Ares Management Corp - Class A (ARES) Exchange: NYSE
Data as of May 2, 2025
$152.79 ($-0.59) -0.38%
Ares Management Corp - Class A - Daily Information
Click for more stock information on Ares Management Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $153.00 |
| Previous Close | $152.79 |
| High | $153.68 |
| Low | $150.82 |
| Adjusted Open | $153.00 |
| Previous Adjusted Close | $152.79 |
| Adjusted High | $153.68 |
| Adjusted Low | $150.82 |
About Ares Management Corp - Class A (ARES)
Ares Management Corporation is an alternative asset management company founded in 1997 that offers portfolios encompassing private equity, credit and real estate strategies for institutions, endowments and pension plans. Ares Management has grown to become an S&P 500 company providing professionally managed strategies for an ever-changing market. Today, Ares Management manages over $157 billion in assets across four investment strategies. Ares Managementâs Private Equity strategy focuses on leveraged buyouts, equity private placements, restructurings, senior debt investments in distressed situations and growth capital investments. Their private equity funds focus on alternate assets such as real estate, stakeholder investments and structured credit products. The Credit strategy has experienced tremendous growth since its inception, and over time, has grown to include corporate credit, direct lending, structured credit, distressed and special situations and structured solutions. The strategy encompasses significant primary investments, as well as secondaries and diversified credit strategies. Ares Managementâs Real Estate strategy leverages both capital markets activities as well as permanent capital vehicles to invest in core, core-plus and value-add real estate investments. The portfolio includes income generating properties as well as development sites in the U.S., Europe, Asia and South America. Finally, Ares is innovating in the impact investment space, offering portfolios that focus on investments that produce societal benefits in conjunction with financial returns. This strategy enables investors to align their capital with their values. Since its founding, Ares Management has grown to $157 billion in assets under management and is a publicly traded company listed on the NASDAQ (ARES). With offices around the globe, Ares Management remains a leader in the alternative asset management industry and continues to develop innovative solutions for institutional investors and endowments.
Invest in Ares Management Corp - Class A (ARES)
Historical Stock Data for Ares Management Corp - Class A (ARES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $153.00 | $153.68 | $150.82 | $152.79 | $152.79 | 1,112,501 |
| 2025-04-28 | $153.94 | $156.54 | $151.93 | $153.38 | $153.38 | 1,294,656 |
| 2025-04-25 | $151.93 | $154.41 | $150.83 | $153.88 | $153.88 | 1,290,725 |
| 2025-04-24 | $146.35 | $153.92 | $145.16 | $152.97 | $152.97 | 1,341,663 |
| 2025-04-23 | $147.99 | $153.33 | $145.30 | $145.95 | $145.95 | 1,523,017 |
| 2025-04-22 | $139.82 | $142.86 | $139.28 | $141.72 | $141.72 | 1,150,627 |
| 2025-04-21 | $138.70 | $139.74 | $133.82 | $137.08 | $137.08 | 1,532,487 |
| 2025-04-17 | $140.98 | $142.82 | $139.61 | $141.24 | $141.24 | 1,209,962 |
| 2025-04-16 | $139.35 | $141.03 | $136.64 | $139.60 | $139.60 | 1,744,450 |
| 2025-04-15 | $139.63 | $142.56 | $138.42 | $141.32 | $141.32 | 1,683,457 |
| 2025-04-14 | $141.04 | $143.53 | $136.27 | $138.38 | $138.38 | 2,297,830 |
| 2025-04-11 | $133.59 | $138.73 | $130.18 | $137.74 | $137.74 | 3,184,539 |
| 2025-04-10 | $136.79 | $139.09 | $130.70 | $135.77 | $135.77 | 3,931,662 |
| 2025-04-09 | $121.41 | $143.93 | $118.82 | $142.37 | $142.37 | 4,616,518 |
| 2025-04-08 | $131.33 | $134.50 | $120.69 | $123.21 | $123.21 | 4,718,977 |
| 2025-04-07 | $114.00 | $128.00 | $110.63 | $124.73 | $124.73 | 6,475,236 |
| 2025-04-04 | $121.60 | $124.19 | $113.24 | $118.04 | $118.04 | 7,645,287 |
| 2025-04-03 | $145.83 | $145.83 | $129.69 | $130.59 | $130.59 | 3,035,358 |
| 2025-04-02 | $146.02 | $154.85 | $146.02 | $154.50 | $154.50 | 2,113,570 |
| 2025-04-01 | $147.09 | $149.93 | $144.77 | $149.44 | $149.44 | 2,170,713 |
| 2025-03-31 | $142.00 | $147.30 | $139.54 | $146.61 | $146.61 | 2,009,812 |
| 2025-03-28 | $146.99 | $148.67 | $142.69 | $144.90 | $144.90 | 1,654,290 |
| 2025-03-27 | $150.80 | $152.75 | $144.95 | $148.40 | $148.40 | 1,921,868 |
| 2025-03-26 | $155.66 | $156.40 | $152.02 | $153.28 | $153.28 | 2,110,418 |
| 2025-03-25 | $154.34 | $156.05 | $151.50 | $155.63 | $155.63 | 3,835,846 |
| 2025-03-24 | $151.04 | $154.12 | $150.55 | $153.75 | $153.75 | 1,724,547 |
| 2025-03-21 | $145.98 | $149.05 | $144.48 | $147.71 | $147.71 | 1,747,109 |
| 2025-03-20 | $146.00 | $149.26 | $146.00 | $147.34 | $147.34 | 993,127 |
| 2025-03-19 | $145.06 | $149.19 | $142.73 | $147.61 | $147.61 | 1,637,969 |
| 2025-03-18 | $146.22 | $147.23 | $142.85 | $144.02 | $144.02 | 1,292,289 |
| 2025-03-17 | $142.90 | $148.21 | $142.53 | $147.11 | $147.11 | 1,481,718 |
| 2025-03-14 | $143.91 | $145.78 | $142.00 | $144.36 | $143.27 | 1,565,829 |
| 2025-03-13 | $145.81 | $146.78 | $138.27 | $140.19 | $139.13 | 1,894,329 |
| 2025-03-12 | $148.08 | $149.68 | $142.79 | $145.93 | $144.83 | 1,735,462 |
| 2025-03-11 | $142.21 | $145.99 | $139.82 | $143.01 | $141.93 | 2,545,525 |
| 2025-03-10 | $147.46 | $148.61 | $139.44 | $141.24 | $140.17 | 3,145,375 |
| 2025-03-07 | $154.92 | $156.16 | $147.62 | $154.96 | $154.96 | 3,354,244 |
| 2025-03-06 | $158.28 | $160.63 | $152.44 | $153.37 | $153.37 | 2,113,082 |
| 2025-03-05 | $160.99 | $163.00 | $157.77 | $163.00 | $163.00 | 1,701,401 |
| 2025-03-04 | $164.65 | $165.94 | $156.44 | $160.99 | $160.99 | 2,907,950 |
| 2025-03-03 | $174.63 | $175.65 | $168.09 | $169.76 | $169.76 | 2,136,195 |
| 2025-02-28 | $166.67 | $171.00 | $165.22 | $170.94 | $170.94 | 2,118,628 |
| 2025-02-27 | $170.71 | $171.69 | $166.30 | $167.12 | $167.12 | 1,228,521 |
| 2025-02-26 | $167.77 | $172.05 | $167.50 | $168.97 | $168.97 | 1,076,685 |
| 2025-02-25 | $168.95 | $169.79 | $163.39 | $167.36 | $167.36 | 1,911,551 |
| 2025-02-24 | $174.33 | $174.77 | $168.37 | $168.91 | $168.91 | 1,866,623 |
| 2025-02-21 | $180.82 | $181.04 | $172.65 | $174.09 | $174.09 | 1,125,436 |
| 2025-02-20 | $186.74 | $187.29 | $176.29 | $179.69 | $179.69 | 1,383,222 |
| 2025-02-19 | $186.97 | $187.75 | $183.70 | $186.74 | $186.74 | 1,331,595 |
| 2025-02-18 | $187.43 | $189.25 | $186.07 | $187.67 | $187.67 | 999,080 |
| 2025-02-14 | $185.02 | $187.04 | $183.92 | $186.18 | $186.18 | 784,886 |
| 2025-02-13 | $183.07 | $185.05 | $182.30 | $184.39 | $184.39 | 981,283 |
| 2025-02-12 | $183.80 | $185.22 | $182.60 | $182.81 | $182.81 | 761,429 |
| 2025-02-11 | $187.98 | $188.24 | $183.48 | $186.37 | $186.37 | 798,771 |
| 2025-02-10 | $191.37 | $191.40 | $187.33 | $189.98 | $189.98 | 790,305 |
| 2025-02-07 | $191.86 | $194.27 | $189.50 | $190.34 | $190.34 | 1,163,477 |
| 2025-02-06 | $188.07 | $191.82 | $186.30 | $191.67 | $191.67 | 1,619,649 |
| 2025-02-05 | $181.16 | $192.40 | $181.16 | $189.65 | $189.65 | 2,501,847 |
| 2025-02-04 | $200.00 | $200.49 | $192.41 | $195.36 | $195.36 | 1,960,406 |
| 2025-02-03 | $192.98 | $198.75 | $192.05 | $196.52 | $196.52 | 1,095,023 |
| 2025-01-31 | $199.19 | $199.94 | $197.74 | $198.22 | $198.22 | 1,139,669 |
| 2025-01-30 | $196.15 | $199.04 | $195.32 | $198.08 | $198.08 | 1,247,606 |
| 2025-01-29 | $192.93 | $196.60 | $190.63 | $193.42 | $193.42 | 766,231 |
| 2025-01-28 | $190.67 | $194.16 | $188.86 | $193.60 | $193.60 | 723,016 |
| 2025-01-27 | $191.41 | $192.94 | $187.58 | $189.98 | $189.98 | 735,430 |
| 2025-01-24 | $195.44 | $197.53 | $195.08 | $197.32 | $197.32 | 780,321 |
| 2025-01-23 | $195.17 | $196.35 | $194.46 | $195.90 | $195.90 | 925,453 |
| 2025-01-22 | $196.36 | $196.76 | $192.23 | $193.81 | $193.81 | 1,157,343 |
| 2025-01-21 | $192.58 | $195.23 | $191.56 | $194.72 | $194.72 | 984,461 |
| 2025-01-17 | $189.50 | $192.01 | $188.53 | $191.32 | $191.32 | 721,773 |
| 2025-01-16 | $185.37 | $190.15 | $185.06 | $187.90 | $187.90 | 971,300 |
| 2025-01-15 | $184.10 | $185.49 | $182.24 | $184.50 | $184.50 | 786,994 |
| 2025-01-14 | $176.15 | $180.38 | $176.06 | $179.17 | $179.17 | 791,129 |
| 2025-01-13 | $172.77 | $176.50 | $171.47 | $175.49 | $175.49 | 934,422 |
| 2025-01-10 | $179.68 | $180.03 | $174.87 | $175.04 | $175.04 | 942,894 |
| 2025-01-08 | $177.51 | $182.79 | $177.51 | $182.30 | $182.30 | 960,992 |
| 2025-01-07 | $181.28 | $182.37 | $173.73 | $178.37 | $178.37 | 1,556,835 |
| 2025-01-06 | $183.28 | $184.72 | $180.09 | $180.30 | $180.30 | 1,326,174 |
| 2025-01-03 | $180.13 | $181.87 | $178.97 | $181.11 | $181.11 | 1,189,660 |
| 2025-01-02 | $177.83 | $179.30 | $175.36 | $178.83 | $178.83 | 625,314 |
| 2024-12-31 | $180.11 | $180.35 | $176.38 | $177.03 | $177.03 | 591,685 |
| 2024-12-30 | $176.92 | $179.69 | $175.94 | $179.02 | $179.02 | 519,777 |
| 2024-12-27 | $181.09 | $181.99 | $178.23 | $179.50 | $179.50 | 375,432 |
| 2024-12-26 | $180.08 | $182.98 | $179.04 | $182.72 | $182.72 | 439,773 |
| 2024-12-24 | $180.11 | $181.50 | $179.29 | $181.06 | $181.06 | 307,496 |
| 2024-12-23 | $175.40 | $179.16 | $174.27 | $179.00 | $179.00 | 845,202 |
| 2024-12-20 | $170.25 | $177.51 | $169.01 | $176.04 | $176.04 | 2,427,226 |
| 2024-12-19 | $172.60 | $174.83 | $170.43 | $171.08 | $171.08 | 1,412,256 |
| 2024-12-18 | $178.05 | $179.60 | $169.10 | $169.22 | $169.22 | 949,378 |
| 2024-12-17 | $181.10 | $182.25 | $177.18 | $178.33 | $178.33 | 1,404,403 |
| 2024-12-16 | $182.28 | $184.49 | $181.75 | $183.70 | $182.75 | 1,244,515 |
| 2024-12-13 | $183.28 | $185.06 | $182.27 | $182.45 | $181.50 | 990,685 |
| 2024-12-12 | $184.39 | $184.47 | $181.25 | $182.74 | $181.79 | 1,271,654 |
| 2024-12-11 | $178.23 | $183.87 | $177.54 | $182.45 | $181.50 | 1,619,481 |
| 2024-12-10 | $176.09 | $178.00 | $174.48 | $176.11 | $175.20 | 1,213,465 |
| 2024-12-09 | $178.50 | $180.33 | $175.04 | $175.29 | $174.38 | 1,615,130 |
| 2024-12-06 | $176.91 | $178.72 | $175.78 | $178.07 | $177.15 | 1,276,893 |
| 2024-12-05 | $176.85 | $179.40 | $175.61 | $177.07 | $176.15 | 915,415 |
| 2024-12-04 | $175.88 | $177.57 | $175.18 | $176.85 | $175.93 | 830,838 |
| 2024-12-03 | $175.12 | $176.29 | $174.01 | $175.05 | $174.14 | 833,869 |
| 2024-12-02 | $177.08 | $178.22 | $173.83 | $173.95 | $173.05 | 898,559 |
| 2024-11-29 | $176.27 | $177.64 | $175.91 | $176.73 | $175.81 | 455,272 |
| 2024-11-27 | $179.78 | $180.38 | $174.52 | $174.78 | $174.78 | 1,213,116 |
| 2024-11-26 | $175.76 | $178.88 | $175.00 | $178.83 | $178.83 | 1,586,540 |
| 2024-11-25 | $177.00 | $178.49 | $173.74 | $176.03 | $176.03 | 2,048,321 |
| 2024-11-22 | $176.00 | $176.83 | $174.26 | $175.52 | $175.52 | 940,886 |
| 2024-11-21 | $172.00 | $176.31 | $171.10 | $175.01 | $175.01 | 1,114,588 |
| 2024-11-20 | $171.53 | $172.96 | $169.44 | $171.89 | $171.89 | 1,294,041 |
| 2024-11-19 | $166.28 | $170.45 | $165.44 | $170.35 | $170.35 | 723,420 |
| 2024-11-18 | $167.50 | $168.39 | $165.81 | $167.43 | $167.43 | 975,482 |
| 2024-11-15 | $168.34 | $168.60 | $166.66 | $167.21 | $167.21 | 1,182,552 |
| 2024-11-14 | $168.39 | $169.14 | $166.88 | $169.02 | $169.02 | 866,373 |
| 2024-11-13 | $170.23 | $171.55 | $166.81 | $167.45 | $167.45 | 1,090,103 |
| 2024-11-12 | $170.67 | $171.22 | $169.32 | $170.50 | $170.50 | 1,037,474 |
| 2024-11-11 | $172.12 | $175.07 | $170.94 | $171.38 | $171.38 | 1,392,275 |
| 2024-11-08 | $168.51 | $171.82 | $167.48 | $170.38 | $170.38 | 1,118,596 |
| 2024-11-07 | $171.64 | $172.56 | $167.39 | $168.27 | $168.27 | 1,577,464 |
| 2024-11-06 | $167.81 | $175.74 | $167.81 | $172.50 | $172.50 | 2,848,412 |
| 2024-11-05 | $160.79 | $164.82 | $160.44 | $164.44 | $164.44 | 904,280 |
| 2024-11-04 | $160.25 | $161.14 | $158.33 | $159.68 | $159.68 | 1,416,493 |
| 2024-11-01 | $170.71 | $170.71 | $158.00 | $161.87 | $161.87 | 2,488,037 |
| 2024-10-31 | $168.67 | $170.54 | $166.22 | $167.68 | $167.68 | 2,569,242 |
| 2024-10-30 | $170.99 | $171.67 | $168.88 | $169.00 | $169.00 | 1,264,872 |
| 2024-10-29 | $170.90 | $171.76 | $170.36 | $170.40 | $170.40 | 982,378 |
| 2024-10-28 | $170.68 | $171.77 | $170.40 | $170.98 | $170.98 | 781,527 |
| 2024-10-25 | $171.41 | $171.78 | $168.05 | $169.47 | $169.47 | 636,043 |
| 2024-10-24 | $168.73 | $171.05 | $167.87 | $170.83 | $170.83 | 860,653 |
| 2024-10-23 | $167.96 | $169.87 | $166.16 | $167.38 | $167.38 | 719,631 |
| 2024-10-22 | $167.28 | $168.52 | $166.18 | $167.78 | $167.78 | 761,922 |
| 2024-10-21 | $169.71 | $171.76 | $168.44 | $168.69 | $168.69 | 888,067 |
| 2024-10-18 | $168.53 | $170.52 | $168.16 | $169.89 | $169.89 | 1,121,315 |
| 2024-10-17 | $165.97 | $171.14 | $164.80 | $168.73 | $168.73 | 2,114,928 |
| 2024-10-16 | $163.30 | $164.33 | $161.90 | $163.48 | $163.48 | 903,718 |
| 2024-10-15 | $164.28 | $164.60 | $162.01 | $162.63 | $162.63 | 1,044,640 |
| 2024-10-14 | $163.00 | $164.55 | $161.69 | $163.35 | $163.35 | 596,244 |
| 2024-10-11 | $157.83 | $162.37 | $157.83 | $161.95 | $161.95 | 1,196,349 |
| 2024-10-10 | $158.58 | $159.34 | $156.39 | $157.81 | $157.81 | 1,827,927 |
| 2024-10-09 | $153.48 | $158.46 | $153.30 | $158.16 | $158.16 | 4,636,160 |
| 2024-10-08 | $155.00 | $158.48 | $152.71 | $153.38 | $153.38 | 5,101,231 |
| 2024-10-07 | $160.43 | $161.56 | $159.80 | $160.56 | $160.56 | 1,141,770 |
| 2024-10-04 | $159.19 | $160.39 | $157.89 | $160.39 | $160.39 | 1,052,709 |
| 2024-10-03 | $157.98 | $159.30 | $156.52 | $157.05 | $157.05 | 674,175 |
| 2024-10-02 | $155.84 | $159.86 | $155.84 | $158.05 | $158.05 | 555,967 |
| 2024-10-01 | $155.74 | $157.26 | $153.00 | $156.31 | $156.31 | 1,129,144 |
| 2024-09-30 | $156.40 | $156.85 | $153.93 | $155.84 | $155.84 | 1,152,190 |
| 2024-09-27 | $158.34 | $158.39 | $156.38 | $156.91 | $156.91 | 513,264 |
| 2024-09-26 | $158.82 | $159.95 | $155.73 | $156.05 | $156.05 | 661,457 |
| 2024-09-25 | $157.63 | $158.39 | $157.16 | $158.05 | $158.05 | 733,506 |
| 2024-09-24 | $156.50 | $157.82 | $155.29 | $157.33 | $157.33 | 1,004,271 |
| 2024-09-23 | $157.66 | $158.50 | $155.40 | $156.25 | $156.25 | 583,742 |
| 2024-09-20 | $155.58 | $157.30 | $153.27 | $156.66 | $156.66 | 1,631,439 |
| 2024-09-19 | $156.74 | $157.53 | $154.39 | $156.51 | $156.51 | 1,118,761 |
| 2024-09-18 | $153.90 | $155.65 | $150.81 | $152.35 | $152.35 | 882,195 |
| 2024-09-17 | $150.00 | $153.71 | $149.03 | $152.80 | $152.80 | 1,108,364 |
| 2024-09-16 | $146.66 | $149.41 | $146.50 | $149.39 | $149.39 | 614,043 |
| 2024-09-13 | $144.40 | $147.48 | $143.04 | $147.40 | $146.49 | 989,800 |
| 2024-09-12 | $141.69 | $143.99 | $140.48 | $143.84 | $142.95 | 717,190 |
| 2024-09-11 | $140.11 | $141.59 | $137.50 | $141.46 | $140.58 | 573,558 |
| 2024-09-10 | $140.07 | $141.04 | $137.87 | $140.09 | $139.22 | 1,156,483 |
| 2024-09-09 | $138.93 | $142.44 | $137.93 | $140.08 | $139.21 | 1,098,946 |
| 2024-09-06 | $141.05 | $141.56 | $136.12 | $137.45 | $136.60 | 981,195 |
| 2024-09-05 | $141.20 | $141.99 | $139.83 | $141.05 | $140.18 | 600,002 |
| 2024-09-04 | $142.01 | $142.69 | $140.17 | $140.86 | $139.99 | 905,237 |
| 2024-09-03 | $145.60 | $146.11 | $141.54 | $142.02 | $141.14 | 900,956 |
| 2024-08-30 | $144.91 | $146.43 | $143.88 | $146.40 | $145.49 | 1,607,467 |
| 2024-08-29 | $145.91 | $146.19 | $144.35 | $144.35 | $143.46 | 816,126 |
| 2024-08-28 | $145.84 | $146.94 | $144.61 | $145.19 | $144.29 | 942,069 |
| 2024-08-27 | $145.59 | $148.20 | $145.33 | $146.14 | $145.24 | 967,503 |
| 2024-08-26 | $147.50 | $148.13 | $145.72 | $146.96 | $146.05 | 740,293 |
| 2024-08-23 | $144.49 | $147.54 | $143.54 | $147.00 | $146.09 | 1,165,475 |
| 2024-08-22 | $144.72 | $145.11 | $143.38 | $143.50 | $142.61 | 806,899 |
| 2024-08-21 | $144.44 | $145.15 | $143.01 | $144.50 | $143.61 | 802,088 |
| 2024-08-20 | $144.79 | $145.06 | $143.65 | $144.71 | $143.81 | 1,027,689 |
| 2024-08-19 | $145.48 | $145.78 | $143.92 | $144.58 | $143.69 | 567,289 |
| 2024-08-16 | $145.02 | $146.02 | $144.08 | $145.00 | $144.10 | 1,067,344 |
| 2024-08-15 | $145.36 | $146.48 | $144.07 | $145.60 | $144.70 | 988,160 |
| 2024-08-14 | $142.24 | $144.16 | $142.24 | $143.83 | $142.94 | 866,892 |
| 2024-08-13 | $141.10 | $142.37 | $141.09 | $141.54 | $140.66 | 634,420 |
| 2024-08-12 | $141.54 | $141.90 | $139.30 | $140.34 | $139.47 | 689,444 |
| 2024-08-09 | $139.37 | $142.04 | $138.43 | $141.54 | $140.66 | 639,906 |
| 2024-08-08 | $137.04 | $139.62 | $135.87 | $138.96 | $138.10 | 806,730 |
| 2024-08-07 | $139.03 | $139.68 | $135.28 | $135.28 | $134.44 | 1,170,507 |
| 2024-08-06 | $133.44 | $138.77 | $133.21 | $135.75 | $134.91 | 1,443,640 |
| 2024-08-05 | $131.00 | $136.67 | $128.00 | $133.73 | $132.90 | 1,875,869 |
| 2024-08-02 | $143.69 | $144.95 | $137.61 | $139.26 | $139.26 | 2,114,036 |
| 2024-08-01 | $152.57 | $153.92 | $147.37 | $149.16 | $149.16 | 1,430,733 |
| 2024-07-31 | $152.69 | $155.53 | $152.00 | $153.20 | $153.20 | 1,700,761 |
| 2024-07-30 | $146.25 | $149.97 | $146.25 | $149.58 | $149.58 | 1,787,464 |
| 2024-07-29 | $147.83 | $147.83 | $145.20 | $145.35 | $145.35 | 1,055,208 |
| 2024-07-26 | $147.60 | $148.43 | $145.61 | $147.10 | $147.10 | 664,835 |
| 2024-07-25 | $144.51 | $148.38 | $143.89 | $145.30 | $145.30 | 1,056,205 |
| 2024-07-24 | $149.10 | $149.78 | $144.00 | $144.51 | $144.51 | 1,108,957 |
| 2024-07-23 | $151.00 | $152.63 | $150.01 | $150.79 | $150.79 | 741,946 |
| 2024-07-22 | $148.47 | $150.83 | $147.42 | $150.79 | $150.79 | 998,617 |
| 2024-07-19 | $147.34 | $149.46 | $146.91 | $147.30 | $147.30 | 708,509 |
| 2024-07-18 | $144.26 | $148.23 | $144.26 | $147.39 | $147.39 | 1,748,540 |
| 2024-07-17 | $146.16 | $146.90 | $142.41 | $143.72 | $143.72 | 855,544 |
| 2024-07-16 | $146.50 | $148.72 | $145.97 | $148.00 | $148.00 | 1,740,347 |
| 2024-07-15 | $143.31 | $145.99 | $141.17 | $145.98 | $145.98 | 1,014,505 |
| 2024-07-12 | $143.26 | $143.80 | $141.83 | $142.55 | $142.55 | 887,300 |
| 2024-07-11 | $140.48 | $142.32 | $139.20 | $141.10 | $141.10 | 1,457,667 |
| 2024-07-10 | $135.91 | $139.01 | $135.11 | $138.74 | $138.74 | 906,468 |
| 2024-07-09 | $135.73 | $136.50 | $133.84 | $134.78 | $134.78 | 865,137 |
| 2024-07-08 | $138.44 | $139.26 | $135.72 | $135.77 | $135.77 | 746,380 |
| 2024-07-05 | $138.35 | $138.40 | $136.50 | $138.26 | $138.26 | 601,914 |
| 2024-07-03 | $136.00 | $139.11 | $135.52 | $138.35 | $138.35 | 554,717 |
| 2024-07-02 | $135.26 | $136.44 | $135.00 | $135.45 | $135.45 | 786,942 |
| 2024-07-01 | $134.38 | $136.65 | $133.22 | $136.20 | $136.20 | 1,604,831 |
| 2024-06-28 | $136.39 | $137.35 | $133.18 | $133.28 | $133.28 | 2,650,489 |
| 2024-06-27 | $135.06 | $136.49 | $134.52 | $135.95 | $135.95 | 1,097,088 |
| 2024-06-26 | $134.37 | $135.98 | $133.63 | $135.45 | $135.45 | 1,227,605 |
| 2024-06-25 | $133.20 | $135.44 | $132.61 | $135.35 | $135.35 | 1,598,372 |
| 2024-06-24 | $132.10 | $134.43 | $131.65 | $133.85 | $133.85 | 2,027,913 |
| 2024-06-21 | $134.21 | $134.21 | $130.68 | $131.79 | $131.79 | 2,799,094 |
| 2024-06-20 | $134.96 | $135.73 | $133.91 | $134.71 | $134.71 | 1,539,624 |
| 2024-06-18 | $134.05 | $135.20 | $133.04 | $135.00 | $135.00 | 1,567,553 |
| 2024-06-17 | $132.92 | $134.39 | $131.74 | $134.03 | $134.03 | 1,208,429 |
| 2024-06-14 | $131.51 | $133.24 | $130.94 | $132.63 | $132.63 | 1,315,501 |
| 2024-06-13 | $132.43 | $134.13 | $129.70 | $133.76 | $132.83 | 3,758,071 |
| 2024-06-12 | $138.18 | $139.08 | $136.83 | $137.49 | $136.53 | 789,642 |
| 2024-06-11 | $136.49 | $137.03 | $134.50 | $135.78 | $134.83 | 969,885 |
| 2024-06-10 | $132.44 | $137.83 | $132.00 | $136.84 | $135.89 | 1,328,939 |
| 2024-06-07 | $133.53 | $135.34 | $132.06 | $132.93 | $132.93 | 967,093 |
| 2024-06-06 | $139.16 | $139.99 | $133.28 | $134.00 | $134.00 | 1,206,680 |
| 2024-06-05 | $136.33 | $139.94 | $135.74 | $139.56 | $139.56 | 1,153,651 |
| 2024-06-04 | $137.28 | $137.87 | $135.12 | $135.19 | $135.19 | 1,605,201 |
| 2024-06-03 | $141.46 | $141.65 | $136.31 | $138.20 | $138.20 | 1,615,539 |
| 2024-05-31 | $143.44 | $145.28 | $139.07 | $140.17 | $140.17 | 2,689,634 |
| 2024-05-30 | $141.85 | $143.61 | $141.85 | $142.98 | $142.98 | 761,973 |
| 2024-05-29 | $142.87 | $143.77 | $142.14 | $142.17 | $142.17 | 748,220 |
| 2024-05-28 | $146.25 | $147.99 | $144.26 | $144.34 | $144.34 | 1,140,156 |
| 2024-05-24 | $145.50 | $146.76 | $145.13 | $146.01 | $146.01 | 615,199 |
| 2024-05-23 | $145.88 | $145.99 | $143.70 | $144.75 | $144.75 | 1,109,759 |
| 2024-05-22 | $145.06 | $147.05 | $143.22 | $144.75 | $144.75 | 1,313,762 |
| 2024-05-21 | $143.96 | $147.26 | $137.54 | $143.62 | $143.62 | 2,587,507 |
| 2024-05-20 | $145.14 | $145.62 | $143.06 | $144.56 | $144.56 | 1,265,418 |
| 2024-05-17 | $147.01 | $147.89 | $145.07 | $145.60 | $145.60 | 873,196 |
| 2024-05-16 | $149.53 | $150.12 | $146.53 | $146.66 | $146.66 | 1,618,407 |
| 2024-05-15 | $146.70 | $149.97 | $145.98 | $149.82 | $149.82 | 2,118,736 |
| 2024-05-14 | $140.47 | $145.01 | $140.47 | $144.93 | $144.93 | 1,410,942 |
| 2024-05-13 | $142.86 | $143.30 | $140.13 | $140.15 | $140.15 | 861,439 |
| 2024-05-10 | $143.69 | $144.35 | $141.60 | $142.27 | $142.27 | 780,378 |
| 2024-05-09 | $138.34 | $143.13 | $138.34 | $142.44 | $142.44 | 1,468,252 |
| 2024-05-08 | $136.25 | $138.75 | $135.46 | $138.67 | $138.67 | 729,764 |
| 2024-05-07 | $137.03 | $140.35 | $136.54 | $137.29 | $137.29 | 1,393,700 |
| 2024-05-06 | $132.31 | $136.22 | $132.28 | $136.17 | $136.17 | 1,721,939 |
| 2024-05-03 | $135.35 | $135.75 | $131.80 | $131.91 | $131.91 | 1,085,269 |
| 2024-05-02 | $129.00 | $135.65 | $125.23 | $134.64 | $134.64 | 2,778,059 |
| 2024-05-01 | $132.88 | $134.60 | $131.31 | $131.70 | $131.70 | 1,217,262 |
| 2024-04-30 | $134.12 | $134.66 | $132.46 | $133.09 | $133.09 | 920,033 |
| 2024-04-29 | $134.27 | $135.09 | $133.15 | $134.90 | $134.90 | 685,887 |
| 2024-04-26 | $134.23 | $135.82 | $133.05 | $133.62 | $133.62 | 501,218 |
| 2024-04-25 | $134.93 | $135.64 | $132.58 | $133.73 | $133.73 | 726,703 |
