 | $28.85 | $29.52 | $28.88 | 258,979 |
| 2019-08-16 | $27.48 | $28.60 | $27.48 | $28.38 | $27.77 | 115,433 |
| 2019-08-15 | $28.02 | $28.02 | $26.88 | $27.20 | $26.61 | 286,140 |
| 2019-08-14 | $28.65 | $28.69 | $27.75 | $28.03 | $27.42 | 307,501 |
| 2019-08-13 | $27.96 | $29.45 | $27.96 | $29.36 | $28.72 | 181,277 |
| 2019-08-12 | $28.07 | $28.48 | $27.88 | $28.12 | $27.51 | 246,064 |
| 2019-08-09 | $28.25 | $28.35 | $27.76 | $28.26 | $27.65 | 231,606 |
| 2019-08-08 | $27.96 | $28.60 | $27.80 | $28.54 | $27.92 | 217,763 |
| 2019-08-07 | $27.90 | $28.08 | $27.36 | $27.88 | $27.20 | 228,537 |
| 2019-08-06 | $27.90 | $28.62 | $27.58 | $28.51 | $27.81 | 153,010 |
| 2019-08-05 | $28.33 | $28.74 | $27.36 | $27.73 | $27.05 | 221,056 |
| 2019-08-02 | $28.71 | $28.88 | $28.09 | $28.70 | $28.00 | 229,552 |
| 2019-08-01 | $29.69 | $30.30 | $29.04 | $29.10 | $28.39 | 361,224 |
| 2019-07-31 | $29.64 | $31.71 | $29.36 | $29.93 | $29.20 | 704,372 |
| 2019-07-30 | $27.64 | $28.88 | $27.33 | $28.78 | $28.08 | 348,947 |
| 2019-07-29 | $27.93 | $28.26 | $27.38 | $27.95 | $27.27 | 383,684 |
| 2019-07-26 | $27.26 | $28.01 | $27.17 | $27.97 | $27.29 | 168,303 |
| 2019-07-25 | $28.41 | $28.85 | $26.90 | $27.23 | $26.57 | 343,694 |
| 2019-07-24 | $27.67 | $29.06 | $27.50 | $28.42 | $27.73 | 343,403 |
| 2019-07-23 | $26.92 | $27.78 | $26.92 | $27.76 | $27.08 | 401,613 |
| 2019-07-22 | $26.47 | $27.16 | $26.36 | $26.75 | $26.10 | 285,699 |
| 2019-07-19 | $26.28 | $26.67 | $26.28 | $26.36 | $25.72 | 219,090 |
| 2019-07-18 | $26.28 | $26.66 | $26.14 | $26.25 | $25.61 | 169,310 |
| 2019-07-17 | $26.64 | $26.78 | $26.10 | $26.33 | $25.69 | 176,776 |
| 2019-07-16 | $26.51 | $27.49 | $26.51 | $26.94 | $26.28 | 237,965 |
| 2019-07-15 | $26.79 | $27.14 | $26.29 | $26.40 | $25.76 | 147,845 |
| 2019-07-12 | $25.70 | $27.08 | $25.58 | $26.90 | $26.24 | 231,063 |
| 2019-07-11 | $25.25 | $25.91 | $24.87 | $25.69 | $25.06 | 205,154 |
| 2019-07-10 | $26.73 | $26.75 | $25.25 | $25.33 | $24.71 | 276,800 |
| 2019-07-09 | $26.60 | $26.73 | $26.31 | $26.55 | $25.90 | 226,467 |
| 2019-07-08 | $26.97 | $27.28 | $26.56 | $26.85 | $26.20 | 158,824 |
| 2019-07-05 | $27.22 | $27.67 | $26.82 | $27.24 | $26.58 | 108,950 |
| 2019-07-03 | $27.30 | $27.61 | $27.18 | $27.45 | $26.78 | 91,503 |
| 2019-07-02 | $27.60 | $27.80 | $26.93 | $27.12 | $26.46 | 193,598 |
| 2019-07-01 | $28.27 | $28.54 | $27.28 | $27.81 | $27.13 | 235,445 |
| 2019-06-28 | $27.28 | $28.27 | $27.25 | $28.11 | $27.42 | 471,682 |
| 2019-06-27 | $26.27 | $27.05 | $26.27 | $26.91 | $26.25 | 142,298 |
| 2019-06-26 | $25.46 | $26.38 | $25.46 | $26.23 | $25.59 | 139,894 |
| 2019-06-25 | $26.17 | $26.17 | $24.89 | $25.34 | $24.72 | 412,451 |
| 2019-06-24 | $26.84 | $26.89 | $26.30 | $26.31 | $25.67 | 188,046 |
| 2019-06-21 | $26.66 | $27.10 | $26.47 | $26.82 | $26.17 | 409,064 |
| 2019-06-20 | $26.64 | $27.11 | $26.51 | $26.76 | $26.11 | 183,910 |
| 2019-06-19 | $26.76 | $26.98 | $26.34 | $26.35 | $25.71 | 226,317 |
| 2019-06-18 | $26.44 | $27.34 | $26.44 | $26.79 | $26.14 | 241,140 |
| 2019-06-17 | $26.88 | $27.07 | $26.30 | $26.38 | $25.74 | 172,836 |
| 2019-06-14 | $27.29 | $27.53 | $26.81 | $26.84 | $26.19 | 132,436 |
| 2019-06-13 | $26.80 | $27.79 | $26.80 | $27.38 | $26.71 | 314,508 |
| 2019-06-12 | $26.42 | $26.86 | $26.20 | $26.71 | $26.06 | 202,791 |
| 2019-06-11 | $26.53 | $26.92 | $26.39 | $26.54 | $25.89 | 335,890 |
| 2019-06-10 | $25.74 | $26.48 | $25.74 | $26.23 | $25.59 | 260,038 |
| 2019-06-07 | $25.48 | $25.71 | $25.28 | $25.59 | $24.97 | 114,109 |
| 2019-06-06 | $25.47 | $25.65 | $24.98 | $25.49 | $24.87 | 152,814 |
| 2019-06-05 | $26.17 | $26.20 | $25.58 | $25.62 | $25.00 | 210,416 |
| 2019-06-04 | $25.39 | $26.30 | $25.39 | $26.17 | $25.53 | 308,397 |
| 2019-06-03 | $24.92 | $25.63 | $24.84 | $25.06 | $24.45 | 250,427 |
| 2019-05-31 | $25.03 | $25.35 | $24.69 | $25.07 | $24.46 | 175,062 |
| 2019-05-30 | $25.21 | $25.47 | $24.93 | $25.40 | $24.78 | 326,810 |
| 2019-05-29 | $25.62 | $25.97 | $24.89 | $25.13 | $24.52 | 559,655 |
| 2019-05-28 | $26.30 | $26.46 | $25.73 | $25.92 | $25.29 | 206,062 |
| 2019-05-24 | $26.79 | $27.04 | $26.13 | $26.43 | $25.79 | 180,060 |
| 2019-05-23 | $27.43 | $27.59 | $26.51 | $26.57 | $25.92 | 388,841 |
| 2019-05-22 | $28.87 | $28.87 | $27.29 | $27.82 | $27.14 | 282,460 |
| 2019-05-21 | $28.30 | $28.37 | $27.67 | $27.77 | $27.09 | 367,153 |
| 2019-05-20 | $27.85 | $28.18 | $27.50 | $28.06 | $27.38 | 341,216 |
| 2019-05-17 | $29.05 | $29.17 | $28.13 | $28.16 | $27.47 | 247,061 |
| 2019-05-16 | $29.04 | $29.50 | $28.86 | $29.36 | $28.64 | 520,921 |
| 2019-05-15 | $28.66 | $29.08 | $28.16 | $28.99 | $28.28 | 261,233 |
| 2019-05-14 | $27.91 | $29.11 | $27.80 | $28.92 | $28.21 | 314,440 |
| 2019-05-13 | $27.96 | $28.19 | $27.72 | $27.82 | $27.14 | 438,875 |
| 2019-05-10 | $28.69 | $28.85 | $28.05 | $28.65 | $27.87 | 243,704 |
| 2019-05-09 | $28.57 | $29.15 | $28.35 | $28.85 | $28.07 | 243,626 |
| 2019-05-08 | $29.13 | $29.74 | $28.86 | $28.88 | $28.10 | 190,663 |
| 2019-05-07 | $29.58 | $29.91 | $28.83 | $29.23 | $28.44 | 354,495 |
| 2019-05-06 | $29.31 | $30.40 | $28.75 | $30.02 | $29.20 | 335,960 |
| 2019-05-03 | $29.01 | $30.89 | $28.35 | $30.20 | $29.38 | 666,469 |
| 2019-05-02 | $30.36 | $30.74 | $29.92 | $30.49 | $29.66 | 415,003 |
| 2019-05-01 | $30.65 | $30.86 | $30.10 | $30.35 | $29.53 | 343,626 |
| 2019-04-30 | $31.08 | $31.08 | $30.42 | $30.56 | $29.73 | 232,059 |
| 2019-04-29 | $31.61 | $31.62 | $31.02 | $31.10 | $30.25 | 308,794 |
| 2019-04-26 | $31.31 | $31.93 | $31.26 | $31.57 | $30.71 | 165,304 |
| 2019-04-25 | $33.45 | $33.54 | $31.22 | $31.32 | $30.47 | 305,434 |
| 2019-04-24 | $32.90 | $33.75 | $32.75 | $33.50 | $32.59 | 117,229 |
| 2019-04-23 | $32.76 | $33.06 | $32.57 | $32.93 | $32.04 | 164,107 |
| 2019-04-22 | $32.85 | $33.27 | $32.41 | $32.68 | $31.79 | 200,074 |
| 2019-04-18 | $33.44 | $34.24 | $32.91 | $33.06 | $32.16 | 167,453 |
| 2019-04-17 | $33.17 | $34.13 | $33.08 | $33.47 | $32.56 | 313,650 |
| 2019-04-16 | $32.15 | $33.43 | $32.01 | $33.34 | $32.43 | 308,210 |
| 2019-04-15 | $33.76 | $33.99 | $32.36 | $32.42 | $31.54 | 197,489 |
| 2019-04-12 | $33.95 | $34.45 | $33.36 | $33.69 | $32.77 | 216,599 |
| 2019-04-11 | $33.10 | $33.84 | $33.10 | $33.69 | $32.77 | 262,346 |
| 2019-04-10 | $32.55 | $33.39 | $32.55 | $33.09 | $32.19 | 197,555 |
| 2019-04-09 | $32.71 | $33.25 | $32.33 | $32.56 | $31.68 | 254,613 |
| 2019-04-08 | $33.04 | $33.06 | $32.63 | $32.91 | $32.02 | 207,878 |
| 2019-04-05 | $33.17 | $33.49 | $32.93 | $33.16 | $32.26 | 218,605 |
| 2019-04-04 | $32.53 | $33.30 | $32.33 | $33.19 | $32.29 | 175,719 |
| 2019-04-03 | $32.33 | $33.17 | $32.29 | $32.42 | $31.54 | 240,082 |
| 2019-04-02 | $32.79 | $32.90 | $31.97 | $32.12 | $31.25 | 224,850 |
| 2019-04-01 | $31.35 | $33.07 | $31.29 | $32.81 | $31.92 | 386,039 |
| 2019-03-29 | $31.67 | $31.83 | $30.60 | $30.79 | $29.95 | 331,562 |
| 2019-03-28 | $31.47 | $31.90 | $31.07 | $31.59 | $30.73 | 179,623 |
| 2019-03-27 | $31.16 | $31.58 | $30.77 | $31.33 | $30.48 | 257,982 |
| 2019-03-26 | $30.73 | $31.40 | $30.42 | $31.28 | $30.43 | 277,926 |
| 2019-03-25 | $30.60 | $31.29 | $30.16 | $30.55 | $29.72 | 274,229 |
| 2019-03-22 | $31.71 | $31.71 | $30.74 | $30.78 | $29.94 | 278,109 |
| 2019-03-21 | $31.33 | $32.35 | $31.33 | $31.91 | $31.04 | 251,778 |
| 2019-03-20 | $31.90 | $32.23 | $31.11 | $31.60 | $30.74 | 305,692 |
| 2019-03-19 | $33.37 | $33.83 | $31.86 | $31.91 | $31.04 | 228,129 |
| 2019-03-18 | $33.21 | $33.68 | $33.12 | $33.34 | $32.43 | 211,089 |
| 2019-03-15 | $33.74 | $34.02 | $33.03 | $33.10 | $32.20 | 427,005 |
| 2019-03-14 | $33.99 | $34.02 | $33.62 | $33.75 | $32.83 | 176,674 |
| 2019-03-13 | $33.66 | $34.34 | $33.64 | $33.99 | $33.07 | 174,334 |
| 2019-03-12 | $34.21 | $34.27 | $33.26 | $33.61 | $32.70 | 372,910 |
| 2019-03-11 | $33.65 | $34.60 | $33.44 | $34.54 | $33.60 | 228,377 |
| 2019-03-08 | $33.33 | $33.81 | $33.19 | $33.72 | $32.80 | 223,973 |
| 2019-03-07 | $33.18 | $33.87 | $32.91 | $33.67 | $32.75 | 245,734 |
| 2019-03-06 | $33.74 | $33.74 | $33.00 | $33.34 | $32.43 | 386,060 |
| 2019-03-05 | $34.72 | $35.06 | $33.33 | $33.76 | $32.84 | 353,510 |
| 2019-03-04 | $35.33 | $36.08 | $34.67 | $34.69 | $33.75 | 409,585 |
| 2019-03-01 | $35.19 | $35.55 | $35.12 | $35.31 | $34.35 | 227,113 |
| 2019-02-28 | $35.43 | $35.43 | $34.76 | $34.83 | $33.88 | 211,632 |
| 2019-02-27 | $36.41 | $36.71 | $35.39 | $35.51 | $34.54 | 243,871 |
| 2019-02-26 | $37.41 | $37.58 | $36.28 | $36.51 | $35.52 | 269,316 |
| 2019-02-25 | $37.35 | $37.79 | $37.18 | $37.54 | $36.52 | 249,028 |
| 2019-02-22 | $37.79 | $37.85 | $37.04 | $37.13 | $36.12 | 275,467 |
| 2019-02-21 | $38.66 | $39.10 | $37.65 | $37.75 | $36.72 | 298,498 |
| 2019-02-20 | $38.93 | $38.99 | $38.42 | $38.61 | $37.56 | 522,274 |
| 2019-02-19 | $38.77 | $39.25 | $38.32 | $38.94 | $37.88 | 194,681 |
| 2019-02-15 | $39.44 | $39.44 | $38.46 | $38.82 | $37.76 | 168,692 |
| 2019-02-14 | $38.66 | $40.21 | $38.66 | $39.32 | $38.25 | 299,101 |