| 2024-04-24 | $137.75 | $138.45 | $134.66 | $135.95 | $135.95 | 1,124,754 |
| 2024-04-23 | $132.80 | $136.61 | $132.26 | $136.50 | $136.50 | 671,349 |
| 2024-04-22 | $131.09 | $132.51 | $129.28 | $132.01 | $132.01 | 674,388 |
| 2024-04-19 | $130.13 | $131.79 | $128.65 | $129.53 | $129.53 | 1,193,149 |
| 2024-04-18 | $131.83 | $132.64 | $130.33 | $130.70 | $130.70 | 701,571 |
| 2024-04-17 | $131.82 | $132.61 | $130.47 | $131.70 | $131.70 | 1,240,389 |
| 2024-04-16 | $128.44 | $131.16 | $127.72 | $130.89 | $130.89 | 1,256,153 |
| 2024-04-15 | $132.53 | $133.37 | $127.97 | $129.30 | $129.30 | 1,297,972 |
| 2024-04-12 | $133.15 | $133.87 | $131.32 | $131.35 | $131.35 | 976,908 |
| 2024-04-11 | $134.12 | $134.96 | $132.91 | $134.07 | $134.07 | 1,589,775 |
| 2024-04-10 | $131.94 | $135.61 | $131.08 | $134.04 | $134.04 | 1,104,978 |
| 2024-04-09 | $135.25 | $136.32 | $131.78 | $133.80 | $133.80 | 1,790,384 |
| 2024-04-08 | $134.56 | $135.66 | $133.67 | $135.16 | $135.16 | 1,317,019 |
| 2024-04-05 | $131.95 | $134.80 | $131.22 | $134.16 | $134.16 | 1,191,311 |
| 2024-04-04 | $133.00 | $133.89 | $131.53 | $132.20 | $132.20 | 1,639,888 |
| 2024-04-03 | $130.96 | $133.04 | $130.50 | $131.98 | $131.98 | 962,481 |
| 2024-04-02 | $130.90 | $131.32 | $128.29 | $130.80 | $130.80 | 1,422,774 |
| 2024-04-01 | $132.77 | $132.90 | $130.18 | $132.39 | $132.39 | 844,740 |
| 2024-03-28 | $133.16 | $134.05 | $131.06 | $132.98 | $132.98 | 784,603 |
| 2024-03-27 | $134.68 | $135.10 | $131.17 | $133.28 | $133.28 | 913,234 |
| 2024-03-26 | $134.77 | $135.23 | $133.41 | $133.96 | $133.96 | 518,012 |
| 2024-03-25 | $133.54 | $134.85 | $133.18 | $133.79 | $133.79 | 471,184 |
| 2024-03-22 | $136.17 | $136.53 | $133.68 | $133.87 | $133.87 | 574,049 |
| 2024-03-21 | $135.00 | $137.88 | $134.06 | $136.58 | $136.58 | 1,564,477 |
| 2024-03-20 | $132.13 | $133.70 | $131.09 | $133.50 | $133.50 | 875,374 |
| 2024-03-19 | $129.79 | $132.99 | $129.43 | $132.17 | $132.17 | 989,020 |
| 2024-03-18 | $132.76 | $133.85 | $129.35 | $130.17 | $130.17 | 1,302,163 |
| 2024-03-15 | $133.00 | $134.41 | $131.89 | $132.11 | $132.11 | 2,918,003 |
| 2024-03-14 | $133.89 | $134.29 | $131.85 | $132.78 | $132.78 | 887,975 |
| 2024-03-13 | $134.45 | $135.21 | $133.78 | $134.72 | $133.78 | 737,820 |
| 2024-03-12 | $133.58 | $134.98 | $132.65 | $134.04 | $133.11 | 690,259 |
| 2024-03-11 | $133.16 | $133.55 | $131.85 | $132.59 | $131.67 | 916,873 |
| 2024-03-08 | $136.26 | $137.06 | $133.04 | $134.10 | $133.17 | 1,149,872 |
| 2024-03-07 | $134.00 | $135.85 | $133.82 | $135.55 | $134.61 | 1,231,980 |
| 2024-03-06 | $136.88 | $137.47 | $135.01 | $135.72 | $134.78 | 800,629 |
| 2024-03-05 | $135.38 | $136.18 | $133.64 | $135.52 | $134.58 | 1,176,463 |
| 2024-03-04 | $133.12 | $136.13 | $132.54 | $135.88 | $134.93 | 1,200,608 |
| 2024-03-01 | $133.12 | $134.00 | $131.50 | $133.12 | $132.19 | 861,725 |
| 2024-02-29 | $131.68 | $133.47 | $131.67 | $132.63 | $132.63 | 1,108,013 |
| 2024-02-28 | $130.34 | $131.93 | $129.30 | $131.25 | $131.25 | 1,190,024 |
| 2024-02-27 | $131.44 | $131.81 | $130.15 | $130.56 | $130.56 | 1,152,960 |
| 2024-02-26 | $131.84 | $132.55 | $131.17 | $131.30 | $131.30 | 864,739 |
| 2024-02-23 | $134.48 | $134.48 | $130.68 | $131.90 | $131.90 | 1,369,251 |
| 2024-02-22 | $134.38 | $135.56 | $132.56 | $133.95 | $133.95 | 1,078,005 |
| 2024-02-21 | $131.71 | $132.02 | $130.11 | $131.62 | $131.62 | 1,388,442 |
| 2024-02-20 | $133.56 | $134.05 | $131.73 | $132.61 | $132.61 | 956,749 |
| 2024-02-16 | $134.87 | $136.24 | $134.26 | $134.97 | $134.97 | 2,040,032 |
| 2024-02-15 | $137.66 | $137.66 | $134.60 | $135.18 | $135.18 | 1,004,911 |
| 2024-02-14 | $135.88 | $136.85 | $135.28 | $136.71 | $136.71 | 1,007,178 |
| 2024-02-13 | $134.74 | $138.04 | $134.20 | $134.91 | $134.91 | 1,269,211 |
| 2024-02-12 | $136.40 | $138.18 | $135.32 | $137.06 | $137.06 | 1,057,500 |
| 2024-02-09 | $136.22 | $137.83 | $135.04 | $136.71 | $136.71 | 1,087,217 |
| 2024-02-08 | $136.04 | $139.48 | $131.89 | $135.55 | $135.55 | 2,186,391 |
| 2024-02-07 | $127.50 | $130.15 | $127.00 | $128.85 | $128.85 | 1,439,737 |
| 2024-02-06 | $125.43 | $127.12 | $124.11 | $126.99 | $126.99 | 830,881 |
| 2024-02-05 | $125.39 | $125.99 | $123.85 | $124.50 | $124.50 | 604,503 |
| 2024-02-02 | $122.00 | $127.33 | $122.00 | $126.14 | $126.14 | 911,386 |
| 2024-02-01 | $121.76 | $122.89 | $119.76 | $122.62 | $122.62 | 574,023 |
| 2024-01-31 | $121.93 | $123.76 | $121.13 | $121.48 | $121.48 | 670,965 |
| 2024-01-30 | $122.60 | $123.51 | $122.04 | $122.25 | $122.25 | 921,877 |
| 2024-01-29 | $121.07 | $122.63 | $121.00 | $122.61 | $122.61 | 711,256 |
| 2024-01-26 | $121.08 | $121.84 | $120.60 | $121.15 | $121.15 | 593,184 |
| 2024-01-25 | $118.49 | $120.87 | $117.47 | $120.67 | $120.67 | 704,274 |
| 2024-01-24 | $118.95 | $118.95 | $116.86 | $117.47 | $117.47 | 762,628 |
| 2024-01-23 | $118.90 | $119.23 | $117.05 | $117.53 | $117.53 | 726,104 |
| 2024-01-22 | $117.35 | $118.76 | $117.21 | $118.70 | $118.70 | 680,681 |
| 2024-01-19 | $114.88 | $116.52 | $113.66 | $116.43 | $116.43 | 826,248 |
| 2024-01-18 | $116.51 | $116.65 | $112.83 | $114.19 | $114.19 | 1,210,311 |
| 2024-01-17 | $114.94 | $117.16 | $114.54 | $115.69 | $115.69 | 543,896 |
| 2024-01-16 | $117.10 | $117.64 | $115.63 | $116.93 | $116.93 | 640,688 |
| 2024-01-12 | $119.20 | $119.49 | $117.49 | $118.09 | $118.09 | 631,700 |
| 2024-01-11 | $119.16 | $119.16 | $115.65 | $118.32 | $118.32 | 739,244 |
| 2024-01-10 | $116.03 | $119.19 | $115.90 | $118.67 | $118.67 | 933,632 |
| 2024-01-09 | $116.99 | $117.29 | $114.68 | $115.78 | $115.78 | 1,041,505 |
| 2024-01-08 | $117.91 | $118.97 | $117.33 | $118.95 | $118.95 | 501,303 |
| 2024-01-05 | $116.00 | $118.89 | $116.00 | $117.05 | $117.05 | 601,053 |
| 2024-01-04 | $115.94 | $118.75 | $115.94 | $116.48 | $116.48 | 696,863 |
| 2024-01-03 | $114.65 | $116.51 | $113.00 | $115.56 | $115.56 | 835,391 |
| 2024-01-02 | $117.80 | $117.95 | $114.71 | $115.46 | $115.46 | 953,385 |
| 2023-12-29 | $119.88 | $120.38 | $118.80 | $118.92 | $118.92 | 374,849 |
| 2023-12-28 | $120.18 | $120.99 | $118.80 | $119.88 | $119.88 | 449,836 |
| 2023-12-27 | $118.54 | $119.11 | $117.96 | $119.03 | $119.03 | 384,578 |
| 2023-12-26 | $116.20 | $118.40 | $115.47 | $118.31 | $118.31 | 579,388 |
| 2023-12-22 | $115.75 | $116.81 | $115.53 | $115.80 | $115.80 | 399,500 |
| 2023-12-21 | $115.01 | $115.80 | $114.41 | $115.18 | $115.18 | 559,764 |
| 2023-12-20 | $116.60 | $117.50 | $113.84 | $114.21 | $114.21 | 1,018,170 |
| 2023-12-19 | $117.55 | $118.50 | $116.53 | $117.20 | $117.20 | 1,160,314 |
| 2023-12-18 | $116.28 | $117.71 | $115.53 | $117.48 | $117.48 | 808,537 |
| 2023-12-15 | $114.06 | $117.33 | $114.01 | $116.65 | $116.65 | 2,162,786 |
| 2023-12-14 | $114.58 | $115.74 | $113.20 | $114.10 | $114.10 | 1,720,666 |
| 2023-12-13 | $112.32 | $115.15 | $112.03 | $113.95 | $113.19 | 1,603,732 |
| 2023-12-12 | $110.82 | $112.66 | $110.41 | $112.12 | $111.37 | 607,342 |
| 2023-12-11 | $111.06 | $111.99 | $110.52 | $110.72 | $109.98 | 379,702 |
| 2023-12-08 | $108.03 | $111.29 | $108.03 | $110.64 | $109.90 | 623,764 |
| 2023-12-07 | $107.82 | $109.00 | $107.82 | $108.30 | $107.57 | 601,471 |
| 2023-12-06 | $110.18 | $111.06 | $107.69 | $107.92 | $107.20 | 830,594 |
| 2023-12-05 | $109.30 | $110.15 | $108.24 | $109.62 | $108.89 | 718,762 |
| 2023-12-04 | $111.26 | $111.59 | $108.20 | $109.40 | $109.40 | 817,275 |
| 2023-12-01 | $111.83 | $112.37 | $110.77 | $111.81 | $111.81 | 1,085,938 |
| 2023-11-30 | $111.16 | $112.41 | $110.89 | $112.25 | $112.25 | 1,044,530 |
| 2023-11-29 | $110.60 | $111.87 | $109.96 | $111.15 | $111.15 | 1,143,161 |
| 2023-11-28 | $108.96 | $110.09 | $108.77 | $109.69 | $109.69 | 1,373,113 |
| 2023-11-27 | $108.73 | $110.00 | $107.90 | $108.93 | $108.93 | 1,039,403 |
| 2023-11-24 | $108.98 | $110.03 | $108.75 | $109.22 | $109.22 | 427,194 |
| 2023-11-22 | $108.69 | $109.24 | $107.89 | $108.82 | $108.82 | 568,254 |
| 2023-11-21 | $107.74 | $108.74 | $105.89 | $107.88 | $107.88 | 690,960 |
| 2023-11-20 | $107.29 | $109.10 | $106.70 | $108.39 | $108.39 | 930,407 |
| 2023-11-17 | $102.20 | $107.13 | $101.50 | $107.08 | $107.08 | 1,500,254 |
| 2023-11-16 | $103.74 | $104.28 | $101.44 | $101.98 | $101.98 | 1,546,493 |
| 2023-11-15 | $109.00 | $109.53 | $103.68 | $103.79 | $103.79 | 2,327,702 |
| 2023-11-14 | $108.59 | $110.73 | $108.28 | $109.82 | $109.82 | 971,133 |
| 2023-11-13 | $107.48 | $109.24 | $107.48 | $108.58 | $108.58 | 653,473 |
| 2023-11-10 | $106.47 | $107.82 | $105.28 | $107.75 | $107.75 | 638,758 |
| 2023-11-09 | $106.57 | $107.94 | $105.54 | $105.69 | $105.69 | 471,117 |
| 2023-11-08 | $105.37 | $106.47 | $104.92 | $105.80 | $105.80 | 525,575 |
| 2023-11-07 | $104.67 | $106.26 | $104.42 | $104.83 | $104.83 | 548,427 |
| 2023-11-06 | $107.04 | $107.36 | $103.07 | $104.04 | $104.04 | 962,485 |
| 2023-11-03 | $104.45 | $107.58 | $104.45 | $107.07 | $107.07 | 1,093,733 |
| 2023-11-02 | $103.07 | $104.09 | $101.94 | $103.53 | $103.53 | 1,115,749 |
| 2023-11-01 | $98.68 | $101.79 | $97.97 | $101.71 | $101.71 | 1,563,826 |
| 2023-10-31 | $96.51 | $102.99 | $96.00 | $98.59 | $98.59 | 2,663,725 |
| 2023-10-30 | $102.14 | $102.67 | $100.84 | $101.42 | $101.42 | 1,144,057 |
| 2023-10-27 | $101.48 | $102.25 | $99.27 | $100.84 | $100.84 | 933,124 |
| 2023-10-26 | $101.21 | $103.00 | $101.21 | $101.59 | $101.59 | 866,024 |
| 2023-10-25 | $103.59 | $104.19 | $101.09 | $101.27 | $101.27 | 769,320 |
| 2023-10-24 | $102.02 | $105.23 | $101.13 | $104.40 | $104.40 | 857,006 |
| 2023-10-23 | $101.25 | $103.09 | $100.78 | $100.99 | $100.99 | 765,002 |
| 2023-10-20 | $104.92 | $105.38 | $101.76 | $102.20 | $102.20 | 919,262 |
| 2023-10-19 | $107.58 | $108.37 | $104.71 | $105.13 | $105.13 | 929,633 |
| 2023-10-18 | $108.39 | $108.83 | $106.89 | $107.66 | $107.66 | 1,146,956 |
| 2023-10-17 | $108.81 | $110.45 | $108.58 | $109.52 | $109.52 | 907,386 |
| 2023-10-16 | $109.34 | $110.79 | $108.61 | $110.04 | $110.04 | 754,463 |
| 2023-10-13 | $109.55 | $110.19 | $107.96 | $108.53 | $108.53 | 895,284 |
| 2023-10-12 | $111.67 | $112.15 | $109.20 | $109.43 | $109.43 | 831,001 |
| 2023-10-11 | $110.69 | $112.04 | $110.06 | $111.14 | $111.14 | 983,806 |
| 2023-10-10 | $109.56 | $111.68 | $109.56 | $110.28 | $110.28 | 770,306 |
| 2023-10-09 | $107.27 | $109.87 | $107.01 | $109.26 | $109.26 | 980,471 |
| 2023-10-06 | $105.37 | $109.58 | $105.37 | $108.42 | $108.42 | 1,950,458 |
| 2023-10-05 | $102.48 | $106.45 | $102.48 | $105.94 | $105.94 | 1,766,272 |
| 2023-10-04 | $100.25 | $102.56 | $100.16 | $102.37 | $102.37 | 900,388 |
| 2023-10-03 | $102.00 | $102.20 | $98.83 | $100.02 | $100.02 | 1,123,614 |
| 2023-10-02 | $103.54 | $103.69 | $101.94 | $102.44 | $102.44 | 810,044 |
| 2023-09-29 | $105.31 | $106.01 | $102.52 | $102.87 | $102.87 | 1,076,013 |
| 2023-09-28 | $103.63 | $105.32 | $103.38 | $104.89 | $104.89 | 690,751 |
| 2023-09-27 | $103.34 | $104.42 | $102.89 | $103.71 | $103.71 | 807,586 |
| 2023-09-26 | $104.90 | $105.45 | $102.85 | $102.88 | $102.88 | 907,361 |
| 2023-09-25 | $104.11 | $105.94 | $104.05 | $105.70 | $105.70 | 835,162 |
| 2023-09-22 | $105.17 | $105.85 | $103.94 | $104.56 | $104.56 | 807,369 |
| 2023-09-21 | $105.00 | $105.74 | $104.02 | $104.74 | $104.74 | 1,442,153 |
| 2023-09-20 | $104.85 | $107.37 | $104.85 | $106.26 | $106.26 | 992,750 |
| 2023-09-19 | $105.30 | $105.68 | $104.53 | $104.64 | $104.64 | 509,577 |
| 2023-09-18 | $104.93 | $105.62 | $103.74 | $105.35 | $105.35 | 776,076 |
| 2023-09-15 | $104.44 | $105.38 | $103.70 | $105.10 | $105.10 | 1,860,487 |
| 2023-09-14 | $105.14 | $105.26 | $104.11 | $104.97 | $104.97 | 976,300 |
| 2023-09-13 | $105.69 | $106.23 | $104.68 | $105.37 | $104.60 | 1,254,561 |
| 2023-09-12 | $105.14 | $106.48 | $105.14 | $105.62 | $104.85 | 1,051,610 |
| 2023-09-11 | $106.44 | $106.77 | $105.05 | $105.60 | $104.83 | 1,243,341 |
| 2023-09-08 | $103.00 | $106.02 | $102.70 | $105.96 | $105.19 | 1,238,338 |
| 2023-09-07 | $101.00 | $103.49 | $100.26 | $103.21 | $102.46 | 893,219 |
| 2023-09-06 | $102.70 | $103.23 | $101.28 | $101.72 | $100.98 | 934,764 |
| 2023-09-05 | $103.19 | $104.13 | $102.02 | $103.33 | $102.58 | 1,472,172 |
| 2023-09-01 | $104.02 | $104.49 | $103.16 | $103.18 | $103.18 | 746,994 |
| 2023-08-31 | $103.23 | $103.75 | $102.90 | $103.44 | $103.44 | 846,241 |
| 2023-08-30 | $102.00 | $103.71 | $101.77 | $102.91 | $102.91 | 820,543 |
| 2023-08-29 | $100.47 | $102.30 | $100.09 | $101.94 | $101.94 | 735,438 |
| 2023-08-28 | $100.50 | $101.47 | $100.49 | $100.79 | $100.79 | 519,585 |
| 2023-08-25 | $100.07 | $100.49 | $98.73 | $99.97 | $99.97 | 657,192 |
| 2023-08-24 | $100.00 | $100.74 | $99.00 | $99.68 | $99.68 | 720,499 |
| 2023-08-23 | $98.70 | $99.73 | $98.19 | $99.62 | $99.62 | 858,881 |
| 2023-08-22 | $98.94 | $99.21 | $98.07 | $98.50 | $98.50 | 601,868 |
| 2023-08-21 | $99.26 | $99.68 | $97.56 | $98.21 | $98.21 | 647,521 |
| 2023-08-18 | $97.00 | $99.29 | $96.11 | $99.19 | $99.19 | 857,025 |
| 2023-08-17 | $98.08 | $98.29 | $96.99 | $97.55 | $97.55 | 902,746 |
| 2023-08-16 | $97.54 | $97.91 | $97.13 | $97.48 | $97.48 | 745,517 |
| 2023-08-15 | $100.77 | $100.87 | $97.30 | $97.50 | $97.50 | 2,108,901 |
| 2023-08-14 | $99.33 | $101.75 | $99.26 | $101.53 | $101.53 | 909,412 |
| 2023-08-11 | $100.97 | $101.44 | $99.00 | $99.47 | $99.47 | 629,453 |
| 2023-08-10 | $100.65 | $103.11 | $100.65 | $101.50 | $101.50 | 861,680 |
| 2023-08-09 | $100.45 | $101.48 | $100.02 | $100.17 | $100.17 | 566,770 |
| 2023-08-08 | $100.82 | $100.82 | $98.95 | $100.20 | $100.20 | 1,084,011 |
| 2023-08-07 | $101.36 | $102.19 | $100.15 | $102.19 | $102.19 | 815,302 |
| 2023-08-04 | $100.49 | $101.85 | $99.50 | $100.24 | $100.24 | 1,276,441 |
| 2023-08-03 | $99.89 | $100.85 | $99.56 | $99.80 | $99.80 | 938,583 |
| 2023-08-02 | $100.85 | $101.57 | $99.59 | $100.45 | $100.45 | 1,069,497 |
| 2023-08-01 | $99.41 | $103.41 | $98.73 | $102.27 | $102.27 | 1,594,048 |
| 2023-07-31 | $99.29 | $100.00 | $98.17 | $99.22 | $99.22 | 1,192,625 |
| 2023-07-28 | $99.90 | $100.23 | $98.58 | $99.04 | $99.04 | 662,215 |
| 2023-07-27 | $101.11 | $101.30 | $98.64 | $98.80 | $98.80 | 565,855 |
| 2023-07-26 | $101.18 | $101.65 | $100.34 | $100.59 | $100.59 | 913,015 |
| 2023-07-25 | $100.23 | $102.58 | $100.19 | $101.39 | $101.39 | 1,014,936 |
| 2023-07-24 | $101.18 | $102.00 | $100.12 | $100.47 | $100.47 | 450,038 |
| 2023-07-21 | $102.68 | $102.88 | $101.52 | $101.54 | $101.54 | 458,325 |
| 2023-07-20 | $101.27 | $102.77 | $101.07 | $102.18 | $102.18 | 657,101 |
| 2023-07-19 | $101.71 | $103.02 | $101.22 | $102.07 | $102.07 | 763,220 |
| 2023-07-18 | $102.09 | $102.96 | $101.62 | $101.75 | $101.75 | 1,013,722 |
| 2023-07-17 | $100.75 | $101.69 | $100.34 | $100.95 | $100.95 | 640,950 |
| 2023-07-14 | $101.46 | $102.04 | $99.75 | $101.04 | $101.04 | 789,637 |
| 2023-07-13 | $97.87 | $101.14 | $97.17 | $101.10 | $101.10 | 1,095,751 |
| 2023-07-12 | $97.17 | $97.74 | $96.14 | $96.66 | $96.66 | 690,304 |
| 2023-07-11 | $94.11 | $96.46 | $93.69 | $95.50 | $95.50 | 715,233 |
| 2023-07-10 | $94.09 | $94.88 | $93.65 | $93.72 | $93.72 | 569,030 |
| 2023-07-07 | $93.30 | $95.23 | $93.30 | $94.88 | $94.88 | 644,076 |
| 2023-07-06 | $94.42 | $94.75 | $92.95 | $93.78 | $93.78 | 701,342 |
| 2023-07-05 | $96.51 | $96.51 | $95.44 | $95.68 | $95.68 | 576,366 |
| 2023-07-03 | $95.89 | $97.08 | $95.59 | $96.51 | $96.51 | 352,977 |
| 2023-06-30 | $96.44 | $97.34 | $96.15 | $96.35 | $96.35 | 982,715 |
| 2023-06-29 | $94.42 | $95.70 | $94.24 | $95.63 | $95.63 | 1,118,619 |
| 2023-06-28 | $92.76 | $94.49 | $92.43 | $94.24 | $94.24 | 522,628 |
| 2023-06-27 | $92.04 | $94.37 | $91.81 | $93.02 | $93.02 | 1,182,569 |
| 2023-06-26 | $90.49 | $92.90 | $90.49 | $91.71 | $91.71 | 759,478 |
| 2023-06-23 | $91.50 | $92.21 | $90.29 | $90.41 | $90.41 | 1,404,215 |
| 2023-06-22 | $92.75 | $93.39 | $91.84 | $92.60 | $92.60 | 766,797 |
| 2023-06-21 | $93.12 | $93.70 | $92.42 | $93.14 | $93.14 | 758,463 |
| 2023-06-20 | $93.25 | $94.06 | $92.66 | $93.38 | $93.38 | 799,970 |
| 2023-06-16 | $95.42 | $95.42 | $94.36 | $94.43 | $94.43 | 1,798,432 |
| 2023-06-15 | $92.86 | $95.31 | $92.51 | $95.27 | $95.27 | 1,248,530 |
| 2023-06-14 | $95.00 | $95.03 | $93.53 | $94.17 | $94.17 | 2,068,091 |
| 2023-06-13 | $93.61 | $95.13 | $92.56 | $94.82 | $94.82 | 4,143,295 |
| 2023-06-12 | $91.71 | $93.58 | $91.48 | $92.92 | $92.92 | 1,172,190 |
| 2023-06-09 | $92.14 | $92.75 | $91.02 | $92.22 | $92.22 | 776,745 |
| 2023-06-08 | $90.87 | $92.00 | $89.89 | $91.96 | $91.96 | 985,873 |
| 2023-06-07 | $91.29 | $91.92 | $89.77 | $90.56 | $90.56 | 1,677,474 |
| 2023-06-06 | $89.00 | $91.53 | $88.50 | $91.45 | $91.45 | 1,628,093 |
| 2023-06-05 | $88.53 | $89.44 | $87.43 | $89.14 | $89.14 | 739,194 |
| 2023-06-02 | $88.80 | $90.06 | $88.80 | $89.29 | $89.29 | 1,399,809 |
| 2023-06-01 | $87.09 | $88.60 | $86.91 | $88.00 | $88.00 | 1,242,404 |
| 2023-05-31 | $86.97 | $87.60 | $85.35 | $87.09 | $87.09 | 1,305,320 |
| 2023-05-30 | $85.71 | $87.52 | $85.36 | $87.36 | $87.36 | 1,192,903 |
| 2023-05-26 | $84.72 | $85.59 | $83.75 | $85.20 | $85.20 | 1,194,026 |
| 2023-05-25 | $84.02 | $84.81 | $82.89 | $84.28 | $84.28 | 799,386 |
| 2023-05-24 | $83.82 | $84.07 | $81.88 | $83.37 | $83.37 | 1,219,568 |
| 2023-05-23 | $85.59 | $86.46 | $84.07 | $84.74 | $84.74 | 966,418 |
| 2023-05-22 | $83.56 | $85.15 | $83.35 | $85.13 | $85.13 | 826,366 |
| 2023-05-19 | $83.31 | $83.94 | $82.53 | $83.64 | $83.64 | 610,753 |
| 2023-05-18 | $83.27 | $83.54 | $81.79 | $83.11 | $83.11 | 936,411 |
| 2023-05-17 | $82.29 | $83.65 | $81.71 | $83.20 | $83.20 | 780,002 |
| 2023-05-16 | $82.72 | $82.81 | $81.10 | $81.41 | $81.41 | 503,620 |
| 2023-05-15 | $82.07 | $83.48 | $81.76 | $83.27 | $83.27 | 640,868 |
| 2023-05-12 | $81.82 | $82.02 | $80.45 | $82.02 | $82.02 | 653,092 |
| 2023-05-11 | $81.47 | $81.86 | $80.07 | $81.49 | $81.49 | 778,411 |
| 2023-05-10 | $81.04 | $81.72 | $80.23 | $81.62 | $81.62 | 854,895 |
| 2023-05-09 | $81.23 | $81.47 | $80.37 | $80.50 | $80.50 | 927,650 |
| 2023-05-08 | $82.20 | $83.86 | $81.60 | $81.96 | $81.96 | 1,115,915 |
| 2023-05-05 | $80.77 | $82.16 | $80.42 | $81.95 | $81.95 | 845,905 |
| 2023-05-04 | $82.01 | $82.01 | $77.97 | $79.53 | $79.53 | 1,406,158 |
| 2023-05-03 | $82.17 | $83.75 | $81.84 | $82.09 | $82.09 | 921,412 |
| 2023-05-02 | $84.81 | $84.90 | $81.63 | $82.46 | $82.46 | 1,707,188 |
| 2023-05-01 | $88.18 | $90.28 | $85.21 | $85.57 | $85.57 | 1,974,689 |
| 2023-04-28 | $82.18 | $88.01 | $81.33 | $87.59 | $87.59 | 1,351,709 |
| 2023-04-27 | $82.46 | $83.79 | $81.47 | $83.45 | $83.45 | 1,097,087 |
| 2023-04-26 | $83.01 | $83.76 | $81.33 | $81.63 | $81.63 | 782,511 |
| 2023-04-25 | $86.28 | $86.51 | $82.78 | $83.27 | $83.27 | 773,622 |
| 2023-04-24 | $86.83 | $87.26 | $86.07 | $86.85 | $86.85 | 536,585 |
| 2023-04-21 | $86.27 | $86.89 | $85.36 | $86.60 | $86.60 | 722,155 |
| 2023-04-20 | $85.88 | $86.81 | $85.53 | $86.26 | $86.26 | 800,128 |
| 2023-04-19 | $85.13 | $87.05 | $85.13 | $86.89 | $86.89 | 1,251,658 |
| 2023-04-18 | $83.14 | $86.27 | $82.93 | $85.82 | $85.82 | 1,573,559 |
| 2023-04-17 | $82.41 | $83.15 | $82.01 | $82.95 | $82.95 | 926,420 |
| 2023-04-14 | $84.95 | $85.25 | $82.15 | $82.86 | $82.86 | 650,300 |
| 2023-04-13 | $82.17 | $84.73 | $81.84 | $84.63 | $84.63 | 803,364 |
| 2023-04-12 | $81.52 | $82.15 | $80.57 | $81.65 | $81.65 | 918,739 |
| 2023-04-11 | $80.90 | $82.03 | $80.14 | $80.55 | $80.55 | 835,865 |
| 2023-04-10 | $79.26 | $80.67 | $78.93 | $80.54 | $80.54 | 796,698 |
| 2023-04-06 | $78.85 | $79.90 | $78.63 | $79.71 | $79.71 | 622,313 |
| 2023-04-05 | $79.96 | $80.79 | $78.88 | $79.22 | $79.22 | 785,875 |
| 2023-04-04 | $82.55 | $83.05 | $80.36 | $80.87 | $80.87 | 791,071 |
| 2023-04-03 | $82.78 | $84.01 | $81.97 | $82.27 | $82.27 | 744,225 |
| 2023-03-31 | $82.10 | $83.52 | $81.81 | $83.44 | $83.44 | 652,103 |
| 2023-03-30 | $82.27 | $82.39 | $81.30 | $81.32 | $81.32 | 605,893 |
| 2023-03-29 | $80.93 | $81.44 | $79.82 | $81.40 | $81.40 | 703,150 |
| 2023-03-28 | $81.24 | $81.62 | $79.48 | $80.10 | $80.10 | 619,270 |
| 2023-03-27 | $80.89 | $82.04 | $80.47 | $81.09 | $81.09 | 912,865 |
| 2023-03-24 | $79.13 | $80.98 | $77.50 | $80.40 | $80.40 | 1,691,643 |
| 2023-03-23 | $79.59 | $82.29 | $79.56 | $80.39 | $80.39 | 2,044,175 |
| 2023-03-22 | $78.82 | $81.60 | $78.23 | $78.99 | $78.99 | 1,863,062 |
| 2023-03-21 | $75.16 | $78.69 | $75.03 | $78.52 | $78.52 | 783,094 |
| 2023-03-20 | $75.57 | $75.99 | $73.97 | $74.74 | $74.74 | 835,599 |
| 2023-03-17 | $75.85 | $76.31 | $74.44 | $75.05 | $75.05 | 1,816,334 |
| 2023-03-16 | $73.81 | $77.12 | $73.22 | $76.27 | $76.27 | 1,130,007 |
| 2023-03-15 | $73.53 | $75.66 | $73.34 | $75.36 | $75.36 | 1,600,246 |
| 2023-03-14 | $75.03 | $76.28 | $73.94 | $75.67 | $75.67 | 1,629,276 |
| 2023-03-13 | $72.22 | $74.45 | $71.36 | $72.73 | $72.73 | 2,595,210 |
| 2023-03-10 | $79.36 | $79.36 | $74.07 | $74.51 | $74.51 | 2,734,470 |
| 2023-03-09 | $83.29 | $83.92 | $79.80 | $79.93 | $79.93 | 950,074 |
| 2023-03-08 | $82.38 | $83.61 | $82.18 | $83.29 | $83.29 | 566,978 |
| 2023-03-07 | $83.32 | $83.78 | $81.75 | $82.31 | $82.31 | 688,678 |
| 2023-03-06 | $83.08 | $85.01 | $83.08 | $83.73 | $83.73 | 930,263 |
| 2023-03-03 | $81.15 | $83.39 | $80.50 | $83.12 | $83.12 | 966,588 |
| 2023-03-02 | $79.85 | $81.16 | $79.65 | $81.16 | $81.16 | 747,481 |
| 2023-03-01 | $80.19 | $81.06 | $80.00 | $80.73 | $80.73 | 891,381 |
| 2023-02-28 | $80.51 | $81.27 | $80.21 | $80.63 | $80.63 | 1,203,061 |
| 2023-02-27 | $81.25 | $81.66 | $79.95 | $80.15 | $80.15 | 684,143 |
| 2023-02-24 | $80.26 | $80.87 | $79.89 | $80.17 | $80.17 | 761,011 |
| 2023-02-23 | $81.70 | $82.21 | $80.80 | $81.97 | $81.97 | 633,890 |
| 2023-02-22 | $80.65 | $81.51 | $80.30 | $80.83 | $80.83 | 567,151 |
| 2023-02-21 | $81.48 | $82.04 | $79.80 | $80.52 | $80.52 | 802,707 |
| 2023-02-17 | $83.21 | $83.86 | $82.55 | $83.11 | $83.11 | 512,509 |
| 2023-02-16 | $82.13 | $84.83 | $81.80 | $83.50 | $83.50 | 572,051 |
| 2023-02-15 | $83.27 | $84.00 | $82.72 | $83.65 | $83.65 | 1,311,158 |
| 2023-02-14 | $84.84 | $85.64 | $83.88 | $83.93 | $83.93 | 1,275,997 |
| 2023-02-13 | $86.20 | $86.43 | $84.79 | $84.96 | $84.96 | 1,689,219 |
| 2023-02-10 | $83.46 | $86.22 | $82.87 | $85.34 | $85.34 | 832,989 |
| 2023-02-09 | $87.50 | $87.50 | $82.77 | $83.38 | $83.38 | 1,728,717 |
| 2023-02-08 | $85.32 | $85.90 | $84.66 | $85.54 | $85.54 | 1,329,963 |
| 2023-02-07 | $84.19 | $85.87 | $83.60 | $85.85 | $85.85 | 840,741 |
| 2023-02-06 | $83.55 | $84.87 | $83.04 | $84.62 | $84.62 | 1,094,544 |
| 2023-02-03 | $83.07 | $85.67 | $83.07 | $85.03 | $85.03 | 1,124,880 |
| 2023-02-02 | $85.76 | $86.13 | $83.60 | $84.63 | $84.63 | 1,919,555 |
| 2023-02-01 | $82.63 | $85.39 | $82.57 | $84.66 | $84.66 | 855,928 |
| 2023-01-31 | $81.26 | $83.01 | $80.79 | $82.99 | $82.99 | 692,661 |
| 2023-01-30 | $81.89 | $82.73 | $81.17 | $81.18 | $81.18 | 806,132 |
| 2023-01-27 | $80.86 | $83.12 | $80.79 | $82.90 | $82.90 | 1,137,215 |
| 2023-01-26 | $79.09 | $81.62 | $78.64 | $81.21 | $81.21 | 803,884 |
| 2023-01-25 | $77.47 | $78.49 | $76.44 | $78.40 | $78.40 | 518,287 |
| 2023-01-24 | $79.02 | $79.67 | $78.20 | $78.56 | $78.56 | 410,357 |
| 2023-01-23 | $79.16 | $80.34 | $78.60 | $79.64 | $79.64 | 939,919 |
| 2023-01-20 | $76.42 | $78.69 | $76.17 | $78.63 | $78.63 | 885,174 |
| 2023-01-19 | $77.15 | $77.42 | $74.97 | $75.93 | $75.93 | 954,528 |
| 2023-01-18 | $78.60 | $79.28 | $77.78 | $77.97 | $77.97 | 915,660 |
| 2023-01-17 | $77.30 | $78.45 | $77.30 | $78.07 | $78.07 | 817,961 |
| 2023-01-13 | $76.34 | $77.68 | $75.42 | $77.47 | $77.47 | 751,340 |
| 2023-01-12 | $74.70 | $77.08 | $73.94 | $76.75 | $76.75 | 1,331,261 |
| 2023-01-11 | $72.70 | $74.12 | $72.47 | $74.06 | $74.06 | 900,736 |
| 2023-01-10 | $71.64 | $72.63 | $71.28 | $72.43 | $72.43 | 889,347 |
| 2023-01-09 | $69.90 | $72.41 | $69.44 | $71.81 | $71.81 | 820,594 |
| 2023-01-06 | $68.26 | $69.62 | $67.41 | $69.13 | $69.13 | 1,077,777 |
| 2023-01-05 | $68.84 | $69.02 | $67.29 | $67.46 | $67.46 | 1,165,689 |
| 2023-01-04 | $68.79 | $69.87 | $68.15 | $69.40 | $69.40 | 1,005,718 |
| 2023-01-03 | $69.44 | $70.02 | $67.48 | $68.35 | $68.35 | 812,989 |
| 2022-12-30 | $67.86 | $68.97 | $67.35 | $68.44 | $68.44 | 844,828 |
| 2022-12-29 | $66.93 | $68.70 | $66.52 | $68.67 | $68.67 | 692,046 |
| 2022-12-28 | $66.63 | $67.10 | $66.13 | $66.32 | $66.32 | 698,971 |
| 2022-12-27 | $68.00 | $68.19 | $66.81 | $66.93 | $66.93 | 846,647 |
| 2022-12-23 | $66.64 | $67.94 | $66.56 | $67.69 | $67.69 | 527,312 |
| 2022-12-22 | $67.84 | $68.13 | $66.04 | $67.27 | $67.27 | 859,471 |
| 2022-12-21 | $67.95 | $69.13 | $67.55 | $68.79 | $68.79 | 970,340 |
| 2022-12-20 | $66.27 | $68.04 | $66.06 | $67.42 | $67.42 | 1,225,062 |
| 2022-12-19 | $67.47 | $67.90 | $66.09 | $66.57 | $66.57 | 1,166,885 |
| 2022-12-16 | $67.97 | $69.12 | $67.32 | $68.14 | $68.14 | 1,562,913 |
| 2022-12-15 | $70.32 | $71.18 | $68.50 | $68.99 | $68.99 | 2,046,781 |
| 2022-12-14 | $73.08 | $74.02 | $71.62 | $72.46 | $71.82 | 1,372,302 |
| 2022-12-13 | $73.79 | $75.46 | $72.85 | $73.43 | $72.79 | 1,687,706 |
| 2022-12-12 | $69.11 | $71.15 | $68.61 | $71.10 | $70.48 | 1,472,117 |
| 2022-12-09 | $69.16 | $69.79 | $68.11 | $69.16 | $69.16 | 1,233,124 |
| 2022-12-08 | $71.18 | $71.54 | $69.97 | $70.16 | $70.16 | 1,357,282 |
| 2022-12-07 | $72.28 | $72.54 | $70.95 | $71.08 | $71.08 | 1,209,593 |
| 2022-12-06 | $72.28 | $72.86 | $70.93 | $72.25 | $72.25 | 1,403,920 |
| 2022-12-05 | $75.43 | $75.74 | $71.98 | $72.42 | $72.42 | 1,588,486 |
| 2022-12-02 | $76.71 | $77.69 | $75.57 | $75.97 | $75.97 | 1,789,996 |
| 2022-12-01 | $78.00 | $78.62 | $74.51 | $78.00 | $78.00 | 2,393,976 |
| 2022-11-30 | $77.94 | $78.72 | $76.11 | $78.39 | $78.39 | 8,507,919 |
| 2022-11-29 | $77.47 | $78.28 | $77.01 | $77.34 | $77.34 | 1,349,781 |
| 2022-11-28 | $77.51 | $78.10 | $76.58 | $77.21 | $77.21 | 1,163,619 |
| 2022-11-25 | $78.38 | $79.45 | $77.98 | $78.47 | $78.47 | 504,830 |
| 2022-11-23 | $78.57 | $79.60 | $78.31 | $79.00 | $79.00 | 706,642 |
| 2022-11-22 | $77.63 | $78.75 | $77.49 | $78.46 | $78.46 | 1,350,767 |
| 2022-11-21 | $76.66 | $78.39 | $76.37 | $77.64 | $77.64 | 1,231,378 |
| 2022-11-18 | $79.03 | $79.24 | $76.25 | $76.91 | $76.91 | 931,694 |
| 2022-11-17 | $77.29 | $78.93 | $76.77 | $77.89 | $77.89 | 1,018,474 |
| 2022-11-16 | $79.56 | $79.62 | $77.95 | $78.93 | $78.93 | 1,053,631 |
| 2022-11-15 | $81.51 | $82.29 | $79.47 | $80.26 | $80.26 | 1,124,242 |
| 2022-11-14 | $83.89 | $83.89 | $78.21 | $79.53 | $79.53 | 1,880,556 |
| 2022-11-11 | $85.56 | $86.06 | $82.27 | $84.10 | $84.10 | 1,900,829 |
| 2022-11-10 | $83.40 | $85.05 | $82.72 | $85.05 | $85.05 | 2,503,001 |
| 2022-11-09 | $79.04 | $80.65 | $78.57 | $79.15 | $79.15 | 1,084,322 |
| 2022-11-08 | $80.00 | $80.50 | $78.77 | $80.01 | $80.01 | 1,605,238 |
| 2022-11-07 | $79.96 | $79.96 | $78.22 | $79.60 | $79.60 | 688,491 |
| 2022-11-04 | $78.43 | $79.68 | $77.36 | $78.45 | $78.45 | 780,632 |
| 2022-11-03 | $75.98 | $78.20 | $75.44 | $77.00 | $77.00 | 1,390,000 |
| 2022-11-02 | $77.63 | $79.59 | $76.21 | $76.63 | $76.63 | 1,198,608 |
| 2022-11-01 | $77.17 | $78.64 | $76.28 | $78.09 | $78.09 | 1,288,277 |
| 2022-10-31 | $76.75 | $77.36 | $75.82 | $75.83 | $75.83 | 1,125,272 |
| 2022-10-28 | $74.55 | $77.12 | $73.83 | $76.89 | $76.89 | 1,432,336 |
| 2022-10-27 | $71.80 | $74.89 | $69.79 | $74.12 | $74.12 | 2,256,965 |
| 2022-10-26 | $71.79 | $74.08 | $71.49 | $72.17 | $72.17 | 1,632,529 |
| 2022-10-25 | $69.47 | $71.87 | $69.47 | $71.87 | $71.87 | 1,601,959 |
| 2022-10-24 | $68.86 | $69.51 | $66.99 | $68.93 | $68.93 | 1,292,146 |
| 2022-10-21 | $66.37 | $68.49 | $65.29 | $68.37 | $68.37 | 950,643 |
| 2022-10-20 | $65.89 | $68.85 | $65.46 | $66.35 | $66.35 | 1,936,755 |
| 2022-10-19 | $65.98 | $66.61 | $65.01 | $65.85 | $65.85 | 1,999,545 |
| 2022-10-18 | $66.82 | $68.14 | $65.95 | $66.92 | $66.92 | 1,436,488 |
| 2022-10-17 | $62.89 | $64.61 | $62.87 | $64.44 | $64.44 | 788,181 |
| 2022-10-14 | $63.23 | $64.13 | $60.77 | $61.08 | $61.08 | 598,001 |
| 2022-10-13 | $59.95 | $63.42 | $58.60 | $62.84 | $62.84 | 984,325 |
| 2022-10-12 | $61.44 | $62.10 | $60.30 | $61.67 | $61.67 | 1,278,004 |
| 2022-10-11 | $63.30 | $63.86 | $60.41 | $61.46 | $61.46 | 1,641,269 |
| 2022-10-10 | $65.39 | $65.40 | $62.97 | $63.77 | $63.77 | 678,998 |
| 2022-10-07 | $66.11 | $66.42 | $64.75 | $65.19 | $65.19 | 703,431 |
| 2022-10-06 | $67.96 | $68.86 | $66.60 | $67.22 | $67.22 | 1,052,025 |
| 2022-10-05 | $67.30 | $68.67 | $66.40 | $68.20 | $68.20 | 614,620 |
| 2022-10-04 | $65.61 | $68.78 | $65.47 | $68.67 | $68.67 | 1,003,520 |
| 2022-10-03 | $62.67 | $64.36 | $61.21 | $64.02 | $64.02 | 1,934,948 |
| 2022-09-30 | $62.78 | $63.64 | $61.75 | $61.95 | $61.95 | 1,419,177 |
| 2022-09-29 | $63.83 | $64.00 | $61.59 | $62.45 | $62.45 | 1,456,567 |
| 2022-09-28 | $64.57 | $65.77 | $63.44 | $65.23 | $65.23 | 1,467,511 |
| 2022-09-27 | $65.09 | $65.60 | $63.60 | $64.08 | $64.08 | 1,238,971 |
| 2022-09-26 | $64.63 | $66.57 | $63.64 | $63.74 | $63.74 | 1,668,502 |
| 2022-09-23 | $65.84 | $65.92 | $63.55 | $65.22 | $65.22 | 2,289,907 |
| 2022-09-22 | $71.14 | $71.14 | $67.15 | $67.18 | $67.18 | 1,698,473 |
| 2022-09-21 | $74.42 | $74.72 | $71.10 | $71.17 | $71.17 | 642,200 |
| 2022-09-20 | $75.35 | $75.48 | $73.21 | $73.72 | $73.72 | 718,862 |
| 2022-09-19 | $73.61 | $76.03 | $73.61 | $75.96 | $75.96 | 801,613 |
| 2022-09-16 | $75.00 | $75.17 | $73.57 | $74.66 | $74.66 | 2,120,070 |
| 2022-09-15 | $76.24 | $77.43 | $75.64 | $76.21 | $76.21 | 976,869 |
| 2022-09-14 | $76.64 | $77.04 | $75.64 | $76.80 | $76.19 | 847,292 |
| 2022-09-13 | $76.63 | $77.37 | $75.48 | $76.11 | $75.51 | 756,631 |
| 2022-09-12 | $79.23 | $79.50 | $77.60 | $78.82 | $78.19 | 900,055 |
| 2022-09-09 | $77.86 | $79.19 | $77.49 | $78.74 | $78.74 | 769,897 |
| 2022-09-08 | $74.37 | $77.68 | $74.30 | $77.58 | $77.58 | 734,241 |
| 2022-09-07 | $73.34 | $75.43 | $72.77 | $75.23 | $75.23 | 667,463 |
| 2022-09-06 | $72.74 | $73.35 | $70.57 | $73.08 | $73.08 | 875,036 |
| 2022-09-02 | $74.23 | $74.81 | $72.31 | $72.75 | $72.75 | 840,001 |
| 2022-09-01 | $73.27 | $73.33 | $72.16 | $73.12 | $73.12 | 1,026,238 |
| 2022-08-31 | $74.64 | $75.93 | $73.80 | $74.14 | $74.14 | 788,230 |
| 2022-08-30 | $74.09 | $74.12 | $72.33 | $73.53 | $73.53 | 1,002,297 |
| 2022-08-29 | $74.07 | $74.49 | $73.15 | $73.33 | $73.33 | 757,670 |
| 2022-08-26 | $78.13 | $78.49 | $75.02 | $75.07 | $75.07 | 877,006 |
| 2022-08-25 | $76.48 | $78.14 | $76.04 | $78.13 | $78.13 | 596,173 |
| 2022-08-24 | $75.40 | $76.83 | $74.81 | $75.74 | $75.74 | 805,970 |
| 2022-08-23 | $73.88 | $75.84 | $73.88 | $75.51 | $75.51 | 882,900 |
| 2022-08-22 | $73.43 | $74.05 | $72.69 | $73.84 | $73.84 | 815,919 |
| 2022-08-19 | $76.02 | $76.15 | $74.53 | $74.88 | $74.88 | 923,344 |
| 2022-08-18 | $76.84 | $78.55 | $76.84 | $77.54 | $77.54 | 1,156,565 |
| 2022-08-17 | $74.14 | $76.58 | $73.96 | $76.49 | $76.49 | 809,072 |
| 2022-08-16 | $74.81 | $75.98 | $74.02 | $75.58 | $75.58 | 1,608,318 |
| 2022-08-15 | $74.99 | $76.83 | $74.99 | $75.48 | $75.48 | 907,852 |
| 2022-08-12 | $75.46 | $76.17 | $74.74 | $75.12 | $75.12 | 821,229 |
| 2022-08-11 | $75.63 | $76.02 | $74.57 | $74.94 | $74.94 | 656,936 |
| 2022-08-10 | $73.56 | $75.57 | $72.72 | $74.64 | $74.64 | 664,685 |
| 2022-08-09 | $72.67 | $73.25 | $71.75 | $72.10 | $72.10 | 618,052 |
| 2022-08-08 | $73.94 | $74.86 | $72.92 | $73.33 | $73.33 | 487,003 |
| 2022-08-05 | $72.66 | $74.53 | $72.66 | $73.33 | $73.33 | 356,057 |
| 2022-08-04 | $73.72 | $74.19 | $72.76 | $73.94 | $73.94 | 621,306 |
| 2022-08-03 | $73.59 | $74.20 | $72.91 | $73.58 | $73.58 | 467,197 |
| 2022-08-02 | $72.08 | $73.36 | $70.97 | $72.64 | $72.64 | 1,126,367 |
| 2022-08-01 | $71.36 | $74.10 | $71.00 | $72.77 | $72.77 | 871,177 |
| 2022-07-29 | $71.54 | $73.45 | $71.44 | $71.65 | $71.65 | 1,374,452 |
| 2022-07-28 | $66.29 | $71.83 | $65.82 | $71.28 | $71.28 | 1,622,872 |
| 2022-07-27 | $65.23 | $66.22 | $64.40 | $66.02 | $66.02 | 964,714 |
| 2022-07-26 | $65.10 | $65.19 | $63.47 | $64.10 | $64.10 | 700,855 |
| 2022-07-25 | $65.23 | $65.28 | $64.01 | $65.23 | $65.23 | 765,594 |
| 2022-07-22 | $65.90 | $66.96 | $64.21 | $65.14 | $65.14 | 422,197 |
| 2022-07-21 | $64.09 | $65.78 | $62.59 | $65.55 | $65.55 | 670,016 |
| 2022-07-20 | $62.83 | $64.75 | $62.53 | $64.23 | $64.23 | 566,504 |
| 2022-07-19 | $61.49 | $62.71 | $61.23 | $62.67 | $62.67 | 694,021 |
| 2022-07-18 | $61.72 | $62.19 | $60.18 | $60.52 | $60.52 | 561,275 |
| 2022-07-15 | $59.67 | $60.86 | $58.84 | $60.69 | $60.69 | 409,575 |
| 2022-07-14 | $57.95 | $59.07 | $57.15 | $58.61 | $58.61 | 452,737 |
| 2022-07-13 | $59.00 | $59.99 | $57.79 | $59.21 | $59.21 | 834,320 |
| 2022-07-12 | $59.41 | $61.85 | $59.20 | $60.34 | $60.34 | 592,152 |
| 2022-07-11 | $60.16 | $60.68 | $59.46 | $59.75 | $59.75 | 984,793 |
| 2022-07-08 | $61.00 | $61.71 | $60.07 | $60.85 | $60.85 | 501,876 |
| 2022-07-07 | $59.98 | $61.58 | $59.83 | $61.20 | $61.20 | 903,274 |
| 2022-07-06 | $60.00 | $60.81 | $58.92 | $59.38 | $59.38 | 1,214,030 |
| 2022-07-05 | $57.13 | $60.03 | $56.49 | $60.03 | $60.03 | 814,267 |
| 2022-07-01 | $56.74 | $58.75 | $56.43 | $58.55 | $58.55 | 749,956 |
| 2022-06-30 | $56.34 | $57.58 | $55.45 | $56.86 | $56.86 | 1,041,906 |
| 2022-06-29 | $58.96 | $59.38 | $56.92 | $57.43 | $57.43 | 970,018 |
| 2022-06-28 | $60.84 | $61.94 | $58.70 | $58.90 | $58.90 | 647,723 |
| 2022-06-27 | $60.32 | $60.84 | $58.76 | $60.42 | $60.42 | 542,861 |
| 2022-06-24 | $58.50 | $59.98 | $58.11 | $59.93 | $59.93 | 1,430,226 |
| 2022-06-23 | $56.98 | $57.83 | $55.89 | $57.62 | $57.62 | 679,779 |
| 2022-06-22 | $55.05 | $56.94 | $55.05 | $56.36 | $56.36 | 2,098,373 |
| 2022-06-21 | $55.74 | $56.88 | $55.26 | $56.08 | $56.08 | 1,601,269 |
| 2022-06-17 | $53.80 | $55.72 | $53.75 | $54.52 | $54.52 | 2,793,321 |
| 2022-06-16 | $56.95 | $57.38 | $53.15 | $53.71 | $53.71 | 2,570,049 |
| 2022-06-15 | $59.28 | $59.76 | $57.51 | $58.66 | $58.66 | 1,595,478 |
| 2022-06-14 | $59.01 | $59.99 | $58.10 | $59.09 | $58.48 | 1,500,875 |
| 2022-06-13 | $62.79 | $63.34 | $58.44 | $58.89 | $58.28 | 2,210,931 |
| 2022-06-10 | $68.68 | $68.93 | $65.65 | $65.75 | $65.07 | 1,082,121 |
| 2022-06-09 | $72.01 | $72.06 | $70.47 | $70.47 | $69.74 | 494,006 |
| 2022-06-08 | $72.25 | $73.73 | $71.94 | $72.51 | $71.76 | 416,481 |
| 2022-06-07 | $72.65 | $73.82 | $72.03 | $73.18 | $72.43 | 590,966 |
| 2022-06-06 | $74.15 | $75.44 | $73.08 | $73.37 | $72.61 | 663,494 |
| 2022-06-03 | $71.02 | $73.75 | $70.83 | $73.32 | $72.57 | 978,530 |
| 2022-06-02 | $70.00 | $72.81 | $69.33 | $72.40 | $71.65 | 773,597 |
| 2022-06-01 | $71.17 | $72.25 | $68.76 | $69.84 | $69.12 | 613,415 |
| 2022-05-31 | $72.23 | $72.45 | $70.20 | $71.17 | $70.44 | 887,199 |
| 2022-05-27 | $71.29 | $72.92 | $70.98 | $72.71 | $71.96 | 444,618 |
| 2022-05-26 | $67.68 | $70.68 | $67.68 | $70.46 | $69.73 | 659,751 |
| 2022-05-25 | $65.54 | $68.33 | $65.54 | $67.78 | $67.08 | 466,126 |
| 2022-05-24 | $67.11 | $67.84 | $64.69 | $66.40 | $65.72 | 440,632 |
| 2022-05-23 | $67.70 | $68.55 | $66.63 | $68.19 | $67.49 | 806,209 |
| 2022-05-20 | $67.64 | $68.05 | $65.04 | $66.76 | $66.07 | 946,861 |
| 2022-05-19 | $66.59 | $68.00 | $65.75 | $66.68 | $65.99 | 516,011 |
| 2022-05-18 | $68.02 | $69.35 | $66.10 | $66.79 | $66.10 | 525,695 |
| 2022-05-17 | $69.21 | $70.12 | $67.27 | $69.79 | $69.07 | 454,991 |
| 2022-05-16 | $67.86 | $68.74 | $67.19 | $67.26 | $66.57 | 586,375 |
| 2022-05-13 | $65.07 | $68.75 | $65.07 | $68.53 | $67.82 | 928,677 |
| 2022-05-12 | $62.33 | $64.67 | $61.62 | $63.85 | $63.19 | 1,022,435 |
| 2022-05-11 | $64.32 | $66.02 | $62.85 | $63.03 | $62.38 | 1,477,910 |
| 2022-05-10 | $64.84 | $65.74 | $61.77 | $64.45 | $63.79 | 979,179 |
| 2022-05-09 | $65.75 | $67.74 | $62.99 | $63.29 | $62.64 | 894,870 |
| 2022-05-06 | $68.72 | $68.85 | $66.41 | $67.89 | $67.19 | 858,716 |
| 2022-05-05 | $70.70 | $71.61 | $68.01 | $69.21 | $68.50 | 862,085 |
| 2022-05-04 | $69.39 | $72.23 | $67.64 | $72.00 | $71.26 | 926,914 |
| 2022-05-03 | $67.52 | $69.63 | $66.53 | $69.30 | $68.59 | 879,849 |
| 2022-05-02 | $66.22 | $68.59 | $65.60 | $67.62 | $66.92 | 1,360,334 |
| 2022-04-29 | $70.39 | $70.92 | $66.08 | $66.22 | $65.54 | 1,170,441 |
| 2022-04-28 | $70.71 | $71.58 | $67.39 | $71.00 | $70.27 | 1,096,964 |
| 2022-04-27 | $71.74 | $72.89 | $70.24 | $70.28 | $69.56 | 800,028 |
| 2022-04-26 | $75.65 | $75.65 | $71.52 | $71.69 | $70.95 | 1,273,726 |
| 2022-04-25 | $74.71 | $76.79 | $73.21 | $76.54 | $75.75 | 785,629 |
| 2022-04-22 | $77.22 | $77.64 | $74.75 | $75.62 | $74.84 | 961,112 |
| 2022-04-21 | $82.25 | $83.42 | $77.25 | $77.61 | $76.81 | 879,912 |
| 2022-04-20 | $79.78 | $82.45 | $79.78 | $82.01 | $81.17 | 659,683 |
| 2022-04-19 | $76.51 | $80.73 | $76.43 | $80.21 | $79.38 | 676,448 |
| 2022-04-18 | $76.59 | $77.27 | $75.80 | $76.67 | $75.88 | 587,619 |
| 2022-04-14 | $78.82 | $79.61 | $77.28 | $77.30 | $76.50 | 546,710 |
| 2022-04-13 | $76.40 | $78.80 | $76.40 | $78.65 | $77.84 | 588,216 |
| 2022-04-12 | $77.84 | $79.23 | $75.49 | $76.00 | $75.22 | 721,058 |
| 2022-04-11 | $79.29 | $79.39 | $76.94 | $77.05 | $76.26 | 1,032,056 |
| 2022-04-08 | $79.68 | $81.56 | $79.58 | $80.37 | $79.54 | 666,528 |
| 2022-04-07 | $78.63 | $80.42 | $77.96 | $80.00 | $79.18 | 641,944 |
| 2022-04-06 | $80.49 | $80.73 | $77.72 | $79.45 | $78.63 | 719,134 |
| 2022-04-05 | $84.08 | $84.69 | $79.93 | $81.38 | $80.54 | 1,108,807 |
| 2022-04-04 | $83.38 | $85.48 | $83.38 | $84.38 | $83.51 | 771,134 |
| 2022-04-01 | $82.23 | $83.42 | $81.56 | $83.04 | $82.19 | 471,552 |
| 2022-03-31 | $82.00 | $82.87 | $81.16 | $81.23 | $80.39 | 716,476 |
| 2022-03-30 | $82.11 | $83.25 | $81.19 | $81.69 | $80.85 | 815,321 |
| 2022-03-29 | $80.76 | $83.48 | $80.75 | $82.71 | $81.86 | 678,059 |
| 2022-03-28 | $79.18 | $80.09 | $78.13 | $79.63 | $78.81 | 383,303 |
| 2022-03-25 | $79.23 | $80.14 | $77.88 | $79.09 | $78.28 | 677,517 |
| 2022-03-24 | $79.07 | $79.55 | $77.83 | $79.14 | $78.33 | 547,515 |
| 2022-03-23 | $79.82 | $80.53 | $78.43 | $78.67 | $77.86 | 390,911 |
| 2022-03-22 | $79.04 | $81.66 | $78.49 | $80.29 | $79.46 | 1,216,098 |
| 2022-03-21 | $80.30 | $81.20 | $77.84 | $78.43 | $77.62 | 1,079,145 |
| 2022-03-18 | $76.54 | $80.89 | $76.54 | $80.60 | $79.77 | 1,365,421 |
| 2022-03-17 | $74.76 | $77.77 | $74.72 | $77.06 | $76.27 | 1,197,927 |
| 2022-03-16 | $71.76 | $75.70 | $71.76 | $75.46 | $74.68 | 1,427,333 |
| 2022-03-15 | $70.83 | $72.10 | $70.03 | $71.26 | $69.96 | 516,850 |
| 2022-03-14 | $71.25 | $72.21 | $69.35 | $69.96 | $68.68 | 719,017 |
| 2022-03-11 | $72.57 | $73.11 | $70.74 | $71.25 | $69.95 | 632,102 |
| 2022-03-10 | $69.28 | $71.70 | $69.20 | $71.37 | $70.07 | 735,526 |
| 2022-03-09 | $68.74 | $71.99 | $68.60 | $70.94 | $69.65 | 554,147 |
| 2022-03-08 | $67.87 | $68.65 | $65.61 | $66.37 | $65.16 | 1,361,718 |
| 2022-03-07 | $74.14 | $74.72 | $67.82 | $67.93 | $66.69 | 1,164,670 |
| 2022-03-04 | $76.81 | $77.27 | $74.13 | $74.66 | $73.30 | 806,378 |
| 2022-03-03 | $81.15 | $81.15 | $76.11 | $77.42 | $76.01 | 1,388,340 |
| 2022-03-02 | $80.64 | $82.75 | $79.26 | $82.21 | $80.71 | 809,730 |
| 2022-03-01 | $80.61 | $81.70 | $78.87 | $79.18 | $77.74 | 989,367 |
| 2022-02-28 | $78.80 | $81.66 | $78.80 | $81.09 | $79.61 | 1,080,486 |
| 2022-02-25 | $75.89 | $79.93 | $75.89 | $79.72 | $78.27 | 794,159 |
| 2022-02-24 | $71.29 | $75.94 | $70.36 | $75.53 | $74.15 | 1,149,565 |
| 2022-02-23 | $76.36 | $77.14 | $73.33 | $73.39 | $72.05 | 463,106 |
| 2022-02-22 | $75.93 | $76.75 | $75.20 | $75.52 | $74.14 | 597,254 |
| 2022-02-18 | $78.94 | $79.52 | $76.76 | $76.95 | $75.55 | 511,493 |
| 2022-02-17 | $81.71 | $82.55 | $78.47 | $79.01 | $77.57 | 775,603 |
| 2022-02-16 | $80.05 | $82.81 | $80.05 | $82.41 | $80.91 | 812,023 |
| 2022-02-15 | $80.39 | $82.22 | $79.50 | $80.82 | $79.35 | 1,043,116 |
| 2022-02-14 | $80.11 | $81.80 | $78.12 | $78.64 | $77.21 | 1,199,289 |
| 2022-02-11 | $82.13 | $83.73 | $79.73 | $79.90 | $78.44 | 1,285,526 |
| 2022-02-10 | $79.72 | $82.97 | $78.69 | $80.46 | $78.99 | 1,265,699 |
| 2022-02-09 | $79.44 | $81.35 | $79.44 | $81.27 | $79.79 | 1,003,822 |
| 2022-02-08 | $78.61 | $79.13 | $77.66 | $78.44 | $77.01 | 762,961 |
| 2022-02-07 | $79.11 | $80.19 | $77.78 | $78.90 | $77.46 | 529,972 |
| 2022-02-04 | $77.96 | $80.04 | $77.05 | $79.39 | $77.94 | 706,995 |
| 2022-02-03 | $78.59 | $80.19 | $77.94 | $78.27 | $76.84 | 1,058,603 |
| 2022-02-02 | $78.05 | $80.90 | $76.99 | $80.71 | $79.24 | 1,910,654 |
| 2022-02-01 | $79.88 | $80.23 | $77.60 | $77.61 | $76.20 | 994,809 |
| 2022-01-31 | $74.49 | $79.74 | $74.23 | $79.72 | $78.27 | 804,906 |
| 2022-01-28 | $72.54 | $74.24 | $71.62 | $74.16 | $72.81 | 832,026 |
| 2022-01-27 | $72.92 | $75.14 | $72.08 | $72.96 | $71.63 | 901,284 |
| 2022-01-26 | $73.13 | $74.21 | $71.35 | $71.82 | $70.51 | 516,982 |
| 2022-01-25 | $72.38 | $73.35 | $71.07 | $71.99 | $70.68 | 731,218 |
| 2022-01-24 | $70.93 | $72.98 | $69.21 | $72.64 | $71.32 | 1,402,430 |
| 2022-01-21 | $73.29 | $74.10 | $71.90 | $72.75 | $71.42 | 702,782 |
| 2022-01-20 | $75.20 | $76.18 | $73.97 | $74.12 | $72.77 | 671,072 |
| 2022-01-19 | $76.17 | $76.24 | $74.67 | $74.81 | $73.45 | 592,339 |
| 2022-01-18 | $76.29 | $76.41 | $75.14 | $75.86 | $74.48 | 770,150 |
| 2022-01-14 | $75.28 | $77.22 | $74.83 | $77.12 | $75.71 | 752,683 |
| 2022-01-13 | $78.42 | $78.92 | $76.24 | $76.57 | $75.17 | 591,759 |
| 2022-01-12 | $79.32 | $79.87 | $77.94 | $78.05 | $76.63 | 517,531 |
| 2022-01-11 | $75.09 | $78.57 | $74.78 | $78.49 | $77.06 | 618,500 |
| 2022-01-10 | $74.11 | $75.02 | $72.68 | $74.69 | $73.33 | 615,617 |
| 2022-01-07 | $74.09 | $75.96 | $73.83 | $75.00 | $73.63 | 688,273 |
| 2022-01-06 | $74.00 | $74.54 | $72.75 | $73.94 | $72.59 | 1,023,101 |
| 2022-01-05 | $79.14 | $79.69 | $74.04 | $74.10 | $72.75 | 640,340 |
| 2022-01-04 | $79.46 | $80.87 | $77.53 | $78.99 | $77.55 | 567,768 |
| 2022-01-03 | $81.08 | $81.47 | $78.65 | $79.19 | $77.75 | 361,794 |
| 2021-12-31 | $81.20 | $81.73 | $80.41 | $81.27 | $79.79 | 447,227 |
| 2021-12-30 | $80.95 | $82.55 | $80.95 | $81.05 | $79.57 | 322,699 |
| 2021-12-29 | $82.44 | $82.81 | $80.72 | $80.92 | $79.44 | 310,129 |
| 2021-12-28 | $82.97 | $84.10 | $82.00 | $82.04 | $80.54 | 353,141 |
| 2021-12-27 | $82.54 | $83.68 | $82.03 | $82.80 | $81.29 | 473,429 |
| 2021-12-23 | $78.98 | $81.94 | $78.90 | $81.36 | $79.88 | 468,053 |
| 2021-12-22 | $76.73 | $79.12 | $76.61 | $79.00 | $77.56 | 469,286 |
| 2021-12-21 | $74.43 | $77.32 | $73.61 | $76.94 | $75.54 | 746,574 |
| 2021-12-20 | $75.33 | $75.53 | $72.84 | $73.61 | $72.27 | 874,374 |
| 2021-12-17 | $74.60 | $77.37 | $74.39 | $76.69 | $75.29 | 1,345,118 |
| 2021-12-16 | $78.71 | $79.28 | $75.13 | $75.35 | $73.98 | 890,745 |
| 2021-12-15 | $77.10 | $77.89 | $75.71 | $77.72 | $75.83 | 718,605 |
| 2021-12-14 | $76.68 | $77.56 | $76.00 | $76.67 | $74.81 | 1,152,551 |
| 2021-12-13 | $78.26 | $78.36 | $77.30 | $77.71 | $75.82 | 562,776 |
| 2021-12-10 | $80.89 | $81.14 | $78.06 | $78.69 | $76.78 | 454,295 |
| 2021-12-09 | $79.77 | $80.70 | $79.50 | $79.95 | $78.01 | 518,180 |
| 2021-12-08 | $80.40 | $81.11 | $79.12 | $80.25 | $78.30 | 547,175 |
| 2021-12-07 | $82.16 | $83.13 | $80.37 | $80.60 | $78.64 | 506,581 |
| 2021-12-06 | $80.40 | $81.02 | $78.17 | $80.69 | $78.73 | 698,925 |
| 2021-12-03 | $83.63 | $84.67 | $79.00 | $79.89 | $77.95 | 665,622 |
| 2021-12-02 | $80.85 | $84.42 | $80.82 | $83.22 | $81.20 | 576,109 |
| 2021-12-01 | $82.50 | $84.53 | $81.05 | $81.05 | $79.08 | 625,152 |
| 2021-11-30 | $81.62 | $82.66 | $80.76 | $81.16 | $79.19 | 740,142 |
| 2021-11-29 | $83.27 | $83.71 | $82.05 | $82.23 | $80.23 | 545,418 |
| 2021-11-26 | $82.91 | $83.74 | $81.22 | $82.17 | $80.17 | 509,279 |
| 2021-11-24 | $84.77 | $85.31 | $84.01 | $84.36 | $82.31 | 398,633 |
| 2021-11-23 | $87.34 | $87.82 | $84.39 | $85.58 | $83.50 | 1,587,633 |