| 2019-02-13 | $38.54 | $39.14 | $38.45 | $38.90 | $37.84 | 215,832 |
| 2019-02-12 | $37.68 | $39.24 | $37.68 | $38.42 | $37.38 | 232,431 |
| 2019-02-11 | $37.16 | $37.54 | $36.75 | $37.37 | $36.35 | 204,055 |
| 2019-02-08 | $37.38 | $37.85 | $36.57 | $37.12 | $36.11 | 194,937 |
| 2019-02-07 | $37.07 | $37.88 | $37.03 | $37.43 | $36.41 | 232,550 |
| 2019-02-06 | $38.06 | $38.43 | $37.22 | $37.26 | $36.17 | 197,406 |
| 2019-02-05 | $37.97 | $38.61 | $37.76 | $38.22 | $37.10 | 248,083 |
| 2019-02-04 | $36.73 | $37.85 | $35.66 | $37.84 | $36.73 | 392,624 |
| 2019-02-01 | $37.17 | $37.96 | $36.27 | $36.73 | $35.66 | 668,239 |
| 2019-01-31 | $41.42 | $41.87 | $36.94 | $37.62 | $36.52 | 957,693 |
| 2019-01-30 | $40.20 | $41.17 | $39.65 | $41.06 | $39.86 | 458,528 |
| 2019-01-29 | $39.91 | $40.31 | $39.20 | $39.91 | $38.74 | 367,228 |
| 2019-01-28 | $38.62 | $39.53 | $38.02 | $39.39 | $38.24 | 326,865 |
| 2019-01-25 | $38.25 | $39.21 | $38.24 | $38.93 | $37.79 | 186,619 |
| 2019-01-24 | $38.48 | $39.02 | $37.40 | $37.93 | $36.82 | 196,803 |
| 2019-01-23 | $38.61 | $38.97 | $37.76 | $38.29 | $37.17 | 147,746 |
| 2019-01-22 | $39.33 | $39.49 | $38.08 | $38.36 | $37.24 | 267,634 |
| 2019-01-18 | $38.99 | $39.80 | $38.31 | $39.38 | $38.23 | 271,071 |
| 2019-01-17 | $37.94 | $38.90 | $37.46 | $38.53 | $37.40 | 471,019 |
| 2019-01-16 | $37.99 | $38.10 | $37.34 | $37.44 | $36.34 | 325,381 |
| 2019-01-15 | $37.91 | $38.07 | $36.49 | $37.76 | $36.66 | 278,055 |
| 2019-01-14 | $38.73 | $39.09 | $37.65 | $37.81 | $36.70 | 275,860 |
| 2019-01-11 | $38.94 | $39.83 | $38.51 | $39.22 | $38.07 | 228,684 |
| 2019-01-10 | $38.80 | $39.87 | $38.16 | $39.18 | $38.03 | 216,015 |
| 2019-01-09 | $38.33 | $39.28 | $37.62 | $39.08 | $37.94 | 310,215 |
| 2019-01-08 | $36.85 | $38.77 | $36.80 | $38.00 | $36.89 | 333,925 |
| 2019-01-07 | $35.77 | $36.78 | $35.42 | $36.51 | $35.44 | 294,832 |
| 2019-01-04 | $34.48 | $36.39 | $34.33 | $35.78 | $34.73 | 292,620 |
| 2019-01-03 | $34.29 | $34.39 | $33.35 | $33.88 | $32.89 | 283,924 |
| 2019-01-02 | $33.61 | $35.25 | $33.36 | $34.56 | $33.55 | 279,960 |
| 2018-12-31 | $35.14 | $35.14 | $33.36 | $34.26 | $33.26 | 252,941 |
| 2018-12-28 | $34.35 | $35.67 | $34.22 | $34.85 | $33.83 | 275,018 |
| 2018-12-27 | $33.43 | $34.60 | $32.82 | $34.35 | $33.35 | 188,835 |
| 2018-12-26 | $33.02 | $34.18 | $32.35 | $34.15 | $33.15 | 151,278 |
| 2018-12-24 | $32.95 | $33.78 | $32.53 | $32.74 | $31.78 | 128,398 |
| 2018-12-21 | $34.60 | $34.83 | $33.23 | $33.33 | $32.35 | 416,980 |
| 2018-12-20 | $34.71 | $36.41 | $33.30 | $34.52 | $33.51 | 238,234 |
| 2018-12-19 | $35.80 | $36.92 | $34.77 | $35.00 | $33.98 | 246,156 |
| 2018-12-18 | $35.49 | $36.44 | $35.44 | $36.00 | $34.95 | 343,425 |
| 2018-12-17 | $35.00 | $36.28 | $34.74 | $35.09 | $34.06 | 341,916 |
| 2018-12-14 | $34.85 | $35.88 | $34.84 | $35.00 | $33.98 | 187,486 |
| 2018-12-13 | $36.25 | $36.49 | $35.17 | $35.58 | $34.54 | 281,615 |
| 2018-12-12 | $36.69 | $36.94 | $34.76 | $36.49 | $35.42 | 182,853 |
| 2018-12-11 | $35.91 | $37.16 | $35.80 | $36.07 | $35.01 | 203,891 |
| 2018-12-10 | $35.91 | $36.05 | $34.74 | $35.70 | $34.66 | 296,281 |
| 2018-12-07 | $38.20 | $38.60 | $35.72 | $35.75 | $34.70 | 264,197 |
| 2018-12-06 | $36.60 | $38.23 | $36.06 | $38.19 | $37.07 | 360,309 |
| 2018-12-04 | $39.72 | $39.83 | $36.96 | $37.54 | $36.44 | 297,614 |
| 2018-12-03 | $40.86 | $41.77 | $39.47 | $40.03 | $38.86 | 304,410 |
| 2018-11-30 | $39.15 | $40.55 | $39.15 | $40.26 | $39.08 | 242,583 |
| 2018-11-29 | $39.56 | $40.19 | $38.93 | $39.33 | $38.18 | 158,541 |
| 2018-11-28 | $38.58 | $39.92 | $37.74 | $39.87 | $38.70 | 248,556 |
| 2018-11-27 | $38.89 | $39.26 | $36.60 | $38.50 | $37.37 | 304,827 |
| 2018-11-26 | $39.90 | $40.10 | $39.14 | $39.30 | $38.15 | 256,266 |
| 2018-11-23 | $38.83 | $39.52 | $38.33 | $39.22 | $38.07 | 80,977 |
| 2018-11-21 | $38.48 | $39.69 | $38.39 | $39.20 | $38.05 | 194,492 |
| 2018-11-20 | $39.27 | $39.70 | $37.89 | $38.16 | $37.04 | 390,409 |
| 2018-11-19 | $40.00 | $40.06 | $39.01 | $39.69 | $38.53 | 305,638 |
| 2018-11-16 | $40.29 | $40.67 | $39.49 | $40.14 | $38.97 | 321,372 |
| 2018-11-15 | $39.24 | $40.85 | $38.80 | $40.77 | $39.58 | 186,075 |
| 2018-11-14 | $40.04 | $40.44 | $38.97 | $39.37 | $38.22 | 171,496 |
| 2018-11-13 | $39.84 | $40.42 | $39.20 | $39.63 | $38.47 | 288,997 |
| 2018-11-12 | $39.90 | $41.19 | $39.82 | $39.85 | $38.68 | 285,267 |
| 2018-11-09 | $41.20 | $41.20 | $39.38 | $39.90 | $38.73 | 267,694 |
| 2018-11-08 | $41.83 | $42.38 | $40.97 | $41.49 | $40.20 | 231,994 |
| 2018-11-07 | $41.14 | $42.26 | $40.86 | $42.15 | $40.84 | 281,971 |
| 2018-11-06 | $41.58 | $42.32 | $40.85 | $41.12 | $39.84 | 307,155 |
| 2018-11-05 | $41.99 | $42.23 | $39.15 | $41.29 | $40.00 | 357,929 |
| 2018-11-02 | $42.00 | $44.41 | $40.43 | $41.57 | $40.27 | 838,266 |
| 2018-11-01 | $37.21 | $37.74 | $36.10 | $36.90 | $35.75 | 407,197 |
| 2018-10-31 | $36.02 | $37.43 | $35.91 | $37.12 | $35.96 | 330,765 |
| 2018-10-30 | $32.99 | $36.04 | $32.26 | $35.81 | $34.69 | 427,001 |
| 2018-10-29 | $35.85 | $36.70 | $34.52 | $35.05 | $33.96 | 378,812 |
| 2018-10-26 | $35.06 | $35.88 | $33.63 | $35.33 | $34.23 | 367,281 |
| 2018-10-25 | $35.03 | $36.35 | $34.81 | $36.17 | $35.04 | 300,430 |
| 2018-10-24 | $37.44 | $37.68 | $34.70 | $34.77 | $33.69 | 442,657 |
| 2018-10-23 | $37.78 | $38.00 | $36.39 | $37.34 | $36.18 | 367,689 |
| 2018-10-22 | $38.32 | $38.86 | $37.72 | $38.69 | $37.48 | 232,471 |
| 2018-10-19 | $38.71 | $39.29 | $37.58 | $38.32 | $37.12 | 266,097 |
| 2018-10-18 | $40.47 | $40.47 | $38.12 | $38.58 | $37.38 | 332,048 |
| 2018-10-17 | $41.02 | $41.17 | $39.75 | $40.68 | $39.41 | 177,751 |
| 2018-10-16 | $40.26 | $41.12 | $39.69 | $41.07 | $39.79 | 329,159 |
| 2018-10-15 | $39.70 | $40.11 | $39.31 | $39.60 | $38.36 | 208,683 |
| 2018-10-12 | $41.05 | $41.12 | $39.11 | $39.73 | $38.49 | 274,113 |
| 2018-10-11 | $40.58 | $42.38 | $39.75 | $39.81 | $38.57 | 325,277 |
| 2018-10-10 | $42.25 | $42.30 | $40.04 | $40.71 | $39.44 | 313,126 |
| 2018-10-09 | $42.77 | $43.92 | $41.94 | $42.32 | $41.00 | 296,027 |
| 2018-10-08 | $42.09 | $42.92 | $41.52 | $42.70 | $41.37 | 284,477 |
| 2018-10-05 | $45.14 | $45.96 | $41.23 | $42.18 | $40.86 | 733,300 |
| 2018-10-04 | $48.25 | $48.92 | $47.36 | $47.68 | $46.19 | 280,904 |
| 2018-10-03 | $47.01 | $48.72 | $46.98 | $48.19 | $46.69 | 191,388 |
| 2018-10-02 | $49.32 | $49.77 | $46.65 | $46.67 | $45.21 | 287,167 |
| 2018-10-01 | $48.95 | $50.34 | $48.43 | $49.37 | $47.83 | 336,022 |
| 2018-09-28 | $48.95 | $49.40 | $48.35 | $48.55 | $47.04 | 328,398 |
| 2018-09-27 | $49.40 | $50.30 | $48.95 | $49.10 | $47.57 | 247,976 |
| 2018-09-26 | $48.50 | $50.05 | $48.23 | $49.40 | $47.86 | 281,361 |
| 2018-09-25 | $47.45 | $48.50 | $47.09 | $48.40 | $46.89 | 343,150 |
| 2018-09-24 | $46.50 | $47.35 | $46.25 | $47.35 | $45.87 | 320,447 |
| 2018-09-21 | $47.35 | $47.70 | $45.90 | $46.55 | $45.10 | 551,054 |
| 2018-09-20 | $47.15 | $47.53 | $46.45 | $47.10 | $45.63 | 348,896 |
| 2018-09-19 | $46.90 | $47.50 | $46.40 | $46.70 | $45.24 | 219,616 |
| 2018-09-18 | $46.25 | $47.30 | $45.45 | $47.00 | $45.53 | 264,354 |
| 2018-09-17 | $49.25 | $49.25 | $45.15 | $46.15 | $44.71 | 385,662 |
| 2018-09-14 | $49.40 | $50.00 | $48.58 | $49.25 | $47.71 | 225,319 |
| 2018-09-13 | $50.85 | $51.05 | $48.80 | $49.50 | $47.96 | 203,998 |
| 2018-09-12 | $51.20 | $51.20 | $49.44 | $50.60 | $49.02 | 187,157 |
| 2018-09-11 | $50.80 | $51.45 | $49.97 | $50.90 | $49.31 | 240,741 |
| 2018-09-10 | $48.90 | $50.85 | $48.81 | $50.80 | $49.22 | 278,160 |
| 2018-09-07 | $48.70 | $49.20 | $48.15 | $48.60 | $47.08 | 142,199 |
| 2018-09-06 | $47.75 | $49.60 | $47.60 | $48.80 | $47.28 | 204,628 |
| 2018-09-05 | $48.60 | $48.60 | $46.80 | $47.60 | $46.12 | 238,953 |
| 2018-09-04 | $48.10 | $48.65 | $47.60 | $48.60 | $47.08 | 225,367 |
| 2018-08-31 | $48.10 | $48.43 | $47.65 | $48.10 | $46.60 | 153,159 |
| 2018-08-30 | $48.40 | $48.90 | $47.82 | $48.25 | $46.74 | 118,312 |
| 2018-08-29 | $47.85 | $48.55 | $47.15 | $48.45 | $46.94 | 137,571 |
| 2018-08-28 | $48.00 | $48.95 | $47.45 | $47.65 | $46.16 | 139,696 |
| 2018-08-27 | $47.85 | $49.25 | $47.65 | $48.00 | $46.50 | 299,967 |
| 2018-08-24 | $47.15 | $48.00 | $47.13 | $47.25 | $45.78 | 188,185 |
| 2018-08-23 | $47.60 | $48.10 | $46.50 | $47.05 | $45.58 | 152,619 |
| 2018-08-22 | $47.65 | $48.40 | $47.20 | $47.50 | $46.02 | 144,481 |
| 2018-08-21 | $47.35 | $48.20 | $47.20 | $47.75 | $46.26 | 236,369 |
| 2018-08-20 | $45.95 | $47.60 | $45.90 | $47.10 | $45.63 | 189,069 |
| 2018-08-17 | $45.50 | $46.15 | $44.95 | $45.90 | $44.47 | 192,384 |
| 2018-08-16 | $45.20 | $46.50 | $45.20 | $45.75 | $44.32 | 211,480 |
| 2018-08-15 | $46.00 | $46.00 | $44.05 | $45.00 | $43.60 | 258,036 |
| 2018-08-14 | $46.00 | $46.90 | $46.00 | $46.30 | $44.86 | 190,409 |
| 2018-08-13 | $47.10 | $47.10 | $45.65 | $45.90 | $44.47 | 308,494 |
| 2018-08-10 | $47.75 | $47.90 | $46.00 | $47.00 | $45.53 | 208,674 |
| 2018-08-09 | $48.00 | $48.45 | $47.35 | $47.85 | $46.36 | 244,583 |
| 2018-08-08 | $47.85 | $48.20 | $47.05 | $47.80 | $46.23 | 191,819 |