| 2021-11-22 | $89.02 | $89.25 | $87.32 | $87.50 | $85.37 | 522,652 |
| 2021-11-19 | $88.92 | $89.00 | $87.92 | $88.30 | $86.15 | 350,275 |
| 2021-11-18 | $89.50 | $90.08 | $88.09 | $88.83 | $86.67 | 534,073 |
| 2021-11-17 | $87.25 | $89.35 | $86.13 | $88.84 | $86.68 | 984,769 |
| 2021-11-16 | $86.24 | $87.33 | $86.02 | $87.21 | $85.09 | 329,759 |
| 2021-11-15 | $86.87 | $86.96 | $86.02 | $86.48 | $84.38 | 235,327 |
| 2021-11-12 | $86.33 | $87.24 | $85.67 | $86.53 | $84.43 | 396,869 |
| 2021-11-11 | $87.52 | $87.74 | $85.87 | $86.03 | $83.94 | 638,437 |
| 2021-11-10 | $87.05 | $87.74 | $86.45 | $86.95 | $84.84 | 758,800 |
| 2021-11-09 | $86.00 | $88.16 | $86.00 | $87.47 | $85.34 | 523,571 |
| 2021-11-08 | $85.81 | $86.11 | $84.87 | $86.11 | $84.02 | 533,655 |
| 2021-11-05 | $86.36 | $86.89 | $85.06 | $85.66 | $83.58 | 443,617 |
| 2021-11-04 | $87.05 | $87.33 | $85.53 | $86.31 | $84.21 | 531,682 |
| 2021-11-03 | $84.43 | $86.92 | $84.31 | $86.61 | $84.50 | 636,193 |
| 2021-11-02 | $83.94 | $84.91 | $83.25 | $84.80 | $82.74 | 876,349 |
| 2021-11-01 | $85.21 | $85.39 | $83.70 | $83.99 | $81.95 | 603,596 |
| 2021-10-29 | $86.03 | $86.19 | $84.39 | $84.74 | $82.68 | 639,786 |
| 2021-10-28 | $83.45 | $86.34 | $83.45 | $86.23 | $84.13 | 479,264 |
| 2021-10-27 | $82.46 | $85.20 | $81.92 | $82.82 | $80.81 | 526,421 |
| 2021-10-26 | $83.96 | $85.90 | $83.84 | $84.50 | $82.45 | 1,138,294 |
| 2021-10-25 | $82.21 | $83.99 | $82.13 | $83.59 | $81.56 | 622,340 |
| 2021-10-22 | $81.38 | $81.78 | $80.42 | $81.67 | $79.68 | 509,472 |
| 2021-10-21 | $79.76 | $81.02 | $79.42 | $81.02 | $79.05 | 487,427 |
| 2021-10-20 | $78.95 | $80.10 | $78.00 | $79.67 | $77.73 | 363,780 |
| 2021-10-19 | $77.00 | $78.64 | $76.75 | $78.56 | $76.65 | 643,609 |
| 2021-10-18 | $76.96 | $77.80 | $76.42 | $76.55 | $74.69 | 461,182 |
| 2021-10-15 | $79.31 | $79.59 | $76.41 | $76.73 | $74.86 | 509,185 |
| 2021-10-14 | $78.25 | $78.83 | $77.04 | $78.80 | $76.88 | 469,913 |
| 2021-10-13 | $76.85 | $77.65 | $76.29 | $77.34 | $75.46 | 373,234 |
| 2021-10-12 | $77.12 | $77.42 | $76.26 | $76.62 | $74.76 | 252,950 |
| 2021-10-11 | $77.83 | $78.18 | $75.98 | $76.49 | $74.63 | 328,819 |
| 2021-10-08 | $77.55 | $78.41 | $77.10 | $77.73 | $75.84 | 449,413 |
| 2021-10-07 | $76.36 | $78.27 | $76.23 | $77.23 | $75.35 | 606,810 |
| 2021-10-06 | $73.90 | $76.48 | $73.75 | $75.76 | $73.92 | 651,970 |
| 2021-10-05 | $73.88 | $74.89 | $72.99 | $74.69 | $72.87 | 693,282 |
| 2021-10-04 | $73.98 | $75.02 | $72.93 | $73.25 | $71.47 | 664,036 |
| 2021-10-01 | $74.41 | $75.10 | $72.51 | $74.43 | $72.62 | 594,677 |
| 2021-09-30 | $74.23 | $74.97 | $73.76 | $73.83 | $72.03 | 496,038 |
| 2021-09-29 | $73.88 | $74.36 | $72.73 | $73.73 | $71.94 | 635,568 |
| 2021-09-28 | $74.65 | $74.90 | $73.15 | $73.18 | $71.40 | 541,264 |
| 2021-09-27 | $77.13 | $77.41 | $75.56 | $75.56 | $73.72 | 344,475 |
| 2021-09-24 | $77.11 | $77.85 | $76.35 | $77.28 | $75.40 | 569,802 |
| 2021-09-23 | $77.14 | $77.75 | $76.70 | $77.67 | $75.78 | 874,674 |
| 2021-09-22 | $77.00 | $77.24 | $76.16 | $76.54 | $74.68 | 626,525 |
| 2021-09-21 | $77.35 | $77.77 | $76.00 | $76.39 | $74.53 | 454,625 |
| 2021-09-20 | $77.09 | $77.49 | $75.23 | $76.51 | $74.65 | 602,334 |
| 2021-09-17 | $79.50 | $80.03 | $78.34 | $78.70 | $76.79 | 3,587,968 |
| 2021-09-16 | $79.38 | $80.21 | $78.21 | $79.98 | $78.04 | 405,366 |
| 2021-09-15 | $77.82 | $79.65 | $77.43 | $79.38 | $77.45 | 525,936 |
| 2021-09-14 | $79.24 | $79.24 | $77.67 | $78.22 | $75.87 | 551,488 |
| 2021-09-13 | $79.15 | $79.93 | $77.95 | $78.72 | $76.35 | 727,685 |
| 2021-09-10 | $80.28 | $80.49 | $78.85 | $78.93 | $76.56 | 398,274 |
| 2021-09-09 | $79.74 | $81.16 | $79.73 | $79.75 | $77.35 | 629,307 |
| 2021-09-08 | $78.94 | $80.36 | $78.79 | $79.99 | $77.59 | 668,416 |
| 2021-09-07 | $79.69 | $80.89 | $79.30 | $79.30 | $76.92 | 937,769 |
| 2021-09-03 | $78.90 | $79.58 | $78.65 | $79.33 | $76.95 | 541,208 |
| 2021-09-02 | $77.80 | $78.84 | $77.05 | $78.82 | $76.45 | 523,199 |
| 2021-09-01 | $77.19 | $78.26 | $76.51 | $77.66 | $75.33 | 552,399 |
| 2021-08-31 | $76.45 | $77.48 | $76.23 | $77.18 | $74.86 | 733,475 |
| 2021-08-30 | $75.23 | $76.71 | $75.00 | $76.13 | $73.84 | 528,306 |
| 2021-08-27 | $74.41 | $75.78 | $74.41 | $75.11 | $72.85 | 439,197 |
| 2021-08-26 | $73.26 | $74.85 | $73.11 | $74.35 | $72.12 | 396,083 |
| 2021-08-25 | $72.94 | $73.75 | $72.89 | $73.41 | $71.20 | 623,989 |
| 2021-08-24 | $72.38 | $73.72 | $72.38 | $73.09 | $70.89 | 786,650 |
| 2021-08-23 | $71.27 | $72.65 | $71.27 | $72.53 | $70.35 | 629,939 |
| 2021-08-20 | $71.06 | $72.00 | $70.72 | $71.16 | $69.02 | 974,186 |
| 2021-08-19 | $70.62 | $71.67 | $70.15 | $71.01 | $68.88 | 778,038 |
| 2021-08-18 | $72.37 | $72.56 | $71.19 | $71.72 | $69.56 | 637,170 |
| 2021-08-17 | $73.90 | $73.90 | $72.01 | $72.36 | $70.19 | 2,096,665 |
| 2021-08-16 | $74.31 | $74.77 | $73.70 | $74.39 | $72.15 | 1,111,095 |
| 2021-08-13 | $72.46 | $74.69 | $72.26 | $74.49 | $72.25 | 906,392 |
| 2021-08-12 | $70.74 | $72.02 | $70.00 | $71.91 | $69.75 | 819,660 |
| 2021-08-11 | $72.50 | $72.50 | $70.86 | $71.03 | $68.90 | 581,408 |
| 2021-08-10 | $72.77 | $73.47 | $72.01 | $72.04 | $69.87 | 487,767 |
| 2021-08-09 | $73.99 | $73.99 | $72.50 | $72.83 | $70.64 | 346,586 |
| 2021-08-06 | $73.73 | $73.97 | $72.71 | $73.81 | $71.59 | 452,474 |
| 2021-08-05 | $73.18 | $73.64 | $72.17 | $73.62 | $71.41 | 722,141 |
| 2021-08-04 | $72.62 | $73.38 | $72.24 | $72.66 | $70.48 | 419,838 |
| 2021-08-03 | $71.69 | $72.81 | $70.35 | $72.78 | $70.59 | 494,720 |
| 2021-08-02 | $71.99 | $72.24 | $70.64 | $70.89 | $68.76 | 666,222 |
| 2021-07-30 | $70.52 | $71.89 | $70.30 | $71.61 | $69.46 | 801,203 |
| 2021-07-29 | $68.38 | $71.14 | $66.24 | $70.51 | $68.39 | 818,670 |
| 2021-07-28 | $67.62 | $69.16 | $67.59 | $68.69 | $66.63 | 598,870 |
| 2021-07-27 | $66.97 | $67.65 | $66.74 | $67.50 | $65.47 | 490,454 |
| 2021-07-26 | $66.50 | $67.12 | $65.85 | $66.98 | $64.97 | 450,314 |
| 2021-07-23 | $65.35 | $66.54 | $65.35 | $66.51 | $64.51 | 428,870 |
| 2021-07-22 | $64.31 | $65.12 | $63.65 | $65.10 | $63.14 | 332,621 |
| 2021-07-21 | $63.52 | $64.35 | $63.14 | $64.14 | $62.21 | 371,362 |
| 2021-07-20 | $61.86 | $63.47 | $61.58 | $63.21 | $61.31 | 452,774 |
| 2021-07-19 | $61.43 | $62.22 | $60.84 | $61.46 | $59.61 | 535,838 |
| 2021-07-16 | $63.21 | $63.62 | $61.96 | $62.17 | $60.30 | 453,261 |
| 2021-07-15 | $63.28 | $63.73 | $62.54 | $62.95 | $61.06 | 768,344 |
| 2021-07-14 | $64.01 | $64.08 | $62.72 | $63.45 | $61.54 | 308,481 |
| 2021-07-13 | $64.70 | $64.94 | $63.92 | $63.95 | $62.03 | 317,995 |
| 2021-07-12 | $64.83 | $65.26 | $64.64 | $64.86 | $62.91 | 408,193 |
| 2021-07-09 | $64.46 | $64.72 | $64.13 | $64.67 | $62.73 | 390,152 |
| 2021-07-08 | $63.78 | $64.13 | $63.41 | $63.96 | $62.04 | 849,104 |
| 2021-07-07 | $65.20 | $65.65 | $64.44 | $64.82 | $62.87 | 497,852 |
| 2021-07-06 | $65.00 | $65.37 | $64.33 | $65.01 | $63.06 | 876,464 |
| 2021-07-02 | $64.50 | $64.99 | $64.00 | $64.99 | $63.04 | 474,790 |
| 2021-07-01 | $63.67 | $64.05 | $63.12 | $63.90 | $61.98 | 542,222 |
| 2021-06-30 | $62.76 | $63.63 | $62.54 | $63.59 | $61.68 | 957,276 |
| 2021-06-29 | $64.08 | $64.32 | $62.84 | $63.08 | $61.18 | 857,422 |
| 2021-06-28 | $62.79 | $63.77 | $61.46 | $63.67 | $61.76 | 1,045,670 |
| 2021-06-25 | $60.85 | $62.79 | $60.44 | $62.71 | $60.83 | 3,372,284 |
| 2021-06-24 | $59.61 | $60.62 | $59.50 | $60.55 | $58.73 | 936,843 |
| 2021-06-23 | $59.00 | $59.29 | $58.66 | $59.20 | $57.42 | 707,918 |
| 2021-06-22 | $58.00 | $59.07 | $57.59 | $58.84 | $57.07 | 565,079 |
| 2021-06-21 | $57.71 | $58.43 | $57.46 | $58.13 | $56.38 | 1,201,188 |
| 2021-06-18 | $57.57 | $57.61 | $56.67 | $57.19 | $55.47 | 1,186,179 |
| 2021-06-17 | $58.66 | $59.50 | $57.41 | $58.00 | $56.26 | 866,753 |
| 2021-06-16 | $58.02 | $58.57 | $57.58 | $58.40 | $56.64 | 827,724 |
| 2021-06-15 | $57.89 | $58.50 | $57.84 | $58.00 | $56.26 | 569,184 |
| 2021-06-14 | $59.38 | $59.43 | $58.41 | $58.64 | $56.42 | 364,176 |
| 2021-06-11 | $58.80 | $59.35 | $58.80 | $59.29 | $57.05 | 529,992 |
| 2021-06-10 | $58.79 | $59.17 | $58.12 | $58.53 | $56.31 | 346,567 |
| 2021-06-09 | $59.11 | $59.52 | $58.62 | $58.79 | $56.56 | 457,687 |
| 2021-06-08 | $59.13 | $59.43 | $58.49 | $59.12 | $56.88 | 836,954 |
| 2021-06-07 | $56.90 | $57.88 | $56.60 | $57.62 | $55.44 | 706,754 |
| 2021-06-04 | $56.48 | $56.62 | $56.20 | $56.57 | $54.43 | 336,372 |
| 2021-06-03 | $55.44 | $56.39 | $55.01 | $56.19 | $54.06 | 571,058 |
| 2021-06-02 | $55.31 | $55.83 | $55.11 | $55.57 | $53.47 | 621,630 |
| 2021-06-01 | $55.83 | $55.89 | $55.06 | $55.29 | $53.20 | 1,738,597 |
| 2021-05-28 | $54.90 | $55.21 | $54.52 | $55.18 | $53.09 | 650,625 |
| 2021-05-27 | $55.00 | $55.07 | $54.63 | $54.98 | $52.90 | 524,383 |
| 2021-05-26 | $54.30 | $54.90 | $54.28 | $54.60 | $52.53 | 1,459,208 |
| 2021-05-25 | $54.52 | $54.80 | $54.22 | $54.44 | $52.38 | 1,688,593 |
| 2021-05-24 | $55.37 | $55.38 | $53.63 | $54.26 | $52.21 | 1,554,338 |
| 2021-05-21 | $52.71 | $55.06 | $52.19 | $55.00 | $52.92 | 1,482,406 |
| 2021-05-20 | $51.45 | $52.17 | $51.04 | $52.01 | $50.04 | 698,582 |
| 2021-05-19 | $50.89 | $51.40 | $50.46 | $51.19 | $49.25 | 585,066 |
| 2021-05-18 | $52.07 | $52.69 | $51.61 | $51.66 | $49.70 | 627,152 |
| 2021-05-17 | $52.11 | $52.46 | $51.65 | $51.91 | $49.95 | 669,514 |
| 2021-05-14 | $51.69 | $52.65 | $51.58 | $52.41 | $50.43 | 442,693 |
| 2021-05-13 | $51.37 | $51.95 | $50.80 | $51.13 | $49.19 | 658,634 |
| 2021-05-12 | $52.26 | $53.04 | $50.79 | $51.04 | $49.11 | 457,639 |
| 2021-05-11 | $52.51 | $52.90 | $51.83 | $52.46 | $50.47 | 1,297,637 |
| 2021-05-10 | $53.54 | $54.26 | $53.21 | $53.30 | $51.28 | 2,118,531 |
| 2021-05-07 | $53.63 | $53.99 | $53.30 | $53.66 | $51.63 | 1,877,069 |
| 2021-05-06 | $52.51 | $53.80 | $52.05 | $53.71 | $51.68 | 2,216,934 |
| 2021-05-05 | $51.61 | $52.79 | $51.56 | $52.51 | $50.52 | 1,991,000 |
| 2021-05-04 | $51.93 | $52.28 | $51.24 | $51.48 | $49.53 | 2,117,154 |
| 2021-05-03 | $52.76 | $53.09 | $51.81 | $52.11 | $50.14 | 1,620,253 |
| 2021-04-30 | $54.00 | $54.35 | $52.26 | $52.52 | $50.53 | 2,069,095 |
| 2021-04-29 | $56.21 | $56.73 | $53.78 | $54.27 | $52.22 | 1,751,758 |
| 2021-04-28 | $55.99 | $56.63 | $55.73 | $56.13 | $54.01 | 1,272,584 |
| 2021-04-27 | $54.98 | $55.96 | $54.84 | $55.92 | $53.80 | 729,592 |
| 2021-04-26 | $55.70 | $56.39 | $54.87 | $54.99 | $52.91 | 1,037,820 |
| 2021-04-23 | $53.93 | $55.56 | $53.10 | $55.37 | $53.27 | 1,774,278 |
| 2021-04-22 | $55.22 | $55.68 | $54.50 | $54.86 | $52.78 | 967,797 |
| 2021-04-21 | $54.02 | $55.30 | $54.02 | $55.07 | $52.99 | 699,302 |
| 2021-04-20 | $55.85 | $55.89 | $54.18 | $54.47 | $52.41 | 981,290 |
| 2021-04-19 | $55.91 | $56.11 | $55.55 | $56.01 | $53.89 | 707,602 |
| 2021-04-16 | $56.06 | $56.37 | $55.29 | $55.89 | $53.77 | 683,503 |
| 2021-04-15 | $56.65 | $56.71 | $55.69 | $55.86 | $53.75 | 885,051 |
| 2021-04-14 | $56.02 | $56.44 | $55.58 | $56.22 | $54.09 | 807,748 |
| 2021-04-13 | $54.95 | $56.33 | $54.91 | $55.86 | $53.75 | 764,680 |
| 2021-04-12 | $55.50 | $55.71 | $54.56 | $55.11 | $53.02 | 741,347 |
| 2021-04-09 | $55.58 | $55.95 | $54.29 | $55.13 | $53.04 | 779,364 |
| 2021-04-08 | $56.30 | $56.30 | $54.69 | $55.34 | $53.25 | 1,737,946 |
| 2021-04-07 | $55.00 | $56.31 | $54.82 | $55.65 | $53.54 | 2,640,384 |
| 2021-04-06 | $54.09 | $55.33 | $53.75 | $54.84 | $52.76 | 6,072,556 |
| 2021-04-05 | $58.50 | $59.17 | $58.27 | $59.13 | $56.89 | 590,805 |
| 2021-04-01 | $56.32 | $57.70 | $56.18 | $57.68 | $55.50 | 596,252 |
| 2021-03-31 | $54.05 | $57.34 | $54.03 | $56.03 | $53.91 | 1,433,257 |
| 2021-03-30 | $52.74 | $53.27 | $52.65 | $53.13 | $51.12 | 357,822 |
| 2021-03-29 | $52.99 | $53.17 | $52.47 | $52.88 | $50.88 | 708,022 |
| 2021-03-26 | $53.98 | $54.28 | $52.84 | $53.90 | $51.86 | 594,887 |
| 2021-03-25 | $54.59 | $54.67 | $53.68 | $53.97 | $51.93 | 661,028 |
| 2021-03-24 | $54.58 | $55.37 | $54.46 | $54.74 | $52.67 | 765,744 |
| 2021-03-23 | $54.95 | $55.44 | $54.09 | $54.41 | $52.35 | 1,063,406 |
| 2021-03-22 | $54.15 | $55.45 | $53.79 | $54.99 | $52.91 | 1,264,667 |
| 2021-03-19 | $54.61 | $55.64 | $53.98 | $54.20 | $52.15 | 1,364,644 |
| 2021-03-18 | $55.05 | $55.96 | $54.37 | $54.60 | $52.53 | 1,088,657 |
| 2021-03-17 | $54.71 | $55.57 | $54.35 | $55.38 | $53.28 | 950,372 |
| 2021-03-16 | $54.94 | $55.26 | $54.23 | $54.68 | $52.61 | 499,451 |
| 2021-03-15 | $55.16 | $55.65 | $54.36 | $55.39 | $52.84 | 547,371 |
| 2021-03-12 | $54.70 | $55.54 | $54.49 | $55.24 | $52.70 | 443,431 |
| 2021-03-11 | $53.94 | $55.23 | $53.72 | $54.80 | $52.28 | 688,559 |
| 2021-03-10 | $53.92 | $54.59 | $53.40 | $53.68 | $51.21 | 511,713 |
| 2021-03-09 | $52.69 | $54.58 | $52.40 | $53.77 | $51.29 | 593,574 |
| 2021-03-08 | $51.50 | $53.08 | $51.28 | $52.49 | $50.07 | 806,549 |
| 2021-03-05 | $50.86 | $51.21 | $47.77 | $51.16 | $48.80 | 937,557 |
| 2021-03-04 | $51.32 | $51.53 | $49.42 | $50.42 | $48.10 | 655,967 |
| 2021-03-03 | $51.98 | $52.37 | $51.18 | $51.37 | $49.00 | 734,825 |
| 2021-03-02 | $52.43 | $53.05 | $51.86 | $52.00 | $49.61 | 809,369 |
| 2021-03-01 | $52.90 | $53.55 | $52.42 | $52.49 | $50.07 | 717,831 |
| 2021-02-26 | $52.00 | $52.70 | $51.75 | $51.98 | $49.59 | 723,249 |
| 2021-02-25 | $52.15 | $52.32 | $51.00 | $51.64 | $49.26 | 630,061 |
| 2021-02-24 | $50.20 | $52.46 | $50.06 | $52.19 | $49.79 | 444,416 |
| 2021-02-23 | $50.08 | $50.98 | $49.10 | $50.71 | $48.37 | 1,001,416 |
| 2021-02-22 | $51.03 | $51.14 | $50.26 | $50.30 | $47.98 | 483,585 |
| 2021-02-19 | $52.07 | $52.54 | $51.25 | $51.49 | $49.12 | 687,829 |
| 2021-02-18 | $52.72 | $53.03 | $51.84 | $52.02 | $49.62 | 548,150 |
| 2021-02-17 | $52.71 | $53.35 | $52.02 | $53.10 | $50.65 | 779,130 |
| 2021-02-16 | $51.88 | $52.76 | $51.60 | $52.71 | $50.28 | 667,756 |
| 2021-02-12 | $51.17 | $51.98 | $50.56 | $51.44 | $49.07 | 699,207 |
| 2021-02-11 | $49.01 | $53.14 | $47.25 | $50.59 | $48.26 | 1,131,630 |
| 2021-02-10 | $49.77 | $51.08 | $49.47 | $50.63 | $48.30 | 1,038,332 |
| 2021-02-09 | $48.96 | $50.00 | $48.69 | $49.36 | $47.09 | 997,393 |
| 2021-02-08 | $49.00 | $49.40 | $48.85 | $49.11 | $46.85 | 559,869 |
| 2021-02-05 | $48.86 | $49.15 | $48.58 | $48.67 | $46.43 | 532,932 |
| 2021-02-04 | $47.75 | $49.35 | $47.52 | $48.75 | $46.50 | 543,068 |
| 2021-02-03 | $48.50 | $49.07 | $47.59 | $47.75 | $45.55 | 758,357 |
| 2021-02-02 | $46.90 | $48.99 | $46.90 | $48.67 | $46.43 | 456,484 |
| 2021-02-01 | $45.62 | $46.82 | $45.18 | $46.42 | $44.28 | 377,153 |
| 2021-01-29 | $45.91 | $46.10 | $44.80 | $45.16 | $43.08 | 378,025 |
| 2021-01-28 | $44.80 | $46.37 | $44.62 | $46.14 | $44.02 | 411,268 |
| 2021-01-27 | $45.35 | $46.39 | $44.43 | $44.54 | $42.49 | 560,955 |
| 2021-01-26 | $45.34 | $46.31 | $45.14 | $45.96 | $43.84 | 395,255 |
| 2021-01-25 | $45.28 | $45.69 | $44.85 | $45.18 | $43.10 | 299,787 |
| 2021-01-22 | $45.50 | $45.84 | $45.24 | $45.28 | $43.19 | 372,717 |
| 2021-01-21 | $46.58 | $46.80 | $45.52 | $45.76 | $43.65 | 459,978 |
| 2021-01-20 | $45.89 | $46.58 | $45.68 | $46.42 | $44.28 | 701,338 |
| 2021-01-19 | $45.34 | $45.90 | $45.11 | $45.67 | $43.57 | 884,283 |
| 2021-01-15 | $45.45 | $45.68 | $44.62 | $45.14 | $43.06 | 683,425 |
| 2021-01-14 | $46.49 | $46.88 | $45.74 | $45.78 | $43.67 | 524,404 |
| 2021-01-13 | $46.73 | $46.73 | $46.00 | $46.26 | $44.13 | 372,074 |
| 2021-01-12 | $46.76 | $46.99 | $46.19 | $46.53 | $44.39 | 459,929 |
| 2021-01-11 | $47.29 | $47.57 | $46.70 | $46.74 | $44.59 | 571,151 |
| 2021-01-08 | $47.90 | $48.25 | $47.29 | $47.51 | $45.32 | 549,073 |
| 2021-01-07 | $47.27 | $47.90 | $46.91 | $47.40 | $45.22 | 557,940 |
| 2021-01-06 | $46.50 | $47.28 | $45.77 | $46.62 | $44.47 | 728,820 |
| 2021-01-05 | $46.62 | $47.13 | $46.06 | $46.15 | $44.02 | 879,530 |
| 2021-01-04 | $47.30 | $47.39 | $46.22 | $46.68 | $44.53 | 576,793 |
| 2020-12-31 | $47.50 | $47.66 | $46.91 | $47.05 | $44.88 | 1,438,399 |
| 2020-12-30 | $47.88 | $48.29 | $47.52 | $47.69 | $45.49 | 345,965 |
| 2020-12-29 | $48.71 | $48.90 | $47.67 | $47.74 | $45.54 | 543,837 |
| 2020-12-28 | $49.53 | $49.64 | $48.41 | $48.54 | $46.30 | 594,834 |
| 2020-12-24 | $49.09 | $49.26 | $48.79 | $49.06 | $46.80 | 222,303 |
| 2020-12-23 | $49.38 | $49.86 | $49.05 | $49.13 | $46.87 | 424,560 |
| 2020-12-22 | $49.44 | $49.69 | $49.14 | $49.22 | $46.95 | 496,684 |
| 2020-12-21 | $48.89 | $49.72 | $48.35 | $49.51 | $47.23 | 597,210 |
| 2020-12-18 | $49.32 | $49.80 | $49.24 | $49.40 | $47.12 | 2,682,491 |
| 2020-12-17 | $49.13 | $49.57 | $48.87 | $49.16 | $46.90 | 570,842 |
| 2020-12-16 | $49.13 | $49.30 | $48.64 | $49.01 | $46.75 | 544,444 |
| 2020-12-15 | $48.62 | $49.27 | $48.54 | $49.24 | $46.59 | 642,327 |
| 2020-12-14 | $49.13 | $49.13 | $48.28 | $48.49 | $45.88 | 525,183 |
| 2020-12-11 | $48.35 | $48.90 | $48.19 | $48.61 | $46.00 | 361,023 |
| 2020-12-10 | $48.28 | $48.51 | $47.79 | $48.46 | $45.85 | 343,926 |
| 2020-12-09 | $48.43 | $48.83 | $47.92 | $48.37 | $45.77 | 478,860 |
| 2020-12-08 | $47.40 | $48.33 | $47.14 | $48.29 | $45.69 | 323,491 |
| 2020-12-07 | $47.09 | $47.62 | $46.86 | $47.51 | $44.96 | 414,715 |
| 2020-12-04 | $46.50 | $47.12 | $46.50 | $46.99 | $44.46 | 351,970 |
| 2020-12-03 | $45.95 | $46.77 | $45.94 | $46.48 | $43.98 | 657,455 |
| 2020-12-02 | $45.84 | $45.96 | $45.00 | $45.87 | $43.40 | 564,718 |
| 2020-12-01 | $45.40 | $45.89 | $44.93 | $45.87 | $43.40 | 779,985 |
| 2020-11-30 | $45.14 | $45.30 | $44.51 | $45.05 | $42.63 | 626,394 |
| 2020-11-27 | $45.23 | $45.62 | $44.87 | $45.19 | $42.76 | 224,777 |
| 2020-11-25 | $44.73 | $45.06 | $44.16 | $45.04 | $42.62 | 551,026 |
| 2020-11-24 | $45.30 | $45.30 | $44.31 | $44.66 | $42.26 | 653,607 |
| 2020-11-23 | $45.33 | $45.58 | $44.74 | $44.75 | $42.34 | 467,121 |
| 2020-11-20 | $44.80 | $45.13 | $44.57 | $44.96 | $42.54 | 322,240 |
| 2020-11-19 | $44.68 | $45.22 | $44.57 | $45.01 | $42.59 | 481,918 |
| 2020-11-18 | $45.36 | $45.36 | $44.72 | $44.78 | $42.37 | 628,413 |
| 2020-11-17 | $44.22 | $45.01 | $44.22 | $44.97 | $42.55 | 306,832 |
| 2020-11-16 | $44.77 | $44.94 | $44.17 | $44.58 | $42.18 | 306,585 |
| 2020-11-13 | $43.83 | $44.44 | $43.60 | $44.25 | $41.87 | 365,709 |
| 2020-11-12 | $44.29 | $44.68 | $43.57 | $43.76 | $41.41 | 366,720 |
| 2020-11-11 | $45.25 | $45.30 | $44.41 | $44.60 | $42.20 | 354,764 |
| 2020-11-10 | $44.23 | $44.97 | $43.18 | $44.57 | $42.17 | 532,697 |
| 2020-11-09 | $46.33 | $46.35 | $44.22 | $44.30 | $41.92 | 637,752 |
| 2020-11-06 | $44.81 | $45.02 | $43.81 | $44.69 | $42.29 | 467,102 |
| 2020-11-05 | $43.85 | $45.12 | $43.77 | $44.52 | $42.13 | 441,235 |
| 2020-11-04 | $41.90 | $43.54 | $41.90 | $43.40 | $41.07 | 734,656 |
| 2020-11-03 | $42.52 | $43.22 | $41.60 | $41.61 | $39.37 | 903,659 |
| 2020-11-02 | $42.72 | $43.19 | $41.96 | $42.10 | $39.84 | 557,348 |
| 2020-10-30 | $41.98 | $42.41 | $41.38 | $42.30 | $40.03 | 358,972 |
| 2020-10-29 | $42.25 | $42.50 | $41.29 | $42.15 | $39.88 | 478,006 |
| 2020-10-28 | $42.14 | $42.62 | $40.56 | $42.06 | $39.80 | 489,932 |
| 2020-10-27 | $43.73 | $43.97 | $42.91 | $42.95 | $40.64 | 430,517 |
| 2020-10-26 | $44.23 | $44.55 | $43.04 | $43.39 | $41.06 | 340,077 |
| 2020-10-23 | $44.56 | $45.00 | $44.25 | $44.83 | $42.42 | 306,696 |
| 2020-10-22 | $44.00 | $44.74 | $43.29 | $44.38 | $41.99 | 359,137 |
| 2020-10-21 | $44.77 | $45.00 | $43.73 | $43.83 | $41.47 | 324,164 |
| 2020-10-20 | $44.63 | $44.97 | $44.25 | $44.42 | $42.03 | 330,074 |
| 2020-10-19 | $44.92 | $45.44 | $44.34 | $44.40 | $42.01 | 928,059 |
| 2020-10-16 | $44.29 | $44.88 | $44.22 | $44.67 | $42.27 | 409,992 |
| 2020-10-15 | $43.50 | $44.44 | $43.25 | $44.17 | $41.79 | 455,695 |
| 2020-10-14 | $44.10 | $44.57 | $43.60 | $43.86 | $41.50 | 520,535 |
| 2020-10-13 | $43.22 | $44.47 | $42.93 | $44.10 | $41.73 | 682,872 |
| 2020-10-12 | $43.53 | $43.70 | $42.92 | $43.27 | $40.94 | 609,053 |
| 2020-10-09 | $43.30 | $43.49 | $42.92 | $43.15 | $40.83 | 501,465 |
| 2020-10-08 | $42.49 | $43.24 | $42.17 | $42.97 | $40.66 | 609,874 |
| 2020-10-07 | $42.60 | $42.60 | $41.85 | $42.06 | $39.80 | 487,295 |
| 2020-10-06 | $42.36 | $42.71 | $41.74 | $42.08 | $39.82 | 570,904 |
| 2020-10-05 | $41.36 | $42.35 | $41.22 | $42.25 | $39.98 | 435,189 |
| 2020-10-02 | $39.95 | $41.26 | $39.80 | $41.00 | $38.80 | 398,583 |
| 2020-10-01 | $40.87 | $40.94 | $39.99 | $40.53 | $38.35 | 723,509 |
| 2020-09-30 | $40.21 | $40.88 | $40.14 | $40.42 | $38.25 | 649,267 |
| 2020-09-29 | $40.60 | $40.67 | $39.92 | $40.20 | $38.04 | 1,424,425 |
| 2020-09-28 | $40.33 | $40.85 | $40.08 | $40.51 | $38.33 | 767,207 |
| 2020-09-25 | $38.69 | $39.87 | $38.38 | $39.83 | $37.69 | 400,883 |
| 2020-09-24 | $39.12 | $39.39 | $38.64 | $38.76 | $36.68 | 1,108,620 |
| 2020-09-23 | $39.63 | $40.33 | $39.31 | $39.32 | $37.21 | 799,168 |
| 2020-09-22 | $38.89 | $39.57 | $38.62 | $39.51 | $37.39 | 625,511 |
| 2020-09-21 | $39.32 | $39.45 | $38.50 | $38.93 | $36.84 | 759,430 |
| 2020-09-18 | $39.70 | $40.06 | $39.38 | $39.83 | $37.69 | 1,916,975 |
| 2020-09-17 | $39.75 | $40.23 | $39.27 | $39.47 | $37.35 | 867,514 |
| 2020-09-16 | $40.23 | $41.11 | $40.18 | $40.48 | $38.30 | 998,410 |
| 2020-09-15 | $40.21 | $40.60 | $39.96 | $40.17 | $38.01 | 647,940 |
| 2020-09-14 | $40.28 | $40.95 | $40.16 | $40.47 | $37.92 | 904,846 |
| 2020-09-11 | $39.73 | $40.23 | $39.22 | $39.82 | $37.31 | 654,083 |
| 2020-09-10 | $39.33 | $40.30 | $39.19 | $39.39 | $36.90 | 922,386 |
| 2020-09-09 | $38.72 | $39.43 | $38.58 | $39.36 | $36.88 | 578,716 |
| 2020-09-08 | $38.97 | $39.23 | $38.25 | $38.48 | $36.05 | 711,259 |
| 2020-09-04 | $39.91 | $40.35 | $39.05 | $39.59 | $37.09 | 667,959 |
| 2020-09-03 | $40.80 | $40.80 | $38.85 | $39.41 | $36.92 | 873,620 |
| 2020-09-02 | $40.53 | $41.00 | $40.05 | $40.96 | $38.38 | 378,423 |
| 2020-09-01 | $40.55 | $40.58 | $40.22 | $40.47 | $37.92 | 382,821 |
| 2020-08-31 | $40.53 | $40.78 | $40.12 | $40.45 | $37.90 | 384,772 |
| 2020-08-28 | $40.76 | $40.82 | $40.06 | $40.31 | $37.77 | 328,576 |
| 2020-08-27 | $40.10 | $41.12 | $39.91 | $40.78 | $38.21 | 628,073 |
| 2020-08-26 | $39.28 | $40.23 | $38.89 | $40.14 | $37.61 | 611,200 |
| 2020-08-25 | $39.72 | $39.94 | $38.99 | $39.27 | $36.79 | 516,129 |
| 2020-08-24 | $40.34 | $40.34 | $38.99 | $39.42 | $36.93 | 428,690 |
| 2020-08-21 | $39.85 | $39.98 | $39.28 | $39.75 | $37.24 | 306,412 |
| 2020-08-20 | $39.58 | $40.06 | $38.85 | $39.84 | $37.33 | 464,606 |
| 2020-08-19 | $39.83 | $40.28 | $39.78 | $39.99 | $37.47 | 450,396 |
| 2020-08-18 | $40.29 | $40.55 | $39.72 | $39.77 | $37.26 | 293,107 |
| 2020-08-17 | $40.54 | $40.66 | $40.11 | $40.38 | $37.83 | 524,598 |
| 2020-08-14 | $40.09 | $40.37 | $39.84 | $40.01 | $37.49 | 460,280 |
| 2020-08-13 | $40.01 | $40.58 | $39.98 | $40.15 | $37.62 | 653,739 |
| 2020-08-12 | $40.89 | $41.25 | $39.89 | $40.03 | $37.50 | 558,502 |
| 2020-08-11 | $42.19 | $42.19 | $40.20 | $40.37 | $37.82 | 860,369 |
| 2020-08-10 | $40.75 | $42.40 | $40.65 | $42.07 | $39.42 | 963,230 |
| 2020-08-07 | $40.25 | $41.05 | $39.88 | $40.81 | $38.23 | 560,074 |
| 2020-08-06 | $40.73 | $41.19 | $39.96 | $40.27 | $37.73 | 370,029 |
| 2020-08-05 | $40.51 | $40.67 | $38.83 | $40.56 | $38.00 | 774,570 |
| 2020-08-04 | $40.50 | $40.71 | $39.65 | $40.41 | $37.86 | 394,360 |
| 2020-08-03 | $39.88 | $40.95 | $39.88 | $40.74 | $38.17 | 642,424 |
| 2020-07-31 | $39.95 | $40.05 | $39.26 | $39.94 | $37.42 | 297,697 |
| 2020-07-30 | $39.93 | $40.22 | $39.15 | $39.83 | $37.32 | 542,571 |
| 2020-07-29 | $39.63 | $40.59 | $39.51 | $40.46 | $37.91 | 430,329 |
| 2020-07-28 | $39.40 | $39.82 | $39.16 | $39.52 | $37.03 | 343,551 |
| 2020-07-27 | $39.10 | $39.78 | $38.90 | $39.49 | $37.00 | 322,971 |
| 2020-07-24 | $40.24 | $40.32 | $38.13 | $39.04 | $36.58 | 1,009,939 |
| 2020-07-23 | $40.80 | $41.32 | $40.09 | $40.49 | $37.93 | 417,577 |
| 2020-07-22 | $40.75 | $41.13 | $40.53 | $40.78 | $38.21 | 448,330 |
| 2020-07-21 | $40.95 | $41.19 | $40.51 | $40.97 | $38.38 | 440,655 |
| 2020-07-20 | $40.73 | $41.44 | $40.24 | $40.84 | $38.26 | 1,156,110 |
| 2020-07-17 | $40.34 | $40.65 | $39.85 | $40.59 | $38.03 | 569,000 |
| 2020-07-16 | $40.23 | $40.61 | $40.01 | $40.33 | $37.78 | 383,442 |
| 2020-07-15 | $40.26 | $40.59 | $39.95 | $40.40 | $37.85 | 644,345 |
| 2020-07-14 | $38.95 | $39.81 | $38.68 | $39.73 | $37.22 | 490,484 |
| 2020-07-13 | $39.70 | $40.09 | $39.01 | $39.05 | $36.59 | 925,591 |
| 2020-07-10 | $38.95 | $39.56 | $38.40 | $39.41 | $36.92 | 450,980 |
| 2020-07-09 | $38.82 | $39.03 | $38.00 | $38.77 | $36.32 | 680,719 |
| 2020-07-08 | $38.11 | $38.85 | $37.96 | $38.78 | $36.33 | 636,486 |
| 2020-07-07 | $38.97 | $39.27 | $37.88 | $37.90 | $35.51 | 749,512 |
| 2020-07-06 | $39.97 | $40.20 | $39.16 | $39.36 | $36.88 | 1,142,842 |
| 2020-07-02 | $40.06 | $40.20 | $39.06 | $39.36 | $36.88 | 1,003,175 |
| 2020-07-01 | $39.60 | $40.00 | $39.05 | $39.53 | $37.04 | 499,045 |
| 2020-06-30 | $37.88 | $39.90 | $37.76 | $39.70 | $37.19 | 1,185,637 |
| 2020-06-29 | $39.03 | $39.19 | $37.43 | $37.77 | $35.39 | 1,535,943 |
| 2020-06-26 | $38.62 | $38.96 | $37.72 | $38.74 | $36.30 | 8,102,957 |
| 2020-06-25 | $37.97 | $39.06 | $37.79 | $38.97 | $36.51 | 1,354,685 |
| 2020-06-24 | $38.42 | $38.42 | $37.28 | $38.12 | $35.71 | 1,130,252 |
| 2020-06-23 | $40.88 | $40.90 | $38.54 | $38.83 | $36.38 | 2,617,409 |
| 2020-06-22 | $38.94 | $40.25 | $38.46 | $40.11 | $37.58 | 2,435,143 |
| 2020-06-19 | $39.88 | $39.89 | $38.37 | $39.02 | $36.56 | 1,848,595 |
| 2020-06-18 | $38.65 | $39.55 | $38.46 | $39.30 | $36.82 | 862,793 |
| 2020-06-17 | $39.58 | $39.81 | $38.68 | $39.01 | $36.55 | 916,594 |
| 2020-06-16 | $39.32 | $39.78 | $38.43 | $39.19 | $36.72 | 680,096 |
| 2020-06-15 | $36.78 | $38.35 | $36.56 | $38.13 | $35.72 | 1,965,668 |
| 2020-06-12 | $38.43 | $38.47 | $36.95 | $38.28 | $35.49 | 1,140,870 |
| 2020-06-11 | $37.49 | $38.44 | $37.03 | $37.33 | $34.61 | 1,319,281 |
| 2020-06-10 | $39.50 | $39.68 | $38.01 | $38.75 | $35.93 | 1,908,425 |
| 2020-06-09 | $39.69 | $40.01 | $38.99 | $39.60 | $36.72 | 1,297,598 |
| 2020-06-08 | $40.04 | $40.52 | $39.57 | $40.50 | $37.55 | 1,300,735 |
| 2020-06-05 | $40.63 | $40.74 | $39.46 | $39.66 | $36.77 | 2,343,872 |
| 2020-06-04 | $38.80 | $39.53 | $38.39 | $39.50 | $36.62 | 1,656,933 |
| 2020-06-03 | $38.62 | $39.38 | $38.32 | $39.00 | $36.16 | 1,634,882 |
| 2020-06-02 | $37.89 | $38.33 | $37.49 | $38.10 | $35.33 | 1,461,901 |
| 2020-06-01 | $37.92 | $38.02 | $37.03 | $37.44 | $34.71 | 1,431,355 |
| 2020-05-29 | $36.86 | $38.00 | $36.39 | $37.76 | $35.01 | 1,917,671 |
| 2020-05-28 | $37.65 | $37.65 | $36.20 | $36.35 | $33.70 | 616,550 |
| 2020-05-27 | $37.72 | $37.94 | $35.82 | $37.14 | $34.44 | 828,466 |
| 2020-05-26 | $36.03 | $37.56 | $35.64 | $36.67 | $34.00 | 1,194,749 |
| 2020-05-22 | $35.08 | $35.13 | $34.50 | $35.06 | $32.51 | 575,118 |
| 2020-05-21 | $35.14 | $35.33 | $34.37 | $34.92 | $32.38 | 1,020,070 |
| 2020-05-20 | $34.90 | $35.13 | $34.29 | $34.97 | $32.42 | 483,504 |
| 2020-05-19 | $34.63 | $35.53 | $34.19 | $34.20 | $31.71 | 478,976 |
| 2020-05-18 | $34.77 | $35.17 | $34.31 | $34.67 | $32.14 | 642,028 |
| 2020-05-15 | $32.69 | $33.97 | $32.59 | $33.63 | $31.18 | 709,862 |
| 2020-05-14 | $32.82 | $33.24 | $31.93 | $33.04 | $30.63 | 1,050,932 |
| 2020-05-13 | $34.52 | $34.64 | $33.18 | $33.59 | $31.14 | 873,979 |
| 2020-05-12 | $35.00 | $35.07 | $33.74 | $33.93 | $31.46 | 807,084 |
| 2020-05-11 | $34.03 | $35.06 | $33.63 | $34.87 | $32.33 | 790,193 |
| 2020-05-08 | $35.85 | $35.85 | $34.25 | $34.38 | $31.88 | 1,004,881 |
| 2020-05-07 | $34.50 | $35.67 | $33.85 | $35.01 | $32.46 | 2,867,121 |
| 2020-05-06 | $32.65 | $35.54 | $31.84 | $35.00 | $32.45 | 1,326,003 |
| 2020-05-05 | $32.56 | $32.98 | $32.08 | $32.50 | $30.13 | 642,861 |
| 2020-05-04 | $32.13 | $33.07 | $31.60 | $32.04 | $29.71 | 700,480 |
| 2020-05-01 | $32.69 | $33.00 | $31.37 | $32.67 | $30.29 | 975,487 |
| 2020-04-30 | $34.44 | $34.70 | $33.24 | $33.55 | $31.11 | 702,104 |
| 2020-04-29 | $36.11 | $36.97 | $35.03 | $35.09 | $32.53 | 1,749,204 |
| 2020-04-28 | $36.00 | $36.26 | $34.65 | $34.93 | $32.39 | 797,141 |
| 2020-04-27 | $34.00 | $35.09 | $33.86 | $34.98 | $32.43 | 686,934 |
| 2020-04-24 | $32.91 | $33.82 | $32.71 | $33.69 | $31.24 | 595,519 |
| 2020-04-23 | $31.04 | $32.65 | $30.99 | $32.56 | $30.19 | 874,250 |
| 2020-04-22 | $30.56 | $31.23 | $30.05 | $31.02 | $28.76 | 693,314 |
| 2020-04-21 | $30.79 | $31.00 | $29.66 | $29.94 | $27.76 | 899,100 |
| 2020-04-20 | $32.30 | $32.57 | $31.35 | $31.57 | $29.27 | 620,051 |
| 2020-04-17 | $33.16 | $33.53 | $32.42 | $33.20 | $30.78 | 726,316 |
| 2020-04-16 | $30.90 | $31.96 | $30.41 | $31.93 | $29.60 | 611,928 |
| 2020-04-15 | $31.76 | $31.78 | $30.57 | $30.79 | $28.55 | 671,006 |
| 2020-04-14 | $34.50 | $34.66 | $32.13 | $32.38 | $30.02 | 1,123,681 |
| 2020-04-13 | $35.09 | $35.09 | $32.80 | $33.40 | $30.97 | 831,014 |
| 2020-04-09 | $33.26 | $35.34 | $33.26 | $35.15 | $32.59 | 1,532,831 |
| 2020-04-08 | $32.46 | $33.56 | $31.95 | $32.42 | $30.06 | 1,056,136 |
| 2020-04-07 | $31.94 | $33.73 | $30.98 | $32.11 | $29.77 | 1,132,351 |
| 2020-04-06 | $30.24 | $31.33 | $29.62 | $30.80 | $28.56 | 1,960,550 |
| 2020-04-03 | $29.97 | $30.59 | $28.50 | $28.84 | $26.74 | 1,328,997 |
| 2020-04-02 | $29.52 | $30.44 | $29.06 | $30.14 | $27.94 | 662,633 |
| 2020-04-01 | $29.28 | $30.18 | $29.00 | $29.93 | $27.75 | 991,554 |
| 2020-03-31 | $31.46 | $31.46 | $29.84 | $30.93 | $28.68 | 1,252,168 |
| 2020-03-30 | $29.91 | $31.63 | $29.10 | $31.37 | $29.09 | 1,108,153 |
| 2020-03-27 | $29.26 | $30.39 | $28.97 | $29.71 | $27.55 | 974,637 |
| 2020-03-26 | $29.35 | $31.75 | $28.88 | $30.44 | $28.22 | 2,063,859 |
| 2020-03-25 | $27.06 | $30.29 | $26.84 | $29.06 | $26.94 | 1,707,786 |
| 2020-03-24 | $24.57 | $27.08 | $24.20 | $26.89 | $24.93 | 816,834 |
| 2020-03-23 | $21.27 | $23.48 | $20.20 | $22.71 | $21.06 | 1,202,758 |
| 2020-03-20 | $25.43 | $25.94 | $22.09 | $22.91 | $21.24 | 2,130,420 |
| 2020-03-19 | $26.65 | $28.47 | $22.56 | $25.60 | $23.74 | 1,106,531 |
| 2020-03-18 | $28.08 | $28.94 | $22.60 | $26.90 | $24.94 | 1,737,514 |
| 2020-03-17 | $28.04 | $30.86 | $26.16 | $30.37 | $28.16 | 1,381,889 |
| 2020-03-16 | $26.89 | $29.14 | $26.66 | $27.41 | $25.41 | 1,444,621 |
| 2020-03-13 | $29.49 | $32.06 | $28.93 | $32.04 | $29.28 | 1,074,265 |
| 2020-03-12 | $28.01 | $29.41 | $26.50 | $28.00 | $25.59 | 1,035,155 |
| 2020-03-11 | $31.57 | $32.09 | $29.71 | $30.26 | $27.65 | 938,612 |
| 2020-03-10 | $32.16 | $32.79 | $30.27 | $32.72 | $29.90 | 1,051,429 |
| 2020-03-09 | $31.89 | $32.28 | $30.61 | $30.76 | $28.11 | 1,197,380 |
| 2020-03-06 | $34.30 | $34.58 | $32.91 | $33.75 | $30.84 | 2,840,897 |
| 2020-03-05 | $35.48 | $36.28 | $35.14 | $35.62 | $32.55 | 1,059,461 |
| 2020-03-04 | $36.28 | $36.89 | $34.83 | $36.86 | $33.68 | 743,118 |
| 2020-03-03 | $36.52 | $37.13 | $34.82 | $35.54 | $32.48 | 524,785 |
| 2020-03-02 | $34.74 | $36.56 | $34.70 | $36.50 | $33.35 | 638,171 |
| 2020-02-28 | $34.28 | $35.00 | $32.79 | $34.59 | $31.61 | 1,334,916 |
| 2020-02-27 | $36.00 | $36.45 | $34.94 | $35.41 | $32.36 | 883,972 |
| 2020-02-26 | $37.30 | $37.95 | $36.50 | $36.79 | $33.62 | 648,475 |
| 2020-02-25 | $39.09 | $39.21 | $37.07 | $37.24 | $34.03 | 949,128 |
| 2020-02-24 | $38.81 | $39.27 | $38.45 | $39.00 | $35.64 | 800,654 |
| 2020-02-21 | $40.33 | $40.36 | $39.25 | $39.95 | $36.51 | 779,676 |
| 2020-02-20 | $41.00 | $41.29 | $39.97 | $40.39 | $36.91 | 705,579 |
| 2020-02-19 | $40.34 | $41.76 | $40.22 | $41.12 | $37.58 | 657,991 |
| 2020-02-18 | $40.35 | $40.72 | $39.97 | $40.10 | $36.64 | 1,025,670 |
| 2020-02-14 | $41.42 | $41.81 | $39.57 | $40.01 | $36.56 | 1,100,848 |
| 2020-02-13 | $40.64 | $41.88 | $40.51 | $41.10 | $37.56 | 708,699 |
| 2020-02-12 | $40.50 | $40.67 | $39.93 | $40.63 | $37.13 | 606,029 |
| 2020-02-11 | $39.48 | $40.37 | $39.42 | $40.26 | $36.79 | 433,456 |
| 2020-02-10 | $38.42 | $39.36 | $38.41 | $39.25 | $35.87 | 295,253 |
| 2020-02-07 | $38.69 | $38.84 | $38.08 | $38.45 | $35.14 | 404,655 |
| 2020-02-06 | $38.64 | $39.23 | $38.23 | $38.94 | $35.58 | 452,460 |
| 2020-02-05 | $38.59 | $38.76 | $38.08 | $38.53 | $35.21 | 407,607 |
| 2020-02-04 | $37.74 | $38.51 | $36.97 | $38.11 | $34.83 | 700,073 |
| 2020-02-03 | $37.88 | $38.26 | $36.78 | $37.31 | $34.10 | 959,030 |
| 2020-01-31 | $36.35 | $36.66 | $35.04 | $36.06 | $32.95 | 594,084 |
| 2020-01-30 | $36.62 | $37.45 | $36.01 | $36.55 | $33.40 | 575,847 |
| 2020-01-29 | $36.67 | $37.45 | $36.54 | $37.01 | $33.82 | 327,609 |
| 2020-01-28 | $36.32 | $36.75 | $36.25 | $36.54 | $33.39 | 339,625 |
| 2020-01-27 | $36.27 | $36.52 | $35.90 | $35.98 | $32.88 | 383,904 |
| 2020-01-24 | $38.02 | $38.02 | $36.90 | $37.10 | $33.90 | 355,478 |
| 2020-01-23 | $37.60 | $38.17 | $37.28 | $37.90 | $34.63 | 481,424 |
| 2020-01-22 | $37.13 | $37.73 | $37.13 | $37.57 | $34.33 | 521,337 |
| 2020-01-21 | $37.06 | $37.50 | $36.80 | $36.92 | $33.74 | 336,150 |
| 2020-01-17 | $37.34 | $38.09 | $37.19 | $37.28 | $34.07 | 594,842 |
| 2020-01-16 | $36.22 | $36.84 | $35.84 | $36.83 | $33.66 | 558,106 |
| 2020-01-15 | $36.00 | $36.26 | $35.53 | $35.82 | $32.73 | 502,545 |
| 2020-01-14 | $36.19 | $36.30 | $35.84 | $36.00 | $32.90 | 471,063 |
| 2020-01-13 | $36.37 | $36.42 | $36.00 | $36.32 | $33.19 | 341,867 |
| 2020-01-10 | $36.14 | $36.62 | $36.01 | $36.21 | $33.09 | 290,657 |
| 2020-01-09 | $36.33 | $37.00 | $36.17 | $36.42 | $33.28 | 259,753 |
| 2020-01-08 | $35.65 | $36.19 | $35.44 | $36.11 | $33.00 | 683,419 |
| 2020-01-07 | $35.34 | $35.71 | $35.32 | $35.44 | $32.39 | 349,463 |
| 2020-01-06 | $35.10 | $35.81 | $35.10 | $35.59 | $32.52 | 387,017 |
| 2020-01-03 | $35.12 | $35.45 | $35.06 | $35.24 | $32.20 | 401,064 |
| 2020-01-02 | $35.83 | $35.89 | $35.11 | $35.54 | $32.48 | 506,536 |
| 2019-12-31 | $35.73 | $36.04 | $35.19 | $35.69 | $32.61 | 463,049 |
| 2019-12-30 | $34.89 | $35.74 | $34.89 | $35.74 | $32.66 | 395,736 |
| 2019-12-27 | $34.85 | $35.09 | $34.72 | $34.83 | $31.83 | 258,332 |
| 2019-12-26 | $34.86 | $34.97 | $34.51 | $34.79 | $31.79 | 212,472 |
| 2019-12-24 | $34.74 | $34.81 | $34.45 | $34.75 | $31.76 | 172,305 |
| 2019-12-23 | $34.46 | $34.79 | $34.09 | $34.79 | $31.79 | 327,109 |
| 2019-12-20 | $34.53 | $34.64 | $34.05 | $34.36 | $31.40 | 1,269,819 |
| 2019-12-19 | $34.50 | $34.53 | $33.59 | $34.44 | $31.47 | 325,113 |
| 2019-12-18 | $33.93 | $34.27 | $33.80 | $33.94 | $31.02 | 325,500 |
| 2019-12-17 | $33.73 | $33.97 | $33.25 | $33.81 | $30.90 | 261,277 |
| 2019-12-16 | $34.06 | $34.61 | $33.56 | $33.69 | $30.79 | 531,567 |
| 2019-12-13 | $33.74 | $34.21 | $33.55 | $34.15 | $30.91 | 401,803 |
| 2019-12-12 | $33.68 | $33.94 | $33.18 | $33.47 | $30.30 | 354,628 |
| 2019-12-11 | $33.77 | $33.88 | $33.50 | $33.60 | $30.42 | 329,393 |
| 2019-12-10 | $33.05 | $33.66 | $32.97 | $33.65 | $30.46 | 255,645 |
| 2019-12-09 | $32.78 | $33.38 | $32.60 | $32.89 | $29.77 | 283,249 |
| 2019-12-06 | $33.53 | $33.74 | $32.87 | $32.87 | $29.76 | 534,476 |
| 2019-12-05 | $32.89 | $33.21 | $32.70 | $33.15 | $30.01 | 240,401 |
| 2019-12-04 | $32.93 | $32.93 | $32.27 | $32.65 | $29.56 | 298,063 |
| 2019-12-03 | $32.14 | $32.69 | $31.75 | $32.67 | $29.57 | 385,187 |
| 2019-12-02 | $33.17 | $33.25 | $32.00 | $32.54 | $29.46 | 494,807 |
| 2019-11-29 | $32.99 | $33.34 | $32.85 | $33.09 | $29.95 | 122,594 |
| 2019-11-27 | $33.30 | $33.32 | $32.51 | $33.05 | $29.92 | 354,758 |
| 2019-11-26 | $32.74 | $33.31 | $32.34 | $33.28 | $30.13 | 474,693 |
| 2019-11-25 | $32.15 | $33.08 | $32.09 | $32.75 | $29.65 | 504,811 |
| 2019-11-22 | $32.22 | $32.56 | $31.77 | $32.13 | $29.09 | 362,550 |
| 2019-11-21 | $33.29 | $33.29 | $32.05 | $32.18 | $29.13 | 487,414 |
| 2019-11-20 | $32.65 | $33.22 | $32.27 | $33.15 | $30.01 | 2,342,418 |
| 2019-11-19 | $32.47 | $32.93 | $32.24 | $32.86 | $29.75 | 548,950 |
| 2019-11-18 | $31.60 | $32.33 | $31.54 | $32.33 | $29.27 | 651,196 |
| 2019-11-15 | $31.90 | $32.02 | $31.42 | $31.57 | $28.58 | 344,381 |
| 2019-11-14 | $31.79 | $32.00 | $31.52 | $31.71 | $28.70 | 310,254 |
| 2019-11-13 | $31.33 | $31.94 | $30.97 | $31.89 | $28.87 | 471,642 |
| 2019-11-12 | $31.93 | $31.99 | $31.49 | $31.59 | $28.60 | 361,223 |
| 2019-11-11 | $31.33 | $32.00 | $31.22 | $31.86 | $28.84 | 421,102 |
| 2019-11-08 | $32.00 | $32.45 | $31.59 | $31.59 | $28.60 | 448,011 |
| 2019-11-07 | $32.47 | $32.56 | $31.98 | $32.15 | $29.10 | 449,249 |
| 2019-11-06 | $31.84 | $32.16 | $31.70 | $32.00 | $28.97 | 361,715 |
| 2019-11-05 | $32.86 | $32.90 | $31.42 | $31.77 | $28.76 | 587,530 |
| 2019-11-04 | $31.89 | $32.84 | $31.66 | $32.73 | $29.63 | 883,304 |
| 2019-11-01 | $29.87 | $31.57 | $29.59 | $31.37 | $28.40 | 1,112,278 |
| 2019-10-31 | $29.19 | $30.26 | $28.41 | $29.57 | $26.77 | 643,388 |
| 2019-10-30 | $29.72 | $29.82 | $29.40 | $29.73 | $26.91 | 632,534 |
| 2019-10-29 | $29.26 | $29.89 | $29.20 | $29.67 | $26.86 | 622,133 |
| 2019-10-28 | $28.45 | $29.36 | $28.34 | $29.30 | $26.52 | 1,027,342 |
| 2019-10-25 | $28.18 | $28.48 | $27.89 | $28.25 | $25.57 | 201,711 |
| 2019-10-24 | $28.89 | $28.95 | $28.03 | $28.19 | $25.52 | 317,567 |
| 2019-10-23 | $27.92 | $28.96 | $27.72 | $28.77 | $26.04 | 408,183 |
| 2019-10-22 | $28.30 | $28.81 | $27.95 | $27.96 | $25.31 | 350,823 |
| 2019-10-21 | $28.14 | $28.73 | $27.87 | $28.26 | $25.58 | 340,172 |
| 2019-10-18 | $27.03 | $28.00 | $26.97 | $27.85 | $25.21 | 468,978 |
| 2019-10-17 | $26.43 | $27.37 | $26.40 | $27.17 | $24.60 | 390,011 |
| 2019-10-16 | $26.59 | $26.85 | $26.18 | $26.38 | $23.88 | 364,117 |
| 2019-10-15 | $26.46 | $26.84 | $26.18 | $26.74 | $24.21 | 377,183 |
| 2019-10-14 | $26.44 | $26.57 | $26.06 | $26.31 | $23.82 | 291,133 |
| 2019-10-11 | $26.46 | $27.05 | $26.37 | $26.65 | $24.12 | 505,897 |
| 2019-10-10 | $26.15 | $26.39 | $25.99 | $26.07 | $23.60 | 458,532 |
| 2019-10-09 | $26.29 | $26.37 | $25.81 | $26.20 | $23.72 | 425,627 |
| 2019-10-08 | $25.76 | $26.33 | $25.68 | $25.93 | $23.47 | 818,032 |
| 2019-10-07 | $26.28 | $26.38 | $25.90 | $26.06 | $23.59 | 402,328 |
| 2019-10-04 | $26.45 | $27.07 | $25.93 | $26.42 | $23.92 | 401,470 |
| 2019-10-03 | $26.23 | $26.56 | $25.77 | $26.47 | $23.96 | 341,358 |
| 2019-10-02 | $26.13 | $26.28 | $25.79 | $26.23 | $23.74 | 596,668 |
| 2019-10-01 | $26.92 | $27.31 | $26.41 | $26.41 | $23.91 | 834,491 |
| 2019-09-30 | $27.80 | $28.00 | $26.34 | $26.81 | $24.27 | 1,461,945 |
| 2019-09-27 | $29.85 | $30.10 | $27.74 | $27.75 | $25.12 | 1,138,277 |
| 2019-09-26 | $29.79 | $29.84 | $29.39 | $29.75 | $26.93 | 505,310 |
| 2019-09-25 | $28.73 | $29.84 | $28.61 | $29.80 | $26.98 | 2,266,112 |
| 2019-09-24 | $29.79 | $29.79 | $28.36 | $28.66 | $25.94 | 1,030,723 |
| 2019-09-23 | $29.36 | $29.79 | $29.33 | $29.64 | $26.83 | 707,347 |
| 2019-09-20 | $29.50 | $29.84 | $29.27 | $29.36 | $26.58 | 1,185,400 |
| 2019-09-19 | $29.41 | $29.64 | $29.04 | $29.41 | $26.62 | 3,844,195 |
| 2019-09-18 | $30.64 | $30.95 | $30.52 | $30.85 | $27.93 | 350,553 |
| 2019-09-17 | $30.46 | $31.03 | $30.23 | $30.70 | $27.79 | 271,290 |
| 2019-09-16 | $29.92 | $30.49 | $29.92 | $30.45 | $27.56 | 289,599 |
| 2019-09-13 | $30.34 | $30.51 | $30.07 | $30.10 | $27.25 | 301,666 |
| 2019-09-12 | $30.07 | $30.71 | $29.58 | $30.40 | $27.23 | 460,824 |
| 2019-09-11 | $29.29 | $29.88 | $29.16 | $29.83 | $26.72 | 278,491 |
| 2019-09-10 | $30.04 | $30.35 | $28.99 | $29.13 | $26.09 | 573,498 |
| 2019-09-09 | $30.06 | $30.49 | $29.77 | $30.01 | $26.88 | 335,706 |
| 2019-09-06 | $29.83 | $30.28 | $29.67 | $29.91 | $26.79 | 316,566 |
| 2019-09-05 | $29.60 | $30.57 | $29.49 | $29.83 | $26.72 | 409,291 |
| 2019-09-04 | $28.65 | $29.39 | $28.59 | $29.30 | $26.24 | 349,452 |
| 2019-09-03 | $28.96 | $29.07 | $28.13 | $28.37 | $25.41 | 459,228 |
| 2019-08-30 | $29.51 | $29.65 | $28.83 | $29.10 | $26.07 | 564,151 |
| 2019-08-29 | $28.68 | $29.34 | $28.65 | $29.25 | $26.20 | 551,604 |
| 2019-08-28 | $27.67 | $28.52 | $27.67 | $28.30 | $25.35 | 550,337 |
| 2019-08-27 | $27.91 | $28.14 | $27.28 | $27.81 | $24.91 | 499,858 |
| 2019-08-26 | $28.25 | $28.25 | $27.35 | $27.69 | $24.80 | 593,748 |
| 2019-08-23 | $28.69 | $29.02 | $27.84 | $27.93 | $25.02 | 488,995 |
| 2019-08-22 | $29.05 | $29.19 | $28.72 | $28.88 | $25.87 | 295,036 |
| 2019-08-21 | $28.97 | $29.07 | $28.80 | $28.91 | $25.90 | 348,630 |
| 2019-08-20 | $29.01 | $29.01 | $28.45 | $28.69 | $25.70 | 390,898 |
| 2019-08-19 | $28.80 | $29.40 | $28.79 | $29.07 | $26.04 | 425,311 |
| 2019-08-16 | $27.21 | $28.45 | $27.17 | $28.33 | $25.38 | 567,025 |
| 2019-08-15 | $27.31 | $27.51 | $26.89 | $27.10 | $24.27 | 316,413 |
| 2019-08-14 | $27.49 | $27.84 | $27.14 | $27.21 | $24.37 | 348,735 |
| 2019-08-13 | $27.69 | $28.16 | $27.56 | $28.06 | $25.13 | 395,701 |
| 2019-08-12 | $27.95 | $27.95 | $27.39 | $27.60 | $24.72 | 162,769 |
| 2019-08-09 | $27.99 | $28.32 | $27.80 | $28.20 | $25.26 | 370,351 |
| 2019-08-08 | $27.84 | $28.38 | $27.71 | $28.21 | $25.27 | 423,215 |
| 2019-08-07 | $27.17 | $27.68 | $26.83 | $27.61 | $24.73 | 673,303 |
| 2019-08-06 | $26.79 | $27.56 | $26.79 | $27.55 | $24.68 | 436,022 |
| 2019-08-05 | $28.41 | $28.41 | $26.53 | $26.68 | $23.90 | 1,121,861 |
| 2019-08-02 | $28.49 | $28.78 | $28.10 | $28.72 | $25.72 | 951,291 |
| 2019-08-01 | $29.40 | $29.53 | $28.39 | $28.66 | $25.67 | 748,148 |
| 2019-07-31 | $29.04 | $29.47 | $28.62 | $29.25 | $26.20 | 792,476 |
| 2019-07-30 | $28.97 | $29.51 | $28.71 | $29.49 | $26.41 | 612,174 |
| 2019-07-29 | $29.28 | $29.34 | $28.97 | $29.13 | $26.09 | 207,135 |
| 2019-07-26 | $29.00 | $29.40 | $28.91 | $29.33 | $26.27 | 432,823 |
| 2019-07-25 | $28.97 | $29.18 | $28.91 | $29.07 | $26.04 | 628,686 |
| 2019-07-24 | $28.28 | $29.07 | $28.26 | $29.04 | $26.01 | 458,083 |
| 2019-07-23 | $28.30 | $28.58 | $28.18 | $28.41 | $25.45 | 319,262 |
| 2019-07-22 | $28.16 | $28.27 | $27.86 | $28.25 | $25.30 | 356,539 |
| 2019-07-19 | $28.40 | $28.54 | $28.10 | $28.13 | $25.20 | 429,638 |
| 2019-07-18 | $28.07 | $28.63 | $28.03 | $28.43 | $25.47 | 385,676 |
| 2019-07-17 | $28.25 | $28.36 | $28.00 | $28.14 | $25.21 | 391,168 |
| 2019-07-16 | $28.30 | $28.50 | $28.17 | $28.31 | $25.36 | 418,037 |
| 2019-07-15 | $28.62 | $28.62 | $28.14 | $28.25 | $25.30 | 632,524 |
| 2019-07-12 | $28.01 | $28.60 | $27.80 | $28.57 | $25.59 | 1,079,475 |
| 2019-07-11 | $28.00 | $28.15 | $27.78 | $27.98 | $25.06 | 630,142 |
| 2019-07-10 | $27.51 | $28.04 | $27.38 | $27.98 | $25.06 | 833,795 |
| 2019-07-09 | $27.00 | $27.47 | $26.92 | $27.45 | $24.59 | 754,009 |
| 2019-07-08 | $26.94 | $27.06 | $26.80 | $27.04 | $24.22 | 587,316 |
| 2019-07-05 | $27.16 | $27.35 | $26.85 | $27.12 | $24.29 | 398,784 |
| 2019-07-03 | $27.00 | $27.28 | $26.81 | $27.28 | $24.44 | 496,504 |
| 2019-07-02 | $26.91 | $26.97 | $26.67 | $26.95 | $24.14 | 914,997 |
| 2019-07-01 | $26.31 | $26.84 | $26.30 | $26.82 | $24.02 | 1,800,981 |
| 2019-06-28 | $26.25 | $26.52 | $25.82 | $26.17 | $23.44 | 10,105,745 |
| 2019-06-27 | $26.00 | $26.24 | $25.94 | $26.08 | $23.36 | 1,034,425 |
| 2019-06-26 | $25.88 | $26.03 | $25.50 | $25.97 | $23.26 | 1,814,471 |
| 2019-06-25 | $27.00 | $27.04 | $25.72 | $25.81 | $23.12 | 1,763,125 |
| 2019-06-24 | $27.32 | $27.60 | $27.02 | $27.05 | $24.23 | 1,089,269 |
| 2019-06-21 | $27.54 | $27.55 | $27.21 | $27.33 | $24.48 | 1,202,853 |
| 2019-06-20 | $28.05 | $28.58 | $27.42 | $27.58 | $24.70 | 1,409,167 |
| 2019-06-19 | $27.36 | $27.98 | $27.36 | $27.95 | $25.04 | 1,485,352 |
| 2019-06-18 | $27.64 | $27.85 | $27.26 | $27.29 | $24.44 | 1,609,798 |
| 2019-06-17 | $27.20 | $27.85 | $27.20 | $27.46 | $24.60 | 1,180,918 |
| 2019-06-14 | $26.71 | $27.19 | $26.71 | $27.03 | $24.21 | 675,402 |
| 2019-06-13 | $25.80 | $26.82 | $25.76 | $26.74 | $23.95 | 1,058,200 |
| 2019-06-12 | $25.93 | $26.04 | $25.68 | $25.85 | $22.88 | 821,079 |
| 2019-06-11 | $26.18 | $26.18 | $25.74 | $25.89 | $22.92 | 1,035,232 |
| 2019-06-10 | $25.90 | $26.06 | $25.54 | $25.95 | $22.97 | 976,115 |
| 2019-06-07 | $25.90 | $26.40 | $25.69 | $25.80 | $22.84 | 1,149,956 |
| 2019-06-06 | $26.22 | $26.34 | $25.27 | $25.72 | $22.77 | 2,330,912 |