| 2018-08-07 | $47.95 | $48.30 | $47.20 | $47.80 | $46.23 | 315,049 |
| 2018-08-06 | $46.85 | $47.50 | $46.05 | $47.45 | $45.89 | 198,989 |
| 2018-08-03 | $48.50 | $48.60 | $46.30 | $46.40 | $44.88 | 215,259 |
| 2018-08-02 | $45.85 | $48.75 | $45.85 | $48.35 | $46.76 | 372,982 |
| 2018-08-01 | $46.05 | $47.75 | $41.70 | $45.75 | $44.25 | 820,015 |
| 2018-07-31 | $44.95 | $46.80 | $44.85 | $46.55 | $45.02 | 487,096 |
| 2018-07-30 | $44.65 | $45.80 | $44.55 | $44.80 | $43.33 | 366,328 |
| 2018-07-27 | $44.35 | $44.70 | $43.35 | $44.40 | $42.94 | 222,523 |
| 2018-07-26 | $45.35 | $45.35 | $43.25 | $44.50 | $43.04 | 330,207 |
| 2018-07-25 | $44.20 | $45.50 | $43.60 | $45.40 | $43.91 | 344,176 |
| 2018-07-24 | $48.00 | $48.15 | $44.10 | $44.15 | $42.70 | 524,182 |
| 2018-07-23 | $46.70 | $47.60 | $46.25 | $47.55 | $45.99 | 219,858 |
| 2018-07-20 | $46.55 | $47.20 | $46.25 | $46.70 | $45.17 | 272,793 |
| 2018-07-19 | $45.30 | $46.80 | $45.00 | $46.70 | $45.17 | 306,151 |
| 2018-07-18 | $45.00 | $45.90 | $44.50 | $45.60 | $44.10 | 215,542 |
| 2018-07-17 | $43.25 | $45.05 | $43.25 | $44.80 | $43.33 | 265,035 |
| 2018-07-16 | $44.65 | $45.30 | $42.73 | $43.30 | $41.88 | 235,619 |
| 2018-07-13 | $43.95 | $44.90 | $43.95 | $44.50 | $43.04 | 144,171 |
| 2018-07-12 | $44.50 | $44.75 | $43.85 | $44.15 | $42.70 | 182,743 |
| 2018-07-11 | $45.25 | $45.55 | $43.80 | $44.25 | $42.80 | 385,622 |
| 2018-07-10 | $47.10 | $47.90 | $45.55 | $46.15 | $44.64 | 270,298 |
| 2018-07-09 | $45.95 | $47.50 | $45.85 | $46.80 | $45.26 | 330,157 |
| 2018-07-06 | $45.45 | $46.10 | $44.65 | $45.75 | $44.25 | 206,830 |
| 2018-07-05 | $45.60 | $45.95 | $44.35 | $45.20 | $43.72 | 216,649 |
| 2018-07-03 | $46.40 | $46.78 | $45.00 | $45.15 | $43.67 | 183,759 |
| 2018-07-02 | $45.40 | $46.30 | $45.05 | $46.05 | $44.54 | 399,026 |
| 2018-06-29 | $46.60 | $47.45 | $45.45 | $45.70 | $44.20 | 274,812 |
| 2018-06-28 | $45.10 | $46.35 | $44.10 | $46.30 | $44.78 | 267,069 |
| 2018-06-27 | $46.05 | $47.05 | $45.05 | $45.05 | $43.57 | 254,437 |
| 2018-06-26 | $45.60 | $46.15 | $44.80 | $46.10 | $44.59 | 295,528 |
| 2018-06-25 | $47.70 | $47.80 | $45.35 | $45.80 | $44.30 | 287,542 |
| 2018-06-22 | $48.65 | $49.20 | $47.50 | $47.80 | $46.23 | 554,699 |
| 2018-06-21 | $47.70 | $48.15 | $46.90 | $47.95 | $46.38 | 390,300 |
| 2018-06-20 | $47.05 | $47.95 | $46.20 | $47.50 | $45.94 | 305,064 |
| 2018-06-19 | $47.15 | $47.15 | $45.70 | $46.55 | $45.02 | 298,536 |
| 2018-06-18 | $47.60 | $48.15 | $47.00 | $47.40 | $45.84 | 162,000 |
| 2018-06-15 | $47.10 | $48.30 | $46.67 | $48.10 | $46.52 | 314,369 |
| 2018-06-14 | $48.10 | $48.60 | $47.00 | $47.60 | $46.04 | 189,213 |
| 2018-06-13 | $49.80 | $50.10 | $47.95 | $48.15 | $46.57 | 599,765 |
| 2018-06-12 | $49.85 | $50.45 | $49.35 | $49.60 | $47.97 | 224,415 |
| 2018-06-11 | $48.85 | $49.95 | $48.35 | $49.65 | $48.02 | 251,289 |
| 2018-06-08 | $48.40 | $48.95 | $47.80 | $48.90 | $47.30 | 230,827 |
| 2018-06-07 | $48.05 | $48.50 | $47.30 | $48.40 | $46.81 | 321,409 |
| 2018-06-06 | $47.30 | $47.67 | $46.25 | $47.50 | $45.94 | 413,168 |
| 2018-06-05 | $46.30 | $47.55 | $45.70 | $47.00 | $45.46 | 413,216 |
| 2018-06-04 | $48.25 | $49.65 | $45.90 | $46.40 | $44.88 | 359,491 |
| 2018-06-01 | $47.85 | $48.35 | $47.20 | $48.00 | $46.42 | 210,937 |
| 2018-05-31 | $47.10 | $47.65 | $46.60 | $47.45 | $45.89 | 348,435 |
| 2018-05-30 | $47.60 | $48.35 | $47.05 | $47.10 | $45.55 | 572,986 |
| 2018-05-29 | $46.90 | $47.75 | $46.50 | $47.35 | $45.80 | 446,491 |
| 2018-05-25 | $47.90 | $48.50 | $46.95 | $47.10 | $45.55 | 368,740 |
| 2018-05-24 | $47.35 | $48.75 | $47.35 | $48.10 | $46.52 | 342,724 |
| 2018-05-23 | $47.85 | $47.85 | $46.80 | $47.20 | $45.65 | 545,465 |
| 2018-05-22 | $49.60 | $49.80 | $47.95 | $48.05 | $46.47 | 279,162 |
| 2018-05-21 | $48.25 | $49.85 | $48.25 | $49.35 | $47.73 | 220,488 |
| 2018-05-18 | $48.45 | $48.85 | $47.70 | $47.75 | $46.18 | 270,892 |
| 2018-05-17 | $48.10 | $49.70 | $47.95 | $48.35 | $46.76 | 578,147 |
| 2018-05-16 | $47.15 | $49.25 | $46.28 | $48.05 | $46.47 | 561,135 |
| 2018-05-15 | $47.50 | $48.90 | $45.75 | $46.95 | $45.41 | 558,536 |
| 2018-05-14 | $47.40 | $49.20 | $46.80 | $47.60 | $46.04 | 677,451 |
| 2018-05-11 | $40.00 | $48.70 | $39.76 | $47.30 | $45.67 | 2,344,230 |
| 2018-05-10 | $36.75 | $37.80 | $36.38 | $36.95 | $35.68 | 402,356 |
| 2018-05-09 | $35.50 | $36.60 | $35.45 | $36.55 | $35.29 | 239,380 |
| 2018-05-08 | $34.15 | $35.50 | $34.15 | $35.40 | $34.18 | 263,386 |
| 2018-05-07 | $33.95 | $34.70 | $33.65 | $34.45 | $33.26 | 160,629 |
| 2018-05-04 | $33.60 | $34.25 | $33.20 | $33.80 | $32.64 | 144,005 |
| 2018-05-03 | $32.65 | $33.85 | $32.35 | $33.55 | $32.39 | 205,904 |
| 2018-05-02 | $31.95 | $33.25 | $31.69 | $32.75 | $31.62 | 142,121 |
| 2018-05-01 | $32.05 | $32.45 | $31.20 | $32.10 | $30.99 | 160,539 |
| 2018-04-30 | $32.75 | $32.90 | $31.93 | $32.10 | $30.99 | 136,866 |
| 2018-04-27 | $32.00 | $32.60 | $31.75 | $32.55 | $31.43 | 160,188 |
| 2018-04-26 | $33.40 | $33.40 | $31.55 | $31.90 | $30.80 | 226,721 |
| 2018-04-25 | $32.90 | $33.60 | $32.75 | $33.25 | $32.11 | 148,397 |
| 2018-04-24 | $33.85 | $34.45 | $32.55 | $32.85 | $31.72 | 176,414 |
| 2018-04-23 | $33.85 | $34.15 | $33.45 | $34.10 | $32.93 | 187,327 |
| 2018-04-20 | $34.50 | $34.75 | $33.50 | $33.75 | $32.59 | 232,877 |
| 2018-04-19 | $36.40 | $36.55 | $34.60 | $34.65 | $33.46 | 317,260 |
| 2018-04-18 | $35.65 | $37.00 | $35.65 | $36.65 | $35.39 | 290,281 |
| 2018-04-17 | $34.75 | $35.55 | $34.20 | $35.45 | $34.23 | 544,116 |
| 2018-04-16 | $32.90 | $34.55 | $32.55 | $34.50 | $33.31 | 273,798 |
| 2018-04-13 | $32.90 | $33.05 | $32.10 | $32.35 | $31.24 | 399,329 |
| 2018-04-12 | $32.95 | $33.65 | $32.80 | $33.00 | $31.86 | 207,399 |
| 2018-04-11 | $32.50 | $32.90 | $32.30 | $32.60 | $31.48 | 156,265 |
| 2018-04-10 | $32.35 | $33.30 | $32.10 | $32.85 | $31.72 | 196,382 |
| 2018-04-09 | $32.30 | $32.70 | $31.85 | $31.85 | $30.75 | 186,649 |
| 2018-04-06 | $33.40 | $33.50 | $31.50 | $31.95 | $30.85 | 241,501 |
| 2018-04-05 | $33.45 | $33.88 | $32.75 | $33.75 | $32.59 | 232,833 |
| 2018-04-04 | $32.40 | $33.25 | $31.05 | $33.10 | $31.96 | 243,488 |
| 2018-04-03 | $32.50 | $33.20 | $31.95 | $33.10 | $31.96 | 305,490 |
| 2018-04-02 | $31.95 | $32.35 | $30.90 | $31.35 | $30.27 | 206,022 |
| 2018-03-29 | $31.60 | $32.55 | $31.60 | $32.05 | $30.95 | 497,789 |
| 2018-03-28 | $31.55 | $32.00 | $31.00 | $31.45 | $30.37 | 320,451 |
| 2018-03-27 | $32.95 | $33.40 | $31.15 | $31.45 | $30.37 | 319,324 |
| 2018-03-26 | $33.65 | $33.75 | $32.15 | $32.85 | $31.72 | 265,443 |
| 2018-03-23 | $34.05 | $34.30 | $33.00 | $33.00 | $31.86 | 167,953 |
| 2018-03-22 | $35.40 | $35.65 | $33.85 | $33.95 | $32.78 | 167,685 |
| 2018-03-21 | $35.05 | $36.20 | $34.85 | $35.65 | $34.42 | 110,421 |
| 2018-03-20 | $34.60 | $35.30 | $34.60 | $35.10 | $33.89 | 95,415 |
| 2018-03-19 | $35.35 | $35.40 | $34.00 | $34.45 | $33.26 | 184,169 |
| 2018-03-16 | $35.30 | $36.05 | $34.85 | $35.50 | $34.28 | 433,778 |
| 2018-03-15 | $34.50 | $35.35 | $34.30 | $35.30 | $34.08 | 212,007 |
| 2018-03-14 | $34.90 | $34.95 | $34.08 | $34.30 | $33.12 | 366,707 |
| 2018-03-13 | $35.00 | $35.40 | $32.50 | $34.80 | $33.60 | 340,663 |
| 2018-03-12 | $35.35 | $35.40 | $34.30 | $34.75 | $33.55 | 305,391 |
| 2018-03-09 | $34.00 | $35.50 | $33.80 | $35.40 | $34.18 | 265,720 |
| 2018-03-08 | $32.75 | $33.75 | $32.35 | $33.70 | $32.54 | 220,301 |
| 2018-03-07 | $32.30 | $33.00 | $32.00 | $32.60 | $31.48 | 213,602 |
| 2018-03-06 | $32.75 | $32.95 | $32.35 | $32.55 | $31.43 | 172,110 |
| 2018-03-05 | $33.00 | $33.20 | $32.20 | $32.70 | $31.57 | 207,980 |
| 2018-03-02 | $32.80 | $33.30 | $32.35 | $33.20 | $32.06 | 202,281 |
| 2018-03-01 | $33.05 | $33.70 | $32.55 | $33.15 | $32.01 | 409,885 |
| 2018-02-28 | $33.05 | $33.60 | $32.60 | $33.10 | $31.96 | 344,457 |
| 2018-02-27 | $34.00 | $34.45 | $32.80 | $33.00 | $31.86 | 288,586 |
| 2018-02-26 | $33.30 | $34.05 | $32.80 | $33.85 | $32.68 | 181,169 |
| 2018-02-23 | $33.55 | $33.72 | $32.57 | $33.05 | $31.91 | 245,090 |
| 2018-02-22 | $32.90 | $33.80 | $32.50 | $33.20 | $32.06 | 327,521 |
| 2018-02-21 | $32.40 | $33.80 | $32.40 | $32.65 | $31.53 | 340,075 |
| 2018-02-20 | $33.35 | $33.35 | $32.15 | $32.20 | $31.09 | 304,322 |
| 2018-02-16 | $32.90 | $34.05 | $32.80 | $33.45 | $32.30 | 258,560 |
| 2018-02-15 | $33.90 | $34.67 | $32.40 | $32.95 | $31.82 | 195,068 |
| 2018-02-14 | $32.65 | $33.60 | $32.60 | $33.55 | $32.39 | 483,915 |
| 2018-02-13 | $32.20 | $33.55 | $32.05 | $33.00 | $31.86 | 339,733 |
| 2018-02-12 | $32.75 | $33.00 | $31.80 | $32.35 | $31.24 | 286,749 |
| 2018-02-09 | $33.35 | $33.75 | $31.75 | $32.45 | $31.33 | 458,073 |
| 2018-02-08 | $35.30 | $35.30 | $32.90 | $32.95 | $31.82 | 383,865 |
| 2018-02-07 | $34.00 | $35.50 | $33.75 | $35.35 | $34.05 | 367,880 |
| 2018-02-06 | $33.25 | $34.70 | $32.95 | $34.15 | $32.89 | 540,200 |
| 2018-02-05 | $36.25 | $36.80 | $34.50 | $34.50 | $33.23 | 311,473 |
| 2018-02-02 | $37.20 | $37.55 | $36.23 | $36.48 | $35.14 | 449,238 |