| 2019-06-05 | $26.46 | $26.61 | $25.96 | $26.58 | $23.53 | 699,683 |
| 2019-06-04 | $26.30 | $26.48 | $25.95 | $26.34 | $23.31 | 1,973,865 |
| 2019-06-03 | $25.66 | $26.21 | $25.66 | $26.20 | $23.19 | 1,309,484 |
| 2019-05-31 | $26.00 | $26.29 | $25.66 | $25.69 | $22.74 | 1,253,820 |
| 2019-05-30 | $26.49 | $26.73 | $26.31 | $26.47 | $23.43 | 767,739 |
| 2019-05-29 | $26.60 | $26.69 | $26.16 | $26.45 | $23.41 | 953,321 |
| 2019-05-28 | $26.59 | $26.79 | $26.40 | $26.68 | $23.61 | 1,059,898 |
| 2019-05-24 | $26.45 | $26.56 | $26.05 | $26.55 | $23.50 | 1,218,527 |
| 2019-05-23 | $26.13 | $26.47 | $25.93 | $26.30 | $23.28 | 732,793 |
| 2019-05-22 | $26.22 | $26.56 | $26.00 | $26.32 | $23.30 | 636,711 |
| 2019-05-21 | $26.10 | $26.39 | $25.82 | $26.27 | $23.25 | 1,100,215 |
| 2019-05-20 | $25.95 | $26.15 | $25.88 | $25.98 | $23.00 | 828,815 |
| 2019-05-17 | $25.83 | $26.18 | $25.68 | $25.92 | $22.94 | 980,808 |
| 2019-05-16 | $25.84 | $26.41 | $25.77 | $26.00 | $23.01 | 1,150,742 |
| 2019-05-15 | $25.31 | $25.85 | $25.04 | $25.82 | $22.85 | 721,356 |
| 2019-05-14 | $25.43 | $25.61 | $25.21 | $25.45 | $22.53 | 910,848 |
| 2019-05-13 | $25.43 | $25.56 | $25.15 | $25.32 | $22.41 | 1,197,216 |
| 2019-05-10 | $25.32 | $25.95 | $25.27 | $25.80 | $22.84 | 832,168 |
| 2019-05-09 | $25.16 | $25.49 | $24.87 | $25.43 | $22.51 | 926,533 |
| 2019-05-08 | $25.23 | $25.31 | $24.95 | $25.22 | $22.32 | 808,851 |
| 2019-05-07 | $24.94 | $25.30 | $24.76 | $25.21 | $22.31 | 596,990 |
| 2019-05-06 | $24.60 | $25.46 | $24.55 | $25.21 | $22.31 | 607,560 |
| 2019-05-03 | $24.55 | $25.10 | $24.16 | $25.00 | $22.13 | 758,754 |
| 2019-05-02 | $24.70 | $24.70 | $24.20 | $24.48 | $21.67 | 483,024 |
| 2019-05-01 | $24.40 | $24.88 | $24.22 | $24.70 | $21.86 | 618,886 |
| 2019-04-30 | $24.47 | $24.61 | $24.06 | $24.45 | $21.64 | 555,365 |
| 2019-04-29 | $24.22 | $24.63 | $24.22 | $24.42 | $21.61 | 288,651 |
| 2019-04-26 | $24.28 | $24.44 | $24.13 | $24.18 | $21.40 | 316,791 |
| 2019-04-25 | $24.23 | $24.51 | $24.06 | $24.30 | $21.51 | 289,304 |
| 2019-04-24 | $24.24 | $24.38 | $24.05 | $24.29 | $21.50 | 306,715 |
| 2019-04-23 | $24.21 | $24.47 | $24.08 | $24.19 | $21.41 | 371,920 |
| 2019-04-22 | $24.44 | $24.44 | $23.97 | $24.13 | $21.36 | 399,563 |
| 2019-04-18 | $23.99 | $24.67 | $23.88 | $24.47 | $21.66 | 689,505 |
| 2019-04-17 | $23.91 | $24.08 | $23.64 | $23.86 | $21.12 | 415,513 |
| 2019-04-16 | $23.92 | $24.17 | $23.82 | $23.87 | $21.13 | 414,365 |
| 2019-04-15 | $23.80 | $24.00 | $23.57 | $23.82 | $21.08 | 424,059 |
| 2019-04-12 | $23.82 | $23.89 | $23.46 | $23.76 | $21.03 | 349,609 |
| 2019-04-11 | $23.74 | $23.82 | $23.21 | $23.63 | $20.92 | 582,320 |
| 2019-04-10 | $23.72 | $23.79 | $23.58 | $23.67 | $20.95 | 430,709 |
| 2019-04-09 | $23.72 | $23.88 | $23.49 | $23.62 | $20.91 | 503,621 |
| 2019-04-08 | $23.68 | $23.91 | $23.62 | $23.80 | $21.07 | 402,316 |
| 2019-04-05 | $23.67 | $23.81 | $23.42 | $23.71 | $20.99 | 492,753 |
| 2019-04-04 | $23.57 | $23.85 | $23.57 | $23.63 | $20.92 | 283,008 |
| 2019-04-03 | $23.94 | $24.02 | $23.60 | $23.63 | $20.92 | 438,754 |
| 2019-04-02 | $23.77 | $23.94 | $23.58 | $23.70 | $20.98 | 239,372 |
| 2019-04-01 | $23.39 | $23.81 | $23.16 | $23.63 | $20.92 | 326,885 |
| 2019-03-29 | $23.40 | $23.41 | $23.07 | $23.21 | $20.54 | 325,285 |
| 2019-03-28 | $23.20 | $23.47 | $23.15 | $23.29 | $20.61 | 276,575 |
| 2019-03-27 | $23.37 | $23.48 | $23.03 | $23.14 | $20.48 | 362,816 |
| 2019-03-26 | $23.40 | $23.43 | $23.05 | $23.38 | $20.69 | 363,021 |
| 2019-03-25 | $23.06 | $23.40 | $22.86 | $23.15 | $20.49 | 450,491 |
| 2019-03-22 | $23.67 | $23.70 | $22.53 | $23.12 | $20.46 | 655,859 |
| 2019-03-21 | $23.71 | $23.81 | $23.26 | $23.76 | $21.03 | 476,783 |
| 2019-03-20 | $23.76 | $24.09 | $23.67 | $23.74 | $21.01 | 743,738 |
| 2019-03-19 | $23.81 | $23.95 | $23.39 | $23.80 | $21.07 | 1,052,356 |
| 2019-03-18 | $23.96 | $24.14 | $23.78 | $23.91 | $21.16 | 775,023 |
| 2019-03-15 | $23.84 | $24.17 | $23.68 | $23.90 | $21.15 | 3,455,269 |
| 2019-03-14 | $23.96 | $24.11 | $23.75 | $23.86 | $21.12 | 1,192,162 |
| 2019-03-13 | $23.76 | $24.26 | $23.71 | $24.17 | $21.11 | 1,730,692 |
| 2019-03-12 | $23.77 | $24.04 | $23.63 | $23.71 | $20.71 | 928,297 |
| 2019-03-11 | $22.96 | $23.89 | $22.85 | $23.65 | $20.66 | 1,470,604 |
| 2019-03-08 | $22.28 | $22.92 | $22.17 | $22.85 | $19.96 | 717,863 |
| 2019-03-07 | $22.75 | $22.75 | $22.18 | $22.45 | $19.61 | 648,404 |
| 2019-03-06 | $22.92 | $22.96 | $22.56 | $22.71 | $19.84 | 302,794 |
| 2019-03-05 | $23.11 | $23.11 | $22.64 | $22.87 | $19.97 | 778,237 |
| 2019-03-04 | $23.49 | $23.57 | $22.68 | $23.14 | $20.21 | 999,594 |
| 2019-03-01 | $23.73 | $23.81 | $23.06 | $23.40 | $20.44 | 436,710 |
| 2019-02-28 | $23.70 | $23.81 | $23.40 | $23.62 | $20.63 | 525,131 |
| 2019-02-27 | $23.64 | $23.79 | $23.27 | $23.60 | $20.61 | 479,130 |
| 2019-02-26 | $23.63 | $23.91 | $23.43 | $23.63 | $20.64 | 495,878 |
| 2019-02-25 | $23.95 | $24.44 | $23.45 | $23.81 | $20.80 | 771,388 |
| 2019-02-22 | $23.47 | $23.82 | $23.30 | $23.79 | $20.78 | 770,799 |
| 2019-02-21 | $23.31 | $23.42 | $23.17 | $23.32 | $20.37 | 379,275 |
| 2019-02-20 | $23.72 | $23.72 | $23.07 | $23.40 | $20.44 | 621,811 |
| 2019-02-19 | $23.20 | $23.72 | $23.00 | $23.65 | $20.66 | 704,596 |
| 2019-02-15 | $22.74 | $23.27 | $22.36 | $23.23 | $20.29 | 1,089,106 |
| 2019-02-14 | $22.01 | $22.99 | $21.69 | $22.40 | $19.56 | 961,790 |
| 2019-02-13 | $21.83 | $22.79 | $21.51 | $21.75 | $19.00 | 382,985 |
| 2019-02-12 | $21.33 | $21.77 | $21.29 | $21.63 | $18.89 | 367,345 |
| 2019-02-11 | $21.58 | $21.65 | $21.14 | $21.28 | $18.59 | 520,226 |
| 2019-02-08 | $21.40 | $21.73 | $21.30 | $21.61 | $18.87 | 351,052 |
| 2019-02-07 | $22.18 | $22.46 | $21.30 | $21.59 | $18.86 | 682,739 |
| 2019-02-06 | $21.90 | $22.39 | $21.80 | $22.22 | $19.41 | 503,902 |
| 2019-02-05 | $21.77 | $22.25 | $21.46 | $22.00 | $19.21 | 1,179,995 |
| 2019-02-04 | $20.85 | $21.69 | $20.60 | $21.66 | $18.92 | 657,826 |
| 2019-02-01 | $21.03 | $21.15 | $20.72 | $20.80 | $18.17 | 503,540 |
| 2019-01-31 | $20.74 | $21.17 | $20.60 | $20.86 | $18.22 | 723,527 |
| 2019-01-30 | $20.99 | $20.99 | $20.53 | $20.78 | $18.15 | 287,664 |
| 2019-01-29 | $21.10 | $21.10 | $20.83 | $20.85 | $18.21 | 306,778 |
| 2019-01-28 | $20.86 | $21.11 | $20.64 | $21.05 | $18.39 | 499,485 |
| 2019-01-25 | $20.88 | $21.18 | $20.71 | $20.97 | $18.32 | 1,238,622 |
| 2019-01-24 | $20.58 | $20.87 | $20.36 | $20.65 | $18.04 | 514,509 |
| 2019-01-23 | $20.28 | $20.62 | $20.19 | $20.58 | $17.97 | 489,567 |
| 2019-01-22 | $19.95 | $20.29 | $19.66 | $20.21 | $17.65 | 585,134 |
| 2019-01-18 | $19.85 | $20.39 | $19.84 | $20.05 | $17.51 | 343,606 |
| 2019-01-17 | $19.56 | $19.89 | $19.32 | $19.80 | $17.29 | 348,077 |
| 2019-01-16 | $20.05 | $20.69 | $19.60 | $19.81 | $17.30 | 615,373 |
| 2019-01-15 | $19.67 | $20.11 | $19.53 | $19.91 | $17.39 | 456,020 |
| 2019-01-14 | $19.14 | $19.75 | $19.00 | $19.65 | $17.16 | 687,488 |
| 2019-01-11 | $18.66 | $19.34 | $18.50 | $19.30 | $16.86 | 645,180 |
| 2019-01-10 | $18.59 | $18.90 | $18.43 | $18.84 | $16.45 | 628,730 |
| 2019-01-09 | $18.95 | $19.21 | $18.57 | $18.78 | $16.40 | 517,187 |
| 2019-01-08 | $18.83 | $19.23 | $18.72 | $18.95 | $16.55 | 612,068 |
| 2019-01-07 | $18.09 | $18.76 | $17.95 | $18.50 | $16.16 | 628,380 |
| 2019-01-04 | $17.94 | $18.23 | $17.75 | $18.04 | $15.76 | 845,769 |
| 2019-01-03 | $17.41 | $17.41 | $16.91 | $17.10 | $14.94 | 537,816 |
| 2019-01-02 | $17.46 | $17.75 | $17.21 | $17.50 | $15.28 | 614,190 |
| 2018-12-31 | $18.06 | $18.38 | $17.24 | $17.78 | $15.53 | 616,388 |
| 2018-12-28 | $17.70 | $18.32 | $17.70 | $17.95 | $15.68 | 602,109 |
| 2018-12-27 | $17.12 | $17.79 | $16.97 | $17.75 | $15.50 | 852,940 |
| 2018-12-26 | $16.82 | $17.25 | $16.19 | $17.23 | $15.05 | 942,964 |
| 2018-12-24 | $16.69 | $17.13 | $16.51 | $16.87 | $14.73 | 406,259 |
| 2018-12-21 | $17.48 | $17.63 | $16.97 | $17.08 | $14.92 | 2,781,263 |
| 2018-12-20 | $19.06 | $19.15 | $17.34 | $17.54 | $15.32 | 2,581,974 |
| 2018-12-19 | $20.36 | $20.63 | $19.08 | $19.18 | $16.75 | 2,213,783 |
| 2018-12-18 | $21.17 | $21.24 | $20.30 | $20.46 | $17.87 | 2,058,069 |
| 2018-12-17 | $21.62 | $21.78 | $20.79 | $21.04 | $18.38 | 1,997,376 |
| 2018-12-14 | $21.82 | $22.08 | $21.59 | $21.66 | $18.92 | 903,792 |
| 2018-12-13 | $22.19 | $22.43 | $21.96 | $22.17 | $19.12 | 1,011,883 |
| 2018-12-12 | $22.00 | $22.32 | $21.69 | $22.00 | $18.97 | 1,297,876 |
| 2018-12-11 | $22.05 | $22.22 | $21.49 | $21.75 | $18.75 | 1,066,834 |
| 2018-12-10 | $21.61 | $22.30 | $21.56 | $21.72 | $18.73 | 1,646,424 |
| 2018-12-07 | $22.22 | $22.64 | $21.42 | $21.46 | $18.50 | 637,251 |
| 2018-12-06 | $21.63 | $22.25 | $21.49 | $22.21 | $19.15 | 681,088 |
| 2018-12-04 | $22.91 | $23.01 | $21.78 | $22.07 | $19.03 | 669,757 |
| 2018-12-03 | $22.81 | $23.10 | $22.48 | $23.05 | $19.88 | 535,608 |
| 2018-11-30 | $22.63 | $22.77 | $22.37 | $22.44 | $19.35 | 1,355,194 |
| 2018-11-29 | $22.81 | $23.05 | $22.53 | $22.78 | $19.64 | 729,769 |
| 2018-11-28 | $22.58 | $23.06 | $22.13 | $23.01 | $19.84 | 529,085 |
| 2018-11-27 | $22.90 | $22.96 | $22.40 | $22.58 | $19.47 | 613,158 |
| 2018-11-26 | $22.40 | $22.86 | $22.08 | $22.84 | $19.69 | 394,041 |
| 2018-11-23 | $22.09 | $22.36 | $22.06 | $22.12 | $19.07 | 238,648 |
| 2018-11-21 | $21.80 | $22.36 | $21.63 | $22.25 | $19.19 | 671,559 |
| 2018-11-20 | $21.92 | $21.92 | $21.49 | $21.70 | $18.71 | 798,301 |
| 2018-11-19 | $22.40 | $22.60 | $21.91 | $22.20 | $19.14 | 461,149 |
| 2018-11-16 | $22.03 | $22.78 | $21.95 | $22.39 | $19.31 | 781,398 |
| 2018-11-15 | $21.79 | $22.43 | $21.75 | $22.00 | $18.97 | 675,114 |
| 2018-11-14 | $22.46 | $22.98 | $21.99 | $22.14 | $19.09 | 1,396,853 |
| 2018-11-13 | $21.73 | $22.44 | $21.62 | $22.27 | $19.20 | 774,406 |
| 2018-11-12 | $22.05 | $22.33 | $21.66 | $21.73 | $18.74 | 379,929 |
| 2018-11-09 | $21.85 | $22.29 | $21.65 | $22.13 | $19.08 | 439,181 |
| 2018-11-08 | $21.80 | $22.44 | $21.35 | $21.85 | $18.84 | 605,585 |
| 2018-11-07 | $21.79 | $22.11 | $21.42 | $21.73 | $18.74 | 587,585 |
| 2018-11-06 | $21.18 | $21.75 | $21.10 | $21.62 | $18.64 | 437,209 |
| 2018-11-05 | $21.15 | $21.52 | $20.95 | $21.15 | $18.24 | 255,009 |
| 2018-11-02 | $20.70 | $21.30 | $20.53 | $21.03 | $18.13 | 670,671 |
| 2018-11-01 | $19.58 | $21.14 | $19.00 | $20.57 | $17.74 | 1,263,851 |
| 2018-10-31 | $19.76 | $19.83 | $19.42 | $19.61 | $16.91 | 569,831 |
| 2018-10-30 | $19.07 | $19.49 | $19.06 | $19.41 | $16.74 | 462,461 |
| 2018-10-29 | $19.57 | $19.78 | $18.82 | $19.01 | $16.39 | 276,053 |
| 2018-10-26 | $19.45 | $19.81 | $19.30 | $19.51 | $16.82 | 489,676 |
| 2018-10-25 | $19.50 | $19.77 | $19.13 | $19.65 | $16.94 | 678,287 |
| 2018-10-24 | $19.87 | $19.99 | $19.35 | $19.38 | $16.71 | 493,033 |
| 2018-10-23 | $19.90 | $20.10 | $19.35 | $19.84 | $17.11 | 567,655 |
| 2018-10-22 | $20.30 | $20.54 | $20.06 | $20.10 | $17.33 | 407,660 |
| 2018-10-19 | $20.85 | $21.11 | $20.32 | $20.41 | $17.60 | 260,177 |
| 2018-10-18 | $21.00 | $21.00 | $20.50 | $20.78 | $17.92 | 736,145 |
| 2018-10-17 | $20.83 | $21.08 | $20.59 | $20.95 | $18.06 | 211,630 |
| 2018-10-16 | $20.63 | $20.95 | $20.54 | $20.83 | $17.96 | 413,316 |
| 2018-10-15 | $20.61 | $20.86 | $20.53 | $20.65 | $17.81 | 414,544 |
| 2018-10-12 | $21.00 | $21.12 | $20.51 | $20.72 | $17.87 | 535,619 |
| 2018-10-11 | $21.01 | $21.12 | $20.53 | $20.69 | $17.84 | 891,869 |
| 2018-10-10 | $21.71 | $22.07 | $20.86 | $20.93 | $18.05 | 1,075,100 |
| 2018-10-09 | $21.70 | $21.89 | $21.58 | $21.86 | $18.85 | 418,305 |
| 2018-10-08 | $21.60 | $21.70 | $21.35 | $21.65 | $18.67 | 272,907 |
| 2018-10-05 | $21.99 | $22.14 | $21.45 | $21.71 | $18.72 | 336,252 |
| 2018-10-04 | $22.30 | $22.69 | $21.83 | $21.97 | $18.94 | 594,511 |
| 2018-10-03 | $22.34 | $22.69 | $22.27 | $22.44 | $19.35 | 792,270 |
| 2018-10-02 | $22.67 | $22.78 | $22.25 | $22.35 | $19.27 | 855,599 |
| 2018-10-01 | $23.20 | $23.47 | $22.69 | $22.73 | $19.60 | 1,075,131 |
| 2018-09-28 | $23.35 | $23.75 | $23.10 | $23.20 | $20.00 | 1,020,148 |
| 2018-09-27 | $23.05 | $23.50 | $23.05 | $23.30 | $20.09 | 1,126,959 |
| 2018-09-26 | $23.10 | $23.20 | $22.90 | $23.10 | $19.92 | 430,172 |
| 2018-09-25 | $23.00 | $23.30 | $22.95 | $23.00 | $19.83 | 557,741 |
| 2018-09-24 | $23.30 | $23.30 | $22.65 | $23.05 | $19.88 | 565,424 |
| 2018-09-21 | $22.95 | $23.50 | $22.95 | $23.30 | $20.09 | 341,254 |
| 2018-09-20 | $23.20 | $23.50 | $22.90 | $22.95 | $19.79 | 665,004 |
| 2018-09-19 | $22.40 | $23.20 | $22.40 | $23.00 | $19.83 | 1,397,211 |
| 2018-09-18 | $21.65 | $22.35 | $21.60 | $22.30 | $19.23 | 1,030,788 |
| 2018-09-17 | $21.50 | $21.78 | $21.35 | $21.60 | $18.62 | 760,166 |
| 2018-09-14 | $21.25 | $21.70 | $21.00 | $21.55 | $18.58 | 486,151 |
| 2018-09-13 | $20.95 | $21.60 | $20.95 | $21.15 | $18.24 | 918,834 |
| 2018-09-12 | $21.00 | $21.35 | $20.90 | $21.05 | $17.91 | 455,856 |
| 2018-09-11 | $21.00 | $21.20 | $20.90 | $21.05 | $17.91 | 477,811 |
| 2018-09-10 | $21.15 | $21.15 | $20.75 | $21.10 | $17.96 | 1,117,900 |
| 2018-09-07 | $20.95 | $21.20 | $20.85 | $21.05 | $17.91 | 349,910 |
| 2018-09-06 | $21.15 | $21.20 | $20.80 | $21.00 | $17.87 | 408,893 |
| 2018-09-05 | $21.30 | $21.40 | $21.05 | $21.15 | $18.00 | 320,048 |
| 2018-09-04 | $21.30 | $21.50 | $21.15 | $21.25 | $18.08 | 452,507 |
| 2018-08-31 | $21.65 | $21.80 | $21.20 | $21.30 | $18.13 | 212,660 |
| 2018-08-30 | $21.80 | $21.95 | $21.50 | $21.65 | $18.42 | 653,725 |
| 2018-08-29 | $21.60 | $22.05 | $21.53 | $21.80 | $18.55 | 771,680 |
| 2018-08-28 | $21.25 | $21.70 | $21.15 | $21.55 | $18.34 | 593,948 |
| 2018-08-27 | $21.15 | $21.30 | $21.00 | $21.25 | $18.08 | 631,421 |
| 2018-08-24 | $21.30 | $21.40 | $21.00 | $21.00 | $17.87 | 241,243 |
| 2018-08-23 | $21.30 | $21.45 | $21.20 | $21.30 | $18.13 | 164,297 |
| 2018-08-22 | $21.00 | $21.40 | $21.00 | $21.40 | $18.21 | 329,256 |
| 2018-08-21 | $21.70 | $21.85 | $21.00 | $21.05 | $17.91 | 515,553 |
| 2018-08-20 | $20.80 | $21.15 | $20.75 | $20.95 | $17.83 | 473,426 |
| 2018-08-17 | $20.95 | $21.05 | $20.70 | $20.80 | $17.70 | 637,690 |
| 2018-08-16 | $21.15 | $21.35 | $20.75 | $20.80 | $17.70 | 726,047 |
| 2018-08-15 | $21.70 | $21.75 | $20.90 | $20.95 | $17.83 | 726,378 |
| 2018-08-14 | $21.30 | $21.95 | $21.25 | $21.85 | $18.59 | 463,613 |
| 2018-08-13 | $21.10 | $21.45 | $21.10 | $21.35 | $18.17 | 307,491 |
| 2018-08-10 | $20.95 | $21.15 | $20.88 | $21.10 | $17.96 | 271,285 |
| 2018-08-09 | $20.95 | $21.10 | $20.90 | $21.00 | $17.87 | 186,450 |
| 2018-08-08 | $21.00 | $21.15 | $20.90 | $21.00 | $17.87 | 194,265 |
| 2018-08-07 | $21.00 | $21.30 | $21.00 | $21.05 | $17.91 | 708,222 |
| 2018-08-06 | $20.90 | $21.30 | $20.75 | $21.05 | $17.91 | 465,815 |
| 2018-08-03 | $20.85 | $21.11 | $20.70 | $20.95 | $17.83 | 708,103 |
| 2018-08-02 | $21.55 | $21.65 | $20.45 | $21.25 | $18.08 | 1,204,500 |
| 2018-08-01 | $21.25 | $21.65 | $20.90 | $20.90 | $17.79 | 336,435 |
| 2018-07-31 | $20.95 | $21.90 | $20.80 | $21.35 | $18.17 | 738,571 |
| 2018-07-30 | $20.95 | $21.05 | $20.75 | $20.95 | $17.83 | 296,468 |
| 2018-07-27 | $20.75 | $21.05 | $20.65 | $20.90 | $17.79 | 828,880 |
| 2018-07-26 | $21.05 | $21.05 | $20.60 | $20.85 | $17.74 | 445,343 |
| 2018-07-25 | $21.15 | $21.35 | $21.05 | $21.10 | $17.96 | 203,647 |
| 2018-07-24 | $21.55 | $21.68 | $21.10 | $21.10 | $17.96 | 359,859 |
| 2018-07-23 | $21.40 | $21.70 | $21.40 | $21.50 | $18.30 | 382,846 |
| 2018-07-20 | $21.10 | $22.05 | $21.05 | $21.55 | $18.34 | 463,178 |
| 2018-07-19 | $21.35 | $21.60 | $21.05 | $21.15 | $18.00 | 742,070 |
| 2018-07-18 | $21.20 | $21.55 | $21.10 | $21.35 | $18.17 | 683,496 |
| 2018-07-17 | $21.65 | $21.78 | $21.10 | $21.20 | $18.04 | 1,041,025 |
| 2018-07-16 | $21.50 | $21.80 | $21.15 | $21.60 | $18.38 | 515,556 |
| 2018-07-13 | $20.90 | $21.65 | $20.90 | $21.45 | $18.25 | 657,803 |
| 2018-07-12 | $20.90 | $21.15 | $20.85 | $21.00 | $17.87 | 893,702 |
| 2018-07-11 | $20.80 | $21.20 | $20.65 | $20.80 | $17.70 | 1,938,937 |
| 2018-07-10 | $21.50 | $21.65 | $21.15 | $21.15 | $18.00 | 746,714 |
| 2018-07-09 | $21.25 | $21.85 | $21.20 | $21.45 | $18.25 | 542,500 |
| 2018-07-06 | $21.10 | $21.55 | $21.00 | $21.15 | $18.00 | 375,277 |
| 2018-07-05 | $21.30 | $21.75 | $21.05 | $21.20 | $18.04 | 399,736 |
| 2018-07-03 | $21.10 | $21.55 | $21.04 | $21.10 | $17.96 | 324,725 |
| 2018-07-02 | $20.85 | $21.20 | $20.70 | $21.00 | $17.87 | 286,287 |
| 2018-06-29 | $21.15 | $21.25 | $20.70 | $20.70 | $17.62 | 322,769 |
| 2018-06-28 | $21.05 | $21.50 | $20.85 | $20.95 | $17.83 | 386,656 |
| 2018-06-27 | $20.80 | $21.15 | $20.55 | $20.70 | $17.62 | 144,054 |
| 2018-06-26 | $20.85 | $21.05 | $20.60 | $20.75 | $17.66 | 303,201 |
| 2018-06-25 | $21.00 | $21.08 | $20.70 | $20.85 | $17.74 | 302,141 |
| 2018-06-22 | $20.60 | $21.10 | $20.60 | $21.00 | $17.87 | 309,550 |
| 2018-06-21 | $20.55 | $20.75 | $20.30 | $20.70 | $17.62 | 258,483 |
| 2018-06-20 | $20.70 | $20.90 | $20.38 | $20.40 | $17.36 | 179,367 |
| 2018-06-19 | $20.40 | $20.75 | $20.25 | $20.65 | $17.57 | 384,036 |
| 2018-06-18 | $20.55 | $20.65 | $20.40 | $20.50 | $17.45 | 191,848 |
| 2018-06-15 | $20.75 | $21.03 | $20.60 | $20.70 | $17.62 | 340,355 |
| 2018-06-14 | $20.80 | $20.95 | $20.65 | $20.85 | $17.74 | 346,525 |
| 2018-06-13 | $21.20 | $21.55 | $20.85 | $20.90 | $17.55 | 284,424 |
| 2018-06-12 | $21.70 | $22.10 | $21.13 | $21.25 | $17.84 | 1,003,181 |
| 2018-06-11 | $21.60 | $22.00 | $21.45 | $21.65 | $18.18 | 388,791 |
| 2018-06-08 | $21.85 | $22.00 | $21.55 | $21.70 | $18.22 | 161,711 |
| 2018-06-07 | $21.50 | $22.10 | $21.50 | $21.90 | $18.39 | 216,129 |
| 2018-06-06 | $21.70 | $21.90 | $21.60 | $21.60 | $18.14 | 189,546 |
| 2018-06-05 | $22.10 | $22.10 | $21.45 | $21.85 | $18.35 | 192,003 |
| 2018-06-04 | $21.95 | $22.23 | $21.80 | $22.00 | $18.47 | 117,893 |
| 2018-06-01 | $22.10 | $22.48 | $21.85 | $21.95 | $18.43 | 179,742 |
| 2018-05-31 | $21.55 | $22.25 | $21.45 | $22.15 | $18.60 | 368,069 |
| 2018-05-30 | $21.20 | $21.85 | $21.20 | $21.55 | $18.10 | 177,617 |
| 2018-05-29 | $21.40 | $21.55 | $21.10 | $21.30 | $17.89 | 205,657 |
| 2018-05-25 | $21.35 | $21.75 | $21.20 | $21.40 | $17.97 | 152,965 |
| 2018-05-24 | $21.40 | $21.73 | $21.10 | $21.55 | $18.10 | 265,440 |
| 2018-05-23 | $21.60 | $21.70 | $21.10 | $21.50 | $18.05 | 277,221 |
| 2018-05-22 | $21.55 | $21.95 | $21.55 | $21.60 | $18.14 | 251,624 |
| 2018-05-21 | $21.65 | $21.80 | $21.50 | $21.65 | $18.18 | 203,760 |
| 2018-05-18 | $22.20 | $22.20 | $21.70 | $21.75 | $18.26 | 159,212 |
| 2018-05-17 | $21.90 | $22.30 | $21.85 | $22.10 | $18.56 | 208,468 |
| 2018-05-16 | $22.30 | $22.30 | $21.83 | $21.90 | $18.39 | 223,830 |
| 2018-05-15 | $22.60 | $22.60 | $22.05 | $22.15 | $18.60 | 112,335 |
| 2018-05-14 | $22.20 | $22.65 | $22.10 | $22.55 | $18.94 | 456,716 |
| 2018-05-11 | $22.20 | $22.20 | $21.95 | $22.00 | $18.47 | 197,830 |
| 2018-05-10 | $22.00 | $22.20 | $22.00 | $22.05 | $18.52 | 184,414 |
| 2018-05-09 | $21.90 | $22.15 | $21.90 | $22.15 | $18.60 | 164,873 |
| 2018-05-08 | $22.40 | $22.40 | $21.85 | $21.90 | $18.39 | 149,205 |
| 2018-05-07 | $21.75 | $22.35 | $21.75 | $22.30 | $18.73 | 190,244 |
| 2018-05-04 | $22.10 | $22.15 | $21.55 | $21.75 | $18.26 | 243,962 |
| 2018-05-03 | $22.65 | $22.75 | $21.95 | $22.20 | $18.64 | 351,807 |
| 2018-05-02 | $22.50 | $22.80 | $22.24 | $22.50 | $18.89 | 498,378 |
| 2018-05-01 | $22.40 | $22.60 | $22.05 | $22.40 | $18.81 | 391,056 |
| 2018-04-30 | $21.95 | $22.20 | $21.75 | $22.00 | $18.47 | 170,615 |
| 2018-04-27 | $22.25 | $22.35 | $21.65 | $21.85 | $18.35 | 234,385 |
| 2018-04-26 | $21.95 | $22.30 | $21.88 | $22.15 | $18.60 | 207,474 |
| 2018-04-25 | $22.00 | $22.20 | $21.80 | $22.00 | $18.47 | 301,858 |
| 2018-04-24 | $22.45 | $22.45 | $21.65 | $21.85 | $18.35 | 301,665 |
| 2018-04-23 | $22.60 | $22.60 | $22.20 | $22.25 | $18.68 | 241,905 |
| 2018-04-20 | $22.55 | $22.60 | $22.30 | $22.50 | $18.89 | 218,038 |
| 2018-04-19 | $22.10 | $22.60 | $21.95 | $22.55 | $18.94 | 367,514 |
| 2018-04-18 | $22.20 | $22.70 | $22.15 | $22.25 | $18.68 | 601,146 |
| 2018-04-17 | $21.75 | $22.30 | $21.70 | $22.25 | $18.68 | 442,872 |
| 2018-04-16 | $21.65 | $22.00 | $21.40 | $21.70 | $18.22 | 312,150 |
| 2018-04-13 | $22.00 | $22.05 | $21.25 | $21.35 | $17.93 | 218,205 |
| 2018-04-12 | $21.60 | $21.80 | $21.15 | $21.40 | $17.89 | 264,915 |
| 2018-04-11 | $21.90 | $22.10 | $21.40 | $21.45 | $17.93 | 203,293 |
| 2018-04-10 | $21.45 | $22.10 | $21.30 | $22.05 | $18.44 | 286,858 |
| 2018-04-09 | $21.80 | $22.00 | $21.15 | $21.30 | $17.81 | 432,837 |
| 2018-04-06 | $21.40 | $21.85 | $20.90 | $20.90 | $17.47 | 376,060 |
| 2018-04-05 | $22.00 | $22.00 | $21.25 | $21.55 | $18.02 | 305,721 |
| 2018-04-04 | $21.35 | $22.10 | $21.35 | $22.00 | $18.39 | 403,611 |
| 2018-04-03 | $21.20 | $21.80 | $21.20 | $21.70 | $18.14 | 283,532 |
| 2018-04-02 | $21.40 | $21.60 | $20.90 | $21.20 | $17.72 | 600,974 |
| 2018-03-29 | $21.10 | $21.60 | $20.50 | $21.40 | $17.89 | 626,445 |
| 2018-03-28 | $21.15 | $21.33 | $20.50 | $21.00 | $17.56 | 655,730 |
| 2018-03-27 | $21.80 | $21.80 | $21.15 | $21.30 | $17.81 | 767,506 |
| 2018-03-26 | $21.60 | $22.08 | $21.60 | $21.75 | $18.18 | 1,372,757 |
| 2018-03-23 | $21.65 | $22.00 | $21.55 | $21.75 | $18.18 | 486,631 |
| 2018-03-22 | $21.25 | $22.10 | $21.25 | $21.80 | $18.23 | 1,596,068 |
| 2018-03-21 | $20.95 | $21.65 | $20.95 | $21.05 | $17.60 | 432,300 |
| 2018-03-20 | $21.00 | $21.15 | $20.75 | $21.15 | $17.68 | 334,773 |
| 2018-03-19 | $21.40 | $21.40 | $20.80 | $20.90 | $17.47 | 421,483 |
| 2018-03-16 | $21.20 | $21.40 | $21.00 | $21.35 | $17.85 | 551,988 |
| 2018-03-15 | $21.85 | $21.90 | $20.95 | $21.35 | $17.85 | 743,144 |
| 2018-03-14 | $21.70 | $21.95 | $21.60 | $21.90 | $18.31 | 936,059 |
| 2018-03-13 | $21.85 | $22.05 | $21.65 | $21.85 | $18.27 | 954,698 |
| 2018-03-12 | $22.05 | $22.25 | $21.95 | $22.00 | $18.39 | 754,567 |
| 2018-03-09 | $22.00 | $22.25 | $21.85 | $21.90 | $18.31 | 1,573,357 |