| 2018-02-01 | $35.20 | $37.65 | $33.30 | $37.60 | $36.22 | 709,144 |
| 2018-01-31 | $38.15 | $38.50 | $34.83 | $35.55 | $34.24 | 441,205 |
| 2018-01-30 | $36.70 | $37.05 | $35.75 | $35.85 | $34.53 | 294,472 |
| 2018-01-29 | $38.50 | $38.84 | $37.10 | $37.10 | $35.74 | 311,649 |
| 2018-01-26 | $38.30 | $39.15 | $38.10 | $38.85 | $37.42 | 190,956 |
| 2018-01-25 | $38.35 | $38.55 | $37.35 | $38.20 | $36.80 | 199,677 |
| 2018-01-24 | $39.00 | $39.30 | $37.55 | $38.10 | $36.70 | 165,631 |
| 2018-01-23 | $39.15 | $39.45 | $37.92 | $38.95 | $37.52 | 202,953 |
| 2018-01-22 | $38.05 | $39.70 | $38.05 | $38.95 | $37.52 | 402,331 |
| 2018-01-19 | $37.10 | $38.25 | $36.90 | $37.85 | $36.46 | 230,970 |
| 2018-01-18 | $36.45 | $37.10 | $36.20 | $36.95 | $35.59 | 282,149 |
| 2018-01-17 | $36.25 | $36.45 | $35.80 | $36.45 | $35.11 | 182,985 |
| 2018-01-16 | $37.30 | $37.50 | $35.90 | $36.10 | $34.77 | 126,000 |
| 2018-01-12 | $37.40 | $37.65 | $36.65 | $37.00 | $35.64 | 217,910 |
| 2018-01-11 | $36.25 | $37.85 | $36.05 | $37.05 | $35.69 | 463,164 |
| 2018-01-10 | $36.30 | $37.20 | $36.05 | $36.20 | $34.87 | 339,190 |
| 2018-01-09 | $36.60 | $36.73 | $35.75 | $36.30 | $34.97 | 575,687 |
| 2018-01-08 | $36.10 | $36.55 | $35.80 | $36.35 | $35.01 | 635,110 |
| 2018-01-05 | $36.75 | $37.35 | $35.85 | $36.15 | $34.82 | 203,685 |
| 2018-01-04 | $36.75 | $37.60 | $36.25 | $36.70 | $35.35 | 249,510 |
| 2018-01-03 | $37.10 | $37.15 | $36.00 | $36.25 | $34.92 | 356,182 |
| 2018-01-02 | $35.55 | $37.45 | $35.55 | $36.95 | $35.59 | 367,528 |
| 2017-12-29 | $36.50 | $36.60 | $35.70 | $35.75 | $34.44 | 206,725 |
| 2017-12-28 | $36.50 | $36.60 | $36.10 | $36.35 | $35.01 | 151,729 |
| 2017-12-27 | $36.75 | $37.20 | $36.35 | $36.45 | $35.11 | 191,197 |
| 2017-12-26 | $37.05 | $37.75 | $36.75 | $36.75 | $35.40 | 128,202 |
| 2017-12-22 | $36.45 | $37.10 | $35.85 | $37.05 | $35.69 | 136,484 |
| 2017-12-21 | $36.45 | $37.00 | $35.85 | $36.40 | $35.06 | 113,266 |
| 2017-12-20 | $36.60 | $37.05 | $36.35 | $36.40 | $35.06 | 108,333 |
| 2017-12-19 | $36.85 | $37.00 | $36.20 | $36.40 | $35.06 | 123,686 |
| 2017-12-18 | $36.45 | $37.15 | $36.15 | $36.80 | $35.45 | 132,886 |
| 2017-12-15 | $35.45 | $36.60 | $34.85 | $36.10 | $34.77 | 332,711 |
| 2017-12-14 | $35.50 | $36.60 | $34.90 | $35.35 | $34.05 | 202,842 |
| 2017-12-13 | $29.40 | $35.40 | $29.40 | $35.35 | $34.05 | 539,730 |
| 2017-12-12 | $37.40 | $38.75 | $37.20 | $38.55 | $37.13 | 265,966 |
| 2017-12-11 | $38.05 | $38.30 | $37.10 | $37.30 | $35.93 | 160,382 |
| 2017-12-08 | $38.10 | $38.60 | $37.85 | $38.05 | $36.65 | 91,924 |
| 2017-12-07 | $36.75 | $38.10 | $36.65 | $37.85 | $36.46 | 133,356 |
| 2017-12-06 | $36.10 | $37.05 | $36.10 | $36.75 | $35.40 | 114,514 |
| 2017-12-05 | $37.50 | $37.50 | $36.25 | $36.30 | $34.97 | 182,403 |
| 2017-12-04 | $37.65 | $38.60 | $37.35 | $37.40 | $36.02 | 273,950 |
| 2017-12-01 | $37.75 | $37.75 | $35.80 | $36.90 | $35.54 | 199,846 |
| 2017-11-30 | $36.85 | $38.05 | $36.70 | $37.85 | $36.46 | 330,791 |
| 2017-11-29 | $35.45 | $36.90 | $34.30 | $36.70 | $35.35 | 127,832 |
| 2017-11-28 | $34.80 | $35.40 | $34.40 | $35.35 | $34.05 | 201,167 |
| 2017-11-27 | $35.15 | $35.30 | $34.55 | $34.55 | $33.28 | 135,163 |
| 2017-11-24 | $35.25 | $35.45 | $34.80 | $35.05 | $33.76 | 83,619 |
| 2017-11-22 | $35.15 | $35.60 | $34.90 | $35.05 | $33.76 | 247,981 |
| 2017-11-21 | $33.55 | $35.30 | $33.10 | $35.15 | $33.86 | 238,693 |
| 2017-11-20 | $32.25 | $33.45 | $31.65 | $33.40 | $32.17 | 182,037 |
| 2017-11-17 | $32.05 | $32.50 | $31.45 | $32.35 | $31.16 | 215,504 |
| 2017-11-16 | $32.10 | $32.85 | $31.85 | $32.35 | $31.16 | 299,017 |
| 2017-11-15 | $31.75 | $32.30 | $31.45 | $31.75 | $30.58 | 192,585 |
| 2017-11-14 | $31.70 | $32.33 | $31.70 | $32.00 | $30.82 | 158,850 |
| 2017-11-13 | $31.70 | $32.20 | $31.35 | $31.80 | $30.63 | 152,684 |
| 2017-11-10 | $31.85 | $32.91 | $31.75 | $31.95 | $30.70 | 158,455 |
| 2017-11-09 | $31.90 | $32.20 | $31.35 | $31.80 | $30.55 | 303,671 |
| 2017-11-08 | $32.65 | $32.65 | $31.70 | $32.10 | $30.84 | 250,832 |
| 2017-11-07 | $34.20 | $34.45 | $32.55 | $32.65 | $31.37 | 335,694 |
| 2017-11-06 | $33.00 | $34.25 | $32.00 | $34.20 | $32.86 | 294,942 |
| 2017-11-03 | $33.10 | $33.70 | $32.15 | $33.00 | $31.71 | 396,331 |
| 2017-11-02 | $32.10 | $32.50 | $31.55 | $32.30 | $31.03 | 286,014 |
| 2017-11-01 | $32.90 | $33.20 | $31.85 | $32.10 | $30.84 | 165,532 |
| 2017-10-31 | $32.15 | $32.80 | $32.10 | $32.60 | $31.32 | 187,716 |
| 2017-10-30 | $33.15 | $33.70 | $31.70 | $32.10 | $30.84 | 155,203 |
| 2017-10-27 | $32.85 | $33.40 | $32.35 | $33.40 | $32.09 | 159,598 |
| 2017-10-26 | $32.10 | $33.40 | $32.10 | $32.90 | $31.61 | 201,897 |
| 2017-10-25 | $32.20 | $32.20 | $31.45 | $31.90 | $30.65 | 102,099 |
| 2017-10-24 | $32.00 | $32.75 | $32.00 | $32.20 | $30.94 | 98,334 |
| 2017-10-23 | $32.45 | $32.95 | $31.80 | $31.95 | $30.70 | 117,883 |
| 2017-10-20 | $32.05 | $32.75 | $31.31 | $32.45 | $31.18 | 223,783 |
| 2017-10-19 | $29.90 | $31.85 | $29.55 | $31.75 | $30.51 | 205,091 |
| 2017-10-18 | $30.25 | $30.63 | $30.10 | $30.25 | $29.06 | 238,757 |
| 2017-10-17 | $30.80 | $30.90 | $29.95 | $30.00 | $28.82 | 146,401 |
| 2017-10-16 | $29.95 | $31.08 | $29.50 | $30.85 | $29.64 | 414,094 |
| 2017-10-13 | $33.10 | $33.10 | $31.35 | $31.45 | $30.22 | 216,477 |
| 2017-10-12 | $32.50 | $33.10 | $32.30 | $32.85 | $31.56 | 232,218 |
| 2017-10-11 | $31.95 | $32.70 | $31.90 | $32.45 | $31.18 | 170,256 |
| 2017-10-10 | $32.30 | $32.55 | $32.05 | $32.15 | $30.89 | 262,739 |
| 2017-10-09 | $32.55 | $33.00 | $31.55 | $31.90 | $30.65 | 311,106 |
| 2017-10-06 | $32.85 | $33.05 | $31.70 | $32.85 | $31.56 | 294,327 |
| 2017-10-05 | $33.75 | $33.75 | $32.80 | $32.90 | $31.61 | 284,276 |
| 2017-10-04 | $33.85 | $34.00 | $33.25 | $33.70 | $32.38 | 433,346 |
| 2017-10-03 | $34.15 | $34.25 | $33.36 | $33.90 | $32.57 | 252,858 |
| 2017-10-02 | $33.75 | $34.25 | $33.60 | $34.05 | $32.72 | 349,047 |
| 2017-09-29 | $33.05 | $33.85 | $33.05 | $33.45 | $32.14 | 370,741 |
| 2017-09-28 | $32.70 | $33.35 | $31.75 | $32.95 | $31.66 | 199,620 |
| 2017-09-27 | $31.20 | $33.05 | $31.15 | $32.95 | $31.66 | 346,483 |
| 2017-09-26 | $30.65 | $31.20 | $30.45 | $31.05 | $29.83 | 128,133 |
| 2017-09-25 | $30.65 | $30.95 | $30.20 | $30.70 | $29.50 | 157,202 |
| 2017-09-22 | $30.20 | $30.95 | $30.00 | $30.70 | $29.50 | 164,640 |
| 2017-09-21 | $29.80 | $30.40 | $29.70 | $30.15 | $28.97 | 258,580 |
| 2017-09-20 | $29.20 | $29.80 | $29.20 | $29.75 | $28.58 | 193,836 |
| 2017-09-19 | $29.10 | $29.40 | $28.90 | $29.35 | $28.20 | 160,180 |
| 2017-09-18 | $28.50 | $29.05 | $28.50 | $28.95 | $27.82 | 160,748 |
| 2017-09-15 | $28.20 | $28.48 | $27.90 | $28.40 | $27.29 | 493,491 |
| 2017-09-14 | $29.15 | $29.15 | $28.15 | $28.15 | $27.05 | 177,102 |
| 2017-09-13 | $29.65 | $29.70 | $28.90 | $29.15 | $28.01 | 181,051 |
| 2017-09-12 | $29.70 | $30.10 | $29.50 | $29.65 | $28.49 | 138,968 |
| 2017-09-11 | $30.50 | $30.70 | $29.45 | $29.60 | $28.44 | 166,900 |
| 2017-09-08 | $29.90 | $30.50 | $29.80 | $30.05 | $28.87 | 172,800 |
| 2017-09-07 | $29.80 | $30.20 | $29.40 | $29.85 | $28.68 | 263,964 |
| 2017-09-06 | $30.00 | $30.15 | $29.50 | $29.90 | $28.73 | 397,360 |
| 2017-09-05 | $30.05 | $30.60 | $29.60 | $29.90 | $28.73 | 369,305 |
| 2017-09-01 | $29.90 | $30.25 | $29.30 | $30.05 | $28.87 | 147,020 |
| 2017-08-31 | $29.95 | $29.95 | $29.20 | $29.70 | $28.54 | 388,766 |
| 2017-08-30 | $28.05 | $30.00 | $28.00 | $29.80 | $28.63 | 513,255 |
| 2017-08-29 | $26.75 | $28.15 | $25.86 | $27.95 | $26.85 | 204,319 |
| 2017-08-28 | $26.00 | $27.10 | $26.00 | $27.05 | $25.99 | 199,634 |
| 2017-08-25 | $25.45 | $26.40 | $25.35 | $25.95 | $24.93 | 194,879 |
| 2017-08-24 | $25.70 | $25.82 | $25.10 | $25.25 | $24.26 | 142,198 |
| 2017-08-23 | $25.35 | $25.78 | $25.18 | $25.55 | $24.55 | 220,286 |
| 2017-08-22 | $25.35 | $25.68 | $25.15 | $25.55 | $24.55 | 149,426 |
| 2017-08-21 | $25.90 | $26.00 | $25.03 | $25.10 | $24.12 | 275,898 |
| 2017-08-18 | $25.45 | $26.10 | $25.35 | $26.00 | $24.98 | 159,920 |
| 2017-08-17 | $26.00 | $26.40 | $25.55 | $25.70 | $24.69 | 197,146 |
| 2017-08-16 | $26.10 | $26.60 | $26.00 | $26.15 | $25.13 | 250,721 |
| 2017-08-15 | $27.00 | $27.00 | $25.85 | $26.00 | $24.98 | 289,517 |
| 2017-08-14 | $26.50 | $27.35 | $26.50 | $27.00 | $25.94 | 276,075 |
| 2017-08-11 | $26.00 | $26.55 | $25.70 | $26.35 | $25.32 | 229,682 |
| 2017-08-10 | $26.20 | $26.35 | $25.75 | $25.90 | $24.88 | 213,522 |
| 2017-08-09 | $26.05 | $26.55 | $25.70 | $26.35 | $25.32 | 231,936 |
| 2017-08-08 | $26.60 | $26.79 | $26.10 | $26.10 | $25.08 | 197,021 |
| 2017-08-07 | $26.30 | $27.05 | $25.95 | $26.70 | $25.65 | 247,482 |
| 2017-08-04 | $25.05 | $26.48 | $25.05 | $26.35 | $25.32 | 323,343 |
| 2017-08-03 | $25.50 | $25.53 | $24.85 | $24.95 | $23.90 | 231,430 |
| 2017-08-02 | $26.50 | $26.60 | $25.38 | $25.45 | $24.38 | 269,628 |
| 2017-08-01 | $28.00 | $28.00 | $26.15 | $26.50 | $25.38 | 273,334 |
| 2017-07-31 | $27.25 | $28.08 | $26.40 | $27.80 | $26.63 | 357,692 |
| 2017-07-28 | $23.10 | $27.00 | $22.30 | $26.95 | $25.82 | 661,522 |
| 2017-07-27 | $21.95 | $22.31 | $21.05 | $21.50 | $20.59 | 319,358 |
| 2017-07-26 | $22.00 | $22.25 | $21.80 | $21.90 | $20.98 | 155,841 |
| 2017-07-25 | $21.70 | $22.25 | $21.46 | $22.10 | $21.17 | 181,047 |
| 2017-07-24 | $21.60 | $21.75 | $21.20 | $21.40 | $20.50 | 236,718 |
| 2017-07-21 | $21.90 | $22.05 | $21.45 | $21.55 | $20.64 | 290,808 |
| 2017-07-20 | $22.20 | $22.30 | $21.70 | $21.80 | $20.88 | 160,068 |
| 2017-07-19 | $22.05 | $22.25 | $21.75 | $22.20 | $21.27 | 159,613 |
| 2017-07-18 | $22.15 | $22.15 | $21.65 | $22.00 | $21.07 | 145,261 |
| 2017-07-17 | $22.25 | $22.40 | $21.65 | $22.20 | $21.27 | 161,020 |
| 2017-07-14 | $22.00 | $22.35 | $21.45 | $22.30 | $21.36 | 160,415 |
| 2017-07-13 | $21.80 | $22.13 | $21.45 | $22.05 | $21.12 | 179,943 |
| 2017-07-12 | $21.95 | $22.25 | $21.55 | $21.75 | $20.83 | 260,908 |
| 2017-07-11 | $21.80 | $22.05 | $21.28 | $21.60 | $20.69 | 295,583 |
| 2017-07-10 | $21.60 | $22.08 | $21.40 | $21.85 | $20.93 | 312,501 |
| 2017-07-07 | $20.90 | $21.65 | $20.55 | $21.60 | $20.69 | 186,903 |
| 2017-07-06 | $20.70 | $21.03 | $20.65 | $20.75 | $19.88 | 181,239 |
| 2017-07-05 | $21.35 | $21.35 | $20.70 | $21.00 | $20.12 | 247,694 |
| 2017-07-03 | $20.75 | $21.60 | $20.40 | $21.35 | $20.45 | 97,630 |
| 2017-06-30 | $20.50 | $20.70 | $20.00 | $20.60 | $19.73 | 143,525 |
| 2017-06-29 | $20.45 | $20.75 | $20.05 | $20.40 | $19.54 | 101,274 |
| 2017-06-28 | $20.15 | $20.60 | $19.75 | $20.45 | $19.59 | 156,580 |
| 2017-06-27 | $19.60 | $20.65 | $19.60 | $20.00 | $19.16 | 148,119 |
| 2017-06-26 | $19.80 | $20.15 | $19.55 | $19.85 | $19.01 | 111,156 |
| 2017-06-23 | $19.30 | $19.95 | $19.20 | $19.80 | $18.97 | 210,457 |
| 2017-06-22 | $19.40 | $19.53 | $19.10 | $19.35 | $18.54 | 184,377 |
| 2017-06-21 | $19.55 | $19.80 | $19.30 | $19.40 | $18.58 | 142,326 |
| 2017-06-20 | $20.25 | $20.25 | $19.40 | $19.55 | $18.73 | 128,527 |
| 2017-06-19 | $20.05 | $20.85 | $20.05 | $20.30 | $19.45 | 191,565 |
| 2017-06-16 | $20.40 | $20.40 | $19.45 | $19.90 | $19.06 | 386,208 |
| 2017-06-15 | $20.15 | $20.55 | $19.50 | $20.55 | $19.68 | 210,898 |
| 2017-06-14 | $20.85 | $20.85 | $19.91 | $20.25 | $19.40 | 217,932 |
| 2017-06-13 | $20.50 | $21.00 | $20.40 | $20.85 | $19.97 | 231,991 |
| 2017-06-12 | $20.50 | $20.95 | $20.15 | $20.35 | $19.49 | 339,539 |
| 2017-06-09 | $20.50 | $20.80 | $19.70 | $20.45 | $19.59 | 329,783 |
| 2017-06-08 | $19.95 | $20.70 | $19.80 | $20.45 | $19.59 | 202,894 |
| 2017-06-07 | $19.55 | $20.05 | $19.40 | $19.90 | $19.06 | 143,581 |
| 2017-06-06 | $19.40 | $19.65 | $19.00 | $19.45 | $18.63 | 177,847 |
| 2017-06-05 | $19.40 | $19.85 | $19.25 | $19.50 | $18.68 | 218,185 |
| 2017-06-02 | $19.35 | $19.80 | $19.20 | $19.50 | $18.68 | 208,982 |
| 2017-06-01 | $18.85 | $19.50 | $18.60 | $19.30 | $18.49 | 173,163 |
| 2017-05-31 | $19.00 | $19.40 | $18.45 | $18.80 | $18.01 | 167,561 |
| 2017-05-30 | $18.70 | $19.10 | $18.50 | $18.95 | $18.15 | 215,602 |
| 2017-05-26 | $19.30 | $19.95 | $18.65 | $18.85 | $18.06 | 222,421 |
| 2017-05-25 | $18.95 | $19.45 | $18.69 | $19.25 | $18.44 | 280,979 |
| 2017-05-24 | $18.95 | $19.35 | $18.75 | $18.80 | $18.01 | 318,924 |
| 2017-05-23 | $18.85 | $19.00 | $18.25 | $18.90 | $18.10 | 295,920 |
| 2017-05-22 | $18.10 | $18.85 | $17.70 | $18.85 | $18.06 | 397,757 |
| 2017-05-19 | $17.90 | $18.35 | $17.70 | $18.00 | $17.24 | 417,355 |
| 2017-05-18 | $17.15 | $17.93 | $17.05 | $17.80 | $17.05 | 521,793 |
| 2017-05-17 | $17.50 | $17.60 | $16.95 | $17.25 | $16.52 | 346,790 |
| 2017-05-16 | $17.95 | $17.95 | $17.50 | $17.85 | $17.10 | 344,974 |
| 2017-05-15 | $17.75 | $18.25 | $17.68 | $17.95 | $17.19 | 330,130 |
| 2017-05-12 | $18.00 | $18.20 | $17.45 | $17.70 | $16.95 | 417,104 |
| 2017-05-11 | $18.10 | $18.30 | $17.85 | $18.10 | $17.26 | 333,489 |
| 2017-05-10 | $18.35 | $18.60 | $17.90 | $18.20 | $17.36 | 687,538 |
| 2017-05-09 | $18.45 | $18.75 | $18.20 | $18.50 | $17.64 | 491,598 |
| 2017-05-08 | $19.60 | $19.95 | $18.25 | $18.30 | $17.45 | 642,795 |
| 2017-05-05 | $23.90 | $24.60 | $19.70 | $19.75 | $18.83 | 921,457 |
| 2017-05-04 | $26.20 | $26.43 | $25.20 | $26.25 | $25.03 | 370,443 |
| 2017-05-03 | $26.55 | $26.65 | $25.85 | $26.20 | $24.98 | 126,013 |
| 2017-05-02 | $26.45 | $26.70 | $26.20 | $26.65 | $25.41 | 162,108 |
| 2017-05-01 | $26.60 | $26.95 | $26.10 | $26.40 | $25.17 | 156,425 |
| 2017-04-28 | $27.30 | $27.30 | $26.30 | $26.45 | $25.22 | 138,807 |
| 2017-04-27 | $27.15 | $27.40 | $26.70 | $27.25 | $25.99 | 144,922 |
| 2017-04-26 | $26.60 | $27.35 | $26.35 | $27.05 | $25.79 | 147,180 |
| 2017-04-25 | $27.05 | $27.25 | $26.68 | $26.70 | $25.46 | 138,409 |
| 2017-04-24 | $26.35 | $27.15 | $26.30 | $26.85 | $25.60 | 171,842 |
| 2017-04-21 | $25.70 | $25.90 | $25.25 | $25.65 | $24.46 | 153,527 |
| 2017-04-20 | $24.85 | $25.89 | $24.55 | $25.75 | $24.55 | 205,331 |
| 2017-04-19 | $24.80 | $25.35 | $24.55 | $24.65 | $23.51 | 228,447 |
| 2017-04-18 | $24.50 | $24.80 | $24.25 | $24.65 | $23.51 | 124,638 |
| 2017-04-17 | $24.75 | $24.85 | $24.15 | $24.75 | $23.60 | 228,125 |
| 2017-04-13 | $24.70 | $24.85 | $24.10 | $24.55 | $23.41 | 164,460 |
| 2017-04-12 | $25.80 | $25.80 | $24.70 | $24.75 | $23.60 | 228,607 |
| 2017-04-11 | $25.80 | $26.00 | $25.30 | $25.85 | $24.65 | 146,424 |
| 2017-04-10 | $25.05 | $26.40 | $24.95 | $26.00 | $24.79 | 201,279 |
| 2017-04-07 | $25.65 | $25.80 | $25.00 | $25.05 | $23.89 | 451,677 |
| 2017-04-06 | $25.95 | $26.15 | $25.40 | $25.80 | $24.60 | 146,784 |
| 2017-04-05 | $26.20 | $26.70 | $25.70 | $25.85 | $24.65 | 279,617 |
| 2017-04-04 | $25.35 | $26.00 | $25.25 | $25.90 | $24.70 | 140,689 |
| 2017-04-03 | $26.00 | $26.50 | $25.50 | $25.50 | $24.32 | 141,198 |
| 2017-03-31 | $25.95 | $26.15 | $25.67 | $26.00 | $24.79 | 228,844 |
| 2017-03-30 | $26.05 | $26.55 | $25.85 | $26.00 | $24.79 | 116,742 |
| 2017-03-29 | $25.70 | $26.20 | $25.35 | $26.05 | $24.84 | 123,207 |
| 2017-03-28 | $25.35 | $26.10 | $24.95 | $25.85 | $24.65 | 106,912 |
| 2017-03-27 | $24.90 | $25.50 | $24.55 | $25.40 | $24.22 | 152,509 |
| 2017-03-24 | $25.60 | $26.85 | $25.15 | $25.30 | $24.13 | 149,435 |
| 2017-03-23 | $25.70 | $25.95 | $25.30 | $25.50 | $24.32 | 129,101 |
| 2017-03-22 | $25.80 | $26.20 | $24.95 | $25.70 | $24.51 | 183,649 |
| 2017-03-21 | $27.40 | $27.40 | $25.80 | $25.80 | $24.60 | 159,431 |
| 2017-03-20 | $27.25 | $27.55 | $26.80 | $27.15 | $25.89 | 159,801 |
| 2017-03-17 | $27.50 | $27.80 | $26.78 | $27.40 | $26.13 | 458,645 |
| 2017-03-16 | $28.10 | $28.20 | $27.58 | $27.60 | $26.32 | 109,992 |
| 2017-03-15 | $27.45 | $28.18 | $27.30 | $27.95 | $26.65 | 155,050 |
| 2017-03-14 | $27.25 | $27.50 | $26.70 | $27.25 | $25.99 | 126,202 |
| 2017-03-13 | $27.35 | $27.75 | $26.70 | $27.35 | $26.08 | 128,477 |
| 2017-03-10 | $27.45 | $27.80 | $26.90 | $27.40 | $26.13 | 188,493 |
| 2017-03-09 | $28.00 | $28.35 | $27.10 | $27.25 | $25.99 | 233,971 |
| 2017-03-08 | $28.20 | $28.45 | $27.90 | $27.90 | $26.61 | 136,583 |
| 2017-03-07 | $29.00 | $29.15 | $28.20 | $28.20 | $26.89 | 141,608 |
| 2017-03-06 | $29.60 | $29.75 | $28.35 | $29.05 | $27.70 | 111,998 |
| 2017-03-03 | $29.90 | $29.95 | $29.30 | $29.95 | $28.56 | 110,792 |
| 2017-03-02 | $30.65 | $30.65 | $29.80 | $29.90 | $28.51 | 135,128 |
| 2017-03-01 | $30.00 | $30.95 | $29.35 | $30.65 | $29.23 | 238,043 |
| 2017-02-28 | $29.85 | $30.20 | $29.20 | $29.35 | $27.99 | 154,790 |
| 2017-02-27 | $29.35 | $30.05 | $28.05 | $29.95 | $28.56 | 232,327 |
| 2017-02-24 | $29.25 | $29.85 | $28.65 | $29.50 | $28.13 | 154,728 |
| 2017-02-23 | $30.25 | $30.25 | $29.20 | $29.55 | $28.18 | 150,338 |
| 2017-02-22 | $30.65 | $30.80 | $29.75 | $30.20 | $28.80 | 169,040 |
| 2017-02-21 | $31.05 | $31.45 | $30.65 | $30.75 | $29.32 | 195,465 |
| 2017-02-17 | $31.05 | $31.05 | $30.55 | $31.00 | $29.56 | 169,051 |
| 2017-02-16 | $31.70 | $31.85 | $30.65 | $31.10 | $29.66 | 163,820 |
| 2017-02-15 | $31.00 | $31.85 | $30.90 | $31.70 | $30.23 | 171,652 |
| 2017-02-14 | $31.40 | $31.90 | $30.80 | $31.10 | $29.66 | 203,869 |
| 2017-02-13 | $31.65 | $32.05 | $31.10 | $31.35 | $29.90 | 206,641 |
| 2017-02-10 | $31.50 | $31.80 | $31.05 | $31.55 | $30.09 | 196,575 |
| 2017-02-09 | $30.75 | $31.70 | $30.70 | $31.40 | $29.87 | 324,003 |
| 2017-02-08 | $31.20 | $32.50 | $29.65 | $30.70 | $29.20 | 500,307 |
| 2017-02-07 | $31.85 | $32.35 | $30.85 | $31.20 | $29.68 | 196,394 |
| 2017-02-06 | $32.45 | $32.60 | $31.70 | $31.85 | $30.30 | 182,225 |
| 2017-02-03 | $31.75 | $32.70 | $31.74 | $32.55 | $30.96 | 236,623 |
| 2017-02-02 | $31.60 | $31.85 | $30.85 | $31.45 | $29.91 | 250,925 |
| 2017-02-01 | $31.90 | $32.40 | $31.35 | $31.95 | $30.39 | 247,355 |
| 2017-01-31 | $32.20 | $32.35 | $31.30 | $31.60 | $30.06 | 399,753 |
| 2017-01-30 | $31.60 | $32.15 | $30.85 | $32.10 | $30.53 | 256,352 |
| 2017-01-27 | $31.45 | $32.00 | $30.85 | $32.00 | $30.44 | 182,243 |
| 2017-01-26 | $32.25 | $32.40 | $31.15 | $31.55 | $30.01 | 196,250 |
| 2017-01-25 | $31.10 | $32.58 | $30.75 | $32.45 | $30.87 | 304,830 |
| 2017-01-24 | $30.20 | $31.05 | $30.20 | $30.75 | $29.25 | 180,124 |
| 2017-01-23 | $30.20 | $30.55 | $29.85 | $30.10 | $28.63 | 223,100 |
| 2017-01-20 | $30.80 | $30.90 | $30.10 | $30.30 | $28.82 | 263,430 |
| 2017-01-19 | $31.20 | $31.50 | $30.30 | $30.60 | $29.11 | 272,880 |
| 2017-01-18 | $30.85 | $31.25 | $30.45 | $31.05 | $29.53 | 276,216 |
| 2017-01-17 | $31.10 | $31.10 | $30.15 | $30.75 | $29.25 | 417,068 |
| 2017-01-13 | $29.90 | $31.35 | $29.90 | $31.35 | $29.82 | 265,682 |
| 2017-01-12 | $29.65 | $30.00 | $28.65 | $29.85 | $28.39 | 250,052 |
| 2017-01-11 | $29.50 | $29.85 | $28.85 | $29.85 | $28.39 | 389,905 |
| 2017-01-10 | $28.30 | $29.55 | $28.10 | $29.30 | $27.87 | 563,733 |
| 2017-01-09 | $28.25 | $28.45 | $27.55 | $28.05 | $26.68 | 418,191 |
| 2017-01-06 | $28.45 | $28.75 | $28.05 | $28.40 | $27.01 | 629,701 |
| 2017-01-05 | $29.05 | $29.60 | $28.03 | $28.30 | $26.92 | 371,076 |
| 2017-01-04 | $29.15 | $29.35 | $28.30 | $29.10 | $27.68 | 648,524 |
| 2017-01-03 | $28.25 | $29.30 | $27.93 | $28.90 | $27.49 | 641,067 |
| 2016-12-30 | $28.30 | $28.30 | $27.60 | $27.65 | $26.30 | 178,057 |
| 2016-12-29 | $28.30 | $28.95 | $27.90 | $28.20 | $26.82 | 185,156 |
| 2016-12-28 | $28.80 | $28.80 | $28.00 | $28.25 | $26.87 | 142,362 |
| 2016-12-27 | $28.55 | $29.20 | $28.55 | $28.65 | $27.25 | 153,869 |
| 2016-12-23 | $28.45 | $28.93 | $28.25 | $28.55 | $27.16 | 119,724 |
| 2016-12-22 | $28.85 | $29.18 | $28.30 | $28.50 | $27.11 | 153,656 |
| 2016-12-21 | $29.25 | $29.45 | $28.35 | $28.75 | $27.35 | 340,840 |
| 2016-12-20 | $29.25 | $30.10 | $29.25 | $29.25 | $27.82 | 429,676 |
| 2016-12-19 | $30.00 | $30.30 | $28.80 | $29.20 | $27.77 | 477,436 |
| 2016-12-16 | $30.30 | $30.30 | $29.55 | $29.75 | $28.30 | 644,275 |
| 2016-12-15 | $30.30 | $31.05 | $29.85 | $30.40 | $28.92 | 455,143 |
| 2016-12-14 | $30.90 | $31.20 | $30.00 | $30.10 | $28.63 | 385,648 |
| 2016-12-13 | $31.45 | $31.50 | $30.63 | $30.90 | $29.39 | 391,127 |
| 2016-12-12 | $32.20 | $32.45 | $31.08 | $31.20 | $29.68 | 363,897 |
| 2016-12-09 | $33.50 | $33.95 | $32.05 | $32.45 | $30.87 | 388,688 |
| 2016-12-08 | $32.85 | $33.65 | $32.05 | $33.50 | $31.86 | 331,676 |
| 2016-12-07 | $31.60 | $33.23 | $31.60 | $33.00 | $31.39 | 325,049 |
| 2016-12-06 | $31.30 | $32.00 | $30.75 | $31.50 | $29.96 | 284,179 |
| 2016-12-05 | $31.10 | $31.48 | $30.50 | $31.20 | $29.68 | 281,106 |
| 2016-12-02 | $31.10 | $31.45 | $30.50 | $30.85 | $29.34 | 300,510 |
| 2016-12-01 | $30.60 | $31.25 | $30.45 | $31.10 | $29.58 | 329,830 |
| 2016-11-30 | $30.45 | $31.20 | $30.30 | $30.45 | $28.96 | 352,503 |
| 2016-11-29 | $29.85 | $30.55 | $29.75 | $30.30 | $28.82 | 274,877 |
| 2016-11-28 | $30.45 | $30.55 | $29.35 | $30.05 | $28.58 | 279,854 |
| 2016-11-25 | $30.25 | $30.60 | $30.05 | $30.20 | $28.73 | 123,007 |
| 2016-11-23 | $29.25 | $30.40 | $29.22 | $30.35 | $28.87 | 312,745 |
| 2016-11-22 | $28.75 | $29.20 | $28.65 | $29.20 | $27.77 | 170,020 |
| 2016-11-21 | $29.10 | $29.40 | $28.30 | $28.60 | $27.20 | 322,551 |
| 2016-11-18 | $28.40 | $29.25 | $27.85 | $28.85 | $27.44 | 501,685 |
| 2016-11-17 | $28.70 | $28.88 | $27.75 | $28.20 | $26.82 | 578,422 |
| 2016-11-16 | $29.15 | $29.40 | $28.25 | $28.80 | $27.39 | 416,110 |
| 2016-11-15 | $29.00 | $29.95 | $28.65 | $29.45 | $28.01 | 352,421 |
| 2016-11-14 | $28.15 | $29.30 | $27.45 | $29.30 | $27.87 | 438,410 |
| 2016-11-11 | $27.20 | $28.40 | $26.40 | $28.15 | $26.78 | 413,340 |
| 2016-11-10 | $25.75 | $28.35 | $25.70 | $27.45 | $26.11 | 628,598 |
| 2016-11-09 | $23.75 | $25.65 | $23.40 | $25.60 | $24.28 | 326,715 |
| 2016-11-08 | $23.40 | $24.70 | $21.95 | $24.20 | $22.95 | 285,330 |
| 2016-11-07 | $22.95 | $23.95 | $22.91 | $23.70 | $22.48 | 290,754 |
| 2016-11-04 | $22.85 | $23.55 | $21.70 | $22.40 | $21.24 | 508,525 |
| 2016-11-03 | $19.75 | $22.28 | $19.75 | $21.95 | $20.82 | 300,216 |
| 2016-11-02 | $19.55 | $20.35 | $19.50 | $20.20 | $19.16 | 182,650 |
| 2016-11-01 | $19.95 | $20.20 | $19.70 | $19.70 | $18.68 | 201,870 |
| 2016-10-31 | $19.55 | $19.95 | $19.55 | $19.90 | $18.87 | 228,088 |
| 2016-10-28 | $20.35 | $20.35 | $19.30 | $19.45 | $18.45 | 244,551 |
| 2016-10-27 | $20.35 | $20.75 | $20.25 | $20.45 | $19.40 | 130,409 |
| 2016-10-26 | $19.70 | $20.53 | $19.70 | $20.20 | $19.16 | 237,633 |
| 2016-10-25 | $19.75 | $19.95 | $19.55 | $19.60 | $18.59 | 78,632 |
| 2016-10-24 | $19.45 | $19.90 | $19.30 | $19.85 | $18.83 | 87,656 |
| 2016-10-21 | $19.00 | $19.45 | $18.60 | $19.35 | $18.35 | 205,956 |
| 2016-10-20 | $19.45 | $19.55 | $19.10 | $19.10 | $18.11 | 162,542 |
| 2016-10-19 | $19.60 | $19.80 | $19.25 | $19.60 | $18.59 | 65,435 |
| 2016-10-18 | $19.70 | $19.70 | $19.35 | $19.50 | $18.49 | 77,107 |
| 2016-10-17 | $19.55 | $19.75 | $19.40 | $19.40 | $18.40 | 106,176 |
| 2016-10-14 | $20.06 | $20.41 | $19.52 | $19.58 | $18.57 | 117,207 |
| 2016-10-13 | $20.16 | $20.28 | $19.87 | $19.96 | $18.93 | 133,117 |
| 2016-10-12 | $20.61 | $20.71 | $20.30 | $20.39 | $19.34 | 102,819 |
| 2016-10-11 | $20.91 | $20.99 | $20.42 | $20.52 | $19.46 | 90,419 |
| 2016-10-10 | $20.67 | $21.04 | $20.64 | $20.88 | $19.80 | 125,382 |
| 2016-10-07 | $20.60 | $20.65 | $20.22 | $20.57 | $19.51 | 180,432 |
| 2016-10-06 | $20.84 | $20.91 | $20.21 | $20.56 | $19.50 | 161,603 |
| 2016-10-05 | $19.98 | $20.97 | $19.98 | $20.92 | $19.84 | 328,820 |
| 2016-10-04 | $19.35 | $19.96 | $19.32 | $19.86 | $18.84 | 287,586 |
| 2016-10-03 | $19.02 | $19.56 | $18.84 | $19.31 | $18.31 | 247,085 |
| 2016-09-30 | $18.84 | $19.10 | $18.66 | $19.02 | $18.04 | 229,430 |
| 2016-09-29 | $19.04 | $19.14 | $18.63 | $18.67 | $17.71 | 131,307 |
| 2016-09-28 | $18.79 | $19.02 | $18.43 | $19.01 | $18.03 | 136,517 |
| 2016-09-27 | $18.78 | $18.85 | $18.41 | $18.70 | $17.74 | 134,702 |
| 2016-09-26 | $19.04 | $19.16 | $18.80 | $18.81 | $17.84 | 107,913 |
| 2016-09-23 | $19.36 | $19.57 | $18.90 | $19.12 | $18.13 | 154,167 |
| 2016-09-22 | $19.23 | $19.65 | $19.05 | $19.30 | $18.30 | 257,566 |
| 2016-09-21 | $18.97 | $19.30 | $18.80 | $18.99 | $18.01 | 274,636 |
| 2016-09-20 | $19.43 | $19.43 | $18.78 | $18.80 | $17.83 | 201,143 |
| 2016-09-19 | $19.09 | $20.00 | $19.06 | $19.46 | $18.46 | 179,411 |
| 2016-09-16 | $19.39 | $19.77 | $18.87 | $18.89 | $17.92 | 438,329 |
| 2016-09-15 | $19.25 | $19.69 | $19.06 | $19.49 | $18.48 | 240,735 |
| 2016-09-14 | $18.71 | $19.22 | $18.32 | $19.20 | $18.21 | 223,053 |
| 2016-09-13 | $18.83 | $19.02 | $18.48 | $18.71 | $17.74 | 165,664 |
| 2016-09-12 | $18.46 | $19.06 | $18.23 | $19.03 | $18.05 | 166,280 |
| 2016-09-09 | $19.36 | $19.60 | $18.63 | $18.64 | $17.67 | 207,103 |
| 2016-09-08 | $18.99 | $19.60 | $18.92 | $19.55 | $18.54 | 157,993 |
| 2016-09-07 | $18.67 | $19.07 | $18.29 | $19.03 | $18.05 | 159,511 |
| 2016-09-06 | $18.77 | $18.83 | $18.47 | $18.67 | $17.71 | 90,709 |
| 2016-09-02 | $18.52 | $18.88 | $18.41 | $18.70 | $17.74 | 133,481 |
| 2016-09-01 | $18.35 | $18.56 | $17.99 | $18.47 | $17.52 | 146,799 |
| 2016-08-31 | $18.38 | $18.57 | $18.08 | $18.31 | $17.37 | 119,032 |
| 2016-08-30 | $17.87 | $18.44 | $17.83 | $18.39 | $17.44 | 81,982 |
| 2016-08-29 | $17.91 | $18.19 | $17.84 | $17.92 | $17.00 | 84,738 |
| 2016-08-26 | $18.08 | $18.41 | $17.76 | $17.87 | $16.95 | 123,507 |
| 2016-08-25 | $18.36 | $18.36 | $17.96 | $18.02 | $17.09 | 120,918 |
| 2016-08-24 | $18.47 | $18.77 | $18.34 | $18.39 | $17.44 | 111,115 |
| 2016-08-23 | $18.06 | $18.60 | $18.05 | $18.53 | $17.57 | 121,738 |
| 2016-08-22 | $17.95 | $18.02 | $17.67 | $17.97 | $17.04 | 113,313 |
| 2016-08-19 | $17.84 | $18.15 | $17.76 | $18.08 | $17.14 | 145,589 |
| 2016-08-18 | $17.42 | $17.93 | $17.41 | $17.92 | $17.00 | 117,307 |
| 2016-08-17 | $17.37 | $17.43 | $17.13 | $17.39 | $16.49 | 79,524 |
| 2016-08-16 | $17.39 | $17.60 | $17.19 | $17.39 | $16.49 | 89,312 |
| 2016-08-15 | $17.38 | $17.67 | $17.38 | $17.43 | $16.53 | 67,319 |
| 2016-08-12 | $17.71 | $17.71 | $17.25 | $17.30 | $16.41 | 111,186 |
| 2016-08-11 | $17.68 | $17.89 | $17.42 | $17.70 | $16.79 | 137,274 |
| 2016-08-10 | $17.88 | $17.88 | $17.45 | $17.54 | $16.64 | 74,109 |
| 2016-08-09 | $18.24 | $18.29 | $17.82 | $17.84 | $16.92 | 98,210 |
| 2016-08-08 | $18.71 | $18.98 | $18.26 | $18.29 | $17.27 | 84,886 |
| 2016-08-05 | $17.65 | $18.81 | $17.65 | $18.70 | $17.66 | 162,465 |
| 2016-08-04 | $17.89 | $18.11 | $17.52 | $17.55 | $16.57 | 121,204 |
| 2016-08-03 | $17.39 | $18.11 | $17.27 | $17.88 | $16.88 | 183,825 |
| 2016-08-02 | $18.00 | $18.02 | $17.40 | $17.41 | $16.44 | 185,674 |
| 2016-08-01 | $18.66 | $18.66 | $17.93 | $18.02 | $17.01 | 201,812 |
| 2016-07-29 | $17.94 | $18.81 | $17.55 | $18.71 | $17.67 | 221,882 |
| 2016-07-28 | $17.71 | $18.05 | $17.37 | $17.94 | $16.94 | 307,871 |
| 2016-07-27 | $17.79 | $18.08 | $17.34 | $17.78 | $16.79 | 128,878 |
| 2016-07-26 | $17.54 | $17.85 | $17.54 | $17.72 | $16.73 | 103,910 |
| 2016-07-25 | $18.13 | $18.48 | $17.47 | $17.56 | $16.58 | 125,182 |
| 2016-07-22 | $17.53 | $18.37 | $17.44 | $18.21 | $17.19 | 205,394 |
| 2016-07-21 | $17.43 | $17.77 | $17.39 | $17.50 | $16.52 | 120,405 |
| 2016-07-20 | $17.60 | $17.87 | $17.31 | $17.53 | $16.55 | 152,664 |
| 2016-07-19 | $17.90 | $18.10 | $17.38 | $17.51 | $16.53 | 128,615 |
| 2016-07-18 | $17.76 | $18.10 | $17.51 | $17.93 | $16.93 | 95,221 |
| 2016-07-15 | $17.94 | $18.02 | $17.58 | $17.92 | $16.92 | 105,858 |
| 2016-07-14 | $18.06 | $18.53 | $17.78 | $17.81 | $16.82 | 205,852 |
| 2016-07-13 | $17.46 | $17.90 | $17.39 | $17.86 | $16.86 | 163,907 |
| 2016-07-12 | $17.25 | $17.75 | $17.07 | $17.58 | $16.60 | 164,435 |
| 2016-07-11 | $16.86 | $17.24 | $16.79 | $17.17 | $16.21 | 246,676 |
| 2016-07-08 | $16.22 | $16.91 | $15.94 | $16.82 | $15.88 | 119,127 |
| 2016-07-07 | $15.96 | $16.37 | $15.78 | $16.04 | $15.14 | 110,858 |
| 2016-07-06 | $15.60 | $16.03 | $15.40 | $15.92 | $15.03 | 166,026 |
| 2016-07-05 | $16.45 | $17.01 | $15.61 | $15.77 | $14.89 | 149,389 |
| 2016-07-01 | $16.26 | $16.73 | $16.23 | $16.67 | $15.74 | 202,106 |
| 2016-06-30 | $16.01 | $16.33 | $15.64 | $16.25 | $15.34 | 231,093 |
| 2016-06-29 | $15.49 | $16.16 | $15.40 | $16.03 | $15.14 | 241,437 |
| 2016-06-28 | $15.20 | $15.44 | $14.99 | $15.28 | $14.43 | 416,786 |
| 2016-06-27 | $15.79 | $15.90 | $14.85 | $14.96 | $14.12 | 338,909 |
| 2016-06-24 | $16.00 | $16.58 | $15.61 | $16.07 | $15.17 | 627,987 |
| 2016-06-23 | $16.54 | $17.01 | $16.46 | $16.78 | $15.84 | 224,133 |
| 2016-06-22 | $16.33 | $16.57 | $16.12 | $16.34 | $15.43 | 115,605 |
| 2016-06-21 | $16.82 | $17.06 | $16.21 | $16.35 | $15.44 | 181,905 |
| 2016-06-20 | $16.86 | $17.77 | $16.86 | $16.99 | $16.04 | 224,399 |
| 2016-06-17 | $16.43 | $16.68 | $16.21 | $16.58 | $15.65 | 421,285 |
| 2016-06-16 | $16.39 | $16.55 | $15.97 | $16.46 | $15.54 | 130,719 |
| 2016-06-15 | $16.56 | $17.03 | $16.27 | $16.57 | $15.65 | 138,911 |
| 2016-06-14 | $16.66 | $17.30 | $16.32 | $16.48 | $15.56 | 221,030 |
| 2016-06-13 | $16.75 | $17.00 | $16.52 | $16.73 | $15.80 | 193,105 |
| 2016-06-10 | $16.68 | $17.08 | $16.40 | $16.89 | $15.95 | 266,061 |
| 2016-06-09 | $17.52 | $17.52 | $16.72 | $16.91 | $15.97 | 202,110 |
| 2016-06-08 | $17.63 | $17.75 | $17.49 | $17.60 | $16.62 | 98,337 |
| 2016-06-07 | $17.55 | $17.80 | $17.32 | $17.59 | $16.61 | 112,055 |
| 2016-06-06 | $17.22 | $17.64 | $17.20 | $17.59 | $16.61 | 281,074 |
| 2016-06-03 | $17.24 | $17.48 | $16.73 | $17.19 | $16.23 | 164,028 |
| 2016-06-02 | $17.18 | $17.37 | $16.93 | $17.27 | $16.31 | 139,572 |
| 2016-06-01 | $17.08 | $17.37 | $16.73 | $17.27 | $16.31 | 152,028 |
| 2016-05-31 | $17.17 | $17.54 | $17.07 | $17.23 | $16.27 | 226,568 |
| 2016-05-27 | $17.02 | $17.33 | $16.89 | $17.13 | $16.17 | 173,197 |
| 2016-05-26 | $17.22 | $17.35 | $16.75 | $16.96 | $16.01 | 101,866 |
| 2016-05-25 | $16.81 | $17.25 | $16.81 | $17.14 | $16.18 | 153,760 |
| 2016-05-24 | $16.44 | $16.84 | $16.21 | $16.75 | $15.82 | 213,549 |
| 2016-05-23 | $16.51 | $16.61 | $16.19 | $16.35 | $15.44 | 199,687 |
| 2016-05-20 | $16.33 | $16.67 | $16.32 | $16.51 | $15.59 | 198,194 |
| 2016-05-19 | $15.75 | $16.42 | $15.75 | $16.26 | $15.35 | 293,598 |
| 2016-05-18 | $16.02 | $16.51 | $15.79 | $15.85 | $14.97 | 300,351 |
| 2016-05-17 | $16.01 | $16.87 | $15.91 | $16.17 | $15.27 | 429,578 |
| 2016-05-16 | $16.48 | $16.87 | $16.03 | $16.05 | $15.15 | 236,171 |
| 2016-05-13 | $16.72 | $16.90 | $16.32 | $16.36 | $15.45 | 208,084 |
| 2016-05-12 | $17.58 | $17.81 | $16.72 | $16.80 | $15.86 | 290,104 |
| 2016-05-11 | $17.92 | $18.19 | $17.42 | $17.46 | $16.49 | 214,129 |
| 2016-05-10 | $17.37 | $18.16 | $17.37 | $18.06 | $17.05 | 285,252 |
| 2016-05-09 | $17.03 | $17.50 | $16.74 | $17.25 | $16.29 | 348,394 |
| 2016-05-06 | $16.61 | $17.12 | $16.56 | $17.08 | $16.13 | 272,772 |
| 2016-05-05 | $17.19 | $17.96 | $16.70 | $16.72 | $15.71 | 306,173 |
| 2016-05-04 | $17.44 | $18.06 | $16.93 | $16.95 | $15.93 | 373,459 |
| 2016-05-03 | $17.88 | $17.88 | $17.02 | $17.64 | $16.58 | 408,781 |
| 2016-05-02 | $18.63 | $18.79 | $17.26 | $17.84 | $16.77 | 613,345 |
| 2016-04-29 | $19.83 | $20.67 | $18.86 | $19.09 | $17.94 | 601,542 |
| 2016-04-28 | $21.96 | $21.96 | $20.58 | $20.83 | $19.58 | 388,640 |
| 2016-04-27 | $22.06 | $22.52 | $21.97 | $22.28 | $20.94 | 282,006 |
| 2016-04-26 | $21.25 | $22.04 | $21.16 | $21.92 | $20.60 | 168,685 |
| 2016-04-25 | $21.66 | $21.82 | $20.81 | $21.23 | $19.95 | 222,520 |
| 2016-04-22 | $21.15 | $21.86 | $21.15 | $21.71 | $20.40 | 215,664 |
| 2016-04-21 | $21.66 | $21.66 | $20.89 | $21.25 | $19.97 | 282,104 |
| 2016-04-20 | $21.38 | $21.88 | $21.18 | $21.83 | $20.52 | 208,288 |
| 2016-04-19 | $21.06 | $21.71 | $20.95 | $21.36 | $20.07 | 132,341 |
| 2016-04-18 | $20.94 | $21.28 | $20.66 | $20.95 | $19.69 | 128,844 |
| 2016-04-15 | $20.86 | $21.28 | $20.61 | $21.05 | $19.78 | 137,386 |
| 2016-04-14 | $21.14 | $21.31 | $20.68 | $20.95 | $19.69 | 152,763 |
| 2016-04-13 | $20.37 | $21.15 | $20.17 | $21.14 | $19.87 | 267,264 |
| 2016-04-12 | $20.11 | $20.43 | $19.89 | $20.21 | $18.99 | 225,821 |
| 2016-04-11 | $20.43 | $20.78 | $19.97 | $20.00 | $18.80 | 255,544 |
| 2016-04-08 | $20.10 | $20.92 | $20.01 | $20.32 | $19.10 | 225,117 |
| 2016-04-07 | $19.94 | $20.28 | $19.65 | $19.96 | $18.76 | 557,443 |
| 2016-04-06 | $20.18 | $20.48 | $19.28 | $20.12 | $18.91 | 282,965 |
| 2016-04-05 | $20.44 | $20.86 | $20.14 | $20.19 | $18.97 | 309,181 |
| 2016-04-04 | $20.96 | $21.23 | $20.58 | $20.69 | $19.44 | 300,625 |
| 2016-04-01 | $21.33 | $21.76 | $20.46 | $20.96 | $19.70 | 314,578 |
| 2016-03-31 | $22.10 | $22.52 | $21.38 | $21.59 | $20.29 | 506,445 |
| 2016-03-30 | $22.91 | $23.70 | $21.95 | $22.19 | $20.85 | 366,975 |
| 2016-03-29 | $22.08 | $22.98 | $21.80 | $22.90 | $21.52 | 246,096 |
| 2016-03-28 | $23.05 | $23.63 | $21.78 | $22.19 | $20.85 | 172,516 |
| 2016-03-24 | $22.57 | $22.89 | $22.08 | $22.88 | $21.50 | 153,180 |
| 2016-03-23 | $23.10 | $23.28 | $22.59 | $22.61 | $21.25 | 276,612 |
| 2016-03-22 | $23.41 | $23.81 | $22.99 | $23.17 | $21.77 | 122,632 |
| 2016-03-21 | $23.30 | $23.92 | $23.23 | $23.46 | $22.05 | 207,388 |
| 2016-03-18 | $22.96 | $23.78 | $22.18 | $23.43 | $22.02 | 504,616 |
| 2016-03-17 | $22.00 | $22.90 | $21.71 | $22.80 | $21.43 | 299,755 |
| 2016-03-16 | $21.67 | $22.08 | $21.42 | $21.94 | $20.62 | 219,985 |
| 2016-03-15 | $22.35 | $22.35 | $21.58 | $21.74 | $20.43 | 230,633 |
| 2016-03-14 | $22.38 | $22.64 | $21.71 | $22.50 | $21.15 | 246,298 |
| 2016-03-11 | $21.89 | $22.57 | $21.89 | $22.53 | $21.17 | 236,422 |
| 2016-03-10 | $21.50 | $21.87 | $21.19 | $21.63 | $20.33 | 287,630 |
| 2016-03-09 | $21.43 | $21.71 | $20.85 | $21.39 | $20.10 | 239,382 |
| 2016-03-08 | $22.40 | $22.57 | $21.19 | $21.25 | $19.97 | 297,110 |
| 2016-03-07 | $22.19 | $22.84 | $21.81 | $22.59 | $21.23 | 407,774 |
| 2016-03-04 | $22.11 | $23.12 | $22.01 | $22.21 | $20.87 | 314,154 |
| 2016-03-03 | $21.54 | $22.19 | $21.23 | $22.08 | $20.75 | 343,638 |
| 2016-03-02 | $21.17 | $21.74 | $21.08 | $21.56 | $20.26 | 465,944 |
| 2016-03-01 | $19.70 | $21.27 | $19.61 | $21.25 | $19.97 | 439,813 |
| 2016-02-29 | $19.99 | $20.14 | $19.48 | $19.57 | $18.39 | 226,635 |
| 2016-02-26 | $19.60 | $20.45 | $19.57 | $20.07 | $18.86 | 207,179 |
| 2016-02-25 | $19.71 | $19.99 | $19.00 | $19.49 | $18.32 | 182,696 |
| 2016-02-24 | $19.68 | $19.75 | $19.05 | $19.70 | $18.51 | 199,957 |
| 2016-02-23 | $20.48 | $20.74 | $19.88 | $19.90 | $18.70 | 250,473 |
| 2016-02-22 | $20.17 | $20.53 | $20.08 | $20.43 | $19.20 | 355,896 |
| 2016-02-19 | $19.75 | $19.85 | $18.90 | $19.49 | $18.32 | 186,564 |
| 2016-02-18 | $19.71 | $19.92 | $19.35 | $19.87 | $18.67 | 314,423 |
| 2016-02-17 | $20.00 | $20.51 | $19.45 | $19.62 | $18.44 | 298,698 |
| 2016-02-16 | $19.56 | $20.59 | $18.71 | $19.81 | $18.62 | 400,642 |
| 2016-02-12 | $18.77 | $19.31 | $18.32 | $19.27 | $18.11 | 272,127 |
| 2016-02-11 | $18.72 | $18.91 | $18.06 | $18.56 | $17.44 | 250,925 |
| 2016-02-10 | $19.48 | $19.91 | $19.08 | $19.10 | $17.95 | 316,653 |
| 2016-02-09 | $18.38 | $19.53 | $18.02 | $19.50 | $18.33 | 321,970 |
| 2016-02-08 | $17.97 | $18.69 | $17.77 | $18.66 | $17.54 | 457,112 |
| 2016-02-05 | $18.33 | $18.84 | $17.89 | $18.39 | $17.21 | 359,216 |
| 2016-02-04 | $17.79 | $19.77 | $17.79 | $18.47 | $17.28 | 672,901 |
| 2016-02-03 | $18.92 | $19.42 | $17.25 | $17.63 | $16.50 | 1,067,672 |
| 2016-02-02 | $20.60 | $21.13 | $20.23 | $21.01 | $19.66 | 429,453 |
| 2016-02-01 | $20.25 | $21.02 | $19.89 | $20.91 | $19.57 | 269,710 |
| 2016-01-29 | $19.44 | $20.56 | $19.44 | $20.53 | $19.21 | 259,244 |
| 2016-01-28 | $19.94 | $19.94 | $18.92 | $19.35 | $18.11 | 204,903 |
| 2016-01-27 | $20.24 | $20.57 | $18.09 | $19.77 | $18.50 | 229,408 |
| 2016-01-26 | $18.50 | $20.47 | $18.42 | $20.29 | $18.99 | 270,243 |
| 2016-01-25 | $18.87 | $20.80 | $18.32 | $18.37 | $17.19 | 275,329 |
| 2016-01-22 | $18.74 | $20.03 | $18.63 | $18.99 | $17.77 | 300,238 |
| 2016-01-21 | $17.83 | $19.07 | $17.73 | $18.36 | $17.18 | 255,615 |
| 2016-01-20 | $17.22 | $18.36 | $16.43 | $17.72 | $16.58 | 326,863 |
| 2016-01-19 | $18.26 | $18.26 | $17.31 | $17.67 | $16.54 | 271,445 |
| 2016-01-15 | $17.36 | $18.14 | $17.13 | $18.02 | $16.86 | 256,717 |
| 2016-01-14 | $17.72 | $18.44 | $17.32 | $17.91 | $16.76 | 432,515 |
| 2016-01-13 | $18.59 | $18.91 | $17.66 | $17.74 | $16.60 | 344,690 |
| 2016-01-12 | $18.88 | $19.37 | $18.13 | $18.58 | $17.39 | 227,384 |
| 2016-01-11 | $18.66 | $18.87 | $18.34 | $18.70 | $17.50 | 230,877 |
| 2016-01-08 | $19.25 | $19.43 | $18.58 | $18.67 | $17.47 | 567,005 |
| 2016-01-07 | $19.92 | $20.45 | $19.17 | $19.28 | $18.04 | 544,240 |
| 2016-01-06 | $20.75 | $20.87 | $20.44 | $20.70 | $19.37 | 359,773 |
| 2016-01-05 | $20.97 | $21.16 | $20.39 | $21.14 | $19.78 | 201,286 |
| 2016-01-04 | $20.85 | $21.11 | $20.36 | $20.90 | $19.56 | 310,543 |
| 2015-12-31 | $20.95 | $21.63 | $20.87 | $21.39 | $20.02 | 188,491 |
| 2015-12-30 | $21.47 | $21.55 | $20.99 | $21.05 | $19.70 | 138,510 |
| 2015-12-29 | $21.44 | $21.75 | $21.18 | $21.65 | $20.26 | 169,165 |
| 2015-12-28 | $21.47 | $21.58 | $21.13 | $21.31 | $19.94 | 319,734 |
| 2015-12-24 | $21.36 | $21.78 | $21.29 | $21.62 | $20.23 | 93,815 |
| 2015-12-23 | $21.36 | $21.63 | $21.16 | $21.32 | $19.95 | 178,277 |
| 2015-12-22 | $20.81 | $21.20 | $20.57 | $21.15 | $19.79 | 221,369 |
| 2015-12-21 | $20.66 | $21.32 | $20.41 | $20.62 | $19.30 | 230,454 |
| 2015-12-18 | $21.30 | $21.50 | $19.97 | $20.41 | $19.10 | 965,958 |
| 2015-12-17 | $22.14 | $22.36 | $21.58 | $21.61 | $20.22 | 377,271 |
| 2015-12-16 | $21.52 | $22.18 | $21.51 | $22.10 | $20.68 | 432,084 |
| 2015-12-15 | $21.17 | $21.61 | $20.85 | $21.38 | $20.01 | 381,973 |
| 2015-12-14 | $20.94 | $21.13 | $20.45 | $21.02 | $19.67 | 353,618 |
| 2015-12-11 | $21.50 | $21.95 | $20.95 | $20.97 | $19.62 | 276,589 |
| 2015-12-10 | $21.60 | $22.50 | $21.42 | $21.77 | $20.37 | 292,488 |
| 2015-12-09 | $21.38 | $21.82 | $20.93 | $21.62 | $20.23 | 382,685 |
| 2015-12-08 | $21.55 | $21.55 | $20.51 | $21.32 | $19.95 | 599,306 |
| 2015-12-07 | $22.15 | $22.39 | $21.39 | $21.74 | $20.34 | 324,991 |
| 2015-12-04 | $22.47 | $22.70 | $22.01 | $22.28 | $20.85 | 172,125 |
| 2015-12-03 | $23.01 | $23.14 | $22.48 | $22.54 | $21.09 | 228,233 |
| 2015-12-02 | $23.19 | $23.19 | $21.69 | $22.91 | $21.44 | 488,961 |
| 2015-12-01 | $24.07 | $24.96 | $23.60 | $24.33 | $22.77 | 263,146 |
| 2015-11-30 | $25.48 | $25.76 | $24.07 | $24.08 | $22.53 | 271,872 |
| 2015-11-27 | $24.81 | $25.57 | $24.68 | $25.46 | $23.82 | 89,083 |
| 2015-11-25 | $24.90 | $24.90 | $24.39 | $24.79 | $23.20 | 247,663 |
| 2015-11-24 | $24.43 | $25.15 | $24.43 | $24.82 | $23.23 | 279,141 |
| 2015-11-23 | $24.95 | $25.24 | $24.58 | $24.67 | $23.09 | 252,133 |
| 2015-11-20 | $25.52 | $25.68 | $24.54 | $25.01 | $23.40 | 168,818 |
| 2015-11-19 | $24.77 | $25.43 | $24.57 | $25.38 | $23.75 | 206,171 |
| 2015-11-18 | $25.25 | $25.41 | $24.34 | $24.81 | $23.22 | 314,820 |
| 2015-11-17 | $25.28 | $25.78 | $24.57 | $25.01 | $23.40 | 194,267 |
| 2015-11-16 | $25.17 | $25.33 | $24.06 | $25.07 | $23.46 | 294,987 |
| 2015-11-13 | $25.06 | $25.61 | $24.89 | $25.14 | $23.53 | 287,335 |
| 2015-11-12 | $26.06 | $26.69 | $25.23 | $25.27 | $23.65 | 152,581 |
| 2015-11-11 | $26.51 | $27.25 | $25.85 | $26.33 | $24.64 | 145,774 |
| 2015-11-10 | $25.96 | $27.25 | $25.62 | $26.27 | $24.58 | 229,444 |
| 2015-11-09 | $28.01 | $28.02 | $25.81 | $25.94 | $24.27 | 325,358 |
| 2015-11-06 | $26.91 | $28.12 | $26.54 | $28.06 | $26.26 | 402,465 |
| 2015-11-05 | $26.35 | $27.18 | $26.05 | $26.60 | $24.89 | 204,962 |
| 2015-11-04 | $26.03 | $26.35 | $25.92 | $26.30 | $24.61 | 227,324 |
| 2015-11-03 | $26.01 | $26.33 | $25.59 | $25.97 | $24.30 | 243,205 |
| 2015-11-02 | $25.80 | $26.75 | $24.65 | $26.27 | $24.51 | 482,188 |
| 2015-10-30 | $25.85 | $27.59 | $25.80 | $25.90 | $24.16 | 473,026 |
| 2015-10-29 | $24.83 | $25.88 | $24.56 | $25.66 | $23.94 | 295,124 |
| 2015-10-28 | $25.39 | $26.02 | $24.58 | $25.00 | $23.32 | 390,351 |
| 2015-10-27 | $26.90 | $26.90 | $24.79 | $25.47 | $23.76 | 580,755 |
| 2015-10-26 | $28.29 | $28.54 | $27.26 | $27.59 | $25.74 | 289,542 |
| 2015-10-23 | $28.25 | $28.66 | $27.76 | $28.33 | $26.43 | 421,197 |
| 2015-10-22 | $27.89 | $28.31 | $27.33 | $27.51 | $25.66 | 236,043 |
| 2015-10-21 | $28.50 | $28.80 | $27.78 | $27.82 | $25.95 | 168,227 |
| 2015-10-20 | $27.70 | $28.40 | $27.50 | $28.34 | $26.44 | 160,353 |
| 2015-10-19 | $27.33 | $27.90 | $27.14 | $27.87 | $26.00 | 289,139 |
| 2015-10-16 | $27.75 | $27.75 | $27.05 | $27.51 | $25.66 | 110,893 |
| 2015-10-15 | $27.33 | $27.71 | $27.09 | $27.65 | $25.79 | 128,203 |
| 2015-10-14 | $26.97 | $27.41 | $26.84 | $27.33 | $25.50 | 208,183 |
| 2015-10-13 | $27.78 | $28.02 | $26.81 | $26.87 | $25.07 | 335,099 |
| 2015-10-12 | $28.37 | $28.37 | $27.68 | $28.01 | $26.13 | 137,091 |
| 2015-10-09 | $27.34 | $28.42 | $26.96 | $28.31 | $26.41 | 284,679 |
| 2015-10-08 | $26.59 | $27.39 | $25.84 | $27.34 | $25.51 | 255,139 |
| 2015-10-07 | $26.54 | $26.96 | $25.52 | $26.73 | $24.94 | 238,342 |
| 2015-10-06 | $26.55 | $27.05 | $25.97 | $26.53 | $24.75 | 166,082 |
| 2015-10-05 | $25.84 | $27.14 | $25.84 | $26.59 | $24.81 | 387,247 |
| 2015-10-02 | $24.99 | $25.79 | $24.83 | $25.78 | $24.05 | 129,864 |
| 2015-10-01 | $25.70 | $25.92 | $25.04 | $25.32 | $23.62 | 217,773 |
| 2015-09-30 | $25.74 | $26.02 | $25.40 | $25.77 | $24.04 | 295,080 |
| 2015-09-29 | $25.14 | $25.38 | $24.80 | $25.34 | $23.64 | 425,592 |
| 2015-09-28 | $25.29 | $25.48 | $24.97 | $25.14 | $23.45 | 281,629 |
| 2015-09-25 | $25.93 | $26.01 | $25.39 | $25.48 | $23.77 | 381,119 |
| 2015-09-24 | $26.08 | $26.25 | $25.17 | $25.55 | $23.84 | 355,685 |
| 2015-09-23 | $26.84 | $26.99 | $26.25 | $26.41 | $24.64 | 211,042 |
| 2015-09-22 | $27.37 | $27.48 | $26.56 | $26.72 | $24.93 | 216,534 |
| 2015-09-21 | $28.20 | $28.36 | $27.60 | $27.79 | $25.93 | 190,443 |
| 2015-09-18 | $28.75 | $28.90 | $27.80 | $27.93 | $26.06 | 292,933 |
| 2015-09-17 | $29.20 | $29.72 | $28.96 | $29.28 | $27.32 | 200,899 |
| 2015-09-16 | $29.16 | $29.33 | $28.66 | $29.30 | $27.33 | 188,604 |
| 2015-09-15 | $28.12 | $29.04 | $28.03 | $29.01 | $27.06 | 194,624 |
| 2015-09-14 | $28.72 | $28.85 | $27.71 | $28.09 | $26.20 | 243,714 |
| 2015-09-11 | $30.00 | $30.33 | $28.62 | $28.73 | $26.80 | 232,005 |
| 2015-09-10 | $29.23 | $29.64 | $28.77 | $29.47 | $27.49 | 275,179 |
| 2015-09-09 | $29.69 | $29.78 | $28.73 | $29.00 | $27.05 | 172,227 |
| 2015-09-08 | $28.98 | $29.50 | $28.74 | $29.37 | $27.40 | 140,821 |
| 2015-09-04 | $27.97 | $28.89 | $27.97 | $28.48 | $26.57 | 200,479 |
| 2015-09-03 | $27.93 | $28.60 | $27.93 | $28.41 | $26.50 | 168,477 |
| 2015-09-02 | $28.13 | $28.25 | $27.63 | $27.89 | $26.02 | 307,371 |
| 2015-09-01 | $28.19 | $29.06 | $27.45 | $27.61 | $25.76 | 256,237 |
| 2015-08-31 | $28.75 | $29.44 | $28.75 | $28.88 | $26.94 | 199,763 |
| 2015-08-28 | $28.80 | $29.43 | $28.64 | $29.04 | $27.09 | 208,789 |
| 2015-08-27 | $28.35 | $29.20 | $28.15 | $28.99 | $27.04 | 278,692 |
| 2015-08-26 | $27.60 | $28.98 | $27.20 | $28.15 | $26.26 | 339,984 |
| 2015-08-25 | $29.37 | $29.37 | $26.90 | $27.00 | $25.19 | 442,156 |
| 2015-08-24 | $27.73 | $30.09 | $27.52 | $28.34 | $26.44 | 553,923 |
| 2015-08-21 | $29.59 | $30.26 | $29.29 | $29.47 | $27.49 | 321,608 |
| 2015-08-20 | $30.94 | $32.16 | $30.35 | $30.41 | $28.37 | 245,392 |
| 2015-08-19 | $32.17 | $32.28 | $31.27 | $31.33 | $29.23 | 269,970 |
| 2015-08-18 | $32.50 | $32.71 | $32.25 | $32.28 | $30.11 | 188,740 |
| 2015-08-17 | $32.61 | $33.01 | $32.19 | $32.68 | $30.49 | 194,926 |
| 2015-08-14 | $32.06 | $32.76 | $32.02 | $32.61 | $30.42 | 309,320 |
| 2015-08-13 | $32.68 | $34.10 | $32.21 | $32.25 | $30.09 | 335,016 |
| 2015-08-12 | $32.98 | $33.12 | $32.06 | $32.78 | $30.58 | 240,284 |
| 2015-08-11 | $33.29 | $33.84 | $33.06 | $33.27 | $31.04 | 211,727 |
| 2015-08-10 | $32.87 | $33.67 | $32.71 | $33.53 | $31.28 | 235,955 |
| 2015-08-07 | $33.48 | $33.85 | $32.50 | $32.77 | $30.57 | 304,183 |
| 2015-08-06 | $34.01 | $34.35 | $33.45 | $33.82 | $31.49 | 357,215 |
| 2015-08-05 | $34.13 | $34.97 | $33.82 | $33.85 | $31.52 | 424,463 |
| 2015-08-04 | $34.08 | $34.91 | $33.41 | $33.78 | $31.46 | 358,110 |
ArcBest Corp (ARCB) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Monday
Is the U.S. consumer tapped out? Plus, Melius Research defends Nvidia ahead of earnings.
cnbc.com Feb. 24, 2025Recent ArcBest Corp (ARCB) News
Similar Companies to ArcBest Corp (ARCB) in the Trucking Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TFI International Inc | TFII | Trucking | Industrials | 28,000 |
| Old Dominion Freight Line Inc | ODFL | Trucking | Industrials | 23,000 |
| Schneider National Inc - Class B | SNDR | Trucking | Industrials | 20,000 |
| Knight-Swift Transportation Holdings Inc - Class A | KNX | Trucking | Industrials | 19,000 |
| ArcBest Corp | ARCB | Trucking | Industrials | 12,000 |
| Werner Enterprises Inc | WERN | Trucking | Industrials | 12,000 |
| Roadrunner Transportation Systems Inc | RRTS | Trucking | Industrials | 11,300 |
| U.S. Xpress Enterprises Inc - Class A | USX | Trucking | Industrials | 10,000 |
| Saia Inc | SAIA | Trucking | Industrials | 8,400 |
| Heartland Express Inc | HTLD | Trucking | Industrials | 8,400 |