| 2018-03-08 | $21.93 | $22.20 | $21.60 | $22.00 | $18.39 | 7,448,631 |
| 2018-03-07 | $22.85 | $23.15 | $22.10 | $22.30 | $18.64 | 931,626 |
| 2018-03-06 | $24.35 | $24.45 | $22.50 | $22.85 | $19.10 | 654,317 |
| 2018-03-05 | $24.45 | $25.80 | $24.45 | $25.25 | $21.11 | 81,059 |
| 2018-03-02 | $24.50 | $25.00 | $24.05 | $24.60 | $20.57 | 128,772 |
| 2018-03-01 | $24.95 | $25.50 | $24.40 | $24.75 | $20.69 | 127,539 |
| 2018-02-28 | $24.55 | $25.38 | $24.40 | $24.40 | $20.40 | 264,163 |
| 2018-02-27 | $24.50 | $24.75 | $24.10 | $24.35 | $20.36 | 58,288 |
| 2018-02-26 | $24.25 | $24.75 | $24.00 | $24.65 | $20.61 | 80,431 |
| 2018-02-23 | $23.70 | $24.10 | $23.65 | $23.95 | $20.02 | 70,701 |
| 2018-02-22 | $24.10 | $24.10 | $23.65 | $24.10 | $19.82 | 100,799 |
| 2018-02-21 | $23.70 | $24.21 | $23.55 | $24.00 | $19.74 | 115,479 |
| 2018-02-20 | $23.95 | $23.95 | $23.40 | $23.70 | $19.49 | 95,808 |
| 2018-02-16 | $23.90 | $24.25 | $23.20 | $24.05 | $19.78 | 184,792 |
| 2018-02-15 | $23.15 | $25.95 | $23.15 | $24.45 | $20.11 | 352,845 |
| 2018-02-14 | $23.40 | $23.40 | $22.55 | $22.70 | $18.67 | 74,561 |
| 2018-02-13 | $23.20 | $23.25 | $22.45 | $23.05 | $18.95 | 95,212 |
| 2018-02-12 | $21.75 | $23.05 | $21.75 | $23.00 | $18.91 | 153,303 |
| 2018-02-09 | $22.05 | $22.18 | $20.80 | $21.60 | $17.76 | 276,342 |
| 2018-02-08 | $22.30 | $22.55 | $21.60 | $21.80 | $17.93 | 84,904 |
| 2018-02-07 | $21.90 | $22.90 | $21.90 | $22.25 | $18.30 | 88,922 |
| 2018-02-06 | $20.95 | $22.20 | $20.65 | $21.95 | $18.05 | 67,715 |
| 2018-02-05 | $23.00 | $23.00 | $21.55 | $21.55 | $17.72 | 176,186 |
| 2018-02-02 | $23.45 | $23.60 | $23.05 | $23.15 | $19.04 | 69,969 |
| 2018-02-01 | $23.20 | $23.90 | $23.20 | $23.65 | $19.45 | 83,839 |
| 2018-01-31 | $24.30 | $24.30 | $23.00 | $23.35 | $19.20 | 122,548 |
| 2018-01-30 | $24.50 | $24.78 | $23.76 | $24.15 | $19.86 | 86,218 |
| 2018-01-29 | $24.75 | $24.90 | $24.35 | $24.50 | $20.15 | 55,338 |
| 2018-01-26 | $24.50 | $24.85 | $24.25 | $24.70 | $20.31 | 59,039 |
| 2018-01-25 | $25.20 | $25.20 | $23.90 | $24.50 | $20.15 | 157,000 |
| 2018-01-24 | $25.15 | $25.24 | $24.71 | $25.10 | $20.64 | 80,872 |
| 2018-01-23 | $24.30 | $24.95 | $24.23 | $24.95 | $20.52 | 106,418 |
| 2018-01-22 | $23.45 | $24.70 | $23.27 | $24.20 | $19.90 | 279,595 |
| 2018-01-19 | $22.95 | $23.20 | $22.85 | $23.20 | $19.08 | 86,874 |
| 2018-01-18 | $23.15 | $23.15 | $22.75 | $23.00 | $18.91 | 168,554 |
| 2018-01-17 | $23.25 | $23.35 | $23.00 | $23.25 | $19.12 | 136,724 |
| 2018-01-16 | $22.95 | $23.31 | $22.90 | $23.25 | $19.12 | 170,436 |
| 2018-01-12 | $22.80 | $23.25 | $22.65 | $22.95 | $18.87 | 192,400 |
| 2018-01-11 | $22.25 | $23.80 | $22.23 | $22.95 | $18.87 | 354,105 |
| 2018-01-10 | $21.65 | $22.38 | $21.40 | $22.25 | $18.30 | 500,503 |
| 2018-01-09 | $20.80 | $21.50 | $20.75 | $21.40 | $17.60 | 385,981 |
| 2018-01-08 | $20.10 | $20.80 | $20.07 | $20.70 | $17.02 | 139,418 |
| 2018-01-05 | $20.00 | $20.15 | $20.00 | $20.10 | $16.53 | 78,158 |
| 2018-01-04 | $20.20 | $20.20 | $19.95 | $20.00 | $16.45 | 104,190 |
| 2018-01-03 | $20.30 | $20.30 | $19.95 | $20.15 | $16.57 | 123,997 |
| 2018-01-02 | $20.00 | $20.25 | $19.70 | $20.20 | $16.61 | 173,603 |
| 2017-12-29 | $19.60 | $20.00 | $19.60 | $20.00 | $16.45 | 80,080 |
| 2017-12-28 | $19.40 | $19.90 | $19.02 | $19.70 | $16.20 | 121,860 |
| 2017-12-27 | $19.10 | $19.30 | $18.93 | $19.30 | $15.87 | 66,003 |
| 2017-12-26 | $19.00 | $19.15 | $19.00 | $19.10 | $15.71 | 35,736 |
| 2017-12-22 | $18.90 | $19.15 | $18.90 | $19.05 | $15.67 | 37,476 |
| 2017-12-21 | $19.00 | $19.20 | $18.90 | $18.95 | $15.58 | 31,611 |
| 2017-12-20 | $18.95 | $19.20 | $18.80 | $19.05 | $15.67 | 95,758 |
| 2017-12-19 | $18.80 | $19.10 | $18.68 | $18.85 | $15.50 | 121,161 |
| 2017-12-18 | $19.10 | $19.10 | $18.55 | $18.85 | $15.50 | 140,915 |
| 2017-12-15 | $19.10 | $19.13 | $18.90 | $18.95 | $15.58 | 93,990 |
| 2017-12-14 | $18.95 | $19.10 | $18.95 | $19.04 | $15.66 | 89,717 |
| 2017-12-13 | $18.85 | $19.15 | $18.80 | $18.95 | $15.58 | 114,770 |
| 2017-12-12 | $18.40 | $19.10 | $18.40 | $18.80 | $15.46 | 568,566 |
| 2017-12-11 | $18.40 | $18.65 | $18.40 | $18.50 | $15.21 | 25,147 |
| 2017-12-08 | $18.70 | $18.80 | $18.30 | $18.50 | $15.21 | 223,670 |
| 2017-12-07 | $18.30 | $18.90 | $18.30 | $18.70 | $15.38 | 121,644 |
| 2017-12-06 | $18.45 | $18.50 | $18.15 | $18.45 | $15.17 | 132,591 |
| 2017-12-05 | $18.55 | $18.63 | $18.25 | $18.35 | $15.09 | 61,890 |
| 2017-12-04 | $18.25 | $18.55 | $18.00 | $18.45 | $15.17 | 146,407 |
| 2017-12-01 | $18.55 | $18.65 | $18.05 | $18.25 | $15.01 | 119,512 |
| 2017-11-30 | $18.80 | $18.88 | $18.30 | $18.45 | $15.17 | 361,581 |
| 2017-11-29 | $18.90 | $19.00 | $18.50 | $18.60 | $15.30 | 49,433 |
| 2017-11-28 | $18.85 | $18.90 | $18.55 | $18.85 | $15.50 | 46,824 |
| 2017-11-27 | $18.60 | $18.90 | $18.50 | $18.80 | $15.46 | 54,662 |
| 2017-11-24 | $18.95 | $18.95 | $18.66 | $18.66 | $15.34 | 4,449 |
| 2017-11-22 | $18.75 | $18.90 | $18.70 | $18.90 | $15.54 | 46,617 |
| 2017-11-21 | $18.70 | $18.90 | $18.70 | $18.85 | $15.50 | 60,518 |
| 2017-11-20 | $18.45 | $18.80 | $18.45 | $18.75 | $15.42 | 59,138 |
| 2017-11-17 | $18.70 | $18.70 | $18.40 | $18.55 | $15.25 | 49,760 |
| 2017-11-16 | $18.40 | $18.80 | $18.30 | $18.50 | $15.21 | 117,452 |
| 2017-11-15 | $18.70 | $19.00 | $18.70 | $18.80 | $15.12 | 70,280 |
| 2017-11-14 | $19.10 | $19.10 | $18.70 | $18.95 | $15.25 | 65,109 |
| 2017-11-13 | $19.00 | $19.05 | $18.60 | $19.05 | $15.33 | 259,465 |
| 2017-11-10 | $18.90 | $19.00 | $18.65 | $18.80 | $15.12 | 81,134 |
| 2017-11-09 | $18.95 | $18.95 | $18.65 | $18.95 | $15.25 | 35,973 |
| 2017-11-08 | $18.95 | $18.95 | $18.70 | $18.85 | $15.16 | 46,769 |
| 2017-11-07 | $18.75 | $19.00 | $18.55 | $18.80 | $15.12 | 61,085 |
| 2017-11-06 | $18.65 | $18.95 | $18.64 | $18.80 | $15.12 | 68,101 |
| 2017-11-03 | $19.00 | $19.00 | $18.55 | $18.75 | $15.08 | 75,707 |
| 2017-11-02 | $18.40 | $18.80 | $18.34 | $18.60 | $14.96 | 158,634 |
| 2017-11-01 | $18.40 | $18.55 | $18.20 | $18.50 | $14.88 | 52,773 |
| 2017-10-31 | $18.45 | $18.50 | $18.30 | $18.35 | $14.76 | 25,855 |
| 2017-10-30 | $18.60 | $18.60 | $18.25 | $18.55 | $14.92 | 32,576 |
| 2017-10-27 | $18.55 | $18.65 | $18.45 | $18.60 | $14.96 | 22,805 |
| 2017-10-26 | $18.60 | $18.75 | $18.35 | $18.55 | $14.92 | 141,252 |
| 2017-10-25 | $18.75 | $18.75 | $18.25 | $18.55 | $14.92 | 145,616 |
| 2017-10-24 | $18.65 | $18.75 | $18.55 | $18.70 | $15.04 | 103,019 |
| 2017-10-23 | $18.55 | $18.75 | $18.30 | $18.65 | $15.00 | 52,140 |
| 2017-10-20 | $18.30 | $18.65 | $18.27 | $18.55 | $14.92 | 63,607 |
| 2017-10-19 | $18.40 | $18.40 | $18.15 | $18.25 | $14.68 | 42,134 |
| 2017-10-18 | $18.60 | $18.66 | $18.25 | $18.30 | $14.72 | 38,103 |
| 2017-10-17 | $18.65 | $18.70 | $18.25 | $18.70 | $15.04 | 69,603 |
| 2017-10-16 | $18.60 | $18.75 | $18.30 | $18.65 | $15.00 | 53,292 |
| 2017-10-13 | $18.55 | $18.60 | $18.26 | $18.40 | $14.80 | 37,032 |
| 2017-10-12 | $18.35 | $18.35 | $18.10 | $18.25 | $14.68 | 29,864 |
| 2017-10-11 | $18.50 | $18.56 | $18.35 | $18.40 | $14.80 | 56,314 |
| 2017-10-10 | $18.85 | $18.85 | $18.54 | $18.60 | $14.96 | 26,087 |
| 2017-10-09 | $18.75 | $18.85 | $18.50 | $18.70 | $15.04 | 31,965 |
| 2017-10-06 | $18.90 | $19.00 | $18.65 | $18.75 | $15.08 | 97,320 |
| 2017-10-05 | $18.90 | $19.00 | $18.80 | $18.95 | $15.25 | 75,101 |
| 2017-10-04 | $18.90 | $18.95 | $18.80 | $18.90 | $15.21 | 74,579 |
| 2017-10-03 | $18.90 | $18.90 | $18.65 | $18.85 | $15.16 | 54,270 |
| 2017-10-02 | $18.55 | $18.85 | $18.50 | $18.75 | $15.08 | 248,859 |
| 2017-09-29 | $18.30 | $18.65 | $18.10 | $18.65 | $15.00 | 67,058 |
| 2017-09-28 | $18.70 | $18.70 | $18.25 | $18.40 | $14.80 | 40,703 |
| 2017-09-27 | $18.40 | $18.66 | $18.40 | $18.50 | $14.88 | 43,263 |
| 2017-09-26 | $18.80 | $18.80 | $18.50 | $18.55 | $14.92 | 47,273 |
| 2017-09-25 | $18.60 | $18.78 | $18.27 | $18.75 | $15.08 | 50,883 |
| 2017-09-22 | $18.40 | $18.65 | $18.30 | $18.60 | $14.96 | 94,331 |
| 2017-09-21 | $18.26 | $18.45 | $18.15 | $18.25 | $14.68 | 49,711 |
| 2017-09-20 | $18.25 | $18.50 | $18.25 | $18.35 | $14.76 | 45,712 |
| 2017-09-19 | $18.35 | $18.50 | $18.30 | $18.30 | $14.72 | 22,559 |
| 2017-09-18 | $18.25 | $18.45 | $18.20 | $18.40 | $14.80 | 53,129 |
| 2017-09-15 | $18.10 | $18.30 | $18.10 | $18.30 | $14.72 | 27,765 |
| 2017-09-14 | $18.20 | $18.30 | $18.00 | $18.05 | $14.52 | 32,016 |
| 2017-09-13 | $18.20 | $18.25 | $18.00 | $18.15 | $14.60 | 27,384 |
| 2017-09-12 | $17.95 | $18.24 | $17.90 | $18.24 | $14.67 | 68,929 |
| 2017-09-11 | $17.85 | $18.05 | $17.70 | $18.00 | $14.48 | 51,997 |
| 2017-09-08 | $17.80 | $17.90 | $17.70 | $17.80 | $14.32 | 67,192 |
| 2017-09-07 | $17.75 | $18.00 | $17.70 | $17.80 | $14.32 | 36,569 |
| 2017-09-06 | $18.00 | $18.00 | $17.65 | $17.85 | $14.36 | 63,060 |
| 2017-09-05 | $18.25 | $18.30 | $17.80 | $17.90 | $14.40 | 80,392 |
| 2017-09-01 | $18.25 | $18.30 | $18.10 | $18.20 | $14.64 | 38,392 |
| 2017-08-31 | $18.20 | $18.30 | $18.00 | $18.15 | $14.60 | 43,952 |
| 2017-08-30 | $18.20 | $18.25 | $17.95 | $18.15 | $14.60 | 23,673 |
| 2017-08-29 | $18.10 | $18.27 | $18.07 | $18.15 | $14.60 | 62,553 |
| 2017-08-28 | $18.10 | $18.30 | $18.00 | $18.20 | $14.64 | 91,819 |
| 2017-08-25 | $18.05 | $18.37 | $18.00 | $18.05 | $14.52 | 157,413 |
| 2017-08-24 | $17.98 | $18.00 | $17.83 | $17.95 | $14.44 | 34,143 |
| 2017-08-23 | $17.90 | $18.00 | $17.75 | $17.95 | $14.44 | 30,929 |
| 2017-08-22 | $17.70 | $17.95 | $17.63 | $17.85 | $14.36 | 100,915 |
| 2017-08-21 | $17.80 | $17.80 | $17.55 | $17.75 | $14.28 | 62,378 |
| 2017-08-18 | $17.75 | $17.80 | $17.40 | $17.70 | $14.24 | 56,578 |
| 2017-08-17 | $17.90 | $17.90 | $17.50 | $17.75 | $14.28 | 42,584 |
| 2017-08-16 | $17.75 | $18.00 | $17.75 | $17.90 | $14.40 | 32,490 |
| 2017-08-15 | $18.20 | $18.20 | $17.85 | $18.00 | $14.23 | 57,186 |
| 2017-08-14 | $18.10 | $18.35 | $18.10 | $18.10 | $14.31 | 35,623 |
| 2017-08-11 | $17.90 | $18.00 | $17.65 | $17.90 | $14.16 | 120,024 |
| 2017-08-10 | $18.25 | $18.45 | $17.84 | $18.00 | $14.23 | 69,738 |
| 2017-08-09 | $18.15 | $18.45 | $17.80 | $18.25 | $14.43 | 328,432 |
| 2017-08-08 | $18.20 | $18.45 | $18.10 | $18.15 | $14.35 | 103,173 |
| 2017-08-07 | $18.20 | $18.45 | $18.15 | $18.20 | $14.39 | 145,957 |
| 2017-08-04 | $18.50 | $18.55 | $18.15 | $18.20 | $14.39 | 87,468 |
| 2017-08-03 | $18.20 | $18.40 | $17.80 | $18.25 | $14.43 | 72,802 |
| 2017-08-02 | $18.20 | $18.45 | $18.10 | $18.25 | $14.43 | 53,464 |
| 2017-08-01 | $18.45 | $18.60 | $18.30 | $18.45 | $14.59 | 51,273 |
| 2017-07-31 | $18.55 | $18.57 | $18.25 | $18.50 | $14.63 | 62,374 |
| 2017-07-28 | $18.50 | $18.70 | $18.10 | $18.45 | $14.59 | 54,757 |
| 2017-07-27 | $18.70 | $18.82 | $18.20 | $18.50 | $14.63 | 54,658 |
| 2017-07-26 | $18.45 | $18.60 | $18.45 | $18.60 | $14.71 | 27,592 |
| 2017-07-25 | $18.70 | $18.70 | $18.35 | $18.45 | $14.59 | 82,796 |
| 2017-07-24 | $18.65 | $18.70 | $18.40 | $18.60 | $14.71 | 44,303 |
| 2017-07-21 | $18.65 | $18.85 | $18.40 | $18.75 | $14.83 | 103,210 |
| 2017-07-20 | $18.55 | $18.80 | $18.50 | $18.70 | $14.79 | 58,410 |
| 2017-07-19 | $18.50 | $18.80 | $18.50 | $18.55 | $14.67 | 59,589 |
| 2017-07-18 | $18.35 | $18.50 | $18.30 | $18.50 | $14.63 | 37,920 |
| 2017-07-17 | $18.25 | $18.65 | $17.98 | $18.35 | $14.51 | 53,141 |
| 2017-07-14 | $18.15 | $18.30 | $18.03 | $18.25 | $14.43 | 144,915 |
| 2017-07-13 | $18.30 | $18.30 | $18.10 | $18.20 | $14.39 | 36,757 |
| 2017-07-12 | $18.20 | $18.35 | $18.03 | $18.30 | $14.47 | 46,639 |
| 2017-07-11 | $18.05 | $18.20 | $17.95 | $18.05 | $14.27 | 82,085 |
| 2017-07-10 | $18.00 | $18.20 | $18.00 | $18.05 | $14.27 | 113,914 |
| 2017-07-07 | $18.15 | $18.20 | $17.95 | $18.05 | $14.27 | 229,524 |
| 2017-07-06 | $18.15 | $18.20 | $18.00 | $18.05 | $14.27 | 31,513 |
| 2017-07-05 | $18.30 | $18.30 | $18.10 | $18.20 | $14.39 | 46,278 |
| 2017-07-03 | $18.15 | $18.35 | $17.90 | $18.30 | $14.47 | 22,744 |
| 2017-06-30 | $18.20 | $18.20 | $17.80 | $18.00 | $14.23 | 169,415 |
| 2017-06-29 | $17.80 | $18.00 | $17.63 | $17.90 | $14.16 | 88,076 |
| 2017-06-28 | $17.90 | $18.15 | $17.75 | $18.08 | $14.30 | 57,360 |
| 2017-06-27 | $18.00 | $18.10 | $17.85 | $17.95 | $14.19 | 51,931 |
| 2017-06-26 | $17.90 | $18.03 | $17.73 | $18.00 | $14.23 | 34,484 |
| 2017-06-23 | $17.45 | $17.95 | $17.40 | $17.85 | $14.12 | 77,085 |
| 2017-06-22 | $17.45 | $17.80 | $17.45 | $17.50 | $13.84 | 88,316 |
| 2017-06-21 | $17.65 | $17.83 | $17.50 | $17.55 | $13.88 | 38,016 |
| 2017-06-20 | $17.85 | $17.85 | $17.50 | $17.65 | $13.96 | 89,497 |
| 2017-06-19 | $18.15 | $18.15 | $17.80 | $17.90 | $14.16 | 48,360 |
| 2017-06-16 | $17.75 | $17.95 | $17.25 | $17.90 | $14.16 | 131,620 |
| 2017-06-15 | $17.65 | $17.84 | $17.65 | $17.70 | $14.00 | 63,771 |
| 2017-06-14 | $18.00 | $18.00 | $17.55 | $17.85 | $14.12 | 123,723 |
| 2017-06-13 | $18.10 | $18.20 | $17.75 | $18.00 | $14.23 | 128,513 |
| 2017-06-12 | $17.71 | $18.30 | $17.71 | $18.00 | $14.23 | 131,078 |
| 2017-06-09 | $18.25 | $18.35 | $18.05 | $18.20 | $14.39 | 111,734 |
| 2017-06-08 | $18.05 | $18.40 | $18.00 | $18.25 | $14.43 | 126,613 |
| 2017-06-07 | $18.15 | $18.35 | $17.88 | $18.10 | $14.31 | 108,971 |
| 2017-06-06 | $17.90 | $18.15 | $17.80 | $18.15 | $14.35 | 148,686 |
| 2017-06-05 | $17.90 | $18.15 | $17.76 | $17.95 | $14.19 | 123,874 |
| 2017-06-02 | $18.00 | $18.15 | $17.75 | $17.90 | $14.16 | 117,098 |
| 2017-06-01 | $18.00 | $18.10 | $17.70 | $18.05 | $14.27 | 269,211 |
| 2017-05-31 | $18.05 | $18.15 | $17.70 | $18.05 | $14.27 | 145,974 |
| 2017-05-30 | $18.20 | $18.50 | $18.13 | $18.20 | $14.39 | 99,563 |
| 2017-05-26 | $18.15 | $18.45 | $17.95 | $18.45 | $14.59 | 45,222 |
| 2017-05-25 | $18.60 | $18.60 | $18.00 | $18.30 | $14.47 | 142,805 |
| 2017-05-24 | $18.85 | $18.85 | $18.30 | $18.45 | $14.49 | 112,762 |
| 2017-05-23 | $18.80 | $18.80 | $18.48 | $18.51 | $14.53 | 40,463 |
| 2017-05-22 | $18.30 | $18.80 | $18.25 | $18.70 | $14.68 | 86,575 |
| 2017-05-19 | $18.40 | $18.45 | $18.20 | $18.35 | $14.41 | 67,262 |
| 2017-05-18 | $18.30 | $18.50 | $17.50 | $18.50 | $14.53 | 197,330 |
| 2017-05-17 | $18.80 | $18.80 | $17.95 | $18.15 | $14.25 | 128,568 |
| 2017-05-16 | $19.00 | $19.00 | $18.67 | $18.80 | $14.76 | 39,481 |
| 2017-05-15 | $18.90 | $19.30 | $18.80 | $18.95 | $14.88 | 71,261 |
| 2017-05-12 | $18.85 | $18.95 | $18.63 | $18.85 | $14.80 | 103,832 |
| 2017-05-11 | $18.75 | $18.95 | $18.46 | $18.85 | $14.80 | 149,063 |
| 2017-05-10 | $18.00 | $18.55 | $17.85 | $18.10 | $14.21 | 46,725 |
| 2017-05-09 | $18.75 | $18.82 | $18.25 | $18.30 | $14.37 | 94,206 |
| 2017-05-08 | $18.20 | $18.85 | $17.50 | $18.75 | $14.72 | 120,813 |
| 2017-05-05 | $18.05 | $18.95 | $17.90 | $18.95 | $14.88 | 93,020 |
| 2017-05-04 | $18.50 | $18.65 | $17.80 | $18.05 | $14.17 | 113,009 |
| 2017-05-03 | $19.20 | $19.28 | $18.65 | $18.65 | $14.64 | 90,418 |
| 2017-05-02 | $19.55 | $19.70 | $19.25 | $19.25 | $15.12 | 53,289 |
| 2017-05-01 | $19.65 | $19.80 | $19.50 | $19.60 | $15.39 | 84,184 |
| 2017-04-28 | $19.70 | $19.75 | $19.40 | $19.65 | $15.43 | 155,664 |
| 2017-04-27 | $19.20 | $19.75 | $19.10 | $19.70 | $15.47 | 239,156 |
| 2017-04-26 | $19.05 | $19.45 | $19.05 | $19.35 | $15.19 | 161,571 |
| 2017-04-25 | $19.35 | $19.40 | $19.05 | $19.20 | $15.08 | 119,179 |
| 2017-04-24 | $19.25 | $19.35 | $19.05 | $19.29 | $15.15 | 116,829 |
| 2017-04-21 | $19.25 | $19.25 | $19.00 | $19.20 | $15.08 | 60,474 |
| 2017-04-20 | $19.15 | $19.35 | $19.05 | $19.30 | $15.15 | 90,330 |
| 2017-04-19 | $19.15 | $19.25 | $19.05 | $19.17 | $15.05 | 98,733 |
| 2017-04-18 | $19.20 | $19.40 | $19.05 | $19.20 | $15.08 | 57,460 |
| 2017-04-17 | $19.35 | $19.40 | $18.90 | $19.20 | $15.08 | 52,909 |
| 2017-04-13 | $19.10 | $19.35 | $18.75 | $19.30 | $15.15 | 101,860 |
| 2017-04-12 | $19.45 | $19.45 | $18.85 | $19.25 | $15.12 | 97,156 |
| 2017-04-11 | $19.25 | $19.35 | $18.98 | $19.35 | $15.19 | 37,941 |
| 2017-04-10 | $19.35 | $19.40 | $19.07 | $19.15 | $15.04 | 84,309 |
| 2017-04-07 | $18.45 | $19.60 | $18.35 | $19.20 | $15.08 | 217,304 |
| 2017-04-06 | $18.75 | $18.94 | $18.35 | $18.55 | $14.57 | 131,390 |
| 2017-04-05 | $19.30 | $19.45 | $18.70 | $18.80 | $14.76 | 165,620 |
| 2017-04-04 | $18.70 | $19.25 | $18.70 | $19.20 | $15.08 | 346,071 |
| 2017-04-03 | $18.85 | $19.10 | $18.65 | $18.70 | $14.68 | 89,939 |
| 2017-03-31 | $18.60 | $19.03 | $18.50 | $18.95 | $14.88 | 170,122 |
| 2017-03-30 | $18.90 | $19.10 | $18.60 | $18.75 | $14.72 | 133,604 |
| 2017-03-29 | $18.65 | $19.10 | $18.45 | $18.95 | $14.88 | 239,429 |
| 2017-03-28 | $18.40 | $18.85 | $18.26 | $18.60 | $14.61 | 382,877 |
| 2017-03-27 | $18.55 | $18.65 | $18.25 | $18.25 | $14.33 | 185,652 |
| 2017-03-24 | $18.61 | $18.95 | $18.30 | $18.30 | $14.37 | 507,075 |
| 2017-03-23 | $18.35 | $18.60 | $18.15 | $18.35 | $14.41 | 171,187 |
| 2017-03-22 | $18.40 | $18.50 | $17.40 | $18.45 | $14.49 | 227,028 |
| 2017-03-21 | $18.85 | $19.05 | $18.30 | $18.36 | $14.42 | 248,647 |
| 2017-03-20 | $18.60 | $18.80 | $18.40 | $18.65 | $14.64 | 174,812 |
| 2017-03-17 | $18.45 | $18.70 | $18.40 | $18.55 | $14.57 | 132,597 |
| 2017-03-16 | $18.65 | $18.85 | $18.25 | $18.55 | $14.57 | 333,979 |
| 2017-03-15 | $19.00 | $19.00 | $18.25 | $18.75 | $14.72 | 397,766 |
| 2017-03-14 | $19.00 | $19.05 | $19.00 | $19.00 | $14.92 | 253,344 |
| 2017-03-13 | $19.00 | $19.15 | $19.00 | $19.05 | $14.96 | 336,268 |
| 2017-03-10 | $19.00 | $19.15 | $19.00 | $19.00 | $14.92 | 211,607 |
| 2017-03-09 | $18.75 | $19.20 | $18.75 | $19.00 | $14.92 | 465,276 |
| 2017-03-08 | $19.15 | $19.30 | $19.00 | $19.00 | $14.92 | 597,642 |
| 2017-03-07 | $19.50 | $19.65 | $19.45 | $19.45 | $15.05 | 492,778 |
| 2017-03-06 | $19.70 | $19.70 | $19.50 | $19.50 | $15.09 | 660,017 |
| 2017-03-03 | $19.75 | $19.90 | $19.60 | $19.75 | $15.28 | 945,591 |
| 2017-03-02 | $19.80 | $20.00 | $19.65 | $19.85 | $15.36 | 4,729,219 |
| 2017-03-01 | $21.95 | $22.35 | $21.75 | $22.00 | $17.02 | 63,254 |
| 2017-02-28 | $22.00 | $22.00 | $21.35 | $21.60 | $16.71 | 54,973 |
| 2017-02-27 | $23.25 | $23.25 | $20.55 | $21.80 | $16.87 | 132,565 |
| 2017-02-24 | $23.25 | $23.25 | $22.55 | $23.25 | $17.99 | 53,012 |
| 2017-02-23 | $22.65 | $23.25 | $22.35 | $23.05 | $17.84 | 64,747 |
| 2017-02-22 | $21.85 | $22.50 | $21.70 | $22.30 | $17.26 | 65,286 |
| 2017-02-21 | $21.15 | $21.85 | $21.08 | $21.75 | $16.83 | 61,337 |
| 2017-02-17 | $21.00 | $21.15 | $20.85 | $21.05 | $16.29 | 54,499 |
| 2017-02-16 | $21.13 | $21.20 | $20.90 | $21.04 | $16.28 | 19,096 |
| 2017-02-15 | $21.48 | $21.70 | $21.10 | $21.14 | $16.36 | 45,105 |
| 2017-02-14 | $20.80 | $21.05 | $20.80 | $20.90 | $16.17 | 18,134 |
| 2017-02-13 | $20.90 | $21.50 | $20.89 | $21.00 | $16.25 | 77,993 |
| 2017-02-10 | $19.75 | $20.85 | $19.75 | $20.80 | $16.10 | 32,779 |
| 2017-02-09 | $19.40 | $19.85 | $19.05 | $19.85 | $15.36 | 31,001 |
| 2017-02-08 | $18.80 | $19.40 | $18.65 | $19.30 | $14.93 | 37,012 |
| 2017-02-07 | $19.80 | $19.85 | $18.50 | $18.95 | $14.66 | 69,522 |
| 2017-02-06 | $19.35 | $19.80 | $19.35 | $19.60 | $15.17 | 19,713 |
| 2017-02-03 | $19.50 | $19.60 | $19.15 | $19.55 | $15.13 | 34,395 |
| 2017-02-02 | $19.75 | $20.00 | $19.55 | $19.60 | $15.17 | 25,705 |
| 2017-02-01 | $19.80 | $20.20 | $19.35 | $19.85 | $15.36 | 34,730 |
| 2017-01-31 | $19.35 | $19.95 | $19.25 | $19.65 | $15.21 | 37,748 |
| 2017-01-30 | $19.70 | $19.70 | $19.30 | $19.45 | $15.05 | 49,202 |
| 2017-01-27 | $19.75 | $19.90 | $19.65 | $19.70 | $15.24 | 20,436 |
| 2017-01-26 | $20.00 | $20.00 | $19.68 | $19.75 | $15.28 | 19,916 |
| 2017-01-25 | $20.15 | $20.38 | $19.65 | $19.85 | $15.36 | 44,108 |
| 2017-01-24 | $20.95 | $20.95 | $20.20 | $20.20 | $15.63 | 49,452 |
| 2017-01-23 | $20.25 | $20.95 | $20.00 | $20.90 | $16.17 | 87,043 |
| 2017-01-20 | $20.05 | $20.95 | $20.00 | $20.30 | $15.71 | 82,359 |
| 2017-01-19 | $18.15 | $20.10 | $18.15 | $19.90 | $15.40 | 224,339 |
| 2017-01-18 | $17.15 | $18.10 | $17.15 | $18.00 | $13.93 | 231,745 |
| 2017-01-17 | $17.75 | $17.85 | $17.20 | $17.20 | $13.31 | 41,213 |
| 2017-01-13 | $17.60 | $17.80 | $17.55 | $17.55 | $13.58 | 45,448 |
| 2017-01-12 | $18.05 | $18.05 | $17.60 | $17.65 | $13.66 | 32,558 |
| 2017-01-11 | $17.90 | $18.02 | $17.75 | $17.75 | $13.74 | 27,685 |
| 2017-01-10 | $17.85 | $18.10 | $17.85 | $17.90 | $13.85 | 21,852 |
| 2017-01-09 | $19.00 | $19.00 | $18.00 | $18.05 | $13.97 | 34,119 |
| 2017-01-06 | $18.95 | $19.50 | $18.95 | $19.05 | $14.74 | 22,662 |
| 2017-01-05 | $18.95 | $19.15 | $18.85 | $18.95 | $14.66 | 29,749 |
| 2017-01-04 | $18.70 | $19.20 | $18.50 | $18.95 | $14.66 | 17,507 |
| 2017-01-03 | $19.05 | $19.15 | $18.60 | $18.65 | $14.43 | 65,228 |
| 2016-12-30 | $17.95 | $19.20 | $17.64 | $19.20 | $14.86 | 95,795 |
| 2016-12-29 | $17.85 | $18.08 | $17.60 | $17.85 | $13.81 | 6,398 |
| 2016-12-28 | $18.11 | $18.11 | $17.70 | $17.85 | $13.81 | 15,734 |
| 2016-12-27 | $18.35 | $18.35 | $17.92 | $18.10 | $14.01 | 17,343 |
| 2016-12-23 | $18.15 | $18.45 | $17.95 | $18.45 | $14.28 | 71,176 |
| 2016-12-22 | $17.25 | $18.25 | $17.15 | $18.18 | $14.07 | 47,193 |
| 2016-12-21 | $16.60 | $17.25 | $16.55 | $17.00 | $13.15 | 35,124 |
| 2016-12-20 | $16.20 | $16.53 | $16.20 | $16.50 | $12.77 | 21,753 |
| 2016-12-19 | $16.05 | $16.25 | $15.85 | $16.22 | $12.55 | 75,482 |
| 2016-12-16 | $15.95 | $16.16 | $15.95 | $16.10 | $12.46 | 71,180 |
| 2016-12-15 | $16.20 | $16.20 | $15.75 | $15.75 | $12.19 | 48,463 |
| 2016-12-14 | $16.30 | $16.55 | $16.10 | $16.25 | $12.57 | 26,501 |
| 2016-12-13 | $16.95 | $17.00 | $15.95 | $16.00 | $12.38 | 40,884 |
| 2016-12-12 | $16.95 | $17.20 | $16.89 | $16.95 | $13.12 | 34,094 |
| 2016-12-09 | $17.35 | $17.35 | $16.65 | $16.80 | $13.00 | 85,500 |
| 2016-12-08 | $17.20 | $17.50 | $16.80 | $17.35 | $13.43 | 83,597 |
| 2016-12-07 | $16.90 | $17.15 | $16.60 | $17.05 | $13.19 | 45,865 |
| 2016-12-06 | $17.10 | $17.10 | $16.80 | $17.00 | $13.15 | 17,816 |
| 2016-12-05 | $16.95 | $17.13 | $16.68 | $17.00 | $13.15 | 5,012 |
| 2016-12-02 | $16.90 | $16.95 | $16.65 | $16.80 | $13.00 | 22,655 |
| 2016-12-01 | $17.00 | $17.30 | $16.85 | $17.05 | $13.19 | 14,051 |
| 2016-11-30 | $16.80 | $17.18 | $16.80 | $17.10 | $13.23 | 25,957 |
| 2016-11-29 | $16.90 | $17.15 | $16.60 | $16.85 | $13.04 | 51,658 |
| 2016-11-28 | $17.50 | $17.50 | $16.95 | $17.00 | $13.15 | 30,115 |
| 2016-11-25 | $17.80 | $17.95 | $17.47 | $17.47 | $13.52 | 18,969 |
| 2016-11-23 | $17.95 | $18.15 | $17.00 | $17.60 | $13.62 | 265,189 |
| 2016-11-22 | $18.05 | $18.20 | $18.00 | $18.10 | $14.01 | 48,928 |
| 2016-11-21 | $17.50 | $18.40 | $17.50 | $18.12 | $14.02 | 76,833 |
| 2016-11-18 | $16.68 | $18.10 | $16.50 | $17.50 | $13.54 | 99,113 |
| 2016-11-17 | $16.80 | $17.15 | $16.50 | $16.85 | $13.04 | 25,237 |
| 2016-11-16 | $16.75 | $16.75 | $16.40 | $16.55 | $12.66 | 15,134 |
| 2016-11-15 | $16.80 | $16.96 | $16.65 | $16.75 | $12.81 | 29,606 |
| 2016-11-14 | $16.75 | $16.95 | $16.75 | $16.90 | $12.92 | 52,361 |
| 2016-11-11 | $16.70 | $17.20 | $16.25 | $16.90 | $12.92 | 32,039 |
| 2016-11-10 | $15.35 | $17.25 | $15.35 | $16.85 | $12.89 | 131,183 |
| 2016-11-09 | $14.90 | $15.55 | $14.90 | $15.40 | $11.78 | 80,548 |
| 2016-11-08 | $15.15 | $15.50 | $15.00 | $15.35 | $11.74 | 16,704 |
| 2016-11-07 | $15.65 | $15.98 | $15.05 | $15.35 | $11.74 | 74,354 |
| 2016-11-04 | $15.60 | $15.95 | $15.05 | $15.50 | $11.85 | 80,430 |
| 2016-11-03 | $15.25 | $15.73 | $15.00 | $15.70 | $12.01 | 49,091 |
| 2016-11-02 | $16.30 | $16.30 | $14.75 | $15.15 | $11.59 | 87,227 |
| 2016-11-01 | $16.70 | $16.84 | $16.10 | $16.15 | $12.35 | 41,257 |
| 2016-10-31 | $17.00 | $17.07 | $16.20 | $16.75 | $12.81 | 96,720 |
| 2016-10-28 | $17.15 | $17.20 | $16.75 | $17.00 | $13.00 | 19,603 |
| 2016-10-27 | $16.85 | $17.30 | $16.50 | $17.20 | $13.15 | 35,262 |
| 2016-10-26 | $16.90 | $17.45 | $16.75 | $16.75 | $12.81 | 45,604 |
| 2016-10-25 | $16.95 | $17.30 | $16.85 | $17.15 | $13.12 | 44,372 |
| 2016-10-24 | $17.15 | $17.30 | $16.35 | $17.02 | $13.02 | 82,205 |
| 2016-10-21 | $16.95 | $17.40 | $16.90 | $17.10 | $13.08 | 9,036 |
| 2016-10-20 | $17.35 | $17.52 | $16.80 | $17.10 | $13.08 | 48,069 |
| 2016-10-19 | $17.95 | $18.15 | $16.85 | $17.50 | $13.38 | 82,392 |
| 2016-10-18 | $17.90 | $18.00 | $17.55 | $17.90 | $13.69 | 20,012 |
| 2016-10-17 | $18.25 | $18.25 | $17.50 | $17.65 | $13.50 | 24,492 |
| 2016-10-14 | $18.95 | $18.95 | $18.00 | $18.00 | $13.77 | 21,231 |
| 2016-10-13 | $18.67 | $18.95 | $18.08 | $18.95 | $14.49 | 29,484 |
| 2016-10-12 | $18.65 | $18.82 | $18.22 | $18.65 | $14.26 | 11,294 |
| 2016-10-11 | $18.51 | $19.04 | $18.09 | $18.55 | $14.19 | 23,234 |
| 2016-10-10 | $18.35 | $18.55 | $18.17 | $18.55 | $14.19 | 16,173 |
| 2016-10-07 | $18.85 | $19.00 | $17.91 | $18.36 | $14.04 | 81,839 |
| 2016-10-06 | $18.34 | $19.08 | $18.06 | $18.99 | $14.52 | 38,897 |
| 2016-10-05 | $18.07 | $18.52 | $18.05 | $18.52 | $14.16 | 12,262 |
| 2016-10-04 | $18.10 | $18.36 | $17.82 | $18.06 | $13.81 | 28,378 |
| 2016-10-03 | $17.50 | $18.20 | $17.24 | $18.02 | $13.78 | 27,370 |
| 2016-09-30 | $18.55 | $18.92 | $17.38 | $17.41 | $13.31 | 75,572 |
| 2016-09-29 | $18.90 | $19.54 | $18.06 | $18.65 | $14.26 | 72,133 |
| 2016-09-28 | $18.70 | $18.98 | $18.45 | $18.95 | $14.49 | 38,149 |
| 2016-09-27 | $18.81 | $18.99 | $18.36 | $18.60 | $14.22 | 20,792 |
| 2016-09-26 | $18.50 | $18.87 | $18.50 | $18.87 | $14.43 | 23,148 |
| 2016-09-23 | $18.69 | $18.89 | $18.39 | $18.67 | $14.28 | 8,901 |
| 2016-09-22 | $18.42 | $18.79 | $18.36 | $18.60 | $14.22 | 22,423 |
| 2016-09-21 | $19.15 | $19.15 | $18.10 | $18.42 | $14.09 | 24,248 |
| 2016-09-20 | $19.05 | $19.20 | $18.78 | $19.20 | $14.68 | 21,454 |
| 2016-09-19 | $18.82 | $19.00 | $18.59 | $19.00 | $14.53 | 20,781 |
| 2016-09-16 | $18.48 | $18.82 | $18.48 | $18.82 | $14.39 | 13,514 |
| 2016-09-15 | $18.71 | $18.74 | $18.30 | $18.60 | $14.22 | 14,659 |
| 2016-09-14 | $18.61 | $18.87 | $18.25 | $18.53 | $14.17 | 38,908 |
| 2016-09-13 | $18.29 | $18.93 | $18.25 | $18.75 | $14.34 | 43,238 |
| 2016-09-12 | $18.20 | $18.52 | $18.00 | $18.52 | $14.16 | 28,306 |
| 2016-09-09 | $18.13 | $18.24 | $18.00 | $18.24 | $13.95 | 24,117 |
| 2016-09-08 | $18.06 | $18.40 | $17.85 | $18.32 | $14.01 | 50,555 |
| 2016-09-07 | $18.29 | $18.55 | $18.00 | $18.10 | $13.84 | 37,686 |
| 2016-09-06 | $18.00 | $18.49 | $17.99 | $18.25 | $13.96 | 33,808 |
| 2016-09-02 | $19.08 | $19.14 | $17.94 | $18.11 | $13.85 | 53,290 |
| 2016-09-01 | $18.16 | $18.99 | $18.16 | $18.92 | $14.47 | 48,007 |
| 2016-08-31 | $17.98 | $18.50 | $17.98 | $18.28 | $13.98 | 60,368 |
| 2016-08-30 | $17.60 | $18.00 | $17.59 | $18.00 | $13.77 | 34,930 |
| 2016-08-29 | $17.63 | $17.70 | $17.22 | $17.63 | $13.48 | 18,017 |
| 2016-08-26 | $17.52 | $17.60 | $17.47 | $17.49 | $13.38 | 5,628 |
| 2016-08-25 | $17.61 | $17.72 | $17.35 | $17.49 | $13.37 | 17,772 |
| 2016-08-24 | $17.53 | $17.73 | $17.33 | $17.55 | $13.42 | 26,817 |
| 2016-08-23 | $17.57 | $17.78 | $17.35 | $17.61 | $13.47 | 22,988 |
| 2016-08-22 | $17.26 | $17.72 | $17.11 | $17.62 | $13.47 | 40,965 |
| 2016-08-19 | $17.56 | $17.82 | $17.32 | $17.32 | $13.25 | 25,611 |
| 2016-08-18 | $18.00 | $18.00 | $17.63 | $17.85 | $13.43 | 54,589 |
| 2016-08-17 | $17.97 | $18.00 | $17.59 | $17.91 | $13.48 | 40,791 |
| 2016-08-16 | $17.77 | $18.00 | $17.52 | $17.96 | $13.52 | 16,053 |
| 2016-08-15 | $17.54 | $17.93 | $17.50 | $17.77 | $13.37 | 37,514 |
| 2016-08-12 | $17.14 | $17.92 | $16.91 | $17.34 | $13.05 | 117,691 |
| 2016-08-11 | $17.13 | $17.44 | $16.97 | $17.12 | $12.88 | 47,567 |
| 2016-08-10 | $16.75 | $17.20 | $16.75 | $17.04 | $12.82 | 24,166 |
| 2016-08-09 | $17.75 | $17.75 | $16.86 | $17.03 | $12.82 | 36,297 |
| 2016-08-08 | $17.39 | $17.61 | $17.13 | $17.13 | $12.89 | 32,683 |
| 2016-08-05 | $17.35 | $17.49 | $17.13 | $17.27 | $13.00 | 31,187 |
| 2016-08-04 | $17.12 | $17.40 | $17.02 | $17.18 | $12.93 | 42,361 |
| 2016-08-03 | $16.95 | $17.32 | $16.80 | $17.09 | $12.86 | 34,864 |
| 2016-08-02 | $17.25 | $17.36 | $16.68 | $16.86 | $12.69 | 22,709 |
| 2016-08-01 | $17.31 | $17.50 | $17.00 | $17.26 | $12.99 | 89,864 |
| 2016-07-29 | $17.30 | $17.41 | $17.25 | $17.35 | $13.06 | 52,909 |
| 2016-07-28 | $17.09 | $17.32 | $17.05 | $17.25 | $12.98 | 64,695 |
| 2016-07-27 | $17.35 | $17.49 | $17.10 | $17.20 | $12.94 | 67,039 |
| 2016-07-26 | $16.61 | $17.48 | $16.46 | $17.35 | $13.06 | 71,741 |
| 2016-07-25 | $16.20 | $17.40 | $16.01 | $16.60 | $12.49 | 172,890 |
| 2016-07-22 | $14.99 | $15.55 | $14.83 | $15.55 | $11.70 | 13,170 |
| 2016-07-21 | $14.79 | $15.00 | $14.61 | $14.96 | $11.26 | 21,324 |
| 2016-07-20 | $14.85 | $14.85 | $14.64 | $14.85 | $11.18 | 37,447 |
| 2016-07-19 | $15.18 | $15.18 | $14.80 | $14.90 | $11.21 | 13,589 |
| 2016-07-18 | $14.93 | $15.05 | $14.76 | $14.99 | $11.28 | 17,250 |
| 2016-07-15 | $14.88 | $15.17 | $14.66 | $15.00 | $11.29 | 17,830 |
| 2016-07-14 | $15.25 | $15.41 | $14.37 | $14.75 | $11.10 | 24,627 |
| 2016-07-13 | $15.06 | $15.38 | $14.85 | $15.22 | $11.45 | 33,784 |
| 2016-07-12 | $15.34 | $15.43 | $15.05 | $15.19 | $11.43 | 46,468 |
| 2016-07-11 | $15.26 | $15.48 | $15.16 | $15.42 | $11.60 | 29,735 |
| 2016-07-08 | $14.45 | $15.38 | $14.45 | $15.37 | $11.57 | 52,598 |
| 2016-07-07 | $14.39 | $14.81 | $14.20 | $14.77 | $11.12 | 62,359 |
| 2016-07-06 | $14.01 | $14.40 | $14.00 | $14.20 | $10.69 | 31,982 |
| 2016-07-05 | $14.00 | $14.35 | $13.81 | $14.12 | $10.63 | 105,153 |
| 2016-07-01 | $14.06 | $14.61 | $13.90 | $14.16 | $10.66 | 56,960 |
| 2016-06-30 | $13.69 | $14.18 | $13.25 | $14.09 | $10.60 | 54,526 |
| 2016-06-29 | $12.35 | $13.74 | $12.35 | $13.62 | $10.25 | 54,060 |
| 2016-06-28 | $12.36 | $12.68 | $12.08 | $12.25 | $9.22 | 76,865 |
| 2016-06-27 | $13.44 | $13.45 | $12.20 | $12.35 | $9.29 | 45,619 |
| 2016-06-24 | $13.33 | $13.59 | $13.25 | $13.44 | $10.11 | 33,973 |
| 2016-06-23 | $13.77 | $14.20 | $13.77 | $14.02 | $10.55 | 85,325 |
| 2016-06-22 | $13.94 | $13.98 | $13.61 | $13.70 | $10.31 | 38,977 |
| 2016-06-21 | $13.45 | $13.80 | $13.27 | $13.73 | $10.33 | 44,271 |
| 2016-06-20 | $13.41 | $13.51 | $13.21 | $13.29 | $10.00 | 13,223 |
| 2016-06-17 | $13.48 | $13.54 | $13.23 | $13.28 | $9.99 | 22,241 |
| 2016-06-16 | $13.40 | $13.64 | $13.20 | $13.31 | $10.02 | 24,865 |
| 2016-06-15 | $13.42 | $14.09 | $13.21 | $13.60 | $10.24 | 24,624 |
| 2016-06-14 | $13.69 | $13.86 | $13.26 | $13.38 | $10.07 | 16,797 |
| 2016-06-13 | $13.71 | $14.01 | $13.55 | $13.66 | $10.28 | 146,799 |
| 2016-06-10 | $13.56 | $14.03 | $13.40 | $13.91 | $10.47 | 21,255 |
| 2016-06-09 | $14.00 | $14.00 | $13.65 | $13.74 | $10.34 | 16,643 |
| 2016-06-08 | $14.20 | $14.76 | $13.90 | $13.97 | $10.51 | 62,496 |
| 2016-06-07 | $14.17 | $14.30 | $14.03 | $14.18 | $10.67 | 33,035 |
| 2016-06-06 | $14.00 | $14.28 | $14.00 | $14.26 | $10.73 | 61,252 |
| 2016-06-03 | $14.10 | $14.21 | $14.00 | $14.20 | $10.69 | 22,888 |
| 2016-06-02 | $14.09 | $14.41 | $14.09 | $14.21 | $10.69 | 57,708 |
| 2016-06-01 | $14.06 | $14.22 | $14.00 | $14.19 | $10.68 | 27,272 |
| 2016-05-31 | $14.21 | $14.42 | $14.10 | $14.10 | $10.61 | 25,406 |
| 2016-05-27 | $13.85 | $14.84 | $13.82 | $14.19 | $10.68 | 71,523 |
| 2016-05-26 | $14.21 | $14.33 | $13.87 | $13.87 | $10.44 | 33,425 |
| 2016-05-25 | $13.99 | $14.27 | $13.88 | $14.13 | $10.63 | 23,779 |
| 2016-05-24 | $14.18 | $14.20 | $13.71 | $13.93 | $10.48 | 26,879 |
| 2016-05-23 | $14.02 | $14.20 | $13.66 | $14.10 | $10.61 | 23,494 |
| 2016-05-20 | $13.77 | $14.22 | $13.67 | $14.07 | $10.59 | 30,896 |
| 2016-05-19 | $14.08 | $14.08 | $13.64 | $13.92 | $10.37 | 21,861 |
| 2016-05-18 | $13.56 | $14.16 | $13.39 | $14.00 | $10.42 | 29,494 |
| 2016-05-17 | $13.68 | $13.90 | $13.45 | $13.70 | $10.20 | 21,090 |
| 2016-05-16 | $13.72 | $13.81 | $13.34 | $13.50 | $10.05 | 23,906 |
| 2016-05-13 | $13.95 | $14.10 | $13.45 | $13.54 | $10.08 | 19,248 |
| 2016-05-12 | $14.00 | $14.18 | $13.90 | $13.90 | $10.35 | 14,421 |
| 2016-05-11 | $14.05 | $14.18 | $13.93 | $13.99 | $10.42 | 16,842 |
| 2016-05-10 | $14.06 | $14.20 | $14.03 | $14.14 | $10.53 | 19,009 |
| 2016-05-09 | $14.24 | $14.29 | $14.05 | $14.20 | $10.57 | 27,390 |
| 2016-05-06 | $14.16 | $14.20 | $14.01 | $14.15 | $10.54 | 12,520 |
| 2016-05-05 | $14.23 | $14.69 | $13.91 | $14.12 | $10.51 | 47,126 |
| 2016-05-04 | $14.57 | $14.84 | $14.05 | $14.21 | $10.58 | 33,730 |
| 2016-05-03 | $14.77 | $14.83 | $14.40 | $14.74 | $10.98 | 28,246 |
| 2016-05-02 | $14.63 | $14.92 | $14.46 | $14.92 | $11.11 | 24,091 |
| 2016-04-29 | $15.00 | $15.07 | $14.41 | $14.51 | $10.80 | 28,983 |
| 2016-04-28 | $15.39 | $15.74 | $14.95 | $15.06 | $11.21 | 34,900 |
| 2016-04-27 | $15.52 | $15.52 | $15.23 | $15.42 | $11.48 | 18,310 |
| 2016-04-26 | $15.43 | $15.60 | $15.41 | $15.54 | $11.57 | 29,277 |
| 2016-04-25 | $15.08 | $15.42 | $15.04 | $15.33 | $11.42 | 19,936 |
| 2016-04-22 | $15.22 | $15.96 | $15.00 | $15.03 | $11.19 | 110,558 |
| 2016-04-21 | $15.43 | $15.50 | $14.83 | $15.15 | $11.28 | 31,912 |
| 2016-04-20 | $15.35 | $15.57 | $15.26 | $15.50 | $11.54 | 17,978 |
| 2016-04-19 | $15.45 | $15.68 | $15.25 | $15.31 | $11.40 | 28,303 |
| 2016-04-18 | $15.00 | $15.49 | $14.92 | $15.44 | $11.50 | 30,653 |
| 2016-04-15 | $14.90 | $15.00 | $14.77 | $14.88 | $11.08 | 21,717 |
| 2016-04-14 | $14.71 | $14.85 | $14.66 | $14.79 | $11.01 | 28,343 |
| 2016-04-13 | $14.79 | $14.79 | $14.58 | $14.70 | $10.95 | 26,945 |
| 2016-04-12 | $14.72 | $14.85 | $14.55 | $14.82 | $11.04 | 23,814 |
| 2016-04-11 | $14.61 | $14.87 | $14.34 | $14.59 | $10.86 | 20,870 |
| 2016-04-08 | $14.56 | $14.67 | $14.52 | $14.66 | $10.92 | 17,154 |
| 2016-04-07 | $14.64 | $15.00 | $14.54 | $14.67 | $10.92 | 46,317 |
| 2016-04-06 | $15.01 | $15.15 | $14.52 | $14.52 | $10.81 | 14,507 |
| 2016-04-05 | $14.88 | $15.18 | $14.52 | $14.87 | $11.07 | 31,212 |
| 2016-04-04 | $15.30 | $15.50 | $14.99 | $15.09 | $11.24 | 33,967 |
| 2016-04-01 | $15.20 | $15.41 | $15.07 | $15.30 | $11.39 | 43,785 |
| 2016-03-31 | $15.15 | $15.40 | $15.02 | $15.40 | $11.47 | 62,808 |
| 2016-03-30 | $15.09 | $15.50 | $14.91 | $15.24 | $11.35 | 49,942 |
| 2016-03-29 | $14.29 | $15.15 | $14.08 | $15.08 | $11.23 | 40,860 |
| 2016-03-28 | $14.17 | $14.28 | $13.97 | $14.24 | $10.60 | 23,082 |
| 2016-03-24 | $13.65 | $14.38 | $13.44 | $14.14 | $10.53 | 57,488 |
| 2016-03-23 | $14.00 | $14.00 | $13.66 | $13.70 | $10.20 | 19,224 |
| 2016-03-22 | $13.98 | $14.30 | $13.83 | $14.07 | $10.48 | 25,484 |
| 2016-03-21 | $13.94 | $13.99 | $13.68 | $13.97 | $10.40 | 18,438 |
| 2016-03-18 | $13.97 | $14.00 | $13.72 | $13.86 | $10.32 | 22,434 |
| 2016-03-17 | $13.85 | $14.01 | $13.69 | $13.87 | $10.33 | 37,432 |
| 2016-03-16 | $13.86 | $14.24 | $13.76 | $13.76 | $10.25 | 66,517 |
| 2016-03-15 | $14.08 | $14.08 | $13.50 | $14.00 | $10.42 | 238,732 |
| 2016-03-14 | $13.72 | $14.43 | $13.60 | $14.19 | $10.57 | 60,987 |
| 2016-03-11 | $13.49 | $13.95 | $13.48 | $13.72 | $10.22 | 44,416 |
| 2016-03-10 | $12.83 | $13.60 | $12.70 | $13.31 | $9.91 | 79,466 |
| 2016-03-09 | $12.90 | $13.70 | $12.14 | $13.00 | $9.54 | 239,581 |
| 2016-03-08 | $12.71 | $12.86 | $11.97 | $12.27 | $9.00 | 100,793 |
| 2016-03-07 | $12.68 | $12.83 | $12.51 | $12.58 | $9.23 | 25,813 |
| 2016-03-04 | $12.45 | $12.89 | $12.27 | $12.71 | $9.32 | 40,883 |
| 2016-03-03 | $12.55 | $12.75 | $12.40 | $12.45 | $9.13 | 47,731 |
| 2016-03-02 | $12.25 | $12.61 | $12.12 | $12.48 | $9.16 | 71,826 |
| 2016-03-01 | $12.03 | $12.49 | $11.93 | $12.11 | $8.88 | 42,302 |
| 2016-02-29 | $12.20 | $12.23 | $11.74 | $11.90 | $8.73 | 37,590 |
| 2016-02-26 | $11.75 | $12.60 | $11.75 | $12.08 | $8.86 | 110,603 |
| 2016-02-25 | $11.50 | $11.67 | $11.39 | $11.62 | $8.52 | 27,084 |
| 2016-02-24 | $11.55 | $11.59 | $11.30 | $11.50 | $8.44 | 17,610 |
| 2016-02-23 | $11.68 | $11.77 | $11.34 | $11.47 | $8.41 | 68,966 |
| 2016-02-22 | $11.71 | $11.84 | $11.32 | $11.63 | $8.53 | 19,814 |
| 2016-02-19 | $11.90 | $11.90 | $11.59 | $11.59 | $8.50 | 59,678 |
| 2016-02-18 | $12.00 | $12.03 | $11.80 | $11.85 | $8.69 | 84,986 |
| 2016-02-17 | $12.00 | $12.05 | $11.81 | $11.96 | $8.77 | 70,188 |
| 2016-02-16 | $11.76 | $12.05 | $11.64 | $12.05 | $8.84 | 44,461 |
| 2016-02-12 | $10.98 | $11.68 | $10.96 | $11.68 | $8.57 | 19,002 |
| 2016-02-11 | $11.01 | $11.11 | $10.85 | $10.97 | $8.05 | 41,662 |
| 2016-02-10 | $11.03 | $11.52 | $10.76 | $10.93 | $8.02 | 16,444 |
| 2016-02-09 | $10.86 | $11.29 | $10.76 | $10.95 | $8.03 | 44,369 |
| 2016-02-08 | $11.04 | $11.07 | $10.87 | $11.07 | $8.12 | 86,106 |
| 2016-02-05 | $11.12 | $11.12 | $11.01 | $11.05 | $8.11 | 20,105 |
| 2016-02-04 | $11.10 | $11.21 | $11.09 | $11.14 | $8.17 | 35,594 |
| 2016-02-03 | $11.10 | $11.18 | $11.04 | $11.10 | $8.14 | 53,514 |
| 2016-02-02 | $11.26 | $11.26 | $10.88 | $11.09 | $8.14 | 60,399 |
| 2016-02-01 | $11.66 | $11.70 | $11.24 | $11.24 | $8.25 | 30,241 |
| 2016-01-29 | $11.77 | $12.08 | $11.68 | $11.76 | $8.63 | 50,217 |
| 2016-01-28 | $11.94 | $12.19 | $11.62 | $11.66 | $8.55 | 37,967 |
| 2016-01-27 | $11.73 | $12.08 | $11.73 | $11.93 | $8.75 | 34,605 |
| 2016-01-26 | $11.29 | $11.92 | $11.29 | $11.71 | $8.59 | 31,662 |
| 2016-01-25 | $11.58 | $11.60 | $11.23 | $11.35 | $8.33 | 44,348 |
| 2016-01-22 | $11.25 | $11.65 | $11.25 | $11.52 | $8.45 | 41,433 |
| 2016-01-21 | $11.41 | $11.66 | $11.06 | $11.11 | $8.15 | 113,786 |
| 2016-01-20 | $11.08 | $11.40 | $11.00 | $11.25 | $8.25 | 82,073 |
| 2016-01-19 | $11.00 | $11.24 | $11.00 | $11.21 | $8.22 | 74,432 |
| 2016-01-15 | $11.25 | $11.25 | $10.72 | $10.91 | $8.00 | 521,371 |
| 2016-01-14 | $11.44 | $11.50 | $11.09 | $11.25 | $8.25 | 591,506 |
| 2016-01-13 | $11.62 | $11.70 | $11.33 | $11.47 | $8.41 | 355,249 |
| 2016-01-12 | $11.88 | $11.92 | $11.27 | $11.47 | $8.41 | 102,319 |
| 2016-01-11 | $11.64 | $11.78 | $11.50 | $11.68 | $8.57 | 69,624 |
| 2016-01-08 | $11.88 | $11.98 | $11.57 | $11.72 | $8.60 | 44,413 |
| 2016-01-07 | $11.83 | $11.95 | $11.53 | $11.81 | $8.66 | 126,066 |
| 2016-01-06 | $12.55 | $12.68 | $11.91 | $11.98 | $8.79 | 106,274 |
| 2016-01-05 | $12.86 | $13.01 | $12.50 | $12.69 | $9.31 | 135,434 |
| 2016-01-04 | $12.73 | $12.89 | $12.52 | $12.81 | $9.40 | 48,610 |
| 2015-12-31 | $12.71 | $13.09 | $12.51 | $12.93 | $9.49 | 59,543 |
| 2015-12-30 | $12.67 | $13.00 | $12.67 | $12.91 | $9.47 | 59,334 |
| 2015-12-29 | $13.11 | $13.12 | $12.66 | $12.81 | $9.40 | 93,272 |
| 2015-12-28 | $12.95 | $13.17 | $12.86 | $13.00 | $9.54 | 117,384 |
| 2015-12-24 | $13.31 | $13.31 | $12.80 | $12.95 | $9.50 | 49,934 |
| 2015-12-23 | $13.07 | $13.51 | $13.07 | $13.34 | $9.79 | 101,615 |
| 2015-12-22 | $12.80 | $13.34 | $12.80 | $13.22 | $9.70 | 92,560 |
| 2015-12-21 | $12.67 | $12.92 | $12.67 | $12.87 | $9.44 | 40,579 |
| 2015-12-18 | $12.97 | $13.04 | $12.80 | $12.86 | $9.43 | 56,016 |
| 2015-12-17 | $12.73 | $13.03 | $12.73 | $12.96 | $9.51 | 98,375 |
| 2015-12-16 | $12.67 | $13.18 | $12.67 | $12.84 | $9.42 | 118,997 |
| 2015-12-15 | $12.46 | $12.82 | $12.33 | $12.66 | $9.29 | 129,764 |
| 2015-12-14 | $13.38 | $13.53 | $12.44 | $12.46 | $9.14 | 120,482 |
| 2015-12-11 | $13.85 | $13.85 | $13.54 | $13.55 | $9.94 | 74,981 |
| 2015-12-10 | $13.53 | $14.01 | $13.53 | $13.96 | $10.24 | 69,607 |
| 2015-12-09 | $13.84 | $14.22 | $13.50 | $13.50 | $9.90 | 72,529 |
| 2015-12-08 | $14.03 | $14.03 | $13.49 | $13.67 | $10.03 | 68,499 |
| 2015-12-07 | $13.85 | $13.92 | $13.51 | $13.62 | $9.99 | 76,317 |
| 2015-12-04 | $14.00 | $14.07 | $13.85 | $13.90 | $10.20 | 25,376 |
| 2015-12-03 | $14.15 | $14.36 | $13.98 | $13.98 | $10.26 | 117,693 |
| 2015-12-02 | $14.12 | $14.66 | $14.11 | $14.20 | $10.42 | 85,586 |
| 2015-12-01 | $14.06 | $14.25 | $14.05 | $14.10 | $10.34 | 95,738 |
| 2015-11-30 | $14.11 | $14.25 | $14.05 | $14.07 | $10.32 | 119,879 |
| 2015-11-27 | $14.19 | $14.19 | $14.05 | $14.11 | $10.35 | 119,712 |
| 2015-11-25 | $14.00 | $14.21 | $14.00 | $14.09 | $10.34 | 177,861 |
| 2015-11-24 | $13.99 | $14.16 | $13.82 | $13.97 | $10.25 | 216,865 |
| 2015-11-23 | $14.20 | $14.20 | $13.95 | $13.95 | $10.23 | 28,354 |
| 2015-11-20 | $13.94 | $14.20 | $13.82 | $14.00 | $10.27 | 147,107 |
| 2015-11-19 | $13.75 | $14.00 | $13.71 | $13.81 | $10.04 | 361,305 |
| 2015-11-18 | $14.11 | $14.16 | $13.56 | $13.73 | $9.98 | 99,367 |
| 2015-11-17 | $14.55 | $14.71 | $14.15 | $14.17 | $10.30 | 48,286 |
| 2015-11-16 | $14.66 | $14.75 | $14.28 | $14.46 | $10.51 | 243,727 |
| 2015-11-13 | $15.51 | $15.59 | $14.11 | $14.67 | $10.66 | 119,775 |
| 2015-11-12 | $16.13 | $16.13 | $15.45 | $15.61 | $11.35 | 43,711 |
| 2015-11-11 | $16.65 | $16.65 | $16.15 | $16.15 | $11.74 | 19,868 |
| 2015-11-10 | $16.39 | $16.65 | $15.50 | $16.17 | $11.75 | 152,201 |
| 2015-11-09 | $16.32 | $16.77 | $16.29 | $16.67 | $12.12 | 62,769 |
| 2015-11-06 | $16.02 | $16.46 | $16.02 | $16.32 | $11.86 | 87,853 |
| 2015-11-05 | $15.91 | $16.20 | $15.91 | $16.00 | $11.63 | 18,089 |
| 2015-11-04 | $16.34 | $16.47 | $15.91 | $15.91 | $11.56 | 16,509 |
| 2015-11-03 | $16.28 | $16.47 | $16.16 | $16.18 | $11.76 | 42,247 |
| 2015-11-02 | $16.11 | $16.46 | $16.11 | $16.17 | $11.75 | 42,925 |
| 2015-10-30 | $16.17 | $16.40 | $15.98 | $16.19 | $11.77 | 24,577 |
| 2015-10-29 | $16.08 | $16.22 | $15.94 | $16.06 | $11.67 | 17,112 |
| 2015-10-28 | $16.29 | $16.40 | $15.84 | $16.25 | $11.81 | 38,249 |
| 2015-10-27 | $15.83 | $16.39 | $15.83 | $16.14 | $11.73 | 285,675 |
| 2015-10-26 | $16.17 | $16.26 | $16.01 | $16.09 | $11.70 | 46,459 |
| 2015-10-23 | $16.08 | $16.40 | $16.05 | $16.29 | $11.84 | 77,617 |
| 2015-10-22 | $16.54 | $16.54 | $16.00 | $16.04 | $11.66 | 42,299 |
| 2015-10-21 | $16.78 | $16.78 | $16.38 | $16.53 | $12.02 | 28,487 |
| 2015-10-20 | $16.50 | $17.04 | $16.38 | $16.77 | $12.19 | 40,935 |
| 2015-10-19 | $16.90 | $16.95 | $16.57 | $16.76 | $12.18 | 24,743 |
| 2015-10-16 | $16.85 | $17.24 | $16.77 | $16.98 | $12.34 | 32,297 |
| 2015-10-15 | $16.64 | $16.84 | $16.44 | $16.70 | $12.14 | 64,171 |
| 2015-10-14 | $16.65 | $16.99 | $16.65 | $16.67 | $12.12 | 91,244 |
| 2015-10-13 | $17.19 | $17.19 | $16.77 | $16.93 | $12.31 | 21,542 |
| 2015-10-12 | $17.13 | $17.36 | $17.01 | $17.01 | $12.36 | 13,088 |
| 2015-10-09 | $17.24 | $17.47 | $17.14 | $17.18 | $12.49 | 20,421 |
| 2015-10-08 | $17.24 | $17.42 | $16.97 | $17.33 | $12.60 | 152,471 |
| 2015-10-07 | $17.21 | $17.34 | $17.21 | $17.34 | $12.60 | 19,098 |
| 2015-10-06 | $17.56 | $17.93 | $17.15 | $17.25 | $12.54 | 62,558 |
| 2015-10-05 | $17.05 | $18.16 | $17.05 | $17.56 | $12.76 | 145,310 |
| 2015-10-02 | $17.56 | $17.56 | $16.76 | $17.40 | $12.64 | 234,826 |
| 2015-10-01 | $17.75 | $18.15 | $17.39 | $17.72 | $12.88 | 19,535 |
| 2015-09-30 | $17.87 | $17.88 | $17.48 | $17.48 | $12.71 | 149,279 |
| 2015-09-29 | $18.33 | $18.37 | $17.25 | $17.97 | $13.06 | 45,969 |
| 2015-09-28 | $17.85 | $18.31 | $17.68 | $18.15 | $13.19 | 49,799 |
| 2015-09-25 | $18.63 | $19.07 | $17.75 | $17.90 | $13.01 | 41,229 |
| 2015-09-24 | $19.31 | $19.40 | $18.54 | $18.87 | $13.72 | 41,600 |
| 2015-09-23 | $18.48 | $19.46 | $18.30 | $19.46 | $14.14 | 28,713 |
| 2015-09-22 | $18.75 | $18.85 | $17.83 | $18.27 | $13.28 | 33,786 |
| 2015-09-21 | $18.75 | $19.00 | $18.50 | $18.88 | $13.72 | 71,646 |
| 2015-09-18 | $18.50 | $18.91 | $18.22 | $18.76 | $13.64 | 53,060 |
| 2015-09-17 | $17.99 | $18.47 | $17.82 | $18.25 | $13.27 | 49,288 |
| 2015-09-16 | $17.60 | $18.07 | $17.39 | $17.83 | $12.96 | 34,654 |
| 2015-09-15 | $17.35 | $17.75 | $17.00 | $17.70 | $12.87 | 35,174 |
| 2015-09-14 | $17.09 | $17.46 | $16.88 | $17.39 | $12.64 | 92,824 |
| 2015-09-11 | $16.85 | $17.37 | $16.68 | $17.32 | $12.59 | 63,155 |
| 2015-09-10 | $16.83 | $17.59 | $16.83 | $17.06 | $12.40 | 86,587 |
| 2015-09-09 | $17.11 | $17.30 | $16.71 | $17.03 | $12.38 | 31,918 |
| 2015-09-08 | $17.10 | $17.23 | $16.70 | $17.00 | $12.36 | 73,502 |
| 2015-09-04 | $16.97 | $17.17 | $16.83 | $17.09 | $12.42 | 32,498 |
Ares Management Corp - Class A (ARES) News Headlines
.jpg)
.jpg)
.jpg)
Recent Ares Management Corp - Class A (ARES) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Ares Management Corp - Class A (ARES) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |