Autohome Inc (ATHM) Exchange: NYSE
Data as of April 26, 2024
$25.24 ($-1.71) -6.35%
Autohome Inc - Daily Information
Click for more stock information on Autohome Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $26.47 |
| Previous Close | $25.24 |
| High | $26.55 |
| Low | $25.23 |
| Adjusted Open | $26.47 |
| Previous Adjusted Close | $25.24 |
| Adjusted High | $26.55 |
| Adjusted Low | $25.23 |
About Autohome Inc (ATHM)
Autohome Inc (ATHM) is a leading provider of online advertising and services for automakers and dealers in the Chinese automotive industry. Founded in 2007, the company has grown rapidly over the past decade, seeing its total revenues more than double in the past three years alone. With a combination of cutting-edge data-driven technologies and powerful targeting capabilities, Autohome has built an online ecosystem that provides a range of products and services across the entire automotive industry value chain. It has also grown its business in international markets, most recently launching on the New York Stock Exchange in April of 2014.
Invest in Autohome Inc (ATHM)
Historical Stock Data for Autohome Inc (ATHM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.47 | $26.55 | $25.23 | $25.24 | $25.24 | 438,300 |
| 2024-04-11 | $27.12 | $27.37 | $26.77 | $26.95 | $26.95 | 188,226 |
| 2024-04-10 | $27.08 | $27.23 | $26.65 | $26.83 | $26.83 | 324,981 |
| 2024-04-09 | $26.67 | $27.24 | $26.55 | $27.22 | $27.22 | 331,830 |
| 2024-04-08 | $26.30 | $26.84 | $26.29 | $26.62 | $26.62 | 449,187 |
| 2024-04-05 | $26.40 | $26.49 | $26.08 | $26.13 | $26.13 | 296,742 |
| 2024-04-04 | $26.62 | $27.04 | $26.40 | $26.59 | $26.59 | 323,615 |
| 2024-04-03 | $26.84 | $26.84 | $26.29 | $26.49 | $26.49 | 682,744 |
| 2024-04-02 | $26.51 | $26.96 | $26.39 | $26.94 | $26.94 | 230,680 |
| 2024-04-01 | $26.30 | $26.87 | $26.28 | $26.55 | $26.55 | 234,902 |
| 2024-03-28 | $26.56 | $26.89 | $26.04 | $26.22 | $26.22 | 269,627 |
| 2024-03-27 | $25.83 | $26.59 | $25.63 | $26.52 | $26.52 | 408,461 |
| 2024-03-26 | $26.18 | $26.19 | $25.62 | $25.72 | $25.72 | 368,964 |
| 2024-03-25 | $25.88 | $26.17 | $25.84 | $26.03 | $26.03 | 187,278 |
| 2024-03-22 | $26.23 | $26.54 | $25.92 | $25.97 | $25.97 | 297,048 |
| 2024-03-21 | $26.01 | $26.58 | $25.87 | $26.54 | $26.54 | 467,274 |
| 2024-03-20 | $26.09 | $26.27 | $25.83 | $26.18 | $26.18 | 201,881 |
| 2024-03-19 | $25.98 | $26.24 | $25.87 | $25.97 | $25.97 | 448,129 |
| 2024-03-18 | $26.55 | $26.75 | $25.94 | $25.97 | $25.97 | 573,160 |
| 2024-03-15 | $26.66 | $26.83 | $26.46 | $26.50 | $26.50 | 569,704 |
| 2024-03-14 | $26.99 | $26.99 | $26.49 | $26.69 | $26.69 | 425,862 |
| 2024-03-13 | $27.15 | $27.50 | $26.96 | $27.07 | $27.07 | 413,638 |
| 2024-03-12 | $26.89 | $27.40 | $26.71 | $27.13 | $27.13 | 586,255 |
| 2024-03-11 | $26.14 | $26.71 | $26.14 | $26.37 | $26.37 | 335,966 |
| 2024-03-08 | $25.70 | $25.85 | $25.68 | $25.69 | $25.69 | 358,615 |
| 2024-03-07 | $25.75 | $26.04 | $25.75 | $25.84 | $25.84 | 315,213 |
| 2024-03-06 | $25.89 | $26.41 | $25.65 | $25.81 | $25.81 | 300,163 |
| 2024-03-05 | $25.67 | $25.86 | $25.53 | $25.62 | $25.62 | 560,995 |
| 2024-03-04 | $26.00 | $26.03 | $25.65 | $25.75 | $25.75 | 553,747 |
| 2024-03-01 | $26.32 | $26.50 | $25.90 | $26.01 | $26.01 | 321,552 |
| 2024-02-29 | $26.47 | $26.51 | $25.87 | $25.99 | $25.99 | 833,670 |
| 2024-02-28 | $26.23 | $26.57 | $26.23 | $26.31 | $26.31 | 513,606 |
| 2024-02-27 | $27.41 | $27.41 | $26.54 | $26.59 | $26.59 | 588,094 |
| 2024-02-26 | $27.08 | $27.28 | $26.79 | $27.26 | $27.26 | 546,229 |
| 2024-02-23 | $27.32 | $27.52 | $26.95 | $27.37 | $27.37 | 275,932 |
| 2024-02-22 | $27.26 | $27.31 | $26.83 | $27.30 | $27.30 | 300,340 |
| 2024-02-21 | $26.92 | $27.44 | $26.71 | $27.15 | $27.15 | 456,017 |
| 2024-02-20 | $27.06 | $27.06 | $26.44 | $26.58 | $26.58 | 500,832 |
| 2024-02-16 | $27.10 | $27.43 | $27.00 | $27.17 | $27.17 | 484,065 |
| 2024-02-15 | $26.71 | $27.06 | $26.58 | $26.89 | $26.89 | 131,083 |
| 2024-02-14 | $26.14 | $26.71 | $26.02 | $26.70 | $26.70 | 206,367 |
| 2024-02-13 | $26.11 | $26.29 | $25.83 | $25.83 | $25.83 | 220,398 |
| 2024-02-12 | $25.71 | $26.55 | $25.71 | $26.47 | $26.47 | 230,165 |
| 2024-02-09 | $25.39 | $25.63 | $25.08 | $25.63 | $25.63 | 235,071 |
| 2024-02-08 | $25.94 | $26.13 | $25.18 | $25.38 | $25.38 | 717,708 |
| 2024-02-07 | $26.35 | $26.68 | $25.91 | $26.19 | $26.19 | 638,171 |
| 2024-02-06 | $24.96 | $27.15 | $24.94 | $26.89 | $26.89 | 924,702 |
| 2024-02-05 | $24.07 | $24.57 | $23.81 | $24.06 | $24.06 | 607,426 |
| 2024-02-02 | $25.02 | $25.25 | $24.03 | $24.04 | $24.04 | 529,195 |
| 2024-02-01 | $25.36 | $25.66 | $24.82 | $24.84 | $24.84 | 362,584 |
| 2024-01-31 | $24.60 | $25.35 | $24.41 | $25.20 | $25.20 | 601,767 |
| 2024-01-30 | $24.73 | $25.08 | $24.62 | $24.88 | $24.88 | 448,172 |
| 2024-01-29 | $25.11 | $25.11 | $24.59 | $25.02 | $25.02 | 282,851 |
| 2024-01-26 | $24.84 | $25.32 | $24.66 | $25.20 | $25.20 | 360,553 |
| 2024-01-25 | $24.92 | $25.18 | $24.34 | $25.00 | $25.00 | 684,978 |
| 2024-01-24 | $25.26 | $25.41 | $24.46 | $24.70 | $24.70 | 638,138 |
| 2024-01-23 | $24.96 | $25.32 | $24.68 | $24.72 | $24.72 | 439,576 |
| 2024-01-22 | $24.67 | $24.88 | $24.17 | $24.24 | $24.24 | 459,800 |
| 2024-01-19 | $24.64 | $25.36 | $24.40 | $25.27 | $25.27 | 478,197 |
| 2024-01-18 | $24.78 | $24.95 | $24.48 | $24.72 | $24.72 | 505,887 |
| 2024-01-17 | $24.22 | $24.81 | $24.22 | $24.68 | $24.68 | 617,420 |
| 2024-01-16 | $25.50 | $25.75 | $24.49 | $24.67 | $24.67 | 572,937 |
| 2024-01-12 | $26.03 | $26.46 | $25.97 | $25.97 | $25.97 | 287,558 |
| 2024-01-11 | $25.70 | $26.13 | $25.40 | $25.97 | $25.97 | 431,411 |
| 2024-01-10 | $26.49 | $26.65 | $25.67 | $25.68 | $25.68 | 512,477 |
| 2024-01-09 | $26.69 | $26.89 | $26.46 | $26.59 | $26.59 | 271,699 |
| 2024-01-08 | $27.03 | $27.31 | $26.85 | $27.05 | $27.05 | 316,909 |
| 2024-01-05 | $27.40 | $27.54 | $27.04 | $27.05 | $27.05 | 221,342 |
| 2024-01-04 | $26.99 | $27.33 | $26.98 | $27.31 | $27.31 | 334,230 |
| 2024-01-03 | $27.12 | $27.54 | $26.73 | $27.00 | $27.00 | 479,156 |
| 2024-01-02 | $27.63 | $27.89 | $27.15 | $27.66 | $27.66 | 379,233 |
| 2023-12-29 | $27.51 | $28.19 | $27.39 | $28.06 | $28.06 | 447,577 |
| 2023-12-28 | $27.16 | $27.96 | $27.16 | $27.65 | $27.65 | 349,638 |
| 2023-12-27 | $27.73 | $28.00 | $27.62 | $27.99 | $26.87 | 343,725 |
| 2023-12-26 | $27.99 | $28.27 | $27.60 | $27.61 | $26.51 | 236,592 |
| 2023-12-22 | $28.36 | $28.36 | $27.66 | $27.97 | $26.85 | 351,143 |
| 2023-12-21 | $28.14 | $28.50 | $27.75 | $28.42 | $27.29 | 679,487 |
| 2023-12-20 | $27.39 | $28.22 | $27.04 | $27.66 | $26.56 | 872,396 |
| 2023-12-19 | $27.51 | $27.64 | $27.32 | $27.46 | $26.36 | 790,654 |
| 2023-12-18 | $27.51 | $27.51 | $27.00 | $27.36 | $26.27 | 746,971 |
| 2023-12-15 | $28.10 | $28.10 | $27.37 | $27.48 | $27.48 | 558,483 |
| 2023-12-14 | $27.48 | $28.08 | $27.48 | $27.88 | $27.88 | 673,908 |
| 2023-12-13 | $26.34 | $27.50 | $26.34 | $27.48 | $27.48 | 973,284 |
| 2023-12-12 | $26.54 | $27.00 | $26.44 | $26.79 | $26.79 | 349,902 |
| 2023-12-11 | $26.25 | $26.69 | $26.00 | $26.57 | $26.57 | 293,417 |
| 2023-12-08 | $26.21 | $26.54 | $26.21 | $26.45 | $26.45 | 424,518 |
| 2023-12-07 | $26.01 | $26.52 | $25.91 | $26.47 | $26.47 | 216,651 |
| 2023-12-06 | $26.29 | $26.48 | $26.05 | $26.13 | $26.13 | 267,212 |
| 2023-12-05 | $26.02 | $26.34 | $25.74 | $26.08 | $26.08 | 444,120 |
| 2023-12-04 | $26.21 | $26.90 | $26.21 | $26.46 | $26.46 | 391,674 |
| 2023-12-01 | $26.84 | $26.85 | $26.35 | $26.63 | $26.63 | 276,656 |
| 2023-11-30 | $26.80 | $27.34 | $26.07 | $27.31 | $27.31 | 1,003,724 |
| 2023-11-29 | $26.11 | $26.71 | $26.11 | $26.31 | $26.31 | 279,822 |
| 2023-11-28 | $26.74 | $26.85 | $26.11 | $26.37 | $26.37 | 327,579 |
| 2023-11-27 | $27.14 | $27.14 | $26.78 | $26.94 | $26.94 | 417,097 |
| 2023-11-24 | $27.23 | $27.43 | $27.05 | $27.22 | $27.22 | 169,923 |
| 2023-11-22 | $27.40 | $27.40 | $27.00 | $27.17 | $27.17 | 277,797 |
| 2023-11-21 | $27.63 | $27.63 | $27.06 | $27.26 | $27.26 | 252,829 |
| 2023-11-20 | $26.75 | $28.02 | $26.75 | $27.83 | $27.83 | 528,272 |
| 2023-11-17 | $27.22 | $27.31 | $26.78 | $26.82 | $26.82 | 451,200 |
| 2023-11-16 | $26.95 | $27.51 | $26.78 | $27.23 | $27.23 | 555,315 |
| 2023-11-15 | $27.59 | $28.09 | $27.52 | $27.66 | $27.66 | 505,130 |
| 2023-11-14 | $27.50 | $27.63 | $27.12 | $27.32 | $27.32 | 505,072 |
| 2023-11-13 | $27.12 | $27.40 | $26.93 | $27.21 | $27.21 | 432,619 |
| 2023-11-10 | $26.43 | $27.01 | $26.24 | $26.87 | $26.87 | 521,073 |
| 2023-11-09 | $26.77 | $26.95 | $26.37 | $26.50 | $26.50 | 332,763 |
| 2023-11-08 | $25.96 | $27.01 | $25.84 | $26.76 | $26.76 | 310,394 |
| 2023-11-07 | $26.71 | $26.72 | $26.00 | $26.20 | $26.20 | 515,591 |
| 2023-11-06 | $26.93 | $27.32 | $26.86 | $26.93 | $26.93 | 345,246 |
| 2023-11-03 | $27.00 | $27.37 | $26.72 | $26.90 | $26.90 | 412,833 |
| 2023-11-02 | $26.48 | $27.39 | $26.29 | $26.76 | $26.76 | 516,625 |
| 2023-11-01 | $26.64 | $26.64 | $25.98 | $26.18 | $26.18 | 466,974 |
| 2023-10-31 | $26.43 | $26.81 | $25.98 | $26.75 | $26.75 | 656,889 |
| 2023-10-30 | $27.27 | $27.27 | $26.40 | $26.86 | $26.86 | 363,196 |
| 2023-10-27 | $27.04 | $27.14 | $26.60 | $26.83 | $26.83 | 329,997 |
| 2023-10-26 | $27.45 | $27.66 | $26.85 | $26.96 | $26.96 | 365,572 |
| 2023-10-25 | $26.92 | $27.56 | $26.91 | $27.32 | $27.32 | 345,102 |
| 2023-10-24 | $26.98 | $28.19 | $26.98 | $27.59 | $27.59 | 650,134 |
| 2023-10-23 | $27.30 | $27.49 | $26.97 | $27.01 | $27.01 | 338,550 |
| 2023-10-20 | $26.90 | $27.67 | $26.90 | $27.42 | $27.42 | 507,324 |
| 2023-10-19 | $27.59 | $27.79 | $27.09 | $27.10 | $27.10 | 482,207 |
| 2023-10-18 | $28.18 | $28.37 | $27.78 | $27.94 | $27.94 | 320,340 |
| 2023-10-17 | $28.29 | $28.64 | $27.91 | $28.49 | $28.49 | 425,946 |
| 2023-10-16 | $28.52 | $29.16 | $28.35 | $28.66 | $28.66 | 314,260 |
| 2023-10-13 | $28.91 | $29.08 | $28.59 | $28.74 | $28.74 | 259,513 |
| 2023-10-12 | $29.59 | $29.68 | $28.47 | $28.99 | $28.99 | 508,235 |
| 2023-10-11 | $30.08 | $30.57 | $29.62 | $29.64 | $29.64 | 376,199 |
| 2023-10-10 | $29.68 | $30.28 | $29.32 | $29.91 | $29.91 | 590,598 |
| 2023-10-09 | $29.09 | $29.62 | $29.06 | $29.39 | $29.39 | 260,729 |
| 2023-10-06 | $29.20 | $29.65 | $28.91 | $29.37 | $29.37 | 229,607 |
| 2023-10-05 | $28.92 | $29.17 | $28.83 | $29.00 | $29.00 | 161,156 |
| 2023-10-04 | $29.15 | $29.39 | $28.71 | $29.02 | $29.02 | 391,459 |
| 2023-10-03 | $29.93 | $30.08 | $29.15 | $29.27 | $29.27 | 380,124 |
| 2023-10-02 | $30.14 | $30.37 | $29.74 | $30.32 | $30.32 | 291,221 |
| 2023-09-29 | $30.68 | $30.92 | $30.12 | $30.35 | $30.35 | 425,887 |
| 2023-09-28 | $29.94 | $30.78 | $29.63 | $30.49 | $30.49 | 371,676 |
| 2023-09-27 | $30.24 | $30.48 | $29.80 | $30.30 | $30.30 | 324,545 |
| 2023-09-26 | $30.11 | $30.55 | $29.92 | $30.13 | $30.13 | 265,847 |
| 2023-09-25 | $29.79 | $30.84 | $29.25 | $30.48 | $30.48 | 286,935 |
| 2023-09-22 | $30.00 | $30.59 | $29.76 | $30.20 | $30.20 | 368,857 |
| 2023-09-21 | $29.24 | $29.47 | $28.91 | $29.38 | $29.38 | 538,652 |
| 2023-09-20 | $29.62 | $30.05 | $29.43 | $29.66 | $29.66 | 246,097 |
| 2023-09-19 | $29.83 | $30.18 | $29.38 | $29.67 | $29.67 | 222,117 |
| 2023-09-18 | $29.29 | $30.11 | $29.19 | $29.88 | $29.88 | 291,002 |
| 2023-09-15 | $29.64 | $29.97 | $29.47 | $29.64 | $29.64 | 414,772 |
| 2023-09-14 | $29.73 | $30.11 | $29.37 | $29.59 | $29.59 | 201,316 |
| 2023-09-13 | $29.51 | $29.84 | $29.05 | $29.42 | $29.42 | 351,924 |
| 2023-09-12 | $29.81 | $30.11 | $29.15 | $29.84 | $29.84 | 229,147 |
| 2023-09-11 | $30.30 | $30.58 | $29.94 | $30.08 | $30.08 | 282,700 |
| 2023-09-08 | $29.08 | $30.09 | $29.01 | $30.04 | $30.04 | 272,404 |
| 2023-09-07 | $28.95 | $29.54 | $28.68 | $29.20 | $29.20 | 375,557 |
| 2023-09-06 | $29.35 | $30.25 | $29.14 | $29.80 | $29.80 | 501,525 |
| 2023-09-05 | $29.00 | $29.62 | $28.70 | $29.33 | $29.33 | 473,699 |
| 2023-09-01 | $28.99 | $30.11 | $28.97 | $29.24 | $29.24 | 788,726 |
| 2023-08-31 | $29.25 | $29.36 | $28.57 | $28.90 | $28.90 | 1,477,277 |
| 2023-08-30 | $29.46 | $30.04 | $29.05 | $29.16 | $29.16 | 658,166 |
| 2023-08-29 | $30.10 | $30.79 | $29.55 | $30.04 | $30.04 | 317,434 |
| 2023-08-28 | $29.00 | $29.91 | $29.00 | $29.79 | $29.79 | 201,343 |
| 2023-08-25 | $29.04 | $29.27 | $28.34 | $29.00 | $29.00 | 280,554 |
| 2023-08-24 | $29.46 | $29.72 | $29.06 | $29.06 | $29.06 | 317,922 |
| 2023-08-23 | $29.75 | $30.07 | $29.11 | $29.34 | $29.34 | 222,979 |
| 2023-08-22 | $29.94 | $30.07 | $29.13 | $29.60 | $29.60 | 282,712 |
| 2023-08-21 | $30.31 | $30.31 | $29.38 | $29.74 | $29.74 | 200,293 |
| 2023-08-18 | $29.61 | $30.91 | $29.37 | $30.60 | $30.60 | 450,677 |
| 2023-08-17 | $30.50 | $30.75 | $30.22 | $30.31 | $30.31 | 372,696 |
| 2023-08-16 | $29.63 | $30.29 | $29.16 | $30.07 | $30.07 | 260,898 |
| 2023-08-15 | $29.46 | $30.36 | $29.19 | $29.93 | $29.93 | 284,885 |
| 2023-08-14 | $29.32 | $30.01 | $28.94 | $29.70 | $29.70 | 384,098 |
| 2023-08-11 | $29.72 | $29.89 | $28.94 | $29.70 | $29.70 | 658,052 |
| 2023-08-10 | $31.25 | $31.93 | $30.09 | $30.21 | $30.21 | 477,434 |
| 2023-08-09 | $30.32 | $30.80 | $29.92 | $30.77 | $30.77 | 336,203 |
| 2023-08-08 | $30.49 | $30.59 | $29.59 | $30.26 | $30.26 | 265,014 |
| 2023-08-07 | $31.03 | $31.23 | $30.21 | $31.09 | $31.09 | 356,717 |
| 2023-08-04 | $31.02 | $31.53 | $30.88 | $30.91 | $30.91 | 207,428 |
| 2023-08-03 | $31.11 | $31.53 | $30.91 | $31.16 | $31.16 | 352,008 |
| 2023-08-02 | $30.93 | $31.23 | $30.02 | $30.93 | $30.93 | 346,266 |
| 2023-08-01 | $31.44 | $32.04 | $31.36 | $31.46 | $31.46 | 459,396 |
| 2023-07-31 | $32.90 | $33.23 | $31.52 | $31.97 | $31.97 | 720,626 |
| 2023-07-28 | $32.34 | $33.39 | $32.04 | $33.24 | $33.24 | 439,347 |
| 2023-07-27 | $33.52 | $34.10 | $31.17 | $31.52 | $31.52 | 523,932 |
| 2023-07-26 | $30.47 | $31.84 | $30.41 | $31.12 | $31.12 | 372,907 |
| 2023-07-25 | $30.63 | $31.11 | $30.15 | $30.55 | $30.55 | 390,947 |
| 2023-07-24 | $28.92 | $30.71 | $28.55 | $30.23 | $30.23 | 315,026 |
| 2023-07-21 | $28.79 | $29.59 | $28.79 | $29.19 | $29.19 | 260,643 |
| 2023-07-20 | $29.04 | $29.51 | $28.58 | $29.26 | $29.26 | 381,768 |
| 2023-07-19 | $29.50 | $29.84 | $29.08 | $29.26 | $29.26 | 365,982 |
| 2023-07-18 | $30.02 | $30.05 | $28.43 | $28.95 | $28.95 | 370,389 |
| 2023-07-17 | $30.58 | $30.66 | $29.89 | $30.10 | $30.10 | 253,484 |
| 2023-07-14 | $31.51 | $31.75 | $30.70 | $31.24 | $31.24 | 270,123 |
| 2023-07-13 | $31.37 | $32.22 | $31.03 | $31.97 | $31.97 | 313,245 |
| 2023-07-12 | $31.00 | $31.70 | $30.45 | $31.08 | $31.08 | 323,900 |
| 2023-07-11 | $29.96 | $30.52 | $29.42 | $30.52 | $30.52 | 334,607 |
| 2023-07-10 | $29.25 | $30.09 | $29.10 | $29.74 | $29.74 | 198,830 |
| 2023-07-07 | $28.90 | $30.07 | $28.44 | $29.55 | $29.55 | 284,669 |
| 2023-07-06 | $28.59 | $29.25 | $28.57 | $28.60 | $28.60 | 270,085 |
| 2023-07-05 | $28.87 | $29.20 | $28.35 | $29.11 | $29.11 | 381,393 |
| 2023-07-03 | $29.66 | $30.28 | $29.25 | $29.35 | $29.35 | 161,477 |
| 2023-06-30 | $29.42 | $29.72 | $28.90 | $29.16 | $29.16 | 233,600 |
| 2023-06-29 | $28.83 | $29.29 | $28.11 | $29.01 | $29.01 | 427,515 |
| 2023-06-28 | $28.90 | $29.53 | $28.78 | $29.19 | $29.19 | 311,662 |
| 2023-06-27 | $29.38 | $29.61 | $28.24 | $29.36 | $29.36 | 348,474 |
| 2023-06-26 | $28.81 | $29.36 | $28.60 | $29.03 | $29.03 | 274,011 |
| 2023-06-23 | $28.88 | $29.07 | $28.04 | $28.82 | $28.82 | 265,914 |
| 2023-06-22 | $28.77 | $29.42 | $28.20 | $29.22 | $29.22 | 277,038 |
| 2023-06-21 | $27.91 | $28.96 | $27.61 | $28.71 | $28.71 | 547,362 |
| 2023-06-20 | $30.11 | $30.26 | $28.61 | $28.61 | $28.61 | 346,503 |
| 2023-06-16 | $31.48 | $31.57 | $30.23 | $30.68 | $30.68 | 634,851 |
| 2023-06-15 | $31.80 | $31.88 | $30.94 | $31.34 | $31.34 | 307,121 |
| 2023-06-14 | $29.57 | $31.71 | $29.57 | $31.41 | $31.41 | 520,451 |
| 2023-06-13 | $30.07 | $30.79 | $29.60 | $29.78 | $29.78 | 299,826 |
| 2023-06-12 | $30.19 | $30.53 | $29.34 | $29.45 | $29.45 | 233,862 |
| 2023-06-09 | $30.32 | $30.62 | $29.60 | $30.08 | $30.08 | 651,345 |
| 2023-06-08 | $30.29 | $30.58 | $29.96 | $30.07 | $30.07 | 392,239 |
| 2023-06-07 | $29.88 | $30.86 | $29.74 | $30.12 | $30.12 | 302,046 |
| 2023-06-06 | $29.66 | $30.32 | $29.39 | $30.05 | $30.05 | 375,892 |
| 2023-06-05 | $30.13 | $30.22 | $29.30 | $29.49 | $29.49 | 232,347 |
| 2023-06-02 | $29.92 | $30.70 | $29.75 | $30.30 | $30.30 | 410,068 |
| 2023-06-01 | $28.59 | $29.54 | $28.59 | $29.17 | $29.17 | 414,953 |
| 2023-05-31 | $28.65 | $28.81 | $27.61 | $28.62 | $28.62 | 725,033 |
| 2023-05-30 | $29.82 | $29.86 | $28.07 | $28.75 | $28.75 | 565,730 |
| 2023-05-26 | $30.06 | $30.36 | $29.70 | $30.02 | $30.02 | 212,867 |
| 2023-05-25 | $29.48 | $29.99 | $29.38 | $29.70 | $29.70 | 497,959 |
| 2023-05-24 | $28.97 | $29.86 | $28.75 | $29.79 | $29.79 | 620,989 |
| 2023-05-23 | $29.46 | $30.00 | $29.19 | $29.26 | $29.26 | 439,595 |
| 2023-05-22 | $30.34 | $30.86 | $29.54 | $29.96 | $29.96 | 329,129 |
| 2023-05-19 | $29.88 | $30.05 | $29.12 | $30.02 | $30.02 | 991,106 |
| 2023-05-18 | $32.17 | $32.19 | $29.81 | $30.24 | $30.24 | 865,604 |
| 2023-05-17 | $32.39 | $32.71 | $31.71 | $32.17 | $32.17 | 618,345 |
| 2023-05-16 | $32.43 | $33.00 | $32.24 | $32.72 | $32.72 | 600,769 |
| 2023-05-15 | $31.45 | $33.24 | $31.20 | $32.70 | $32.70 | 612,152 |
| 2023-05-12 | $29.70 | $31.34 | $29.70 | $30.90 | $30.90 | 835,748 |
| 2023-05-11 | $28.51 | $30.08 | $28.17 | $29.95 | $29.95 | 711,360 |
| 2023-05-10 | $28.40 | $28.81 | $27.35 | $28.11 | $28.11 | 612,861 |
| 2023-05-09 | $28.72 | $28.87 | $28.29 | $28.54 | $28.54 | 173,064 |
| 2023-05-08 | $29.78 | $29.78 | $29.29 | $29.61 | $29.61 | 165,874 |
| 2023-05-05 | $30.12 | $30.57 | $29.62 | $29.67 | $29.67 | 380,600 |
| 2023-05-04 | $28.34 | $29.95 | $28.34 | $29.62 | $29.62 | 442,202 |
| 2023-05-03 | $27.52 | $28.16 | $27.06 | $28.09 | $28.09 | 490,875 |
| 2023-05-02 | $28.86 | $28.86 | $27.15 | $27.67 | $27.67 | 406,190 |
| 2023-05-01 | $29.63 | $29.91 | $29.24 | $29.26 | $29.26 | 124,611 |
| 2023-04-28 | $29.61 | $29.79 | $29.27 | $29.65 | $29.65 | 388,849 |
| 2023-04-27 | $28.73 | $29.59 | $28.53 | $29.35 | $29.35 | 446,553 |
| 2023-04-26 | $29.03 | $29.07 | $28.26 | $28.58 | $28.58 | 623,707 |
| 2023-04-25 | $28.78 | $28.89 | $28.38 | $28.53 | $28.53 | 372,480 |
| 2023-04-24 | $29.18 | $29.44 | $28.83 | $29.31 | $29.31 | 494,541 |
| 2023-04-21 | $28.56 | $29.26 | $28.54 | $29.12 | $29.12 | 356,063 |
| 2023-04-20 | $29.50 | $29.77 | $28.95 | $29.03 | $29.03 | 505,557 |
| 2023-04-19 | $29.29 | $29.59 | $28.86 | $29.51 | $29.51 | 472,722 |
| 2023-04-18 | $30.23 | $30.63 | $29.60 | $29.83 | $29.83 | 588,374 |
| 2023-04-17 | $30.36 | $30.69 | $29.85 | $30.33 | $30.33 | 644,388 |
| 2023-04-14 | $29.89 | $30.17 | $29.48 | $29.80 | $29.80 | 267,878 |
| 2023-04-13 | $29.81 | $30.68 | $29.49 | $30.04 | $30.04 | 469,692 |
| 2023-04-12 | $30.06 | $30.69 | $29.18 | $29.31 | $29.31 | 327,545 |
| 2023-04-11 | $30.94 | $31.38 | $30.37 | $30.40 | $30.40 | 428,632 |
| 2023-04-10 | $31.04 | $31.60 | $30.68 | $30.90 | $30.90 | 313,993 |
| 2023-04-06 | $31.78 | $31.96 | $30.98 | $31.08 | $31.08 | 592,209 |
| 2023-04-05 | $32.87 | $32.87 | $31.33 | $31.68 | $31.68 | 239,645 |
| 2023-04-04 | $32.98 | $33.38 | $32.35 | $33.15 | $33.15 | 358,564 |
| 2023-04-03 | $33.21 | $33.62 | $32.56 | $33.06 | $33.06 | 348,164 |
| 2023-03-31 | $33.51 | $34.07 | $33.25 | $33.47 | $33.47 | 664,809 |
| 2023-03-30 | $33.04 | $33.79 | $32.87 | $33.54 | $33.54 | 413,674 |
| 2023-03-29 | $32.64 | $33.24 | $32.23 | $32.82 | $32.82 | 330,655 |
| 2023-03-28 | $31.83 | $32.91 | $31.52 | $32.83 | $32.83 | 421,030 |
| 2023-03-27 | $30.22 | $31.34 | $29.67 | $31.28 | $31.28 | 1,120,045 |
| 2023-03-24 | $31.80 | $32.16 | $30.65 | $30.85 | $30.85 | 908,447 |
| 2023-03-23 | $32.12 | $32.96 | $31.79 | $32.16 | $32.16 | 558,385 |
| 2023-03-22 | $30.71 | $31.98 | $30.47 | $31.42 | $31.42 | 427,942 |
| 2023-03-21 | $30.67 | $31.06 | $30.36 | $30.54 | $30.54 | 565,064 |
| 2023-03-20 | $29.09 | $30.51 | $28.75 | $30.16 | $30.16 | 504,444 |
| 2023-03-17 | $30.37 | $30.66 | $29.78 | $29.85 | $29.85 | 779,706 |
| 2023-03-16 | $29.37 | $30.07 | $29.00 | $29.96 | $29.96 | 492,549 |
| 2023-03-15 | $29.10 | $29.65 | $28.66 | $29.46 | $29.46 | 524,285 |
| 2023-03-14 | $29.65 | $30.00 | $28.97 | $29.75 | $29.75 | 436,695 |
| 2023-03-13 | $29.99 | $30.21 | $29.28 | $29.78 | $29.78 | 537,638 |
| 2023-03-10 | $29.73 | $30.47 | $29.18 | $30.25 | $30.25 | 490,906 |
| 2023-03-09 | $30.23 | $30.31 | $29.39 | $29.78 | $29.78 | 639,113 |
| 2023-03-08 | $30.44 | $31.17 | $30.35 | $30.85 | $30.85 | 413,267 |
| 2023-03-07 | $31.68 | $31.68 | $30.39 | $30.87 | $30.87 | 521,212 |
| 2023-03-06 | $32.86 | $32.86 | $31.72 | $31.81 | $31.81 | 445,313 |
| 2023-03-03 | $32.65 | $33.25 | $32.58 | $32.96 | $32.96 | 312,486 |
| 2023-03-02 | $31.43 | $32.59 | $31.28 | $32.58 | $32.58 | 467,299 |
| 2023-03-01 | $31.97 | $32.38 | $31.48 | $31.87 | $31.87 | 631,244 |
| 2023-02-28 | $30.85 | $31.29 | $30.44 | $30.50 | $30.50 | 675,912 |
| 2023-02-27 | $31.83 | $32.07 | $31.13 | $31.24 | $31.24 | 301,465 |
| 2023-02-24 | $31.00 | $32.10 | $30.60 | $31.13 | $31.13 | 677,254 |
| 2023-02-23 | $32.69 | $33.00 | $31.06 | $31.53 | $31.53 | 549,255 |
| 2023-02-22 | $31.72 | $32.69 | $31.72 | $32.46 | $32.46 | 950,446 |
| 2023-02-21 | $33.57 | $33.89 | $31.59 | $31.83 | $31.83 | 904,197 |
| 2023-02-17 | $35.00 | $35.29 | $34.27 | $34.45 | $34.45 | 563,335 |
| 2023-02-16 | $36.85 | $37.57 | $35.22 | $35.83 | $35.83 | 1,014,189 |
| 2023-02-15 | $34.71 | $36.53 | $34.58 | $36.48 | $36.48 | 513,656 |
| 2023-02-14 | $35.23 | $35.86 | $34.74 | $35.22 | $35.22 | 969,070 |
| 2023-02-13 | $36.32 | $36.83 | $35.25 | $35.95 | $35.95 | 650,097 |
| 2023-02-10 | $36.22 | $36.73 | $35.29 | $35.52 | $35.52 | 914,039 |
| 2023-02-09 | $36.78 | $37.82 | $36.67 | $37.12 | $37.12 | 439,785 |
| 2023-02-08 | $35.91 | $35.93 | $35.27 | $35.54 | $35.54 | 658,853 |
| 2023-02-07 | $35.85 | $36.21 | $35.25 | $35.97 | $35.97 | 554,296 |
| 2023-02-06 | $34.85 | $35.60 | $34.42 | $35.42 | $35.42 | 662,077 |
| 2023-02-03 | $36.56 | $37.21 | $35.75 | $35.93 | $35.93 | 643,381 |
| 2023-02-02 | $36.34 | $37.33 | $36.04 | $36.99 | $36.99 | 1,195,475 |
| 2023-02-01 | $35.44 | $36.62 | $35.31 | $36.21 | $36.21 | 887,264 |
| 2023-01-31 | $34.38 | $35.59 | $34.26 | $34.86 | $34.86 | 949,520 |
| 2023-01-30 | $35.92 | $35.97 | $34.64 | $35.49 | $35.49 | 568,376 |
| 2023-01-27 | $37.80 | $37.90 | $36.50 | $36.55 | $36.55 | 304,114 |
| 2023-01-26 | $36.95 | $37.53 | $36.07 | $37.53 | $37.53 | 343,003 |
| 2023-01-25 | $36.56 | $36.65 | $36.05 | $36.36 | $36.36 | 278,560 |
| 2023-01-24 | $36.31 | $37.14 | $36.25 | $36.64 | $36.64 | 348,644 |
| 2023-01-23 | $37.58 | $38.11 | $36.73 | $36.77 | $36.77 | 501,756 |
| 2023-01-20 | $37.60 | $38.91 | $37.01 | $37.57 | $37.57 | 906,910 |
| 2023-01-19 | $36.42 | $37.73 | $35.91 | $36.53 | $36.53 | 1,123,064 |
| 2023-01-18 | $36.33 | $36.50 | $35.22 | $35.70 | $35.70 | 502,960 |
| 2023-01-17 | $35.37 | $36.11 | $35.12 | $35.58 | $35.58 | 980,804 |
| 2023-01-13 | $36.14 | $36.27 | $35.36 | $35.87 | $35.87 | 477,500 |
| 2023-01-12 | $35.34 | $36.18 | $35.17 | $36.00 | $36.00 | 407,269 |
| 2023-01-11 | $35.49 | $36.66 | $35.38 | $35.83 | $35.83 | 913,099 |
| 2023-01-10 | $35.28 | $36.03 | $34.92 | $35.73 | $35.73 | 795,251 |
| 2023-01-09 | $36.49 | $36.80 | $34.68 | $34.81 | $34.81 | 903,860 |
| 2023-01-06 | $34.72 | $36.13 | $34.17 | $35.73 | $35.73 | 1,206,958 |
| 2023-01-05 | $33.64 | $35.87 | $33.50 | $34.85 | $34.85 | 1,185,176 |
| 2023-01-04 | $33.06 | $35.31 | $33.06 | $34.51 | $34.51 | 1,061,470 |
| 2023-01-03 | $31.53 | $32.43 | $31.36 | $32.10 | $32.10 | 434,104 |
| 2022-12-30 | $30.51 | $31.31 | $30.21 | $30.60 | $30.60 | 301,120 |
| 2022-12-29 | $29.80 | $31.33 | $29.61 | $31.03 | $31.03 | 639,375 |
| 2022-12-28 | $31.95 | $32.17 | $29.60 | $29.82 | $29.82 | 894,366 |
| 2022-12-27 | $31.62 | $32.68 | $31.62 | $31.95 | $31.95 | 469,312 |
| 2022-12-23 | $32.47 | $32.60 | $31.56 | $31.61 | $31.61 | 245,390 |
| 2022-12-22 | $32.87 | $33.25 | $31.84 | $32.56 | $32.56 | 323,700 |
| 2022-12-21 | $32.10 | $32.96 | $31.64 | $32.44 | $32.44 | 672,902 |
| 2022-12-20 | $31.01 | $32.29 | $30.86 | $32.00 | $32.00 | 573,718 |
| 2022-12-19 | $31.55 | $31.91 | $31.08 | $31.64 | $31.64 | 497,509 |
| 2022-12-16 | $30.85 | $31.76 | $30.62 | $31.60 | $31.60 | 1,079,695 |
| 2022-12-15 | $30.99 | $31.72 | $30.46 | $31.00 | $31.00 | 501,488 |
| 2022-12-14 | $31.82 | $32.10 | $30.68 | $31.23 | $31.23 | 526,105 |
| 2022-12-13 | $32.57 | $33.15 | $31.56 | $31.79 | $31.79 | 558,364 |
| 2022-12-12 | $32.34 | $32.34 | $30.23 | $31.57 | $31.57 | 643,677 |
| 2022-12-09 | $32.08 | $33.72 | $31.79 | $32.95 | $32.95 | 1,342,265 |
| 2022-12-08 | $30.67 | $32.40 | $30.67 | $31.85 | $31.85 | 937,012 |
| 2022-12-07 | $29.44 | $30.23 | $28.57 | $29.41 | $29.41 | 705,066 |
| 2022-12-06 | $30.00 | $30.68 | $29.42 | $30.32 | $30.32 | 586,973 |
| 2022-12-05 | $31.28 | $31.47 | $29.77 | $29.78 | $29.78 | 972,336 |
| 2022-12-02 | $28.26 | $30.78 | $28.15 | $30.62 | $30.62 | 742,351 |
| 2022-12-01 | $29.60 | $29.63 | $28.21 | $28.32 | $28.32 | 432,001 |
| 2022-11-30 | $29.39 | $30.08 | $28.88 | $29.90 | $29.90 | 2,011,768 |
| 2022-11-29 | $28.00 | $29.00 | $27.39 | $28.14 | $28.14 | 922,814 |
| 2022-11-28 | $26.89 | $27.25 | $26.11 | $26.84 | $26.84 | 2,140,028 |
| 2022-11-25 | $27.54 | $27.87 | $26.74 | $26.78 | $26.78 | 347,005 |
| 2022-11-23 | $28.70 | $28.99 | $27.84 | $28.29 | $28.29 | 410,284 |
| 2022-11-22 | $26.96 | $28.22 | $26.62 | $28.12 | $28.12 | 615,648 |
| 2022-11-21 | $28.11 | $28.37 | $27.37 | $27.51 | $27.51 | 494,853 |
| 2022-11-18 | $29.09 | $29.15 | $27.95 | $28.39 | $28.39 | 790,981 |
| 2022-11-17 | $28.85 | $30.22 | $28.51 | $29.53 | $29.53 | 741,577 |
| 2022-11-16 | $31.64 | $31.67 | $29.00 | $29.29 | $29.29 | 500,522 |
| 2022-11-15 | $31.15 | $32.63 | $31.04 | $31.69 | $31.69 | 1,089,312 |
| 2022-11-14 | $30.56 | $32.00 | $30.07 | $30.13 | $30.13 | 889,324 |
| 2022-11-11 | $29.76 | $30.64 | $29.42 | $30.12 | $30.12 | 931,745 |
| 2022-11-10 | $29.83 | $30.38 | $29.17 | $29.23 | $29.23 | 526,667 |
| 2022-11-09 | $29.44 | $29.87 | $28.52 | $28.81 | $28.81 | 490,052 |
| 2022-11-08 | $30.60 | $31.07 | $29.74 | $30.19 | $30.19 | 550,165 |
| 2022-11-07 | $32.78 | $32.83 | $30.57 | $31.00 | $31.00 | 644,906 |
| 2022-11-04 | $32.52 | $33.45 | $30.83 | $32.31 | $32.31 | 1,193,984 |
| 2022-11-03 | $28.09 | $30.74 | $27.67 | $30.08 | $30.08 | 718,896 |
| 2022-11-02 | $29.01 | $29.79 | $27.85 | $28.76 | $28.76 | 680,061 |
| 2022-11-01 | $27.98 | $29.28 | $27.69 | $28.46 | $28.46 | 489,156 |
| 2022-10-31 | $26.58 | $27.12 | $25.81 | $26.12 | $26.12 | 703,196 |
| 2022-10-28 | $26.94 | $27.33 | $26.37 | $27.08 | $27.08 | 657,346 |
| 2022-10-27 | $28.36 | $28.98 | $27.82 | $28.11 | $28.11 | 504,973 |
| 2022-10-26 | $26.82 | $29.39 | $26.44 | $29.12 | $29.12 | 662,791 |
| 2022-10-25 | $26.19 | $27.57 | $26.19 | $26.86 | $26.86 | 613,795 |
| 2022-10-24 | $26.00 | $27.11 | $23.66 | $25.56 | $25.56 | 1,365,916 |
| 2022-10-21 | $27.60 | $28.80 | $27.54 | $28.26 | $28.26 | 272,059 |
| 2022-10-20 | $27.13 | $29.25 | $27.13 | $27.74 | $27.74 | 553,213 |
| 2022-10-19 | $28.98 | $29.32 | $27.13 | $27.19 | $27.19 | 338,686 |
| 2022-10-18 | $29.92 | $30.30 | $29.18 | $29.39 | $29.39 | 242,659 |
| 2022-10-17 | $30.50 | $30.90 | $29.70 | $29.70 | $29.70 | 421,195 |
| 2022-10-14 | $29.79 | $29.96 | $29.00 | $29.66 | $29.66 | 359,210 |
| 2022-10-13 | $27.74 | $29.63 | $27.51 | $29.29 | $29.29 | 328,556 |
| 2022-10-12 | $28.02 | $28.95 | $28.02 | $28.67 | $28.67 | 320,178 |
| 2022-10-11 | $28.80 | $28.97 | $27.59 | $28.21 | $28.21 | 391,300 |
| 2022-10-10 | $29.52 | $29.75 | $28.86 | $29.09 | $29.09 | 446,414 |
| 2022-10-07 | $30.67 | $31.02 | $29.94 | $30.11 | $30.11 | 294,548 |
| 2022-10-06 | $31.22 | $31.56 | $30.89 | $31.20 | $31.20 | 221,291 |
| 2022-10-05 | $31.84 | $32.71 | $31.32 | $31.62 | $31.62 | 278,748 |
| 2022-10-04 | $30.87 | $31.73 | $30.83 | $31.55 | $31.55 | 557,436 |
| 2022-10-03 | $28.74 | $30.85 | $28.60 | $30.45 | $30.45 | 563,189 |
| 2022-09-30 | $28.90 | $29.68 | $28.71 | $28.76 | $28.76 | 357,775 |
| 2022-09-29 | $29.53 | $29.86 | $28.70 | $29.21 | $29.21 | 490,742 |
| 2022-09-28 | $29.48 | $30.66 | $29.43 | $30.34 | $30.34 | 326,837 |
| 2022-09-27 | $30.48 | $31.56 | $29.86 | $30.16 | $30.16 | 474,978 |
| 2022-09-26 | $30.49 | $31.45 | $30.26 | $30.49 | $30.49 | 407,708 |
| 2022-09-23 | $30.53 | $31.21 | $30.36 | $30.56 | $30.56 | 373,674 |
| 2022-09-22 | $29.71 | $32.03 | $29.45 | $31.13 | $31.13 | 484,663 |
| 2022-09-21 | $32.61 | $32.61 | $30.13 | $30.16 | $30.16 | 674,317 |
| 2022-09-20 | $32.45 | $33.72 | $32.35 | $32.82 | $32.82 | 409,863 |
| 2022-09-19 | $32.33 | $32.78 | $32.10 | $32.32 | $32.32 | 477,930 |
| 2022-09-16 | $33.37 | $33.50 | $32.33 | $32.78 | $32.78 | 827,789 |
| 2022-09-15 | $33.32 | $34.12 | $33.16 | $33.95 | $33.95 | 322,458 |
| 2022-09-14 | $34.09 | $34.39 | $32.62 | $33.81 | $33.81 | 429,856 |
| 2022-09-13 | $35.27 | $36.03 | $33.86 | $34.23 | $34.23 | 361,978 |
| 2022-09-12 | $35.34 | $36.81 | $34.49 | $36.29 | $36.29 | 590,660 |
| 2022-09-09 | $34.70 | $35.00 | $34.35 | $34.87 | $34.87 | 408,260 |
| 2022-09-08 | $33.77 | $33.95 | $32.55 | $33.50 | $33.50 | 653,249 |
| 2022-09-07 | $33.53 | $34.56 | $33.48 | $34.23 | $34.23 | 448,694 |
| 2022-09-06 | $33.74 | $34.32 | $33.20 | $33.23 | $33.23 | 520,072 |
| 2022-09-02 | $33.40 | $34.31 | $32.90 | $34.00 | $34.00 | 609,083 |
| 2022-09-01 | $34.94 | $35.01 | $33.12 | $33.94 | $33.94 | 652,206 |
| 2022-08-31 | $35.01 | $36.31 | $34.41 | $35.61 | $35.61 | 1,195,685 |
| 2022-08-30 | $34.12 | $34.42 | $33.17 | $34.20 | $34.20 | 685,961 |
| 2022-08-29 | $36.76 | $37.12 | $34.38 | $34.38 | $34.38 | 376,600 |
| 2022-08-26 | $38.53 | $38.78 | $36.06 | $36.97 | $36.97 | 568,993 |
| 2022-08-25 | $36.04 | $37.97 | $35.63 | $37.29 | $37.29 | 1,275,241 |
| 2022-08-24 | $34.31 | $35.87 | $34.08 | $35.44 | $35.44 | 555,486 |
| 2022-08-23 | $35.10 | $35.40 | $34.03 | $34.78 | $34.78 | 451,368 |
| 2022-08-22 | $35.06 | $35.25 | $34.35 | $35.00 | $35.00 | 636,210 |
| 2022-08-19 | $34.42 | $35.17 | $34.11 | $34.79 | $34.79 | 341,217 |
| 2022-08-18 | $34.76 | $35.26 | $34.33 | $34.60 | $34.60 | 300,060 |
| 2022-08-17 | $35.30 | $35.63 | $34.03 | $35.14 | $35.14 | 283,249 |
| 2022-08-16 | $34.91 | $35.82 | $34.33 | $35.46 | $35.46 | 801,805 |
| 2022-08-15 | $34.51 | $35.96 | $33.85 | $35.17 | $35.17 | 511,383 |
| 2022-08-12 | $35.55 | $35.96 | $34.45 | $35.23 | $35.23 | 581,695 |
| 2022-08-11 | $36.50 | $38.03 | $35.91 | $36.01 | $36.01 | 574,776 |
| 2022-08-10 | $35.92 | $36.16 | $35.08 | $35.51 | $35.51 | 324,329 |
| 2022-08-09 | $36.32 | $36.91 | $35.68 | $36.18 | $36.18 | 272,957 |
| 2022-08-08 | $37.65 | $38.09 | $36.11 | $36.18 | $36.18 | 551,468 |
| 2022-08-05 | $38.00 | $38.48 | $37.46 | $38.00 | $38.00 | 469,099 |
| 2022-08-04 | $40.78 | $40.89 | $38.19 | $38.68 | $38.68 | 687,641 |
| 2022-08-03 | $35.64 | $39.99 | $35.53 | $39.74 | $39.74 | 754,249 |
| 2022-08-02 | $33.09 | $35.81 | $33.02 | $35.56 | $35.56 | 579,594 |
| 2022-08-01 | $34.95 | $35.20 | $33.13 | $33.75 | $33.75 | 658,947 |
| 2022-07-29 | $34.79 | $35.81 | $33.88 | $35.69 | $35.69 | 908,093 |
| 2022-07-28 | $36.62 | $37.20 | $35.72 | $36.53 | $36.53 | 724,177 |
| 2022-07-27 | $37.28 | $37.79 | $36.19 | $37.20 | $37.20 | 528,252 |
| 2022-07-26 | $36.15 | $36.87 | $35.48 | $36.79 | $36.79 | 337,233 |
| 2022-07-25 | $35.77 | $36.00 | $35.03 | $35.99 | $35.99 | 194,724 |
| 2022-07-22 | $37.27 | $37.27 | $35.15 | $35.38 | $35.38 | 360,215 |
| 2022-07-21 | $35.19 | $37.41 | $35.19 | $37.27 | $37.27 | 430,537 |
| 2022-07-20 | $36.41 | $37.16 | $34.55 | $35.20 | $35.20 | 374,240 |
| 2022-07-19 | $35.55 | $36.46 | $34.91 | $36.31 | $36.31 | 499,303 |
| 2022-07-18 | $34.84 | $35.80 | $34.79 | $35.32 | $35.32 | 516,814 |
| 2022-07-15 | $33.73 | $34.33 | $32.93 | $33.93 | $33.93 | 636,423 |
| 2022-07-14 | $34.86 | $35.31 | $32.97 | $33.98 | $33.98 | 413,492 |
| 2022-07-13 | $35.14 | $35.92 | $34.66 | $35.31 | $35.31 | 387,980 |
| 2022-07-12 | $35.05 | $35.79 | $34.36 | $35.09 | $35.09 | 605,185 |
| 2022-07-11 | $35.98 | $36.48 | $33.81 | $35.19 | $35.19 | 693,815 |
| 2022-07-08 | $37.67 | $38.17 | $37.38 | $37.83 | $37.83 | 473,561 |
| 2022-07-07 | $37.16 | $39.12 | $36.70 | $38.11 | $38.11 | 494,865 |
| 2022-07-06 | $38.32 | $38.51 | $35.34 | $36.72 | $36.72 | 707,528 |
| 2022-07-05 | $39.22 | $39.22 | $37.10 | $38.95 | $38.95 | 845,203 |
| 2022-07-01 | $39.16 | $39.77 | $37.71 | $39.35 | $39.35 | 487,573 |
| 2022-06-30 | $38.95 | $39.99 | $36.79 | $39.33 | $39.33 | 807,417 |
| 2022-06-29 | $39.28 | $39.94 | $38.83 | $39.64 | $39.64 | 1,294,790 |
| 2022-06-28 | $36.52 | $39.55 | $35.50 | $39.28 | $39.28 | 1,591,295 |
| 2022-06-27 | $36.13 | $36.80 | $35.69 | $36.05 | $36.05 | 721,874 |
| 2022-06-24 | $35.16 | $35.73 | $34.24 | $35.08 | $35.08 | 925,869 |
| 2022-06-23 | $34.95 | $35.52 | $33.59 | $34.46 | $34.46 | 537,328 |
| 2022-06-22 | $33.47 | $34.87 | $33.13 | $34.29 | $34.29 | 579,361 |
| 2022-06-21 | $34.38 | $34.94 | $33.72 | $34.24 | $34.24 | 741,312 |
| 2022-06-17 | $34.70 | $35.38 | $33.58 | $33.72 | $33.72 | 861,885 |
| 2022-06-16 | $34.33 | $34.86 | $33.26 | $33.52 | $33.52 | 621,883 |
| 2022-06-15 | $34.44 | $36.41 | $34.17 | $35.50 | $35.50 | 790,775 |
| 2022-06-14 | $33.22 | $34.29 | $32.85 | $34.00 | $34.00 | 755,744 |
| 2022-06-13 | $33.72 | $34.36 | $32.75 | $32.95 | $32.95 | 824,990 |
| 2022-06-10 | $36.82 | $36.82 | $34.80 | $34.80 | $34.80 | 991,668 |
| 2022-06-09 | $36.53 | $37.90 | $36.19 | $36.46 | $36.46 | 1,067,551 |
| 2022-06-08 | $37.00 | $37.94 | $36.37 | $37.52 | $37.52 | 1,053,698 |
| 2022-06-07 | $34.98 | $36.64 | $34.75 | $36.47 | $36.47 | 748,824 |
| 2022-06-06 | $37.19 | $37.60 | $34.71 | $34.99 | $34.99 | 720,752 |
| 2022-06-03 | $35.15 | $35.52 | $34.00 | $35.26 | $35.26 | 500,287 |
| 2022-06-02 | $36.19 | $36.94 | $34.97 | $35.44 | $35.44 | 656,260 |
| 2022-06-01 | $36.20 | $37.04 | $34.63 | $36.49 | $36.49 | 935,428 |
| 2022-05-31 | $35.20 | $36.34 | $34.69 | $36.34 | $36.34 | 2,309,243 |
| 2022-05-27 | $32.98 | $34.13 | $31.49 | $34.01 | $34.01 | 799,083 |
| 2022-05-26 | $31.40 | $33.33 | $31.03 | $33.08 | $33.08 | 933,969 |
| 2022-05-25 | $27.99 | $32.00 | $27.68 | $31.08 | $31.08 | 923,365 |
| 2022-05-24 | $28.82 | $29.41 | $26.87 | $28.60 | $28.60 | 908,097 |
| 2022-05-23 | $29.22 | $29.22 | $27.79 | $28.36 | $28.36 | 480,034 |
| 2022-05-20 | $30.26 | $30.81 | $28.60 | $28.90 | $28.90 | 495,759 |
| 2022-05-19 | $30.00 | $31.14 | $29.63 | $29.85 | $29.85 | 940,318 |
| 2022-05-18 | $28.19 | $29.90 | $27.78 | $29.90 | $29.90 | 674,941 |
| 2022-05-17 | $28.67 | $29.61 | $28.11 | $28.58 | $28.58 | 636,023 |
| 2022-05-16 | $25.77 | $28.53 | $25.77 | $27.95 | $27.95 | 576,230 |
| 2022-05-13 | $25.80 | $27.07 | $25.51 | $25.98 | $25.98 | 492,497 |
| 2022-05-12 | $25.10 | $26.00 | $24.27 | $25.20 | $25.20 | 655,517 |
| 2022-05-11 | $26.22 | $27.18 | $24.94 | $25.47 | $25.47 | 535,332 |
| 2022-05-10 | $26.11 | $27.41 | $25.37 | $25.98 | $25.98 | 566,071 |
| 2022-05-09 | $26.17 | $26.21 | $24.63 | $25.35 | $25.35 | 414,541 |
| 2022-05-06 | $27.59 | $27.75 | $26.32 | $26.83 | $26.83 | 349,830 |
| 2022-05-05 | $29.45 | $29.69 | $27.34 | $28.01 | $28.01 | 561,374 |
| 2022-05-04 | $28.77 | $30.31 | $28.60 | $30.31 | $30.31 | 417,021 |
| 2022-05-03 | $29.79 | $30.30 | $28.91 | $29.23 | $29.23 | 485,158 |
| 2022-05-02 | $29.21 | $30.34 | $28.91 | $29.63 | $29.63 | 344,158 |
| 2022-04-29 | $29.52 | $30.61 | $28.99 | $29.07 | $29.07 | 632,181 |
| 2022-04-28 | $27.77 | $27.99 | $26.49 | $27.73 | $27.73 | 748,712 |
| 2022-04-27 | $25.20 | $26.96 | $24.95 | $26.86 | $26.86 | 677,840 |
| 2022-04-26 | $25.91 | $25.93 | $24.59 | $24.75 | $24.75 | 402,143 |
| 2022-04-25 | $24.56 | $26.03 | $24.47 | $25.92 | $25.92 | 673,245 |
| 2022-04-22 | $25.37 | $26.74 | $25.23 | $25.92 | $25.92 | 603,893 |
| 2022-04-21 | $25.63 | $26.10 | $24.65 | $25.45 | $25.45 | 941,776 |
| 2022-04-20 | $25.29 | $26.21 | $24.43 | $25.66 | $25.66 | 506,627 |
| 2022-04-19 | $25.85 | $26.20 | $24.86 | $25.57 | $25.57 | 1,410,168 |
| 2022-04-18 | $28.61 | $28.61 | $25.54 | $26.12 | $26.12 | 1,081,690 |
| 2022-04-14 | $30.17 | $30.17 | $28.11 | $28.45 | $28.45 | 500,377 |
| 2022-04-13 | $29.12 | $30.28 | $28.84 | $29.79 | $29.79 | 468,470 |
| 2022-04-12 | $29.67 | $29.86 | $28.83 | $28.99 | $28.99 | 507,528 |
| 2022-04-11 | $29.51 | $30.41 | $28.69 | $29.40 | $29.40 | 712,159 |
| 2022-04-08 | $30.58 | $31.25 | $30.09 | $30.48 | $30.48 | 459,440 |
| 2022-04-07 | $31.23 | $31.48 | $29.81 | $30.51 | $30.51 | 762,206 |
| 2022-04-06 | $31.41 | $31.85 | $30.48 | $31.58 | $31.58 | 558,059 |
| 2022-04-05 | $33.51 | $33.51 | $31.98 | $32.29 | $32.29 | 285,667 |
| 2022-04-04 | $35.06 | $35.38 | $32.77 | $33.47 | $33.47 | 1,255,272 |
| 2022-04-01 | $32.53 | $33.89 | $31.94 | $33.84 | $33.84 | 1,256,258 |
| 2022-03-31 | $31.47 | $31.76 | $29.96 | $30.41 | $30.41 | 777,015 |
| 2022-03-30 | $32.23 | $33.76 | $31.69 | $31.80 | $31.80 | 952,056 |
| 2022-03-29 | $32.53 | $33.23 | $31.22 | $32.58 | $32.58 | 1,193,880 |
| 2022-03-28 | $30.03 | $31.66 | $29.76 | $31.60 | $31.60 | 1,062,425 |
| 2022-03-25 | $29.50 | $30.21 | $29.01 | $29.77 | $29.77 | 558,827 |
| 2022-03-24 | $30.55 | $31.66 | $29.97 | $30.57 | $30.57 | 848,606 |
| 2022-03-23 | $31.18 | $32.55 | $30.26 | $30.93 | $30.93 | 1,147,316 |
| 2022-03-22 | $30.22 | $32.26 | $29.77 | $31.41 | $31.41 | 806,124 |
| 2022-03-21 | $28.38 | $29.88 | $27.56 | $29.28 | $29.28 | 846,563 |
| 2022-03-18 | $27.72 | $30.14 | $27.72 | $29.69 | $29.69 | 1,194,611 |
| 2022-03-17 | $29.15 | $29.40 | $27.67 | $28.46 | $27.96 | 1,042,214 |
| 2022-03-16 | $26.70 | $29.85 | $26.34 | $29.66 | $29.14 | 1,956,958 |
| 2022-03-15 | $21.05 | $23.94 | $21.04 | $23.77 | $23.35 | 1,380,913 |
| 2022-03-14 | $21.05 | $23.59 | $20.49 | $21.50 | $21.12 | 1,304,166 |
| 2022-03-11 | $24.59 | $24.59 | $22.23 | $22.30 | $21.91 | 890,295 |
| 2022-03-10 | $24.43 | $24.59 | $23.13 | $24.13 | $23.71 | 942,730 |
| 2022-03-09 | $24.72 | $25.96 | $24.55 | $25.65 | $25.20 | 907,210 |
| 2022-03-08 | $25.75 | $25.88 | $23.92 | $24.00 | $23.58 | 976,776 |
| 2022-03-07 | $27.00 | $27.73 | $25.50 | $25.91 | $25.46 | 899,092 |
| 2022-03-04 | $28.78 | $29.23 | $27.02 | $27.43 | $26.95 | 868,992 |
| 2022-03-03 | $29.12 | $29.49 | $28.16 | $29.00 | $28.49 | 716,492 |
| 2022-03-02 | $31.99 | $32.00 | $29.07 | $29.23 | $28.72 | 882,888 |
| 2022-03-01 | $30.59 | $32.28 | $30.41 | $31.76 | $31.20 | 850,059 |
| 2022-02-28 | $30.26 | $31.98 | $29.40 | $30.59 | $30.05 | 1,526,936 |
| 2022-02-25 | $27.62 | $30.32 | $27.42 | $30.26 | $29.73 | 1,089,483 |
| 2022-02-24 | $25.35 | $27.60 | $25.00 | $27.14 | $26.66 | 1,382,554 |
| 2022-02-23 | $27.03 | $27.65 | $26.61 | $26.71 | $26.24 | 639,689 |
| 2022-02-22 | $26.73 | $27.39 | $26.25 | $26.42 | $25.96 | 674,597 |
| 2022-02-18 | $27.97 | $28.19 | $26.95 | $27.31 | $26.83 | 540,926 |
| 2022-02-17 | $29.21 | $29.68 | $28.13 | $28.38 | $27.88 | 541,610 |
| 2022-02-16 | $29.70 | $29.99 | $28.76 | $29.25 | $28.74 | 813,884 |
| 2022-02-15 | $28.84 | $29.99 | $28.83 | $29.99 | $29.46 | 551,783 |
| 2022-02-14 | $29.07 | $29.76 | $28.34 | $28.63 | $28.13 | 505,770 |
| 2022-02-11 | $30.05 | $30.99 | $29.25 | $29.41 | $28.89 | 359,502 |
| 2022-02-10 | $30.60 | $31.83 | $30.24 | $30.33 | $29.80 | 1,114,301 |
| 2022-02-09 | $30.70 | $31.95 | $30.45 | $31.32 | $30.77 | 470,703 |
| 2022-02-08 | $29.12 | $30.38 | $28.57 | $30.27 | $29.74 | 501,665 |
| 2022-02-07 | $30.13 | $30.74 | $29.25 | $29.30 | $28.79 | 429,664 |
| 2022-02-04 | $30.61 | $31.31 | $30.08 | $30.57 | $30.03 | 345,638 |
| 2022-02-03 | $29.92 | $30.74 | $29.44 | $30.45 | $29.92 | 528,677 |
| 2022-02-02 | $33.92 | $34.48 | $30.22 | $30.56 | $30.02 | 947,156 |
| 2022-02-01 | $33.17 | $34.17 | $32.70 | $33.86 | $33.27 | 637,953 |
| 2022-01-31 | $30.54 | $33.32 | $30.06 | $33.32 | $32.74 | 1,120,657 |
| 2022-01-28 | $29.52 | $29.86 | $28.49 | $29.71 | $29.19 | 1,169,768 |
| 2022-01-27 | $30.55 | $30.89 | $29.23 | $29.37 | $28.85 | 658,251 |
| 2022-01-26 | $31.00 | $31.79 | $30.31 | $30.55 | $30.01 | 635,178 |
| 2022-01-25 | $30.32 | $30.83 | $30.09 | $30.75 | $30.21 | 1,170,647 |
| 2022-01-24 | $32.98 | $32.98 | $30.17 | $31.38 | $30.83 | 1,251,225 |
| 2022-01-21 | $36.47 | $37.05 | $34.60 | $34.89 | $34.28 | 1,077,595 |
| 2022-01-20 | $38.00 | $38.30 | $35.97 | $36.06 | $35.43 | 1,278,198 |
| 2022-01-19 | $35.80 | $36.84 | $35.73 | $36.49 | $35.85 | 563,418 |
| 2022-01-18 | $34.89 | $36.36 | $34.58 | $35.72 | $35.09 | 731,209 |
| 2022-01-14 | $35.48 | $36.64 | $34.98 | $35.85 | $35.22 | 687,261 |
| 2022-01-13 | $36.82 | $37.36 | $35.36 | $35.81 | $35.18 | 762,461 |
| 2022-01-12 | $36.01 | $37.38 | $35.70 | $37.00 | $36.35 | 869,024 |
| 2022-01-11 | $35.47 | $36.85 | $34.84 | $35.83 | $35.20 | 928,388 |
| 2022-01-10 | $33.42 | $35.36 | $33.16 | $34.91 | $34.30 | 1,294,329 |
| 2022-01-07 | $32.70 | $34.20 | $32.68 | $33.27 | $32.69 | 707,754 |
| 2022-01-06 | $32.02 | $33.28 | $31.26 | $32.69 | $32.12 | 1,015,715 |
| 2022-01-05 | $30.68 | $32.49 | $30.32 | $31.40 | $30.85 | 942,645 |
| 2022-01-04 | $30.17 | $30.96 | $29.08 | $30.91 | $30.37 | 737,867 |
| 2022-01-03 | $30.13 | $30.97 | $29.55 | $30.60 | $30.06 | 690,531 |
| 2021-12-31 | $29.07 | $29.98 | $28.83 | $29.48 | $28.96 | 797,184 |
| 2021-12-30 | $26.34 | $30.14 | $26.31 | $29.56 | $29.04 | 1,282,824 |
| 2021-12-29 | $26.82 | $27.33 | $26.10 | $26.13 | $25.67 | 871,455 |
| 2021-12-28 | $27.18 | $27.76 | $27.11 | $27.12 | $26.64 | 464,770 |
| 2021-12-27 | $28.15 | $28.80 | $27.22 | $27.23 | $26.75 | 435,323 |
| 2021-12-23 | $28.07 | $28.63 | $27.30 | $28.23 | $27.73 | 503,086 |
| 2021-12-22 | $28.64 | $28.96 | $27.69 | $27.96 | $27.47 | 962,913 |
| 2021-12-21 | $27.62 | $29.19 | $27.62 | $28.89 | $28.38 | 1,213,937 |
| 2021-12-20 | $28.80 | $28.80 | $26.84 | $27.29 | $26.81 | 1,206,336 |
| 2021-12-17 | $28.55 | $29.21 | $27.68 | $28.84 | $28.33 | 1,215,946 |
| 2021-12-16 | $29.87 | $30.28 | $28.49 | $28.89 | $28.38 | 1,061,642 |
| 2021-12-15 | $29.79 | $29.89 | $28.66 | $29.40 | $28.88 | 1,051,704 |
| 2021-12-14 | $30.62 | $31.39 | $30.19 | $30.29 | $29.76 | 943,145 |
| 2021-12-13 | $32.10 | $32.27 | $30.47 | $31.02 | $30.48 | 1,117,231 |
| 2021-12-10 | $32.51 | $33.17 | $31.74 | $32.55 | $31.98 | 864,710 |
| 2021-12-09 | $33.32 | $33.82 | $32.57 | $32.78 | $32.21 | 721,340 |
| 2021-12-08 | $34.34 | $34.36 | $32.83 | $33.47 | $32.88 | 958,031 |
| 2021-12-07 | $33.23 | $34.68 | $32.76 | $34.40 | $33.80 | 1,444,973 |
| 2021-12-06 | $29.76 | $32.84 | $29.15 | $32.66 | $32.09 | 1,392,287 |
| 2021-12-03 | $31.00 | $31.00 | $28.82 | $29.59 | $29.07 | 1,317,738 |
| 2021-12-02 | $31.51 | $32.91 | $31.08 | $31.46 | $30.91 | 1,125,220 |
| 2021-12-01 | $34.42 | $34.61 | $31.00 | $31.06 | $30.52 | 1,262,010 |
| 2021-11-30 | $35.06 | $35.84 | $33.51 | $34.17 | $33.57 | 1,641,141 |
| 2021-11-29 | $35.02 | $35.51 | $34.45 | $35.05 | $34.44 | 990,204 |
| 2021-11-26 | $35.01 | $35.49 | $34.85 | $35.03 | $34.42 | 461,232 |
| 2021-11-24 | $36.07 | $37.31 | $35.42 | $35.91 | $35.28 | 723,133 |
| 2021-11-23 | $36.99 | $37.50 | $36.12 | $36.20 | $35.57 | 1,035,055 |
| 2021-11-22 | $35.05 | $37.50 | $35.05 | $37.08 | $36.43 | 890,791 |
| 2021-11-19 | $33.76 | $35.78 | $33.76 | $35.78 | $35.15 | 1,501,980 |
| 2021-11-18 | $35.23 | $35.23 | $33.02 | $34.24 | $33.64 | 1,045,737 |
| 2021-11-17 | $37.50 | $37.60 | $34.17 | $34.44 | $33.84 | 1,068,774 |
| 2021-11-16 | $38.85 | $38.92 | $37.37 | $37.62 | $36.96 | 589,208 |
| 2021-11-15 | $39.09 | $39.21 | $38.15 | $38.70 | $38.02 | 1,098,299 |
| 2021-11-12 | $38.00 | $39.01 | $37.91 | $38.93 | $38.25 | 1,741,328 |
| 2021-11-11 | $38.30 | $38.75 | $37.66 | $38.00 | $37.33 | 1,260,363 |
| 2021-11-10 | $38.32 | $38.78 | $37.56 | $37.65 | $36.99 | 1,851,132 |
| 2021-11-09 | $38.51 | $38.69 | $37.75 | $37.81 | $37.15 | 422,215 |
| 2021-11-08 | $38.86 | $39.02 | $37.91 | $38.31 | $37.64 | 556,512 |
| 2021-11-05 | $38.77 | $39.20 | $38.11 | $38.49 | $37.81 | 1,108,347 |
| 2021-11-04 | $40.00 | $40.45 | $38.10 | $38.92 | $38.24 | 662,881 |
| 2021-11-03 | $40.46 | $40.67 | $39.78 | $39.96 | $39.26 | 405,041 |
| 2021-11-02 | $40.01 | $40.43 | $39.61 | $40.17 | $39.47 | 1,048,471 |
| 2021-11-01 | $39.35 | $40.99 | $39.30 | $40.62 | $39.91 | 908,379 |
| 2021-10-29 | $39.97 | $40.34 | $38.10 | $39.35 | $38.66 | 958,316 |
| 2021-10-28 | $39.42 | $40.76 | $38.71 | $40.09 | $39.39 | 1,033,163 |
| 2021-10-27 | $41.76 | $41.80 | $39.20 | $39.64 | $38.94 | 1,793,371 |
| 2021-10-26 | $46.83 | $46.93 | $43.38 | $43.38 | $42.62 | 613,039 |
| 2021-10-25 | $48.15 | $48.15 | $46.97 | $47.14 | $46.31 | 538,060 |
| 2021-10-22 | $51.15 | $51.40 | $48.04 | $48.04 | $47.20 | 421,240 |
| 2021-10-21 | $50.46 | $51.35 | $50.02 | $50.96 | $50.07 | 791,896 |
| 2021-10-20 | $51.49 | $52.33 | $50.75 | $51.03 | $50.14 | 1,404,715 |
| 2021-10-19 | $50.18 | $51.10 | $49.75 | $50.79 | $49.90 | 807,173 |
| 2021-10-18 | $48.95 | $50.76 | $48.94 | $49.95 | $49.07 | 586,390 |
| 2021-10-15 | $50.39 | $50.96 | $49.08 | $49.23 | $48.37 | 479,911 |
| 2021-10-14 | $50.62 | $50.97 | $49.71 | $49.97 | $49.09 | 386,033 |
| 2021-10-13 | $50.63 | $51.23 | $50.01 | $50.82 | $49.93 | 469,242 |
| 2021-10-12 | $50.32 | $51.07 | $49.84 | $50.24 | $49.36 | 386,369 |
| 2021-10-11 | $51.01 | $52.34 | $50.20 | $50.23 | $49.35 | 772,568 |
| 2021-10-08 | $48.84 | $50.92 | $48.64 | $50.65 | $49.76 | 838,971 |
| 2021-10-07 | $47.30 | $49.48 | $47.30 | $48.82 | $47.96 | 646,850 |
| 2021-10-06 | $45.51 | $46.18 | $44.96 | $46.01 | $45.20 | 543,304 |
| 2021-10-05 | $44.88 | $46.13 | $44.53 | $46.10 | $45.29 | 545,506 |
| 2021-10-04 | $46.33 | $46.79 | $44.60 | $45.01 | $44.22 | 915,362 |
| 2021-10-01 | $46.48 | $48.12 | $46.32 | $47.23 | $46.40 | 760,719 |
| 2021-09-30 | $45.42 | $47.91 | $45.42 | $46.93 | $46.11 | 1,190,099 |
| 2021-09-29 | $44.06 | $45.89 | $43.47 | $45.22 | $44.43 | 1,125,873 |
| 2021-09-28 | $42.84 | $44.35 | $42.63 | $44.06 | $43.29 | 632,756 |
| 2021-09-27 | $41.00 | $42.74 | $40.06 | $42.74 | $41.99 | 819,145 |
| 2021-09-24 | $40.83 | $41.32 | $40.11 | $41.10 | $40.38 | 394,826 |
| 2021-09-23 | $40.99 | $41.28 | $39.30 | $41.27 | $40.55 | 2,126,547 |
| 2021-09-22 | $41.45 | $42.85 | $41.06 | $41.12 | $40.40 | 670,817 |
| 2021-09-21 | $41.98 | $41.98 | $41.20 | $41.35 | $40.62 | 401,453 |
| 2021-09-20 | $41.00 | $41.70 | $40.45 | $41.36 | $40.63 | 814,159 |
| 2021-09-17 | $43.35 | $43.35 | $41.91 | $42.72 | $41.97 | 974,949 |
| 2021-09-16 | $42.00 | $43.06 | $41.83 | $42.19 | $41.45 | 679,591 |
| 2021-09-15 | $43.43 | $43.99 | $41.22 | $42.80 | $42.05 | 926,375 |
| 2021-09-14 | $44.64 | $45.13 | $43.87 | $44.70 | $43.92 | 454,100 |
| 2021-09-13 | $45.09 | $45.98 | $44.47 | $45.00 | $44.21 | 505,448 |
| 2021-09-10 | $46.60 | $46.80 | $45.13 | $45.34 | $44.54 | 401,760 |
| 2021-09-09 | $45.28 | $46.28 | $44.91 | $46.05 | $45.24 | 509,247 |
| 2021-09-08 | $47.50 | $47.63 | $45.20 | $45.80 | $45.00 | 751,522 |
| 2021-09-07 | $46.35 | $48.15 | $46.35 | $47.67 | $46.83 | 694,412 |
| 2021-09-03 | $46.85 | $47.06 | $45.61 | $46.02 | $45.21 | 829,919 |
| 2021-09-02 | $46.29 | $47.17 | $45.43 | $46.81 | $45.99 | 1,060,534 |
| 2021-09-01 | $44.75 | $46.27 | $43.85 | $46.27 | $45.46 | 1,348,269 |
| 2021-08-31 | $42.09 | $44.65 | $41.78 | $44.26 | $43.48 | 2,221,269 |
| 2021-08-30 | $40.03 | $41.38 | $39.19 | $41.37 | $40.64 | 1,191,142 |
| 2021-08-27 | $39.01 | $40.81 | $38.60 | $40.25 | $39.54 | 1,206,061 |
| 2021-08-26 | $39.81 | $40.04 | $39.05 | $39.65 | $38.95 | 1,517,081 |
| 2021-08-25 | $41.88 | $41.88 | $39.35 | $40.22 | $39.51 | 1,228,458 |
| 2021-08-24 | $41.55 | $42.63 | $40.73 | $41.88 | $41.15 | 1,219,499 |
| 2021-08-23 | $38.02 | $39.62 | $37.77 | $39.43 | $38.74 | 698,959 |
| 2021-08-20 | $37.67 | $39.55 | $37.33 | $37.72 | $37.06 | 1,045,939 |
| 2021-08-19 | $37.90 | $38.10 | $36.85 | $37.26 | $36.61 | 701,681 |
| 2021-08-18 | $37.57 | $38.79 | $36.68 | $38.22 | $37.55 | 693,643 |
| 2021-08-17 | $36.92 | $38.50 | $35.65 | $37.75 | $37.09 | 918,652 |
| 2021-08-16 | $38.70 | $38.80 | $37.73 | $37.88 | $37.22 | 819,694 |
| 2021-08-13 | $39.99 | $40.18 | $38.42 | $38.91 | $38.23 | 885,736 |
| 2021-08-12 | $41.63 | $42.28 | $39.89 | $39.91 | $39.21 | 571,133 |
| 2021-08-11 | $42.25 | $42.77 | $41.66 | $41.99 | $41.25 | 747,319 |
| 2021-08-10 | $42.60 | $44.23 | $41.73 | $41.96 | $41.22 | 644,603 |
| 2021-08-09 | $42.39 | $43.34 | $41.79 | $42.62 | $41.87 | 969,728 |
| 2021-08-06 | $43.77 | $43.77 | $41.94 | $42.08 | $41.34 | 608,231 |
| 2021-08-05 | $44.01 | $44.29 | $42.96 | $43.67 | $42.90 | 824,879 |
| 2021-08-04 | $43.29 | $45.09 | $42.84 | $44.45 | $43.67 | 1,285,665 |
| 2021-08-03 | $45.20 | $45.52 | $41.88 | $42.32 | $41.58 | 1,073,598 |
| 2021-08-02 | $44.77 | $47.35 | $43.04 | $46.82 | $46.00 | 1,313,103 |
| 2021-07-30 | $44.76 | $45.53 | $43.62 | $45.30 | $44.51 | 1,612,507 |
| 2021-07-29 | $51.00 | $51.04 | $46.75 | $48.02 | $47.18 | 969,285 |
| 2021-07-28 | $49.20 | $50.69 | $48.45 | $49.21 | $48.35 | 1,019,121 |
| 2021-07-27 | $47.34 | $47.94 | $45.42 | $46.90 | $46.08 | 1,398,982 |
| 2021-07-26 | $50.59 | $51.26 | $47.64 | $48.06 | $47.22 | 1,003,503 |
| 2021-07-23 | $52.23 | $53.19 | $50.52 | $51.94 | $51.03 | 786,809 |
| 2021-07-22 | $53.30 | $54.15 | $52.55 | $53.74 | $52.80 | 966,128 |
| 2021-07-21 | $55.40 | $55.55 | $51.92 | $52.99 | $52.06 | 2,032,292 |
| 2021-07-20 | $59.30 | $59.58 | $57.07 | $57.16 | $56.16 | 683,513 |
| 2021-07-19 | $59.85 | $60.24 | $58.49 | $59.53 | $58.49 | 525,094 |
| 2021-07-16 | $62.80 | $63.29 | $60.45 | $60.63 | $59.57 | 308,503 |
| 2021-07-15 | $62.96 | $64.70 | $62.07 | $62.74 | $61.64 | 333,619 |
| 2021-07-14 | $63.64 | $63.76 | $61.60 | $62.75 | $61.65 | 513,151 |
| 2021-07-13 | $61.67 | $64.46 | $61.56 | $63.43 | $62.32 | 523,254 |
| 2021-07-12 | $61.78 | $61.98 | $60.90 | $61.38 | $60.30 | 345,944 |
| 2021-07-09 | $63.09 | $63.55 | $61.02 | $61.83 | $60.75 | 637,181 |
| 2021-07-08 | $59.09 | $63.14 | $58.88 | $62.44 | $61.34 | 1,058,064 |
| 2021-07-07 | $60.18 | $61.54 | $59.95 | $60.80 | $59.73 | 793,987 |
| 2021-07-06 | $61.06 | $61.93 | $59.80 | $59.92 | $58.87 | 782,194 |
| 2021-07-02 | $63.03 | $63.20 | $61.34 | $62.62 | $61.52 | 471,267 |
| 2021-07-01 | $63.96 | $64.34 | $62.91 | $63.10 | $61.99 | 450,728 |
| 2021-06-30 | $65.76 | $66.77 | $63.91 | $63.96 | $62.84 | 1,306,953 |
| 2021-06-29 | $64.87 | $65.83 | $63.74 | $65.69 | $64.54 | 1,100,255 |
| 2021-06-28 | $64.76 | $66.66 | $62.71 | $64.25 | $63.12 | 1,649,891 |
| 2021-06-25 | $63.95 | $65.77 | $62.88 | $64.61 | $63.48 | 1,103,713 |
| 2021-06-24 | $62.63 | $63.15 | $62.02 | $62.92 | $61.82 | 448,662 |
| 2021-06-23 | $63.15 | $63.90 | $62.58 | $62.58 | $61.48 | 539,915 |
| 2021-06-22 | $63.75 | $64.27 | $62.33 | $63.00 | $61.90 | 699,531 |
| 2021-06-21 | $62.56 | $63.81 | $61.39 | $63.07 | $61.96 | 706,145 |
| 2021-06-18 | $65.04 | $65.74 | $62.29 | $62.37 | $61.28 | 1,623,645 |
| 2021-06-17 | $65.00 | $65.54 | $63.14 | $64.19 | $63.06 | 1,405,774 |
| 2021-06-16 | $66.06 | $66.06 | $64.39 | $64.75 | $63.61 | 1,794,241 |
| 2021-06-15 | $69.93 | $69.95 | $65.67 | $65.79 | $64.64 | 787,066 |
| 2021-06-14 | $69.53 | $70.60 | $69.01 | $70.08 | $68.85 | 468,151 |
| 2021-06-11 | $71.47 | $71.47 | $69.11 | $69.26 | $68.05 | 719,543 |
| 2021-06-10 | $71.35 | $72.41 | $70.97 | $71.47 | $70.22 | 407,823 |
| 2021-06-09 | $70.00 | $71.07 | $69.60 | $70.67 | $69.43 | 570,869 |
| 2021-06-08 | $71.30 | $71.50 | $69.47 | $69.80 | $68.58 | 666,869 |
| 2021-06-07 | $73.39 | $73.52 | $70.40 | $70.41 | $69.18 | 732,462 |
| 2021-06-04 | $75.23 | $75.40 | $73.48 | $73.63 | $72.34 | 461,401 |
| 2021-06-03 | $75.14 | $76.48 | $74.81 | $75.05 | $73.73 | 582,713 |
| 2021-06-02 | $76.60 | $76.98 | $74.56 | $75.41 | $74.09 | 763,684 |
| 2021-06-01 | $78.09 | $78.15 | $75.23 | $76.86 | $75.51 | 1,369,204 |
| 2021-05-28 | $77.38 | $78.15 | $76.12 | $77.07 | $75.72 | 798,574 |
| 2021-05-27 | $76.21 | $78.94 | $76.21 | $77.63 | $76.27 | 2,023,238 |
| 2021-05-26 | $77.87 | $78.09 | $76.54 | $77.28 | $75.92 | 479,354 |
| 2021-05-25 | $76.90 | $78.72 | $76.90 | $77.34 | $75.98 | 755,655 |
| 2021-05-24 | $79.24 | $79.31 | $76.66 | $76.74 | $75.39 | 883,592 |
| 2021-05-21 | $81.16 | $81.35 | $78.19 | $78.45 | $77.07 | 1,094,997 |
| 2021-05-20 | $82.50 | $84.45 | $81.45 | $82.25 | $80.81 | 1,205,404 |
| 2021-05-19 | $85.96 | $86.41 | $82.94 | $83.73 | $82.26 | 1,073,963 |
| 2021-05-18 | $92.27 | $92.94 | $87.30 | $87.42 | $85.89 | 1,165,069 |
| 2021-05-17 | $90.72 | $92.03 | $90.36 | $91.97 | $90.36 | 425,774 |
| 2021-05-14 | $89.49 | $91.03 | $89.15 | $90.66 | $89.07 | 848,750 |
| 2021-05-13 | $91.50 | $92.35 | $88.94 | $88.96 | $87.40 | 634,716 |
| 2021-05-12 | $91.18 | $93.60 | $90.66 | $91.09 | $89.49 | 441,233 |
| 2021-05-11 | $90.31 | $93.23 | $90.10 | $91.89 | $90.28 | 953,046 |
| 2021-05-10 | $93.00 | $93.17 | $90.93 | $92.24 | $90.62 | 477,859 |
| 2021-05-07 | $92.85 | $94.89 | $92.37 | $93.02 | $91.39 | 402,968 |
| 2021-05-06 | $90.05 | $92.65 | $89.67 | $92.32 | $90.70 | 516,628 |
| 2021-05-05 | $91.92 | $91.92 | $89.45 | $90.02 | $88.44 | 333,400 |
| 2021-05-04 | $91.66 | $92.38 | $89.85 | $91.30 | $89.70 | 480,995 |
| 2021-05-03 | $92.69 | $93.00 | $91.44 | $91.59 | $89.98 | 430,197 |
| 2021-04-30 | $93.06 | $93.50 | $91.67 | $92.73 | $91.10 | 600,674 |
| 2021-04-29 | $96.40 | $96.40 | $92.61 | $93.44 | $91.80 | 542,767 |
| 2021-04-28 | $94.66 | $95.94 | $94.10 | $95.33 | $93.66 | 327,399 |
| 2021-04-27 | $94.66 | $95.24 | $94.08 | $94.08 | $92.43 | 284,965 |
| 2021-04-26 | $93.42 | $94.40 | $92.05 | $93.64 | $92.00 | 409,816 |
| 2021-04-23 | $92.88 | $93.90 | $92.01 | $93.67 | $92.03 | 352,006 |
| 2021-04-22 | $91.16 | $93.52 | $90.75 | $92.50 | $90.88 | 836,549 |
| 2021-04-21 | $91.54 | $91.70 | $89.64 | $90.30 | $88.72 | 473,070 |
| 2021-04-20 | $94.14 | $94.20 | $90.62 | $91.04 | $89.44 | 595,574 |
| 2021-04-19 | $94.35 | $96.75 | $93.63 | $94.29 | $92.64 | 266,563 |
| 2021-04-16 | $93.77 | $94.42 | $93.13 | $93.89 | $92.24 | 581,929 |
| 2021-04-15 | $94.56 | $95.15 | $93.26 | $93.75 | $92.11 | 516,589 |
| 2021-04-14 | $94.66 | $94.66 | $93.54 | $94.08 | $92.43 | 441,186 |
| 2021-04-13 | $93.00 | $96.22 | $92.99 | $94.21 | $92.56 | 432,517 |
| 2021-04-12 | $93.68 | $94.56 | $91.64 | $92.23 | $90.61 | 539,613 |
| 2021-04-09 | $94.64 | $94.64 | $92.36 | $94.13 | $92.48 | 490,571 |
| 2021-04-08 | $95.54 | $96.46 | $94.32 | $94.64 | $92.98 | 424,919 |
| 2021-04-07 | $96.08 | $96.28 | $93.06 | $94.12 | $92.47 | 785,418 |
| 2021-04-06 | $94.52 | $98.11 | $93.36 | $96.85 | $95.15 | 1,560,754 |
| 2021-04-05 | $95.67 | $96.03 | $92.50 | $93.51 | $91.87 | 269,710 |
| 2021-04-01 | $95.09 | $97.72 | $94.96 | $95.26 | $93.59 | 506,952 |
| 2021-03-31 | $96.52 | $96.63 | $93.11 | $93.27 | $91.63 | 666,893 |
| 2021-03-30 | $95.00 | $96.99 | $93.21 | $96.37 | $94.68 | 382,224 |
| 2021-03-29 | $95.58 | $96.41 | $94.01 | $95.11 | $93.44 | 651,822 |
| 2021-03-26 | $95.44 | $96.52 | $91.23 | $94.94 | $93.27 | 849,776 |
| 2021-03-25 | $97.07 | $99.15 | $94.15 | $94.44 | $92.78 | 788,804 |
| 2021-03-24 | $100.97 | $100.97 | $98.53 | $99.07 | $97.33 | 1,242,112 |
| 2021-03-23 | $101.65 | $102.38 | $100.20 | $100.97 | $99.20 | 759,173 |
| 2021-03-22 | $101.26 | $102.75 | $100.32 | $102.75 | $100.95 | 815,776 |
| 2021-03-19 | $97.75 | $101.92 | $97.75 | $100.98 | $99.21 | 1,339,325 |
| 2021-03-18 | $96.02 | $99.26 | $95.10 | $98.00 | $96.28 | 1,257,347 |
| 2021-03-17 | $94.00 | $97.63 | $94.00 | $96.79 | $95.09 | 890,220 |
| 2021-03-16 | $94.04 | $96.13 | $93.38 | $95.00 | $93.33 | 1,192,663 |
| 2021-03-15 | $93.50 | $95.68 | $92.10 | $94.58 | $92.92 | 1,918,095 |
| 2021-03-12 | $97.55 | $99.28 | $94.69 | $95.87 | $94.19 | 848,694 |
| 2021-03-11 | $99.49 | $101.08 | $98.86 | $100.00 | $98.25 | 1,224,997 |
| 2021-03-10 | $94.10 | $97.64 | $93.24 | $97.22 | $95.51 | 2,013,286 |
| 2021-03-09 | $95.03 | $95.93 | $92.38 | $93.74 | $92.10 | 2,901,366 |
| 2021-03-08 | $107.70 | $107.70 | $95.57 | $96.34 | $94.65 | 3,189,297 |
| 2021-03-05 | $113.82 | $114.27 | $109.39 | $110.10 | $108.17 | 911,903 |
| 2021-03-04 | $113.63 | $117.74 | $110.03 | $112.57 | $110.60 | 833,276 |
| 2021-03-03 | $118.00 | $118.60 | $111.55 | $113.29 | $111.30 | 501,146 |
| 2021-03-02 | $116.60 | $119.96 | $116.24 | $118.00 | $115.93 | 468,571 |
| 2021-03-01 | $117.32 | $118.01 | $115.82 | $116.51 | $114.47 | 485,501 |
| 2021-02-26 | $117.33 | $120.00 | $113.99 | $114.04 | $112.04 | 843,371 |
| 2021-02-25 | $121.63 | $122.84 | $117.00 | $117.32 | $115.26 | 553,479 |
| 2021-02-24 | $121.97 | $122.30 | $119.17 | $121.54 | $119.41 | 575,031 |
| 2021-02-23 | $126.21 | $126.21 | $117.51 | $125.16 | $122.09 | 717,684 |
| 2021-02-22 | $133.26 | $135.90 | $128.07 | $128.14 | $125.00 | 793,973 |
| 2021-02-19 | $136.10 | $139.72 | $134.70 | $136.30 | $132.96 | 544,911 |
| 2021-02-18 | $132.80 | $136.10 | $130.00 | $134.79 | $131.48 | 1,591,694 |
| 2021-02-17 | $138.69 | $140.44 | $135.87 | $137.00 | $133.64 | 551,782 |
| 2021-02-16 | $138.27 | $140.92 | $137.23 | $137.92 | $134.54 | 532,027 |
| 2021-02-12 | $130.65 | $138.26 | $130.00 | $136.15 | $132.81 | 500,036 |
| 2021-02-11 | $130.74 | $132.79 | $129.36 | $129.57 | $126.39 | 348,903 |
| 2021-02-10 | $131.88 | $132.31 | $128.27 | $130.04 | $126.85 | 860,830 |
| 2021-02-09 | $130.00 | $130.85 | $128.45 | $129.81 | $126.63 | 645,799 |
| 2021-02-08 | $131.17 | $131.87 | $128.75 | $129.47 | $126.30 | 691,706 |
| 2021-02-05 | $128.00 | $132.11 | $126.76 | $130.22 | $127.03 | 691,159 |
| 2021-02-04 | $123.06 | $131.65 | $123.06 | $128.02 | $124.88 | 761,117 |
| 2021-02-03 | $119.00 | $124.64 | $118.74 | $122.46 | $119.46 | 796,613 |
| 2021-02-02 | $118.01 | $121.27 | $114.05 | $118.84 | $115.93 | 846,513 |
| 2021-02-01 | $112.59 | $120.89 | $112.59 | $119.82 | $116.88 | 675,600 |
| 2021-01-29 | $115.10 | $115.11 | $109.19 | $110.23 | $107.53 | 673,490 |
| 2021-01-28 | $123.44 | $123.44 | $111.36 | $115.71 | $112.87 | 860,140 |
| 2021-01-27 | $113.56 | $147.67 | $112.79 | $123.44 | $120.41 | 3,701,123 |
| 2021-01-26 | $110.91 | $114.96 | $108.08 | $114.94 | $112.12 | 325,588 |
| 2021-01-25 | $111.33 | $112.32 | $109.54 | $111.40 | $108.67 | 476,814 |
| 2021-01-22 | $107.89 | $110.91 | $106.90 | $110.37 | $107.66 | 190,756 |
| 2021-01-21 | $108.12 | $109.25 | $106.00 | $108.42 | $105.76 | 373,819 |
| 2021-01-20 | $107.68 | $108.49 | $105.82 | $108.00 | $105.35 | 357,262 |
| 2021-01-19 | $104.67 | $107.56 | $103.62 | $106.51 | $103.90 | 540,952 |
| 2021-01-15 | $97.53 | $103.02 | $97.51 | $102.88 | $100.36 | 552,087 |
| 2021-01-14 | $102.44 | $103.16 | $97.30 | $97.75 | $95.35 | 768,668 |
| 2021-01-13 | $105.20 | $105.47 | $101.82 | $102.76 | $100.24 | 333,582 |
| 2021-01-12 | $109.15 | $109.65 | $104.84 | $105.70 | $103.11 | 492,938 |
| 2021-01-11 | $105.01 | $108.71 | $104.00 | $108.58 | $105.92 | 850,556 |
| 2021-01-08 | $99.99 | $105.34 | $99.26 | $105.05 | $102.47 | 1,037,741 |
| 2021-01-07 | $98.12 | $99.89 | $96.22 | $98.99 | $96.56 | 767,941 |
| 2021-01-06 | $101.01 | $101.01 | $97.07 | $99.07 | $96.64 | 845,229 |
| 2021-01-05 | $97.71 | $100.81 | $97.18 | $99.67 | $97.23 | 636,469 |
| 2021-01-04 | $99.80 | $102.08 | $96.53 | $97.99 | $95.59 | 402,133 |
| 2020-12-31 | $100.08 | $100.48 | $98.53 | $99.62 | $97.18 | 198,619 |
| 2020-12-30 | $97.44 | $100.71 | $96.81 | $99.61 | $97.17 | 438,330 |
| 2020-12-29 | $95.57 | $96.75 | $94.35 | $96.62 | $94.25 | 315,218 |
| 2020-12-28 | $95.95 | $97.58 | $94.42 | $95.18 | $92.85 | 136,943 |
| 2020-12-24 | $97.25 | $97.99 | $94.97 | $95.12 | $92.79 | 1,273,497 |
| 2020-12-23 | $97.33 | $98.55 | $97.33 | $98.10 | $95.69 | 165,410 |
| 2020-12-22 | $98.10 | $98.82 | $96.37 | $97.11 | $94.73 | 135,566 |
| 2020-12-21 | $98.00 | $99.51 | $97.56 | $98.13 | $95.72 | 454,177 |
| 2020-12-18 | $97.92 | $99.21 | $97.13 | $99.04 | $96.61 | 367,404 |
| 2020-12-17 | $100.00 | $100.76 | $96.84 | $97.48 | $95.09 | 364,959 |
| 2020-12-16 | $98.63 | $99.99 | $98.15 | $99.01 | $96.58 | 370,687 |
| 2020-12-15 | $100.68 | $100.68 | $96.70 | $98.44 | $96.03 | 312,890 |
| 2020-12-14 | $98.78 | $101.27 | $98.47 | $100.24 | $97.78 | 267,865 |
| 2020-12-11 | $97.00 | $100.93 | $96.12 | $98.79 | $96.37 | 544,913 |
| 2020-12-10 | $97.74 | $98.60 | $95.79 | $97.58 | $95.19 | 235,529 |
| 2020-12-09 | $98.00 | $99.73 | $96.37 | $97.54 | $95.15 | 549,694 |
| 2020-12-08 | $98.08 | $98.89 | $94.50 | $97.94 | $95.54 | 491,162 |
| 2020-12-07 | $96.55 | $100.00 | $96.24 | $98.59 | $96.17 | 759,175 |
| 2020-12-04 | $95.56 | $97.45 | $94.48 | $96.23 | $93.87 | 588,252 |
| 2020-12-03 | $93.32 | $96.07 | $93.17 | $95.04 | $92.71 | 507,721 |
| 2020-12-02 | $91.80 | $94.02 | $90.52 | $92.78 | $90.50 | 612,035 |
| 2020-12-01 | $95.10 | $95.79 | $91.33 | $92.39 | $90.12 | 597,585 |
| 2020-11-30 | $98.34 | $99.25 | $94.06 | $94.42 | $92.10 | 2,156,782 |
| 2020-11-27 | $102.53 | $106.43 | $102.09 | $105.89 | $103.29 | 555,168 |
| 2020-11-25 | $101.46 | $104.55 | $99.58 | $101.84 | $99.34 | 647,289 |
| 2020-11-24 | $100.37 | $102.32 | $99.61 | $100.75 | $98.28 | 669,662 |
| 2020-11-23 | $100.73 | $102.25 | $98.52 | $99.41 | $96.97 | 286,481 |
| 2020-11-20 | $100.35 | $102.40 | $98.79 | $101.82 | $99.32 | 490,754 |
| 2020-11-19 | $98.14 | $101.87 | $97.32 | $99.84 | $97.39 | 308,601 |
| 2020-11-18 | $100.23 | $100.31 | $97.87 | $98.23 | $95.82 | 259,169 |
| 2020-11-17 | $99.50 | $101.13 | $97.34 | $100.15 | $97.69 | 242,309 |
| 2020-11-16 | $102.43 | $103.98 | $99.28 | $99.83 | $97.38 | 268,873 |
| 2020-11-13 | $103.11 | $104.27 | $102.14 | $102.82 | $100.30 | 146,913 |
| 2020-11-12 | $105.13 | $105.83 | $101.42 | $101.66 | $99.17 | 340,021 |
| 2020-11-11 | $102.80 | $104.86 | $101.33 | $104.17 | $101.62 | 213,022 |
| 2020-11-10 | $103.07 | $104.04 | $100.73 | $102.10 | $99.60 | 391,204 |
| 2020-11-09 | $104.33 | $106.14 | $102.32 | $103.23 | $100.70 | 306,103 |
| 2020-11-06 | $104.52 | $104.83 | $101.69 | $103.24 | $100.71 | 373,247 |
| 2020-11-05 | $105.51 | $107.92 | $104.17 | $104.24 | $101.68 | 556,158 |
| 2020-11-04 | $100.75 | $107.44 | $100.75 | $103.15 | $100.62 | 787,033 |
| 2020-11-03 | $97.53 | $99.36 | $95.80 | $99.25 | $96.82 | 227,717 |
| 2020-11-02 | $96.42 | $98.46 | $95.96 | $98.41 | $96.00 | 288,842 |
| 2020-10-30 | $96.04 | $96.22 | $94.41 | $95.55 | $93.21 | 188,338 |
| 2020-10-29 | $95.14 | $99.43 | $95.14 | $96.90 | $94.52 | 314,734 |
| 2020-10-28 | $96.12 | $96.12 | $92.49 | $94.46 | $92.14 | 387,008 |
| 2020-10-27 | $95.17 | $97.38 | $92.20 | $96.71 | $94.34 | 421,430 |
| 2020-10-26 | $95.79 | $96.64 | $94.68 | $95.00 | $92.67 | 283,536 |
| 2020-10-23 | $100.67 | $100.79 | $96.51 | $96.66 | $94.29 | 364,572 |
| 2020-10-22 | $101.95 | $101.95 | $99.32 | $99.73 | $97.28 | 168,090 |
| 2020-10-21 | $100.48 | $102.25 | $99.07 | $101.76 | $99.26 | 242,857 |
| 2020-10-20 | $100.53 | $101.78 | $99.51 | $99.52 | $97.08 | 445,872 |
| 2020-10-19 | $100.50 | $101.58 | $99.31 | $99.60 | $97.16 | 436,817 |
| 2020-10-16 | $98.60 | $100.54 | $97.60 | $100.15 | $97.69 | 254,959 |
| 2020-10-15 | $99.31 | $99.69 | $97.59 | $97.85 | $95.45 | 247,767 |
| 2020-10-14 | $101.40 | $101.40 | $98.75 | $99.44 | $97.00 | 177,013 |
| 2020-10-13 | $101.32 | $101.81 | $99.48 | $100.83 | $98.36 | 150,155 |
| 2020-10-12 | $100.13 | $102.20 | $100.13 | $101.04 | $98.56 | 245,523 |
| 2020-10-09 | $99.95 | $100.89 | $99.20 | $99.51 | $97.07 | 231,211 |
| 2020-10-08 | $99.78 | $100.25 | $98.80 | $99.79 | $97.34 | 165,454 |
| 2020-10-07 | $98.51 | $100.00 | $97.53 | $99.03 | $96.60 | 167,828 |
| 2020-10-06 | $98.63 | $99.25 | $96.26 | $97.26 | $94.88 | 175,492 |
| 2020-10-05 | $97.14 | $99.20 | $96.81 | $98.63 | $96.21 | 207,139 |
| 2020-10-02 | $96.03 | $97.07 | $94.56 | $96.60 | $94.23 | 117,131 |
| 2020-10-01 | $97.16 | $98.50 | $96.13 | $97.48 | $95.09 | 356,986 |
| 2020-09-30 | $92.83 | $96.69 | $91.01 | $96.00 | $93.65 | 544,177 |
| 2020-09-29 | $91.03 | $91.03 | $89.66 | $90.70 | $88.48 | 287,895 |
| 2020-09-28 | $91.70 | $92.32 | $90.16 | $90.82 | $88.59 | 176,152 |
| 2020-09-25 | $89.44 | $90.48 | $89.00 | $90.16 | $87.95 | 190,879 |
| 2020-09-24 | $90.94 | $90.94 | $89.61 | $90.59 | $88.37 | 261,599 |
| 2020-09-23 | $93.00 | $93.96 | $90.62 | $91.00 | $88.77 | 276,580 |
| 2020-09-22 | $94.53 | $95.00 | $92.43 | $93.67 | $91.37 | 363,150 |
| 2020-09-21 | $94.97 | $95.01 | $91.85 | $93.99 | $91.69 | 361,158 |
| 2020-09-18 | $96.91 | $97.91 | $95.24 | $96.70 | $94.33 | 513,759 |
| 2020-09-17 | $94.21 | $96.22 | $93.37 | $96.06 | $93.70 | 449,455 |
| 2020-09-16 | $92.35 | $95.77 | $92.05 | $95.69 | $93.34 | 799,419 |
| 2020-09-15 | $92.21 | $92.23 | $90.83 | $92.08 | $89.82 | 428,076 |
| 2020-09-14 | $90.00 | $92.00 | $89.34 | $91.63 | $89.38 | 530,053 |
| 2020-09-11 | $89.00 | $90.95 | $88.68 | $89.44 | $87.25 | 546,111 |
| 2020-09-10 | $86.67 | $88.99 | $86.27 | $88.68 | $86.51 | 621,813 |
| 2020-09-09 | $84.97 | $86.73 | $84.97 | $85.95 | $83.84 | 328,553 |
| 2020-09-08 | $83.39 | $86.20 | $82.00 | $84.57 | $82.50 | 436,895 |
| 2020-09-04 | $84.00 | $86.41 | $82.31 | $85.77 | $83.67 | 472,306 |
| 2020-09-03 | $82.95 | $84.00 | $80.83 | $83.91 | $81.85 | 437,167 |
| 2020-09-02 | $85.00 | $85.24 | $81.77 | $83.12 | $81.08 | 318,785 |
| 2020-09-01 | $80.75 | $86.00 | $80.51 | $85.07 | $82.98 | 631,744 |
| 2020-08-31 | $83.21 | $84.42 | $80.01 | $80.24 | $78.27 | 505,181 |
| 2020-08-28 | $84.98 | $85.66 | $83.74 | $84.77 | $82.69 | 283,379 |
| 2020-08-27 | $84.36 | $85.00 | $83.06 | $84.37 | $82.30 | 331,575 |
| 2020-08-26 | $87.31 | $87.85 | $83.79 | $84.31 | $82.24 | 375,603 |
| 2020-08-25 | $87.91 | $89.13 | $83.13 | $87.21 | $85.07 | 933,238 |
| 2020-08-24 | $89.41 | $89.41 | $88.32 | $89.02 | $86.84 | 278,874 |
| 2020-08-21 | $88.56 | $89.18 | $87.21 | $87.71 | $85.56 | 239,296 |
| 2020-08-20 | $88.77 | $89.97 | $88.27 | $89.19 | $87.00 | 226,337 |
| 2020-08-19 | $90.00 | $90.00 | $88.68 | $88.72 | $86.54 | 154,433 |
| 2020-08-18 | $90.09 | $90.39 | $88.82 | $89.92 | $87.72 | 223,493 |
| 2020-08-17 | $87.60 | $90.38 | $87.38 | $90.00 | $87.79 | 209,103 |
| 2020-08-14 | $88.48 | $88.99 | $87.12 | $87.48 | $85.33 | 413,735 |
| 2020-08-13 | $85.46 | $88.99 | $85.46 | $88.46 | $86.29 | 640,319 |
| 2020-08-12 | $84.50 | $85.89 | $84.25 | $85.38 | $83.29 | 310,204 |
| 2020-08-11 | $84.46 | $85.69 | $83.63 | $84.30 | $82.23 | 405,661 |
| 2020-08-10 | $85.70 | $86.01 | $82.92 | $83.97 | $81.91 | 267,153 |
| 2020-08-07 | $88.59 | $88.85 | $84.41 | $84.82 | $82.74 | 350,747 |
| 2020-08-06 | $91.51 | $91.64 | $88.61 | $90.13 | $87.92 | 735,604 |
| 2020-08-05 | $90.70 | $91.63 | $90.12 | $91.20 | $88.96 | 324,316 |
| 2020-08-04 | $88.43 | $90.18 | $88.23 | $89.89 | $87.69 | 272,691 |
| 2020-08-03 | $88.00 | $90.71 | $86.58 | $88.07 | $85.91 | 486,388 |
| 2020-07-31 | $85.37 | $87.90 | $85.12 | $87.65 | $85.50 | 310,990 |
| 2020-07-30 | $84.72 | $85.76 | $83.64 | $85.62 | $83.52 | 338,618 |
| 2020-07-29 | $83.06 | $86.67 | $82.61 | $85.47 | $83.37 | 946,745 |
| 2020-07-28 | $82.13 | $83.94 | $81.64 | $82.00 | $79.99 | 600,958 |
| 2020-07-27 | $78.09 | $82.28 | $77.81 | $81.28 | $79.29 | 533,521 |
| 2020-07-24 | $75.00 | $78.94 | $74.96 | $77.76 | $75.85 | 669,034 |
| 2020-07-23 | $80.55 | $81.23 | $75.78 | $75.94 | $74.08 | 642,003 |
| 2020-07-22 | $79.66 | $80.84 | $78.74 | $80.21 | $78.24 | 650,930 |
| 2020-07-21 | $85.83 | $86.49 | $79.63 | $79.63 | $77.68 | 892,104 |
| 2020-07-20 | $86.24 | $87.44 | $85.46 | $86.41 | $84.29 | 391,773 |
| 2020-07-17 | $87.45 | $88.16 | $86.25 | $86.29 | $84.17 | 272,262 |
| 2020-07-16 | $87.80 | $87.92 | $85.67 | $87.34 | $85.20 | 807,560 |
| 2020-07-15 | $89.30 | $89.60 | $88.31 | $89.22 | $87.03 | 661,191 |
| 2020-07-14 | $89.47 | $89.93 | $87.26 | $88.69 | $86.52 | 754,915 |
| 2020-07-13 | $90.80 | $92.03 | $89.43 | $90.02 | $87.81 | 924,217 |
| 2020-07-10 | $87.99 | $89.99 | $85.98 | $89.62 | $87.42 | 1,056,873 |
| 2020-07-09 | $85.85 | $88.27 | $83.53 | $87.98 | $85.82 | 852,226 |
| 2020-07-08 | $82.47 | $86.11 | $81.34 | $84.80 | $82.72 | 1,153,073 |
| 2020-07-07 | $82.65 | $82.65 | $79.10 | $80.37 | $78.40 | 859,751 |
| 2020-07-06 | $80.51 | $88.74 | $80.51 | $82.82 | $80.79 | 1,802,207 |
| 2020-07-02 | $76.32 | $77.98 | $75.03 | $77.32 | $75.42 | 788,713 |
| 2020-07-01 | $75.73 | $76.41 | $74.90 | $75.48 | $73.63 | 313,866 |
| 2020-06-30 | $76.10 | $76.61 | $74.44 | $75.50 | $73.65 | 638,488 |
| 2020-06-29 | $75.39 | $76.62 | $74.62 | $76.19 | $74.32 | 237,668 |
| 2020-06-26 | $76.23 | $76.76 | $74.54 | $75.86 | $74.00 | 440,924 |
| 2020-06-25 | $73.77 | $76.60 | $73.00 | $76.27 | $74.40 | 641,146 |
| 2020-06-24 | $78.74 | $78.74 | $73.68 | $73.78 | $71.97 | 1,027,685 |
| 2020-06-23 | $79.63 | $80.25 | $78.64 | $78.90 | $76.97 | 692,423 |
| 2020-06-22 | $80.58 | $80.58 | $76.76 | $79.52 | $77.57 | 439,587 |
| 2020-06-19 | $82.74 | $83.14 | $80.26 | $80.54 | $78.57 | 1,023,743 |
| 2020-06-18 | $81.00 | $83.60 | $79.20 | $81.46 | $79.46 | 2,663,711 |
| 2020-06-17 | $84.70 | $86.00 | $84.61 | $85.14 | $83.05 | 421,271 |
| 2020-06-16 | $87.03 | $87.92 | $84.10 | $84.32 | $82.25 | 410,933 |
| 2020-06-15 | $81.69 | $85.22 | $79.47 | $84.52 | $82.45 | 552,289 |
| 2020-06-12 | $85.65 | $85.67 | $81.97 | $83.46 | $81.41 | 416,535 |
| 2020-06-11 | $85.38 | $86.49 | $83.36 | $83.96 | $81.90 | 499,327 |
| 2020-06-10 | $88.00 | $88.30 | $86.17 | $87.52 | $85.37 | 377,259 |
| 2020-06-09 | $87.99 | $88.56 | $86.84 | $87.62 | $85.47 | 842,940 |
| 2020-06-08 | $90.06 | $90.85 | $86.71 | $88.98 | $86.80 | 720,341 |
| 2020-06-05 | $84.80 | $90.85 | $84.19 | $90.70 | $88.48 | 995,121 |
| 2020-06-04 | $82.75 | $85.00 | $82.29 | $84.38 | $82.31 | 880,851 |
| 2020-06-03 | $81.91 | $85.32 | $81.69 | $83.69 | $81.64 | 601,055 |
| 2020-06-02 | $77.81 | $82.59 | $77.74 | $81.62 | $79.62 | 1,180,956 |
| 2020-06-01 | $75.56 | $77.64 | $72.38 | $77.14 | $75.25 | 919,133 |
| 2020-05-29 | $76.43 | $78.10 | $74.46 | $76.93 | $75.04 | 1,045,212 |
| 2020-05-28 | $77.95 | $77.99 | $75.65 | $75.65 | $73.80 | 345,970 |
| 2020-05-27 | $76.63 | $77.58 | $75.29 | $76.92 | $75.03 | 218,839 |
| 2020-05-26 | $76.55 | $79.31 | $75.78 | $76.57 | $74.69 | 435,616 |
| 2020-05-22 | $78.58 | $80.52 | $74.01 | $74.50 | $72.67 | 822,966 |
| 2020-05-21 | $80.00 | $81.69 | $77.18 | $80.78 | $78.80 | 704,181 |
| 2020-05-20 | $78.12 | $82.63 | $77.69 | $82.61 | $80.58 | 818,055 |
| 2020-05-19 | $75.31 | $79.04 | $74.23 | $76.68 | $74.80 | 362,238 |
| 2020-05-18 | $74.59 | $76.39 | $74.57 | $75.55 | $73.70 | 857,813 |
| 2020-05-15 | $74.50 | $75.33 | $73.80 | $74.47 | $72.64 | 536,382 |
| 2020-05-14 | $75.53 | $76.57 | $72.51 | $75.49 | $73.64 | 417,409 |
| 2020-05-13 | $80.01 | $80.05 | $75.81 | $76.89 | $75.00 | 460,709 |
| 2020-05-12 | $81.04 | $81.87 | $79.23 | $80.17 | $78.20 | 354,115 |
| 2020-05-11 | $80.37 | $81.77 | $79.57 | $80.86 | $78.88 | 184,327 |
| 2020-05-08 | $79.72 | $82.78 | $79.39 | $80.67 | $78.69 | 392,161 |
| 2020-05-07 | $78.38 | $79.15 | $77.20 | $78.91 | $76.98 | 158,595 |
| 2020-05-06 | $77.16 | $79.38 | $75.79 | $78.72 | $76.79 | 237,652 |
| 2020-05-05 | $77.23 | $79.85 | $75.62 | $75.63 | $73.78 | 240,295 |
| 2020-05-04 | $74.11 | $76.48 | $73.59 | $75.97 | $74.11 | 367,370 |
| 2020-05-01 | $80.00 | $80.42 | $73.16 | $74.23 | $72.41 | 698,941 |
| 2020-04-30 | $81.90 | $84.35 | $81.10 | $82.15 | $80.14 | 639,539 |
| 2020-04-29 | $80.00 | $81.95 | $79.00 | $81.64 | $79.64 | 388,542 |
| 2020-04-28 | $78.94 | $79.38 | $75.55 | $77.84 | $75.93 | 561,444 |
| 2020-04-27 | $75.96 | $79.44 | $75.13 | $78.61 | $76.68 | 492,420 |
| 2020-04-24 | $76.00 | $76.12 | $73.32 | $73.88 | $72.07 | 389,203 |
| 2020-04-23 | $75.82 | $76.33 | $74.09 | $74.58 | $72.75 | 274,846 |
| 2020-04-22 | $78.03 | $78.23 | $75.38 | $75.78 | $73.92 | 355,996 |
| 2020-04-21 | $79.88 | $80.93 | $75.11 | $76.15 | $74.28 | 438,493 |
| 2020-04-20 | $80.02 | $82.37 | $79.87 | $81.43 | $79.43 | 532,928 |
| 2020-04-17 | $77.92 | $79.98 | $77.20 | $79.68 | $77.73 | 488,693 |
| 2020-04-16 | $74.49 | $77.41 | $74.40 | $76.79 | $74.91 | 532,363 |
| 2020-04-15 | $71.29 | $74.65 | $70.42 | $74.31 | $72.49 | 379,390 |
| 2020-04-14 | $70.10 | $73.59 | $70.01 | $72.09 | $70.32 | 349,370 |
| 2020-04-13 | $72.45 | $73.33 | $70.16 | $70.93 | $68.46 | 429,937 |
| 2020-04-09 | $71.02 | $73.39 | $70.25 | $72.23 | $69.71 | 310,047 |
| 2020-04-08 | $74.71 | $75.61 | $70.27 | $70.92 | $68.45 | 602,715 |
| 2020-04-07 | $73.83 | $77.38 | $73.83 | $75.11 | $72.49 | 701,435 |
| 2020-04-06 | $72.72 | $74.74 | $71.63 | $74.74 | $72.14 | 448,146 |
| 2020-04-03 | $70.47 | $71.34 | $68.65 | $70.32 | $67.87 | 491,805 |
| 2020-04-02 | $68.84 | $72.35 | $68.46 | $71.36 | $68.87 | 366,154 |
| 2020-04-01 | $69.33 | $72.39 | $69.16 | $70.56 | $68.10 | 530,944 |
| 2020-03-31 | $70.11 | $71.46 | $69.48 | $71.02 | $68.55 | 568,806 |
| 2020-03-30 | $70.00 | $70.20 | $68.16 | $69.69 | $67.26 | 369,764 |
| 2020-03-27 | $69.01 | $69.42 | $66.89 | $69.09 | $66.68 | 437,463 |
| 2020-03-26 | $70.44 | $74.66 | $68.73 | $71.12 | $68.64 | 897,458 |
| 2020-03-25 | $69.00 | $71.97 | $68.57 | $70.07 | $67.63 | 1,091,085 |
| 2020-03-24 | $68.47 | $70.51 | $67.07 | $68.56 | $66.17 | 689,022 |
| 2020-03-23 | $63.70 | $66.84 | $59.54 | $65.85 | $63.56 | 817,876 |
| 2020-03-20 | $69.55 | $71.29 | $63.01 | $63.71 | $61.49 | 866,919 |
| 2020-03-19 | $69.64 | $75.79 | $67.51 | $67.87 | $65.51 | 815,398 |
| 2020-03-18 | $64.96 | $72.51 | $64.16 | $71.49 | $69.00 | 1,071,718 |
| 2020-03-17 | $67.89 | $70.37 | $63.72 | $68.60 | $66.21 | 973,835 |
| 2020-03-16 | $70.00 | $72.75 | $66.90 | $67.01 | $64.68 | 920,583 |
| 2020-03-13 | $72.45 | $76.01 | $70.08 | $76.00 | $73.35 | 1,200,479 |
| 2020-03-12 | $68.31 | $69.02 | $64.99 | $67.87 | $65.51 | 839,464 |
| 2020-03-11 | $71.91 | $73.20 | $70.63 | $71.54 | $69.05 | 415,378 |
| 2020-03-10 | $72.68 | $73.86 | $70.46 | $73.66 | $71.09 | 660,520 |
| 2020-03-09 | $69.23 | $74.57 | $64.02 | $71.61 | $69.12 | 1,027,600 |
| 2020-03-06 | $75.69 | $76.83 | $72.08 | $73.31 | $70.76 | 764,206 |
| 2020-03-05 | $79.86 | $80.88 | $77.31 | $78.11 | $75.39 | 503,628 |
| 2020-03-04 | $81.58 | $82.05 | $79.80 | $80.91 | $78.09 | 301,773 |
| 2020-03-03 | $81.07 | $81.25 | $78.86 | $80.85 | $78.03 | 909,144 |
| 2020-03-02 | $78.80 | $81.49 | $77.87 | $81.10 | $78.28 | 1,089,060 |
| 2020-02-28 | $74.51 | $78.28 | $74.16 | $77.67 | $74.96 | 931,537 |
| 2020-02-27 | $78.61 | $80.30 | $77.11 | $77.20 | $74.51 | 602,655 |
| 2020-02-26 | $80.73 | $82.00 | $79.95 | $80.72 | $77.91 | 434,078 |
| 2020-02-25 | $82.64 | $82.78 | $79.70 | $80.32 | $77.52 | 675,277 |
| 2020-02-24 | $79.70 | $81.98 | $79.70 | $81.64 | $78.80 | 857,064 |
| 2020-02-21 | $85.48 | $85.92 | $82.55 | $83.70 | $80.78 | 986,459 |
| 2020-02-20 | $86.86 | $88.51 | $83.79 | $85.79 | $82.80 | 1,692,572 |
| 2020-02-19 | $83.00 | $88.96 | $81.00 | $88.62 | $85.53 | 2,023,929 |
| 2020-02-18 | $79.60 | $81.86 | $78.70 | $78.84 | $76.09 | 1,364,329 |
| 2020-02-14 | $79.83 | $80.34 | $79.36 | $79.99 | $77.20 | 439,085 |
| 2020-02-13 | $81.83 | $81.83 | $79.12 | $80.00 | $77.21 | 599,158 |
| 2020-02-12 | $82.67 | $83.74 | $82.06 | $83.35 | $80.45 | 580,832 |
| 2020-02-11 | $81.22 | $83.46 | $80.28 | $82.06 | $79.20 | 396,396 |
| 2020-02-10 | $79.06 | $80.37 | $78.79 | $80.10 | $77.31 | 516,903 |
| 2020-02-07 | $81.40 | $81.54 | $78.95 | $79.26 | $76.50 | 638,403 |
| 2020-02-06 | $81.90 | $82.74 | $80.42 | $82.21 | $79.35 | 561,154 |
| 2020-02-05 | $82.89 | $83.69 | $79.76 | $81.06 | $78.24 | 714,691 |
| 2020-02-04 | $79.73 | $81.84 | $79.00 | $81.11 | $78.28 | 637,480 |
| 2020-02-03 | $76.65 | $77.99 | $76.18 | $77.18 | $74.49 | 885,841 |
| 2020-01-31 | $79.22 | $79.45 | $76.21 | $76.48 | $73.82 | 702,846 |
| 2020-01-30 | $80.20 | $80.69 | $78.50 | $79.61 | $76.84 | 384,787 |
| 2020-01-29 | $82.86 | $82.86 | $81.03 | $81.23 | $78.40 | 938,119 |
| 2020-01-28 | $80.77 | $82.49 | $80.00 | $82.02 | $79.16 | 352,126 |
| 2020-01-27 | $77.99 | $80.92 | $76.42 | $80.06 | $77.27 | 757,354 |
| 2020-01-24 | $81.96 | $82.32 | $81.24 | $81.44 | $78.60 | 469,144 |
| 2020-01-23 | $83.00 | $83.72 | $81.81 | $81.94 | $79.09 | 942,208 |
| 2020-01-22 | $86.66 | $87.40 | $83.19 | $83.68 | $80.77 | 374,945 |
| 2020-01-21 | $84.84 | $86.33 | $83.27 | $85.76 | $82.77 | 805,086 |
| 2020-01-17 | $88.27 | $88.27 | $84.95 | $87.74 | $84.68 | 387,632 |
| 2020-01-16 | $88.34 | $88.73 | $87.18 | $87.56 | $84.51 | 238,671 |
| 2020-01-15 | $87.82 | $89.65 | $87.38 | $87.59 | $84.54 | 363,060 |
| 2020-01-14 | $90.86 | $91.59 | $87.56 | $88.05 | $84.98 | 817,868 |
| 2020-01-13 | $88.00 | $91.60 | $88.00 | $91.54 | $88.35 | 615,474 |
| 2020-01-10 | $86.99 | $88.25 | $86.41 | $87.29 | $84.25 | 614,326 |
| 2020-01-09 | $87.98 | $88.71 | $86.96 | $87.08 | $84.05 | 531,993 |
| 2020-01-08 | $83.40 | $88.56 | $83.40 | $88.20 | $85.13 | 631,902 |
| 2020-01-07 | $84.66 | $84.88 | $82.61 | $82.81 | $79.93 | 466,095 |
| 2020-01-06 | $82.58 | $84.79 | $82.58 | $84.06 | $81.13 | 324,600 |
| 2020-01-03 | $83.29 | $84.92 | $82.70 | $82.89 | $80.00 | 280,767 |
| 2020-01-02 | $81.04 | $84.86 | $80.90 | $84.34 | $81.40 | 416,907 |
| 2019-12-31 | $81.22 | $82.09 | $79.77 | $80.01 | $77.22 | 348,342 |
| 2019-12-30 | $81.62 | $82.28 | $80.58 | $81.36 | $78.53 | 247,097 |
| 2019-12-27 | $82.75 | $83.35 | $80.82 | $81.50 | $78.66 | 352,645 |
| 2019-12-26 | $81.68 | $82.91 | $81.68 | $82.53 | $79.66 | 305,924 |
| 2019-12-24 | $82.12 | $82.12 | $80.75 | $81.83 | $78.98 | 142,045 |
| 2019-12-23 | $79.33 | $82.15 | $79.29 | $81.99 | $79.13 | 519,052 |
| 2019-12-20 | $80.45 | $80.79 | $79.31 | $79.69 | $76.91 | 866,081 |
| 2019-12-19 | $81.20 | $81.93 | $79.69 | $80.23 | $77.44 | 444,417 |
| 2019-12-18 | $78.24 | $81.56 | $78.24 | $80.95 | $78.13 | 1,053,339 |
| 2019-12-17 | $76.13 | $78.50 | $76.13 | $78.37 | $75.64 | 1,001,338 |
| 2019-12-16 | $74.85 | $76.43 | $74.63 | $74.63 | $72.03 | 431,101 |
| 2019-12-13 | $74.50 | $75.52 | $73.93 | $74.54 | $71.94 | 634,914 |
| 2019-12-12 | $72.16 | $75.21 | $72.16 | $74.39 | $71.80 | 1,000,985 |
| 2019-12-11 | $70.72 | $72.61 | $69.60 | $72.20 | $69.69 | 669,655 |
| 2019-12-10 | $70.68 | $70.68 | $69.16 | $70.01 | $67.57 | 369,265 |
| 2019-12-09 | $70.14 | $71.32 | $69.69 | $69.94 | $67.50 | 795,253 |
| 2019-12-06 | $69.61 | $70.71 | $69.37 | $70.33 | $67.88 | 479,064 |
| 2019-12-05 | $67.12 | $70.30 | $66.52 | $69.61 | $67.19 | 848,986 |
| 2019-12-04 | $69.54 | $69.54 | $65.46 | $65.83 | $63.54 | 1,418,711 |
| 2019-12-03 | $68.52 | $69.33 | $68.05 | $68.73 | $66.34 | 542,227 |
| 2019-12-02 | $68.12 | $69.72 | $67.19 | $69.35 | $66.93 | 562,359 |
| 2019-11-29 | $67.26 | $68.73 | $66.65 | $68.05 | $65.68 | 317,406 |
| 2019-11-27 | $67.94 | $68.51 | $66.73 | $67.74 | $65.38 | 1,474,261 |
| 2019-11-26 | $68.98 | $69.13 | $65.71 | $67.87 | $65.51 | 2,158,867 |
| 2019-11-25 | $70.52 | $70.63 | $69.13 | $69.14 | $66.73 | 975,136 |
| 2019-11-22 | $70.48 | $70.66 | $69.50 | $70.09 | $67.65 | 524,850 |
| 2019-11-21 | $69.85 | $71.12 | $69.81 | $70.52 | $68.06 | 755,287 |
| 2019-11-20 | $70.83 | $71.10 | $69.40 | $70.00 | $67.56 | 805,707 |
| 2019-11-19 | $71.57 | $71.77 | $69.74 | $71.05 | $68.58 | 1,164,037 |
| 2019-11-18 | $71.89 | $72.29 | $70.56 | $70.94 | $68.47 | 666,129 |
| 2019-11-15 | $72.36 | $72.81 | $71.42 | $71.94 | $69.43 | 454,519 |
| 2019-11-14 | $74.37 | $75.48 | $72.21 | $72.24 | $69.72 | 791,388 |
| 2019-11-13 | $74.35 | $75.58 | $74.01 | $75.04 | $72.43 | 953,335 |
| 2019-11-12 | $75.33 | $76.09 | $73.78 | $74.20 | $71.62 | 618,313 |
| 2019-11-11 | $72.30 | $75.83 | $72.30 | $75.05 | $72.44 | 1,151,532 |
| 2019-11-08 | $70.51 | $73.38 | $70.49 | $73.23 | $70.68 | 1,258,412 |
| 2019-11-07 | $70.60 | $74.10 | $70.00 | $70.85 | $68.38 | 3,091,878 |
| 2019-11-06 | $77.45 | $77.48 | $68.26 | $69.08 | $66.67 | 3,528,154 |
| 2019-11-05 | $78.16 | $83.40 | $76.97 | $77.50 | $74.80 | 3,345,781 |
| 2019-11-04 | $89.11 | $90.53 | $88.94 | $89.58 | $86.46 | 1,120,073 |
| 2019-11-01 | $85.73 | $88.30 | $84.91 | $87.92 | $84.86 | 415,888 |
| 2019-10-31 | $84.31 | $84.58 | $82.59 | $84.56 | $81.61 | 280,113 |
| 2019-10-30 | $85.59 | $85.78 | $82.74 | $84.14 | $81.21 | 384,744 |
| 2019-10-29 | $86.24 | $86.72 | $85.17 | $86.04 | $83.04 | 447,306 |
| 2019-10-28 | $86.14 | $88.13 | $86.14 | $87.10 | $84.07 | 509,625 |
| 2019-10-25 | $86.33 | $87.24 | $85.30 | $85.55 | $82.57 | 531,502 |
| 2019-10-24 | $85.59 | $87.41 | $84.62 | $86.51 | $83.50 | 689,737 |
| 2019-10-23 | $84.92 | $86.33 | $84.47 | $85.47 | $82.49 | 766,061 |
| 2019-10-22 | $85.20 | $87.00 | $84.41 | $85.90 | $82.91 | 833,603 |
| 2019-10-21 | $83.00 | $85.19 | $82.71 | $85.00 | $82.04 | 477,842 |
| 2019-10-18 | $85.00 | $85.51 | $82.69 | $82.95 | $80.06 | 363,433 |
| 2019-10-17 | $85.00 | $85.67 | $83.52 | $85.12 | $82.16 | 488,469 |
| 2019-10-16 | $84.55 | $85.00 | $83.26 | $84.73 | $81.78 | 643,138 |
| 2019-10-15 | $82.02 | $85.45 | $81.54 | $84.91 | $81.95 | 730,990 |
| 2019-10-14 | $84.55 | $85.02 | $81.19 | $82.16 | $79.30 | 633,003 |
| 2019-10-11 | $84.02 | $85.69 | $83.77 | $84.75 | $81.80 | 991,541 |
| 2019-10-10 | $83.03 | $83.81 | $81.64 | $82.45 | $79.58 | 727,475 |
| 2019-10-09 | $81.69 | $84.07 | $80.57 | $82.44 | $79.57 | 926,295 |
| 2019-10-08 | $80.39 | $82.88 | $79.33 | $80.03 | $77.24 | 977,278 |
| 2019-10-07 | $81.25 | $81.59 | $79.95 | $80.88 | $78.06 | 468,247 |
| 2019-10-04 | $84.56 | $84.72 | $81.30 | $82.15 | $79.29 | 273,713 |
| 2019-10-03 | $82.00 | $84.79 | $79.40 | $84.65 | $81.70 | 878,524 |
| 2019-10-02 | $83.67 | $84.34 | $81.55 | $82.22 | $79.36 | 612,052 |
| 2019-10-01 | $83.22 | $84.93 | $82.14 | $84.37 | $81.43 | 860,958 |
| 2019-09-30 | $87.90 | $88.03 | $82.80 | $83.13 | $80.23 | 1,218,621 |
| 2019-09-27 | $90.96 | $91.75 | $85.50 | $86.12 | $83.12 | 1,353,664 |
| 2019-09-26 | $91.11 | $92.83 | $91.11 | $91.73 | $88.54 | 477,726 |
| 2019-09-25 | $90.55 | $91.88 | $90.55 | $91.33 | $88.15 | 534,438 |
| 2019-09-24 | $93.70 | $93.99 | $90.17 | $90.90 | $87.73 | 857,755 |
| 2019-09-23 | $91.46 | $93.77 | $90.15 | $93.66 | $90.40 | 676,738 |
| 2019-09-20 | $92.97 | $93.75 | $90.75 | $91.86 | $88.66 | 668,361 |
| 2019-09-19 | $94.57 | $95.50 | $92.20 | $92.60 | $89.37 | 406,461 |
| 2019-09-18 | $94.20 | $95.41 | $92.80 | $94.57 | $91.28 | 317,219 |
| 2019-09-17 | $93.87 | $94.81 | $92.01 | $93.40 | $90.15 | 711,322 |
| 2019-09-16 | $98.13 | $98.69 | $92.20 | $93.87 | $90.60 | 726,835 |
| 2019-09-13 | $98.88 | $100.10 | $97.50 | $99.64 | $96.17 | 545,965 |
| 2019-09-12 | $99.00 | $99.01 | $96.56 | $98.42 | $94.99 | 638,684 |
| 2019-09-11 | $95.19 | $98.67 | $94.18 | $97.79 | $94.38 | 838,348 |
| 2019-09-10 | $93.45 | $95.19 | $91.75 | $94.86 | $91.56 | 777,967 |
| 2019-09-09 | $92.02 | $94.19 | $92.02 | $93.78 | $90.51 | 963,857 |
| 2019-09-06 | $91.17 | $93.61 | $89.66 | $91.54 | $88.35 | 714,233 |
| 2019-09-05 | $87.31 | $92.50 | $87.31 | $91.48 | $88.29 | 1,075,047 |
| 2019-09-04 | $88.18 | $88.76 | $85.27 | $85.83 | $82.84 | 484,297 |
| 2019-09-03 | $86.99 | $87.67 | $85.84 | $87.63 | $84.58 | 879,571 |
| 2019-08-30 | $86.30 | $87.90 | $85.96 | $87.16 | $84.12 | 384,653 |
| 2019-08-29 | $87.92 | $88.99 | $86.17 | $86.30 | $83.29 | 555,274 |
| 2019-08-28 | $82.81 | $87.68 | $82.30 | $86.50 | $83.49 | 971,844 |
| 2019-08-27 | $81.00 | $84.37 | $80.46 | $83.77 | $80.85 | 966,583 |
| 2019-08-26 | $79.50 | $81.69 | $79.41 | $79.49 | $76.72 | 566,220 |
| 2019-08-23 | $78.93 | $81.70 | $78.62 | $79.03 | $76.28 | 809,949 |
| 2019-08-22 | $81.07 | $81.54 | $79.44 | $79.50 | $76.73 | 284,361 |
| 2019-08-21 | $85.64 | $85.72 | $81.07 | $81.72 | $78.87 | 902,878 |
| 2019-08-20 | $84.95 | $85.68 | $84.57 | $85.26 | $82.29 | 537,043 |
| 2019-08-19 | $83.43 | $85.02 | $82.91 | $84.81 | $81.86 | 586,222 |
| 2019-08-16 | $79.50 | $81.36 | $79.50 | $80.93 | $78.11 | 384,580 |
| 2019-08-15 | $79.29 | $80.18 | $78.64 | $78.68 | $75.94 | 539,802 |
| 2019-08-14 | $78.03 | $78.67 | $77.01 | $78.10 | $75.38 | 616,171 |
| 2019-08-13 | $77.14 | $80.27 | $76.81 | $80.05 | $77.26 | 638,379 |
| 2019-08-12 | $75.46 | $77.95 | $74.92 | $77.50 | $74.80 | 524,075 |
| 2019-08-09 | $77.96 | $78.17 | $75.34 | $76.57 | $73.90 | 693,113 |
| 2019-08-08 | $79.27 | $80.11 | $77.56 | $78.28 | $75.55 | 907,936 |
| 2019-08-07 | $80.91 | $81.95 | $77.40 | $79.01 | $76.26 | 1,696,509 |
| 2019-08-06 | $80.96 | $81.98 | $78.87 | $80.11 | $77.32 | 897,968 |
| 2019-08-05 | $79.12 | $80.64 | $77.49 | $78.97 | $76.22 | 1,232,956 |
| 2019-08-02 | $84.42 | $84.53 | $81.31 | $81.55 | $78.71 | 1,131,196 |
| 2019-08-01 | $84.81 | $87.59 | $84.12 | $85.00 | $82.04 | 1,196,902 |
| 2019-07-31 | $83.89 | $85.44 | $83.30 | $85.00 | $82.04 | 672,775 |
| 2019-07-30 | $84.00 | $85.00 | $83.68 | $84.06 | $81.13 | 450,174 |
| 2019-07-29 | $85.08 | $85.61 | $83.68 | $84.43 | $81.49 | 656,804 |
| 2019-07-26 | $85.83 | $86.39 | $84.36 | $85.24 | $82.27 | 615,784 |
| 2019-07-25 | $85.89 | $85.99 | $83.77 | $85.57 | $82.59 | 577,949 |
| 2019-07-24 | $84.66 | $86.00 | $83.92 | $85.48 | $82.50 | 468,763 |
| 2019-07-23 | $83.27 | $85.73 | $82.53 | $84.66 | $81.71 | 559,813 |
| 2019-07-22 | $82.00 | $82.85 | $81.38 | $82.23 | $79.37 | 417,142 |
| 2019-07-19 | $82.00 | $82.68 | $81.40 | $82.00 | $79.14 | 775,345 |
| 2019-07-18 | $82.65 | $82.88 | $81.17 | $82.00 | $79.14 | 825,014 |
| 2019-07-17 | $83.92 | $84.24 | $82.88 | $82.91 | $80.02 | 948,289 |
| 2019-07-16 | $83.58 | $84.68 | $82.58 | $83.80 | $80.88 | 499,093 |
| 2019-07-15 | $83.20 | $84.71 | $82.15 | $84.00 | $81.07 | 1,077,890 |
| 2019-07-12 | $85.17 | $85.17 | $80.60 | $81.50 | $78.66 | 1,625,057 |
| 2019-07-11 | $84.30 | $87.88 | $83.54 | $85.01 | $82.05 | 1,347,279 |
| 2019-07-10 | $81.50 | $84.50 | $81.50 | $84.32 | $81.38 | 1,272,816 |
| 2019-07-09 | $81.39 | $84.31 | $81.01 | $84.05 | $81.12 | 712,735 |
| 2019-07-08 | $83.35 | $83.55 | $81.75 | $82.34 | $79.47 | 963,538 |
| 2019-07-05 | $85.00 | $85.63 | $80.36 | $85.56 | $82.58 | 1,241,594 |
| 2019-07-03 | $86.75 | $87.46 | $85.73 | $87.39 | $84.35 | 345,158 |
| 2019-07-02 | $85.00 | $87.06 | $82.56 | $86.81 | $83.79 | 713,189 |
| 2019-07-01 | $88.71 | $89.85 | $84.38 | $85.01 | $82.05 | 778,425 |
| 2019-06-28 | $88.06 | $88.49 | $85.05 | $85.62 | $82.64 | 863,259 |
| 2019-06-27 | $86.49 | $90.55 | $86.49 | $89.56 | $86.44 | 1,182,960 |
| 2019-06-26 | $83.74 | $85.83 | $83.34 | $85.11 | $82.15 | 602,774 |
| 2019-06-25 | $88.58 | $88.98 | $81.58 | $81.84 | $78.99 | 1,420,573 |
| 2019-06-24 | $90.36 | $90.36 | $87.90 | $89.01 | $85.91 | 698,855 |
| 2019-06-21 | $91.49 | $92.56 | $88.50 | $89.46 | $86.34 | 810,972 |
| 2019-06-20 | $91.41 | $96.05 | $89.92 | $92.29 | $89.08 | 1,142,963 |
| 2019-06-19 | $89.62 | $91.22 | $87.73 | $88.89 | $85.79 | 1,064,828 |
| 2019-06-18 | $86.13 | $91.20 | $85.58 | $89.30 | $86.19 | 962,113 |
| 2019-06-17 | $85.74 | $86.75 | $82.76 | $84.77 | $81.82 | 524,140 |
| 2019-06-14 | $87.05 | $88.05 | $85.12 | $85.31 | $82.34 | 633,487 |
| 2019-06-13 | $88.72 | $90.96 | $86.59 | $88.35 | $85.27 | 463,415 |
| 2019-06-12 | $90.79 | $91.38 | $87.59 | $88.05 | $84.98 | 721,235 |
| 2019-06-11 | $96.04 | $96.72 | $91.41 | $92.15 | $88.94 | 603,762 |
| 2019-06-10 | $93.66 | $96.76 | $93.16 | $93.48 | $90.22 | 689,965 |
| 2019-06-07 | $88.54 | $92.69 | $88.54 | $91.78 | $88.58 | 577,632 |
| 2019-06-06 | $87.64 | $89.86 | $87.31 | $88.27 | $85.20 | 634,891 |
| 2019-06-05 | $87.44 | $87.80 | $85.33 | $87.18 | $84.14 | 645,042 |
| 2019-06-04 | $85.17 | $87.21 | $83.05 | $87.08 | $84.05 | 1,040,045 |
| 2019-06-03 | $86.13 | $86.98 | $84.54 | $85.32 | $82.35 | 952,854 |
| 2019-05-31 | $87.00 | $87.10 | $84.52 | $85.90 | $82.91 | 1,890,455 |
| 2019-05-30 | $92.50 | $93.42 | $88.00 | $89.99 | $86.86 | 2,252,984 |
| 2019-05-29 | $91.74 | $93.88 | $91.02 | $93.47 | $90.21 | 592,515 |
| 2019-05-28 | $91.70 | $93.28 | $91.56 | $92.26 | $89.05 | 903,833 |
| 2019-05-24 | $90.00 | $91.62 | $88.80 | $89.66 | $86.54 | 805,682 |
| 2019-05-23 | $89.41 | $89.99 | $86.72 | $89.64 | $86.52 | 935,589 |
| 2019-05-22 | $94.31 | $94.40 | $91.80 | $91.98 | $88.78 | 692,309 |
| 2019-05-21 | $94.92 | $96.47 | $93.49 | $95.04 | $91.73 | 751,658 |
| 2019-05-20 | $96.33 | $96.99 | $91.14 | $93.20 | $89.95 | 1,158,850 |
| 2019-05-17 | $101.45 | $101.46 | $98.65 | $99.67 | $96.20 | 862,943 |
| 2019-05-16 | $104.47 | $105.27 | $101.93 | $103.34 | $99.74 | 703,859 |
| 2019-05-15 | $102.53 | $105.10 | $101.21 | $104.12 | $100.49 | 601,999 |
| 2019-05-14 | $99.94 | $103.15 | $99.20 | $102.68 | $99.10 | 681,859 |
| 2019-05-13 | $100.49 | $101.45 | $97.65 | $98.11 | $94.69 | 1,296,830 |
| 2019-05-10 | $105.68 | $107.94 | $104.02 | $105.80 | $102.12 | 870,498 |
| 2019-05-09 | $104.51 | $106.22 | $100.58 | $105.39 | $101.72 | 1,440,348 |
| 2019-05-08 | $108.76 | $109.00 | $102.00 | $106.96 | $103.23 | 1,855,997 |
| 2019-05-07 | $112.97 | $113.50 | $108.69 | $110.26 | $106.42 | 1,739,130 |
| 2019-05-06 | $110.20 | $117.37 | $110.20 | $114.21 | $110.23 | 1,166,040 |
| 2019-05-03 | $114.37 | $117.50 | $114.01 | $116.85 | $112.78 | 799,853 |
| 2019-05-02 | $112.00 | $114.17 | $109.61 | $113.84 | $109.87 | 1,073,162 |
| 2019-05-01 | $115.89 | $116.11 | $110.66 | $110.83 | $106.97 | 872,857 |
| 2019-04-30 | $114.68 | $116.97 | $114.01 | $115.49 | $111.47 | 487,173 |
| 2019-04-29 | $112.77 | $115.88 | $111.74 | $115.62 | $111.59 | 665,652 |
| 2019-04-26 | $111.85 | $112.31 | $110.08 | $111.70 | $107.81 | 580,635 |
| 2019-04-25 | $112.89 | $112.89 | $103.78 | $111.94 | $108.04 | 1,081,900 |
| 2019-04-24 | $113.98 | $115.00 | $111.10 | $114.49 | $110.50 | 622,854 |
| 2019-04-23 | $115.05 | $115.80 | $113.13 | $113.75 | $109.79 | 462,870 |
| 2019-04-22 | $112.87 | $114.77 | $112.41 | $114.55 | $110.56 | 874,310 |
| 2019-04-18 | $112.61 | $114.05 | $111.33 | $113.26 | $109.32 | 789,696 |
| 2019-04-17 | $111.88 | $117.99 | $111.05 | $112.14 | $108.23 | 1,588,755 |
| 2019-04-16 | $107.20 | $108.81 | $103.76 | $108.34 | $104.57 | 1,133,819 |
| 2019-04-15 | $107.01 | $108.68 | $105.17 | $106.72 | $103.00 | 679,706 |
| 2019-04-12 | $106.97 | $108.85 | $106.21 | $107.54 | $103.79 | 403,848 |
| 2019-04-11 | $107.50 | $108.10 | $104.37 | $105.68 | $102.00 | 734,217 |
| 2019-04-10 | $108.05 | $109.17 | $107.33 | $108.41 | $104.63 | 680,793 |
| 2019-04-09 | $109.41 | $109.66 | $106.11 | $107.61 | $103.86 | 757,210 |
| 2019-04-08 | $108.00 | $110.42 | $106.51 | $109.97 | $106.14 | 790,805 |
| 2019-04-05 | $105.13 | $111.60 | $105.10 | $108.51 | $104.73 | 2,074,606 |
| 2019-04-04 | $104.41 | $105.68 | $104.01 | $104.97 | $101.31 | 791,108 |
| 2019-04-03 | $103.64 | $105.14 | $103.20 | $104.35 | $100.72 | 1,318,716 |
| 2019-04-02 | $103.41 | $103.99 | $100.20 | $102.62 | $99.05 | 617,894 |
| 2019-04-01 | $105.00 | $105.00 | $99.34 | $104.00 | $100.38 | 2,223,278 |
| 2019-03-29 | $93.70 | $106.03 | $93.50 | $105.12 | $101.46 | 2,890,407 |
| 2019-03-28 | $91.23 | $92.54 | $90.80 | $92.46 | $89.24 | 809,615 |
| 2019-03-27 | $92.28 | $92.66 | $90.56 | $90.84 | $87.68 | 577,098 |
| 2019-03-26 | $92.47 | $92.93 | $91.41 | $92.00 | $88.80 | 510,145 |
| 2019-03-25 | $89.47 | $92.19 | $88.89 | $91.99 | $88.79 | 1,176,536 |
| 2019-03-22 | $90.83 | $91.76 | $88.41 | $90.31 | $87.16 | 860,173 |
| 2019-03-21 | $91.46 | $92.83 | $89.64 | $91.59 | $88.40 | 693,660 |
| 2019-03-20 | $91.91 | $93.29 | $90.15 | $92.22 | $89.01 | 746,491 |
| 2019-03-19 | $94.89 | $95.50 | $90.97 | $92.24 | $89.03 | 1,030,614 |
| 2019-03-18 | $92.64 | $94.76 | $90.00 | $94.66 | $91.36 | 1,068,376 |
| 2019-03-15 | $90.80 | $92.94 | $89.75 | $92.55 | $89.33 | 903,019 |
| 2019-03-14 | $91.98 | $92.05 | $89.30 | $91.22 | $88.04 | 1,327,082 |
| 2019-03-13 | $86.78 | $92.46 | $86.11 | $92.05 | $88.84 | 1,832,896 |
| 2019-03-12 | $88.76 | $90.12 | $85.14 | $86.92 | $83.89 | 639,329 |
| 2019-03-11 | $85.25 | $88.88 | $85.06 | $88.14 | $85.07 | 640,864 |
| 2019-03-08 | $81.60 | $86.48 | $81.60 | $84.06 | $81.13 | 1,177,011 |
| 2019-03-07 | $86.65 | $86.65 | $83.11 | $84.64 | $81.69 | 1,926,572 |
| 2019-03-06 | $89.64 | $91.20 | $86.03 | $87.51 | $84.46 | 1,515,065 |
| 2019-03-05 | $91.46 | $91.99 | $88.86 | $90.26 | $87.12 | 1,179,713 |
| 2019-03-04 | $93.81 | $93.99 | $89.38 | $91.06 | $87.89 | 709,763 |
| 2019-03-01 | $94.72 | $94.99 | $91.44 | $93.04 | $89.80 | 775,486 |
| 2019-02-28 | $94.63 | $95.98 | $89.42 | $94.05 | $90.77 | 1,485,527 |
| 2019-02-27 | $88.53 | $96.15 | $86.51 | $94.82 | $91.52 | 1,712,025 |
| 2019-02-26 | $88.28 | $90.33 | $84.20 | $90.33 | $87.18 | 2,044,389 |
| 2019-02-25 | $92.15 | $92.48 | $89.89 | $91.36 | $88.18 | 1,908,330 |
| 2019-02-22 | $82.57 | $90.70 | $82.16 | $89.28 | $86.17 | 1,796,818 |
| 2019-02-21 | $82.53 | $83.44 | $80.88 | $81.33 | $78.50 | 621,421 |
| 2019-02-20 | $78.81 | $82.90 | $78.76 | $82.62 | $79.74 | 1,147,796 |
| 2019-02-19 | $79.35 | $80.50 | $77.82 | $79.25 | $76.49 | 601,826 |
| 2019-02-15 | $81.34 | $81.48 | $78.66 | $79.01 | $76.26 | 731,794 |
| 2019-02-14 | $80.67 | $81.85 | $80.16 | $81.38 | $78.55 | 1,044,615 |
| 2019-02-13 | $78.97 | $80.89 | $78.30 | $80.83 | $78.01 | 1,008,626 |
| 2019-02-12 | $76.08 | $78.57 | $75.70 | $78.06 | $75.34 | 626,462 |
| 2019-02-11 | $77.26 | $77.98 | $75.29 | $75.66 | $73.02 | 431,162 |
| 2019-02-08 | $74.85 | $76.87 | $74.32 | $76.23 | $73.57 | 486,012 |
| 2019-02-07 | $76.20 | $76.93 | $73.76 | $75.26 | $72.64 | 518,007 |
| 2019-02-06 | $76.75 | $77.64 | $76.07 | $76.97 | $74.29 | 563,537 |
| 2019-02-05 | $74.90 | $77.00 | $74.42 | $76.87 | $74.19 | 695,138 |
| 2019-02-04 | $72.15 | $74.73 | $71.76 | $74.47 | $71.88 | 390,400 |
| 2019-02-01 | $71.93 | $72.69 | $71.39 | $71.99 | $69.48 | 395,165 |
| 2019-01-31 | $71.76 | $75.17 | $70.87 | $72.38 | $69.86 | 1,062,157 |
| 2019-01-30 | $73.20 | $73.38 | $69.77 | $70.65 | $68.19 | 1,096,110 |
| 2019-01-29 | $72.49 | $73.12 | $70.63 | $72.08 | $69.57 | 985,369 |
| 2019-01-28 | $72.69 | $73.72 | $70.55 | $71.95 | $69.44 | 1,284,958 |
| 2019-01-25 | $74.49 | $76.07 | $74.24 | $76.02 | $73.37 | 1,062,988 |
| 2019-01-24 | $74.39 | $75.01 | $72.65 | $73.33 | $70.78 | 660,652 |
| 2019-01-23 | $74.78 | $75.17 | $73.92 | $74.67 | $72.07 | 557,438 |
| 2019-01-22 | $71.73 | $75.00 | $71.12 | $73.98 | $71.40 | 1,131,557 |
| 2019-01-18 | $71.92 | $74.20 | $71.30 | $72.64 | $70.11 | 968,475 |
| 2019-01-17 | $69.05 | $71.90 | $69.05 | $71.20 | $68.72 | 660,049 |
| 2019-01-16 | $68.89 | $70.50 | $68.51 | $69.83 | $67.40 | 730,734 |
| 2019-01-15 | $68.55 | $71.41 | $67.51 | $68.04 | $65.67 | 2,030,615 |
| 2019-01-14 | $73.01 | $73.29 | $66.60 | $67.49 | $65.14 | 3,092,110 |
| 2019-01-11 | $72.91 | $78.59 | $72.02 | $78.31 | $75.58 | 3,350,955 |
| 2019-01-10 | $81.00 | $83.07 | $79.32 | $82.59 | $79.71 | 1,243,152 |
| 2019-01-09 | $78.46 | $82.15 | $77.92 | $81.65 | $78.81 | 1,599,258 |
| 2019-01-08 | $80.00 | $83.77 | $76.22 | $77.22 | $74.53 | 950,572 |
| 2019-01-07 | $78.58 | $79.19 | $77.51 | $78.27 | $75.54 | 347,421 |
| 2019-01-04 | $76.10 | $79.40 | $76.10 | $77.83 | $75.12 | 706,078 |
| 2019-01-03 | $74.98 | $75.83 | $73.78 | $74.47 | $71.88 | 576,118 |
| 2019-01-02 | $75.80 | $76.70 | $73.50 | $76.28 | $73.62 | 706,939 |
| 2018-12-31 | $80.83 | $81.37 | $77.62 | $78.23 | $75.51 | 349,050 |
| 2018-12-28 | $78.87 | $81.08 | $78.68 | $79.55 | $76.78 | 720,643 |
| 2018-12-27 | $76.48 | $78.36 | $75.86 | $78.23 | $75.51 | 523,964 |
| 2018-12-26 | $76.18 | $78.18 | $74.76 | $77.97 | $75.25 | 431,717 |
| 2018-12-24 | $73.41 | $76.72 | $73.00 | $75.45 | $72.82 | 402,588 |
| 2018-12-21 | $77.23 | $78.99 | $73.78 | $74.10 | $71.52 | 1,238,781 |
| 2018-12-20 | $79.74 | $81.06 | $75.84 | $76.60 | $73.93 | 1,172,187 |
| 2018-12-19 | $82.42 | $83.77 | $78.94 | $79.21 | $76.45 | 700,389 |
| 2018-12-18 | $85.91 | $85.91 | $81.91 | $81.92 | $79.07 | 1,164,507 |
| 2018-12-17 | $87.12 | $87.83 | $85.34 | $86.17 | $83.17 | 1,007,868 |
| 2018-12-14 | $88.22 | $89.85 | $87.28 | $87.46 | $84.41 | 820,570 |
| 2018-12-13 | $91.35 | $92.32 | $88.66 | $89.60 | $86.48 | 839,926 |
| 2018-12-12 | $93.54 | $94.49 | $90.27 | $91.55 | $88.36 | 964,392 |
| 2018-12-11 | $90.03 | $93.56 | $90.03 | $92.97 | $89.73 | 983,195 |
| 2018-12-10 | $85.54 | $89.22 | $85.54 | $88.24 | $85.17 | 1,232,919 |
| 2018-12-07 | $86.22 | $89.37 | $85.78 | $86.69 | $83.67 | 1,012,232 |
| 2018-12-06 | $83.20 | $87.62 | $82.59 | $86.95 | $83.92 | 1,512,360 |
| 2018-12-04 | $87.48 | $88.56 | $86.28 | $86.46 | $83.45 | 1,027,438 |
| 2018-12-03 | $87.00 | $90.46 | $86.00 | $88.90 | $85.80 | 1,783,474 |
| 2018-11-30 | $79.78 | $83.13 | $79.00 | $82.34 | $79.47 | 703,262 |
| 2018-11-29 | $79.63 | $80.38 | $77.09 | $79.72 | $76.94 | 705,865 |
| 2018-11-28 | $81.71 | $82.16 | $76.92 | $80.56 | $77.75 | 1,146,323 |
| 2018-11-27 | $77.06 | $80.95 | $74.55 | $80.56 | $77.75 | 1,052,888 |
| 2018-11-26 | $76.25 | $77.75 | $74.49 | $77.51 | $74.81 | 898,973 |
| 2018-11-23 | $76.94 | $77.59 | $72.85 | $73.32 | $70.77 | 801,189 |
| 2018-11-21 | $76.19 | $80.00 | $76.11 | $79.04 | $76.29 | 1,270,875 |
| 2018-11-20 | $71.44 | $75.17 | $71.02 | $74.19 | $71.61 | 1,058,625 |
| 2018-11-19 | $76.55 | $77.39 | $73.18 | $73.82 | $71.25 | 760,314 |
| 2018-11-16 | $77.35 | $78.46 | $75.67 | $77.44 | $74.74 | 836,040 |
| 2018-11-15 | $75.39 | $78.88 | $74.02 | $78.58 | $75.84 | 1,103,699 |
| 2018-11-14 | $70.13 | $75.39 | $70.13 | $73.44 | $70.88 | 1,149,494 |
| 2018-11-13 | $66.58 | $71.40 | $66.56 | $70.56 | $68.10 | 1,356,540 |
| 2018-11-12 | $67.07 | $67.40 | $61.43 | $64.46 | $62.21 | 1,358,558 |
| 2018-11-09 | $68.50 | $69.48 | $67.15 | $68.66 | $66.27 | 1,015,116 |
| 2018-11-08 | $75.65 | $76.00 | $69.54 | $70.17 | $67.73 | 1,170,176 |
| 2018-11-07 | $76.86 | $77.79 | $75.44 | $77.35 | $74.66 | 472,192 |
| 2018-11-06 | $75.88 | $77.79 | $74.64 | $75.80 | $73.16 | 490,190 |
| 2018-11-05 | $75.58 | $76.06 | $72.57 | $75.42 | $72.79 | 489,312 |
| 2018-11-02 | $78.46 | $78.53 | $73.88 | $76.13 | $73.48 | 677,061 |
| 2018-11-01 | $72.95 | $78.97 | $70.70 | $77.72 | $75.01 | 1,749,498 |
| 2018-10-31 | $69.82 | $73.28 | $68.70 | $72.38 | $69.86 | 1,804,770 |
| 2018-10-30 | $70.91 | $71.46 | $66.62 | $67.83 | $65.47 | 1,154,793 |
| 2018-10-29 | $73.13 | $75.83 | $70.25 | $71.50 | $69.01 | 2,082,538 |
| 2018-10-26 | $66.96 | $72.37 | $66.14 | $71.18 | $68.70 | 1,237,900 |
| 2018-10-25 | $65.76 | $69.37 | $65.76 | $69.23 | $66.82 | 1,329,048 |
| 2018-10-24 | $66.99 | $67.46 | $64.59 | $65.21 | $62.94 | 1,155,701 |
| 2018-10-23 | $63.66 | $69.97 | $63.35 | $67.47 | $65.12 | 2,161,071 |
| 2018-10-22 | $66.60 | $68.68 | $65.57 | $66.95 | $64.62 | 1,094,992 |
| 2018-10-19 | $65.47 | $65.74 | $62.52 | $63.78 | $61.56 | 887,004 |
| 2018-10-18 | $68.08 | $68.08 | $64.12 | $64.38 | $62.14 | 1,465,960 |
| 2018-10-17 | $69.84 | $69.84 | $67.63 | $68.89 | $66.49 | 904,261 |
| 2018-10-16 | $69.16 | $70.32 | $68.33 | $69.78 | $67.35 | 761,026 |
| 2018-10-15 | $67.50 | $69.33 | $66.65 | $68.48 | $66.09 | 1,223,420 |
| 2018-10-12 | $67.67 | $69.50 | $67.27 | $68.92 | $66.52 | 1,081,475 |
| 2018-10-11 | $64.75 | $68.57 | $64.75 | $65.91 | $63.61 | 1,225,246 |
| 2018-10-10 | $65.57 | $67.28 | $64.46 | $65.69 | $63.40 | 1,270,112 |
| 2018-10-09 | $66.32 | $68.96 | $65.86 | $66.11 | $63.81 | 892,549 |
| 2018-10-08 | $66.12 | $67.73 | $64.76 | $66.99 | $64.66 | 877,093 |
| 2018-10-05 | $69.94 | $69.94 | $66.23 | $68.04 | $65.67 | 1,452,574 |
| 2018-10-04 | $72.26 | $72.41 | $67.97 | $70.06 | $67.62 | 1,562,401 |
| 2018-10-03 | $74.21 | $74.82 | $73.24 | $73.61 | $71.05 | 417,381 |
| 2018-10-02 | $72.82 | $74.07 | $70.22 | $73.44 | $70.88 | 1,214,573 |
| 2018-10-01 | $75.44 | $77.90 | $73.80 | $74.75 | $72.15 | 725,078 |
| 2018-09-28 | $82.32 | $82.50 | $76.95 | $77.41 | $74.71 | 1,384,468 |
| 2018-09-27 | $82.25 | $83.73 | $82.00 | $82.76 | $79.88 | 326,158 |
| 2018-09-26 | $80.35 | $83.03 | $80.01 | $82.01 | $79.15 | 537,877 |
| 2018-09-25 | $80.77 | $80.77 | $79.01 | $80.08 | $77.29 | 455,803 |
| 2018-09-24 | $81.43 | $81.57 | $79.21 | $80.51 | $77.71 | 558,138 |
| 2018-09-21 | $83.61 | $84.76 | $82.42 | $82.76 | $79.88 | 1,172,824 |
| 2018-09-20 | $80.32 | $80.95 | $78.61 | $80.70 | $77.89 | 553,422 |
| 2018-09-19 | $77.55 | $80.38 | $77.00 | $79.69 | $76.91 | 683,176 |
| 2018-09-18 | $76.28 | $78.72 | $76.00 | $76.42 | $73.76 | 1,070,201 |
| 2018-09-17 | $76.80 | $77.90 | $75.46 | $76.00 | $73.35 | 872,720 |
| 2018-09-14 | $77.43 | $78.39 | $76.63 | $77.35 | $74.66 | 675,038 |
| 2018-09-13 | $75.00 | $77.62 | $74.90 | $76.46 | $73.80 | 937,061 |
| 2018-09-12 | $72.27 | $74.58 | $70.88 | $73.40 | $70.84 | 826,687 |
| 2018-09-11 | $71.00 | $74.27 | $69.22 | $72.57 | $70.04 | 1,215,683 |
| 2018-09-10 | $78.00 | $78.00 | $69.75 | $71.77 | $69.27 | 2,085,498 |
| 2018-09-07 | $77.18 | $79.50 | $76.48 | $78.13 | $75.41 | 504,562 |
| 2018-09-06 | $77.51 | $79.30 | $76.87 | $77.65 | $74.95 | 816,608 |
| 2018-09-05 | $78.81 | $79.14 | $75.67 | $77.01 | $74.33 | 1,606,930 |
| 2018-09-04 | $81.85 | $81.90 | $78.72 | $80.16 | $77.37 | 1,322,943 |
| 2018-08-31 | $80.71 | $82.79 | $80.33 | $82.61 | $79.73 | 511,104 |
| 2018-08-30 | $82.18 | $82.90 | $80.65 | $81.42 | $78.58 | 648,906 |
| 2018-08-29 | $82.21 | $83.02 | $80.95 | $82.89 | $80.00 | 485,787 |
| 2018-08-28 | $84.76 | $84.76 | $81.82 | $82.31 | $79.44 | 826,214 |
| 2018-08-27 | $80.99 | $84.66 | $80.89 | $84.24 | $81.31 | 1,392,281 |
| 2018-08-24 | $77.84 | $79.91 | $77.61 | $79.41 | $76.64 | 595,207 |
| 2018-08-23 | $78.44 | $79.76 | $76.90 | $77.35 | $74.66 | 938,657 |
| 2018-08-22 | $77.70 | $79.16 | $76.88 | $78.36 | $75.63 | 558,200 |
| 2018-08-21 | $78.74 | $78.74 | $76.43 | $77.20 | $74.51 | 677,016 |
| 2018-08-20 | $78.27 | $78.71 | $75.70 | $77.76 | $75.05 | 1,292,495 |
| 2018-08-17 | $77.92 | $79.12 | $77.07 | $78.28 | $75.55 | 1,196,337 |
| 2018-08-16 | $79.12 | $80.62 | $77.09 | $78.32 | $75.59 | 1,355,205 |
| 2018-08-15 | $76.46 | $79.34 | $75.08 | $77.84 | $75.13 | 2,038,977 |
| 2018-08-14 | $82.90 | $83.24 | $78.92 | $79.34 | $76.58 | 1,302,660 |
| 2018-08-13 | $82.35 | $83.89 | $80.88 | $83.01 | $80.12 | 1,581,040 |
| 2018-08-10 | $86.08 | $86.08 | $82.54 | $82.81 | $79.93 | 1,578,141 |
| 2018-08-09 | $87.46 | $89.16 | $87.03 | $87.75 | $84.69 | 893,931 |
| 2018-08-08 | $95.40 | $96.69 | $84.13 | $87.12 | $84.09 | 2,040,438 |
| 2018-08-07 | $95.88 | $96.85 | $94.75 | $95.64 | $92.31 | 969,240 |
| 2018-08-06 | $93.01 | $95.36 | $92.40 | $94.93 | $91.62 | 700,986 |
| 2018-08-03 | $95.26 | $95.26 | $92.33 | $93.59 | $90.33 | 702,961 |
| 2018-08-02 | $92.05 | $95.85 | $91.87 | $95.10 | $91.79 | 854,810 |
| 2018-08-01 | $96.48 | $97.82 | $94.61 | $94.94 | $91.63 | 1,127,533 |
| 2018-07-31 | $98.82 | $98.82 | $95.26 | $96.75 | $93.38 | 1,230,582 |
| 2018-07-30 | $101.75 | $101.75 | $98.84 | $100.04 | $96.56 | 1,181,815 |
| 2018-07-27 | $103.68 | $104.64 | $100.85 | $102.24 | $98.68 | 998,283 |
| 2018-07-26 | $102.25 | $103.75 | $100.63 | $103.22 | $99.62 | 444,960 |
| 2018-07-25 | $101.56 | $104.25 | $100.81 | $103.74 | $100.13 | 622,031 |
| 2018-07-24 | $102.66 | $103.00 | $100.19 | $101.03 | $97.51 | 627,138 |
| 2018-07-23 | $101.21 | $101.98 | $99.42 | $101.26 | $97.73 | 776,249 |
| 2018-07-20 | $100.80 | $102.42 | $100.31 | $101.38 | $97.85 | 965,289 |
| 2018-07-19 | $100.14 | $101.75 | $100.14 | $101.13 | $97.61 | 553,580 |
| 2018-07-18 | $101.62 | $101.98 | $99.19 | $101.26 | $97.73 | 528,701 |
| 2018-07-17 | $98.03 | $101.84 | $97.50 | $101.58 | $98.04 | 679,163 |
| 2018-07-16 | $99.31 | $100.80 | $98.39 | $99.03 | $95.58 | 727,089 |
| 2018-07-13 | $104.88 | $106.00 | $99.97 | $100.29 | $96.80 | 601,405 |
| 2018-07-12 | $103.80 | $105.18 | $103.39 | $105.01 | $101.35 | 389,313 |
| 2018-07-11 | $101.93 | $103.77 | $100.82 | $102.80 | $99.22 | 343,284 |
| 2018-07-10 | $104.81 | $107.20 | $102.87 | $103.24 | $99.64 | 310,248 |
| 2018-07-09 | $106.96 | $109.43 | $104.37 | $105.53 | $101.85 | 993,048 |
| 2018-07-06 | $101.82 | $105.46 | $101.26 | $104.81 | $101.16 | 587,435 |
| 2018-07-05 | $103.94 | $104.05 | $101.35 | $103.21 | $99.62 | 654,720 |
| 2018-07-03 | $102.40 | $104.68 | $102.00 | $103.13 | $99.54 | 650,805 |
| 2018-07-02 | $98.68 | $101.00 | $93.85 | $100.74 | $97.23 | 992,437 |
| 2018-06-29 | $101.55 | $103.44 | $99.96 | $101.00 | $97.48 | 674,870 |
| 2018-06-28 | $97.46 | $101.99 | $95.05 | $100.97 | $97.45 | 965,543 |
| 2018-06-27 | $105.89 | $106.84 | $97.16 | $97.51 | $94.11 | 1,958,670 |
| 2018-06-26 | $108.29 | $108.60 | $105.39 | $105.83 | $102.14 | 1,101,199 |
| 2018-06-25 | $112.11 | $112.11 | $105.79 | $108.03 | $104.27 | 928,981 |
| 2018-06-22 | $114.66 | $115.13 | $112.65 | $114.40 | $110.42 | 704,939 |
| 2018-06-21 | $115.17 | $115.60 | $113.54 | $114.52 | $110.53 | 793,108 |
| 2018-06-20 | $116.11 | $116.36 | $114.09 | $114.82 | $110.82 | 965,077 |
| 2018-06-19 | $114.39 | $116.35 | $113.13 | $114.82 | $110.82 | 957,744 |
| 2018-06-18 | $116.92 | $118.90 | $116.11 | $118.61 | $114.48 | 441,865 |
| 2018-06-15 | $117.00 | $119.18 | $113.11 | $118.91 | $114.77 | 1,176,690 |
| 2018-06-14 | $115.42 | $118.95 | $115.24 | $117.12 | $113.04 | 552,175 |
| 2018-06-13 | $116.00 | $116.94 | $113.80 | $115.19 | $111.18 | 307,459 |
| 2018-06-12 | $115.52 | $117.36 | $114.00 | $115.76 | $111.73 | 503,593 |
| 2018-06-11 | $112.65 | $115.58 | $112.58 | $114.42 | $110.43 | 672,739 |
| 2018-06-08 | $110.77 | $115.00 | $106.76 | $112.04 | $108.14 | 1,222,109 |
| 2018-06-07 | $113.22 | $114.04 | $110.06 | $111.68 | $107.79 | 485,413 |
| 2018-06-06 | $117.92 | $118.63 | $112.05 | $113.48 | $109.53 | 914,482 |
| 2018-06-05 | $115.03 | $119.43 | $114.84 | $117.87 | $113.76 | 525,199 |
| 2018-06-04 | $114.95 | $116.82 | $113.87 | $114.67 | $110.68 | 653,125 |
| 2018-06-01 | $114.36 | $119.50 | $113.08 | $113.61 | $109.65 | 846,271 |
| 2018-05-31 | $109.48 | $113.73 | $109.31 | $112.72 | $108.79 | 1,273,244 |
| 2018-05-30 | $103.20 | $110.01 | $103.20 | $109.07 | $105.27 | 1,194,092 |
| 2018-05-29 | $100.00 | $102.97 | $99.13 | $102.62 | $99.05 | 696,993 |
| 2018-05-25 | $102.23 | $103.75 | $100.10 | $100.48 | $96.98 | 514,170 |
| 2018-05-24 | $105.00 | $105.18 | $100.00 | $101.71 | $98.17 | 768,463 |
| 2018-05-23 | $102.86 | $105.77 | $102.71 | $105.07 | $101.41 | 419,752 |
| 2018-05-22 | $104.59 | $105.38 | $103.60 | $104.03 | $100.41 | 307,936 |
| 2018-05-21 | $104.34 | $105.82 | $103.39 | $104.63 | $100.99 | 448,479 |
| 2018-05-18 | $104.61 | $106.41 | $101.86 | $103.00 | $99.41 | 424,531 |
| 2018-05-17 | $103.86 | $105.45 | $103.31 | $104.47 | $100.83 | 504,721 |
| 2018-05-16 | $106.39 | $107.38 | $104.69 | $105.21 | $101.55 | 448,644 |
| 2018-05-15 | $102.48 | $106.91 | $101.12 | $106.53 | $102.82 | 830,314 |
| 2018-05-14 | $104.79 | $107.54 | $103.20 | $104.50 | $100.86 | 599,299 |
| 2018-05-11 | $104.94 | $105.13 | $101.86 | $104.05 | $100.43 | 505,968 |
| 2018-05-10 | $99.88 | $107.06 | $99.10 | $104.91 | $101.26 | 850,404 |
| 2018-05-09 | $99.84 | $100.00 | $94.76 | $99.67 | $96.20 | 705,695 |
| 2018-05-08 | $94.57 | $99.52 | $91.65 | $98.74 | $95.30 | 1,400,250 |
| 2018-05-07 | $94.57 | $98.86 | $94.41 | $97.24 | $93.85 | 1,067,771 |
| 2018-05-04 | $93.35 | $94.39 | $90.69 | $93.80 | $90.53 | 436,223 |
| 2018-05-03 | $94.25 | $94.85 | $90.85 | $93.74 | $90.48 | 1,110,122 |
| 2018-05-02 | $97.10 | $97.57 | $94.63 | $95.06 | $91.75 | 750,383 |
| 2018-05-01 | $96.91 | $98.63 | $96.35 | $97.50 | $94.10 | 557,105 |
| 2018-04-30 | $95.62 | $98.80 | $95.03 | $97.55 | $94.15 | 469,634 |
| 2018-04-27 | $95.40 | $96.13 | $94.08 | $94.90 | $91.59 | 371,156 |
| 2018-04-26 | $93.85 | $96.20 | $93.85 | $95.44 | $92.12 | 651,510 |
| 2018-04-25 | $95.87 | $95.87 | $90.86 | $93.08 | $89.84 | 614,203 |
| 2018-04-24 | $96.84 | $98.06 | $94.78 | $96.18 | $92.83 | 691,002 |
| 2018-04-23 | $98.07 | $98.43 | $94.59 | $95.66 | $92.33 | 998,195 |
| 2018-04-20 | $97.29 | $99.50 | $97.17 | $98.31 | $94.89 | 970,427 |
| 2018-04-19 | $97.58 | $98.35 | $95.90 | $97.54 | $94.14 | 841,403 |
| 2018-04-18 | $99.40 | $100.66 | $96.52 | $97.80 | $94.39 | 708,637 |
| 2018-04-17 | $96.69 | $99.45 | $95.65 | $98.77 | $95.33 | 465,515 |
| 2018-04-16 | $94.48 | $98.10 | $94.48 | $96.47 | $93.11 | 563,094 |
| 2018-04-13 | $97.60 | $97.60 | $93.29 | $94.51 | $91.22 | 768,405 |
| 2018-04-12 | $94.82 | $97.59 | $94.82 | $97.08 | $93.70 | 586,101 |
| 2018-04-11 | $94.02 | $96.66 | $93.56 | $94.54 | $91.25 | 812,637 |
| 2018-04-10 | $92.20 | $96.07 | $91.57 | $94.61 | $91.31 | 936,782 |
| 2018-04-09 | $89.36 | $92.48 | $89.07 | $89.34 | $86.23 | 605,766 |
| 2018-04-06 | $86.19 | $89.18 | $85.85 | $88.21 | $85.14 | 725,744 |
| 2018-04-05 | $86.00 | $88.11 | $85.83 | $87.48 | $84.43 | 555,531 |
| 2018-04-04 | $80.50 | $85.53 | $79.01 | $85.31 | $82.34 | 514,894 |
| 2018-04-03 | $85.60 | $85.60 | $82.55 | $83.79 | $80.87 | 383,327 |
| 2018-04-02 | $85.68 | $86.49 | $82.60 | $84.39 | $81.45 | 510,959 |
| 2018-03-29 | $83.93 | $87.14 | $83.47 | $85.94 | $82.95 | 686,841 |
| 2018-03-28 | $83.28 | $85.19 | $82.56 | $83.35 | $80.45 | 516,184 |
| 2018-03-27 | $88.00 | $88.00 | $83.71 | $84.40 | $81.46 | 677,736 |
| 2018-03-26 | $88.06 | $89.50 | $84.03 | $87.24 | $84.20 | 748,657 |
| 2018-03-23 | $89.20 | $89.64 | $84.43 | $85.29 | $82.32 | 965,126 |
| 2018-03-22 | $89.92 | $91.56 | $86.64 | $89.60 | $86.48 | 1,254,170 |
| 2018-03-21 | $89.32 | $92.65 | $88.51 | $92.24 | $89.03 | 1,163,354 |
| 2018-03-20 | $86.25 | $89.81 | $85.85 | $89.32 | $86.21 | 695,414 |
| 2018-03-19 | $84.74 | $86.55 | $82.33 | $85.76 | $82.77 | 635,739 |
| 2018-03-16 | $88.30 | $88.82 | $84.65 | $86.20 | $83.20 | 1,210,415 |
| 2018-03-15 | $87.92 | $88.18 | $85.80 | $88.11 | $85.04 | 861,091 |
| 2018-03-14 | $86.57 | $88.25 | $86.05 | $87.05 | $84.02 | 612,929 |
| 2018-03-13 | $87.58 | $89.96 | $85.23 | $85.76 | $82.77 | 1,157,324 |
| 2018-03-12 | $88.87 | $91.80 | $86.00 | $86.72 | $83.70 | 1,711,027 |
| 2018-03-09 | $84.92 | $90.93 | $83.32 | $88.64 | $85.55 | 2,046,328 |
| 2018-03-08 | $80.57 | $85.00 | $80.02 | $84.49 | $81.55 | 1,296,629 |
| 2018-03-07 | $77.04 | $79.84 | $73.20 | $79.82 | $77.04 | 1,977,883 |
| 2018-03-06 | $82.76 | $83.49 | $78.76 | $80.95 | $78.13 | 849,040 |
| 2018-03-05 | $80.38 | $80.66 | $78.02 | $79.90 | $77.12 | 613,063 |
| 2018-03-02 | $76.88 | $81.90 | $76.38 | $81.15 | $78.32 | 756,516 |
| 2018-03-01 | $78.50 | $80.64 | $76.38 | $78.03 | $75.31 | 954,611 |
| 2018-02-28 | $81.40 | $81.40 | $76.79 | $78.21 | $75.49 | 1,155,726 |
| 2018-02-27 | $82.00 | $83.23 | $81.16 | $81.40 | $78.56 | 652,356 |
| 2018-02-26 | $85.45 | $85.95 | $81.90 | $83.09 | $80.20 | 812,150 |
| 2018-02-23 | $83.31 | $85.34 | $82.63 | $85.00 | $82.04 | 562,994 |
| 2018-02-22 | $83.85 | $84.59 | $81.94 | $83.25 | $80.35 | 656,908 |
| 2018-02-21 | $84.87 | $86.50 | $83.21 | $83.90 | $80.98 | 747,814 |
| 2018-02-20 | $81.16 | $84.64 | $81.07 | $84.02 | $81.09 | 427,307 |
| 2018-02-16 | $84.79 | $84.99 | $82.55 | $82.59 | $79.71 | 501,099 |
| 2018-02-15 | $82.58 | $85.95 | $82.21 | $85.00 | $82.04 | 891,687 |
| 2018-02-14 | $80.43 | $82.97 | $80.18 | $81.42 | $78.58 | 745,510 |
| 2018-02-13 | $78.18 | $81.49 | $77.89 | $80.73 | $77.92 | 773,995 |
| 2018-02-12 | $75.33 | $78.88 | $75.03 | $78.33 | $75.60 | 956,793 |
| 2018-02-09 | $72.50 | $75.16 | $70.51 | $74.38 | $71.79 | 910,234 |
| 2018-02-08 | $74.40 | $76.48 | $71.97 | $72.00 | $69.49 | 770,223 |
| 2018-02-07 | $75.05 | $77.32 | $73.03 | $73.69 | $71.12 | 962,214 |
| 2018-02-06 | $73.22 | $78.20 | $72.52 | $76.61 | $73.94 | 785,712 |
| 2018-02-05 | $76.89 | $79.17 | $75.25 | $75.31 | $72.69 | 1,008,808 |
| 2018-02-02 | $79.32 | $79.99 | $75.68 | $77.52 | $74.82 | 1,355,721 |
| 2018-02-01 | $81.04 | $82.21 | $78.23 | $79.70 | $76.92 | 736,221 |
| 2018-01-31 | $84.24 | $85.21 | $82.67 | $83.28 | $80.38 | 622,807 |
| 2018-01-30 | $83.00 | $83.00 | $79.21 | $82.46 | $79.59 | 821,017 |
| 2018-01-29 | $85.66 | $85.99 | $84.40 | $84.62 | $81.67 | 610,594 |
| 2018-01-26 | $86.30 | $86.86 | $84.79 | $85.62 | $82.64 | 1,120,406 |
| 2018-01-25 | $84.00 | $85.42 | $83.20 | $84.95 | $81.99 | 778,677 |
| 2018-01-24 | $83.19 | $85.60 | $83.19 | $84.06 | $81.13 | 1,325,465 |
| 2018-01-23 | $82.80 | $84.50 | $82.10 | $82.90 | $80.01 | 583,409 |
| 2018-01-22 | $82.60 | $83.35 | $81.77 | $82.57 | $79.69 | 570,426 |
| 2018-01-19 | $83.06 | $84.49 | $82.22 | $82.57 | $79.69 | 488,593 |
| 2018-01-18 | $81.42 | $83.49 | $81.13 | $82.27 | $79.40 | 984,797 |
| 2018-01-17 | $81.81 | $83.09 | $79.11 | $80.61 | $77.80 | 525,262 |
| 2018-01-16 | $78.68 | $84.59 | $78.68 | $81.67 | $78.83 | 1,521,014 |
| 2018-01-12 | $77.10 | $79.12 | $77.03 | $77.92 | $75.21 | 857,934 |
| 2018-01-11 | $78.19 | $78.80 | $76.74 | $76.89 | $74.21 | 672,102 |
| 2018-01-10 | $78.10 | $79.08 | $75.85 | $78.28 | $75.55 | 780,319 |
| 2018-01-09 | $75.39 | $81.10 | $75.39 | $79.40 | $76.63 | 1,213,264 |
| 2018-01-08 | $73.63 | $75.31 | $72.59 | $74.95 | $72.34 | 460,295 |
| 2018-01-05 | $73.54 | $73.90 | $72.57 | $73.71 | $71.14 | 413,085 |
| 2018-01-04 | $73.03 | $74.19 | $72.40 | $73.30 | $70.75 | 657,732 |
| 2018-01-03 | $71.71 | $72.41 | $70.54 | $72.28 | $69.76 | 606,509 |
| 2018-01-02 | $65.70 | $71.85 | $65.35 | $71.66 | $68.44 | 2,388,481 |
| 2017-12-29 | $64.51 | $65.36 | $63.94 | $64.67 | $61.77 | 243,981 |
| 2017-12-28 | $65.00 | $65.23 | $64.06 | $64.46 | $61.57 | 147,308 |
| 2017-12-27 | $64.08 | $64.83 | $63.21 | $64.65 | $61.75 | 237,891 |
| 2017-12-26 | $64.64 | $64.94 | $63.08 | $64.16 | $61.28 | 175,157 |
| 2017-12-22 | $65.34 | $65.48 | $64.33 | $64.97 | $62.05 | 256,116 |
| 2017-12-21 | $64.48 | $65.57 | $64.01 | $65.35 | $62.42 | 295,639 |
| 2017-12-20 | $63.07 | $64.69 | $62.25 | $64.44 | $61.55 | 427,046 |
| 2017-12-19 | $64.00 | $64.82 | $61.16 | $62.72 | $59.91 | 843,363 |
| 2017-12-18 | $61.48 | $64.64 | $60.32 | $64.05 | $61.18 | 625,220 |
| 2017-12-15 | $58.87 | $61.77 | $57.49 | $61.23 | $58.48 | 1,018,401 |
| 2017-12-14 | $61.45 | $61.76 | $58.71 | $58.92 | $56.28 | 613,958 |
| 2017-12-13 | $58.62 | $61.68 | $58.51 | $61.45 | $58.69 | 929,615 |
| 2017-12-12 | $58.72 | $58.72 | $56.88 | $57.54 | $54.96 | 560,644 |
| 2017-12-11 | $56.50 | $59.58 | $56.40 | $59.04 | $56.39 | 612,340 |
| 2017-12-08 | $59.76 | $60.84 | $56.26 | $56.60 | $54.06 | 940,229 |
| 2017-12-07 | $58.25 | $59.92 | $58.08 | $59.16 | $56.51 | 530,441 |
| 2017-12-06 | $56.70 | $58.19 | $56.25 | $58.01 | $55.41 | 610,301 |
| 2017-12-05 | $55.09 | $57.78 | $54.22 | $57.53 | $54.95 | 1,017,577 |
| 2017-12-04 | $55.55 | $56.51 | $52.93 | $55.59 | $53.10 | 830,012 |
| 2017-12-01 | $54.79 | $55.77 | $53.33 | $55.60 | $53.11 | 1,121,608 |
| 2017-11-30 | $56.20 | $57.07 | $53.43 | $55.37 | $52.89 | 852,645 |
| 2017-11-29 | $57.80 | $58.36 | $54.19 | $56.19 | $53.67 | 1,376,767 |
| 2017-11-28 | $61.35 | $61.43 | $57.86 | $58.00 | $55.40 | 1,147,730 |
| 2017-11-27 | $64.95 | $65.18 | $60.89 | $61.06 | $58.32 | 1,143,034 |
| 2017-11-24 | $64.63 | $65.80 | $64.60 | $65.19 | $62.26 | 580,213 |
| 2017-11-22 | $64.00 | $65.36 | $64.00 | $64.83 | $61.92 | 818,411 |
| 2017-11-21 | $60.50 | $65.35 | $60.34 | $63.50 | $60.65 | 1,140,836 |
| 2017-11-20 | $60.76 | $61.89 | $59.83 | $60.35 | $57.64 | 627,509 |
| 2017-11-17 | $61.00 | $61.18 | $58.76 | $61.00 | $58.26 | 708,813 |
| 2017-11-16 | $61.06 | $62.83 | $60.63 | $60.95 | $58.22 | 590,926 |
| 2017-11-15 | $59.79 | $61.62 | $58.20 | $61.00 | $58.26 | 514,122 |
| 2017-11-14 | $61.22 | $62.34 | $58.98 | $60.02 | $57.33 | 784,403 |
| 2017-11-13 | $61.22 | $61.47 | $59.60 | $61.19 | $58.44 | 456,848 |
| 2017-11-10 | $62.79 | $64.15 | $61.22 | $61.50 | $58.74 | 419,311 |
| 2017-11-09 | $64.89 | $66.45 | $62.78 | $63.15 | $60.32 | 880,329 |
| 2017-11-08 | $64.64 | $65.89 | $63.90 | $64.60 | $61.70 | 1,593,917 |
| 2017-11-07 | $56.30 | $66.00 | $56.00 | $64.88 | $61.97 | 3,792,254 |
| 2017-11-06 | $59.99 | $60.99 | $58.76 | $59.08 | $56.43 | 1,119,516 |
| 2017-11-03 | $58.71 | $59.86 | $58.36 | $59.56 | $56.89 | 754,015 |
| 2017-11-02 | $57.86 | $59.99 | $57.53 | $58.35 | $55.73 | 838,153 |
| 2017-11-01 | $57.77 | $58.12 | $56.60 | $57.45 | $54.87 | 563,279 |
| 2017-10-31 | $57.15 | $58.16 | $55.79 | $57.51 | $54.93 | 812,577 |
| 2017-10-30 | $56.76 | $58.20 | $56.67 | $56.97 | $54.41 | 596,165 |
| 2017-10-27 | $56.22 | $57.47 | $54.67 | $56.95 | $54.39 | 580,151 |
| 2017-10-26 | $57.53 | $57.53 | $55.33 | $55.91 | $53.40 | 986,211 |
| 2017-10-25 | $58.92 | $59.65 | $56.60 | $57.29 | $54.72 | 508,135 |
| 2017-10-24 | $59.98 | $60.16 | $58.42 | $58.68 | $56.05 | 562,015 |
| 2017-10-23 | $59.44 | $60.00 | $58.51 | $59.48 | $56.81 | 449,531 |
| 2017-10-20 | $60.30 | $60.78 | $59.05 | $59.14 | $56.49 | 782,725 |
| 2017-10-19 | $58.36 | $60.06 | $56.19 | $60.06 | $57.36 | 1,105,770 |
| 2017-10-18 | $58.73 | $60.51 | $58.52 | $60.10 | $57.40 | 1,342,186 |
| 2017-10-17 | $60.36 | $60.98 | $57.91 | $58.11 | $55.50 | 896,873 |
| 2017-10-16 | $60.91 | $61.09 | $59.72 | $60.93 | $58.20 | 965,705 |
| 2017-10-13 | $58.54 | $61.01 | $58.54 | $60.46 | $57.75 | 872,400 |
| 2017-10-12 | $61.75 | $62.01 | $57.66 | $58.39 | $55.77 | 1,364,808 |
| 2017-10-11 | $61.86 | $62.69 | $61.65 | $61.82 | $59.05 | 753,606 |
| 2017-10-10 | $61.68 | $62.54 | $61.31 | $62.08 | $59.29 | 957,745 |
| 2017-10-09 | $61.62 | $62.16 | $60.75 | $61.53 | $58.77 | 1,001,845 |
| 2017-10-06 | $61.47 | $62.00 | $60.50 | $61.42 | $58.66 | 1,250,197 |
| 2017-10-05 | $61.44 | $62.09 | $60.21 | $61.89 | $59.11 | 763,181 |
| 2017-10-04 | $58.35 | $61.56 | $58.27 | $61.44 | $58.68 | 1,041,878 |
| 2017-10-03 | $58.27 | $58.90 | $57.29 | $58.27 | $55.66 | 1,788,161 |
| 2017-10-02 | $59.90 | $60.08 | $57.00 | $57.27 | $54.70 | 1,704,312 |
| 2017-09-29 | $60.84 | $63.18 | $59.23 | $60.08 | $57.38 | 1,246,813 |
| 2017-09-28 | $58.17 | $61.43 | $57.70 | $60.97 | $58.23 | 3,167,867 |
| 2017-09-27 | $64.50 | $65.59 | $63.30 | $63.68 | $60.82 | 606,772 |
| 2017-09-26 | $63.50 | $64.84 | $63.21 | $63.98 | $61.11 | 874,594 |
| 2017-09-25 | $63.69 | $63.95 | $61.92 | $63.18 | $60.34 | 1,158,707 |
| 2017-09-22 | $62.90 | $64.50 | $62.01 | $64.17 | $61.29 | 739,295 |
| 2017-09-21 | $65.91 | $66.04 | $61.88 | $63.09 | $60.26 | 1,086,199 |
| 2017-09-20 | $66.45 | $66.51 | $65.52 | $65.99 | $63.03 | 673,887 |
| 2017-09-19 | $66.47 | $66.61 | $65.47 | $66.52 | $63.54 | 738,737 |
| 2017-09-18 | $66.00 | $67.42 | $65.34 | $66.35 | $63.37 | 861,469 |
| 2017-09-15 | $65.54 | $66.40 | $65.33 | $65.83 | $62.88 | 1,411,092 |
| 2017-09-14 | $66.75 | $66.85 | $65.20 | $65.25 | $62.32 | 722,038 |
| 2017-09-13 | $65.95 | $67.49 | $65.69 | $67.05 | $64.04 | 1,576,394 |
| 2017-09-12 | $66.12 | $66.24 | $64.45 | $65.99 | $63.03 | 636,476 |
| 2017-09-11 | $65.99 | $66.89 | $65.52 | $66.19 | $63.22 | 1,010,419 |
| 2017-09-08 | $66.00 | $66.73 | $65.31 | $65.45 | $62.51 | 865,818 |
| 2017-09-07 | $65.40 | $66.01 | $65.07 | $66.01 | $63.05 | 846,022 |
| 2017-09-06 | $65.00 | $65.77 | $63.76 | $65.19 | $62.26 | 534,348 |
| 2017-09-05 | $65.07 | $65.25 | $63.45 | $65.01 | $62.09 | 755,660 |
| 2017-09-01 | $64.27 | $66.00 | $64.27 | $65.33 | $62.40 | 742,728 |
| 2017-08-31 | $64.54 | $64.74 | $63.64 | $64.27 | $61.39 | 909,129 |
| 2017-08-30 | $64.08 | $64.48 | $63.00 | $64.41 | $61.52 | 954,746 |
| 2017-08-29 | $62.10 | $64.70 | $61.69 | $64.05 | $61.18 | 699,544 |
| 2017-08-28 | $64.00 | $64.00 | $61.68 | $63.18 | $60.34 | 777,219 |
| 2017-08-25 | $65.75 | $65.99 | $63.70 | $63.70 | $60.84 | 964,164 |
| 2017-08-24 | $65.79 | $66.40 | $65.10 | $65.50 | $62.56 | 1,349,741 |
| 2017-08-23 | $65.83 | $66.13 | $63.90 | $65.25 | $62.32 | 1,377,486 |
| 2017-08-22 | $65.19 | $67.69 | $64.77 | $66.26 | $63.29 | 1,280,041 |
| 2017-08-21 | $64.27 | $65.80 | $63.06 | $65.19 | $62.26 | 1,872,728 |
| 2017-08-18 | $63.57 | $65.12 | $63.03 | $64.41 | $61.52 | 1,166,687 |
| 2017-08-17 | $64.73 | $64.73 | $63.20 | $63.56 | $60.71 | 1,137,694 |
| 2017-08-16 | $63.00 | $65.97 | $62.95 | $64.96 | $62.05 | 1,520,699 |
| 2017-08-15 | $62.42 | $62.90 | $61.39 | $62.68 | $59.87 | 1,247,475 |
| 2017-08-14 | $61.65 | $63.18 | $60.68 | $62.75 | $59.93 | 1,985,960 |
| 2017-08-11 | $55.84 | $62.20 | $55.67 | $61.52 | $58.76 | 3,133,142 |
| 2017-08-10 | $54.03 | $56.59 | $53.66 | $56.46 | $53.93 | 1,785,730 |
| 2017-08-09 | $53.23 | $54.60 | $51.80 | $54.60 | $52.15 | 4,437,307 |
| 2017-08-08 | $49.84 | $51.10 | $48.89 | $50.10 | $47.85 | 1,995,322 |
| 2017-08-07 | $48.19 | $49.90 | $48.14 | $49.50 | $47.28 | 1,129,719 |
| 2017-08-04 | $48.61 | $49.17 | $47.12 | $47.82 | $45.67 | 636,483 |
| 2017-08-03 | $48.04 | $49.08 | $48.04 | $48.45 | $46.28 | 739,300 |
| 2017-08-02 | $49.05 | $49.20 | $47.38 | $47.87 | $45.72 | 310,528 |
| 2017-08-01 | $49.01 | $49.40 | $48.31 | $49.01 | $46.81 | 595,918 |
| 2017-07-31 | $49.00 | $49.33 | $47.29 | $48.68 | $46.50 | 890,403 |
| 2017-07-28 | $47.58 | $48.98 | $47.29 | $48.71 | $46.52 | 310,058 |
| 2017-07-27 | $48.93 | $49.59 | $46.38 | $47.57 | $45.44 | 510,571 |
| 2017-07-26 | $48.53 | $49.31 | $48.08 | $48.70 | $46.51 | 684,940 |
| 2017-07-25 | $47.70 | $48.37 | $47.39 | $48.35 | $46.18 | 508,793 |
| 2017-07-24 | $47.48 | $47.88 | $46.60 | $47.66 | $45.52 | 543,013 |
| 2017-07-21 | $47.62 | $48.02 | $47.31 | $47.60 | $45.46 | 338,615 |
| 2017-07-20 | $46.38 | $47.76 | $46.10 | $47.61 | $45.47 | 549,641 |
| 2017-07-19 | $48.11 | $48.17 | $46.16 | $46.39 | $44.31 | 725,334 |
| 2017-07-18 | $47.88 | $48.15 | $47.26 | $48.00 | $45.85 | 535,558 |
| 2017-07-17 | $47.73 | $48.97 | $46.80 | $47.88 | $45.73 | 959,030 |
| 2017-07-14 | $47.18 | $47.77 | $47.01 | $47.48 | $45.35 | 487,510 |
| 2017-07-13 | $47.00 | $47.19 | $46.46 | $46.97 | $44.86 | 417,365 |
| 2017-07-12 | $47.00 | $47.24 | $46.14 | $46.97 | $44.86 | 458,161 |
| 2017-07-11 | $47.00 | $47.07 | $46.45 | $46.97 | $44.86 | 452,738 |
| 2017-07-10 | $46.00 | $47.03 | $45.99 | $46.83 | $44.73 | 642,980 |
| 2017-07-07 | $45.99 | $46.60 | $45.82 | $45.97 | $43.91 | 615,423 |
| 2017-07-06 | $45.61 | $46.36 | $45.48 | $45.92 | $43.86 | 543,029 |
| 2017-07-05 | $45.60 | $46.75 | $44.34 | $45.67 | $43.62 | 687,463 |
| 2017-07-03 | $45.51 | $46.17 | $45.08 | $45.61 | $43.56 | 479,929 |
| 2017-06-30 | $45.00 | $45.50 | $44.51 | $45.36 | $43.32 | 481,062 |
| 2017-06-29 | $44.70 | $45.72 | $44.12 | $45.01 | $42.99 | 768,032 |
| 2017-06-28 | $44.86 | $45.21 | $44.46 | $44.77 | $42.76 | 511,308 |
| 2017-06-27 | $44.69 | $46.00 | $44.40 | $45.15 | $43.12 | 1,099,828 |
| 2017-06-26 | $45.78 | $45.92 | $44.26 | $44.79 | $42.78 | 416,885 |
| 2017-06-23 | $45.50 | $46.18 | $45.41 | $45.47 | $43.43 | 868,817 |
| 2017-06-22 | $45.10 | $46.20 | $45.04 | $45.62 | $43.57 | 1,173,684 |
| 2017-06-21 | $44.93 | $45.45 | $44.51 | $45.04 | $43.02 | 778,380 |
| 2017-06-20 | $45.00 | $45.49 | $44.64 | $44.98 | $42.96 | 761,156 |
| 2017-06-19 | $44.23 | $45.05 | $43.96 | $45.05 | $43.03 | 696,575 |
| 2017-06-16 | $43.51 | $44.26 | $43.39 | $43.94 | $41.97 | 533,014 |
| 2017-06-15 | $45.37 | $45.57 | $43.41 | $43.51 | $41.56 | 905,409 |
| 2017-06-14 | $44.98 | $46.18 | $44.53 | $46.01 | $43.95 | 1,614,755 |
| 2017-06-13 | $44.68 | $44.98 | $43.50 | $44.77 | $42.76 | 1,803,745 |
| 2017-06-12 | $43.86 | $44.98 | $43.40 | $44.33 | $42.34 | 1,452,791 |
| 2017-06-09 | $45.15 | $45.96 | $44.26 | $44.99 | $42.97 | 1,483,496 |
| 2017-06-08 | $46.05 | $46.48 | $44.45 | $45.00 | $42.98 | 1,711,484 |
| 2017-06-07 | $44.25 | $46.01 | $43.76 | $45.93 | $43.87 | 2,199,668 |
| 2017-06-06 | $40.95 | $44.64 | $40.72 | $44.13 | $42.15 | 3,239,559 |
| 2017-06-05 | $42.34 | $42.34 | $40.65 | $40.96 | $39.12 | 1,745,935 |
| 2017-06-02 | $43.00 | $43.47 | $42.22 | $42.33 | $40.43 | 1,827,865 |
| 2017-06-01 | $42.45 | $43.88 | $41.92 | $43.50 | $41.55 | 1,167,096 |
| 2017-05-31 | $42.71 | $43.34 | $41.73 | $42.38 | $40.48 | 6,432,665 |
| 2017-05-30 | $43.00 | $43.26 | $41.49 | $42.46 | $40.55 | 1,870,558 |
| 2017-05-26 | $42.65 | $43.20 | $42.48 | $43.03 | $41.10 | 967,993 |
| 2017-05-25 | $42.80 | $43.17 | $42.02 | $42.55 | $40.64 | 1,651,190 |
| 2017-05-24 | $42.16 | $42.83 | $41.40 | $42.62 | $40.71 | 1,650,775 |
| 2017-05-23 | $42.49 | $42.66 | $41.10 | $41.97 | $40.09 | 1,345,181 |
| 2017-05-22 | $43.00 | $43.18 | $42.22 | $42.49 | $40.58 | 1,577,860 |
| 2017-05-19 | $42.14 | $43.40 | $41.89 | $42.90 | $40.97 | 1,625,779 |
| 2017-05-18 | $40.34 | $42.63 | $40.12 | $41.80 | $39.92 | 1,692,404 |
| 2017-05-17 | $39.37 | $40.82 | $39.02 | $40.68 | $38.85 | 2,362,659 |
| 2017-05-16 | $38.43 | $40.30 | $38.32 | $39.88 | $38.09 | 2,857,131 |
| 2017-05-15 | $37.38 | $38.35 | $37.30 | $37.97 | $36.27 | 876,648 |
| 2017-05-12 | $37.72 | $37.78 | $36.77 | $37.08 | $35.42 | 1,337,845 |
| 2017-05-11 | $38.73 | $39.20 | $37.40 | $37.78 | $36.08 | 1,690,193 |
| 2017-05-10 | $36.96 | $39.00 | $35.76 | $38.99 | $37.24 | 4,325,609 |
| 2017-05-09 | $36.50 | $37.50 | $36.27 | $37.00 | $35.34 | 1,871,900 |
| 2017-05-08 | $35.47 | $36.79 | $35.40 | $36.24 | $34.61 | 1,608,260 |
| 2017-05-05 | $34.89 | $35.30 | $34.50 | $35.13 | $33.55 | 600,909 |
| 2017-05-04 | $34.00 | $35.15 | $33.94 | $34.91 | $33.34 | 743,635 |
| 2017-05-03 | $33.91 | $34.21 | $33.39 | $34.18 | $32.65 | 584,759 |
| 2017-05-02 | $34.67 | $34.77 | $33.81 | $34.21 | $32.67 | 804,607 |
| 2017-05-01 | $34.87 | $35.10 | $34.51 | $34.52 | $32.97 | 544,013 |
| 2017-04-28 | $34.63 | $34.82 | $34.21 | $34.60 | $33.05 | 570,644 |
| 2017-04-27 | $34.57 | $35.02 | $34.17 | $34.82 | $33.26 | 615,196 |
| 2017-04-26 | $34.07 | $34.69 | $33.96 | $34.41 | $32.87 | 1,535,413 |
| 2017-04-25 | $32.84 | $34.49 | $32.49 | $33.93 | $32.41 | 1,001,508 |
| 2017-04-24 | $32.16 | $32.88 | $31.61 | $32.50 | $31.04 | 945,174 |
| 2017-04-21 | $32.11 | $32.60 | $31.86 | $32.40 | $30.95 | 572,165 |
| 2017-04-20 | $31.00 | $32.83 | $30.96 | $32.05 | $30.61 | 1,350,955 |
| 2017-04-19 | $30.20 | $31.05 | $30.13 | $30.82 | $29.44 | 822,945 |
| 2017-04-18 | $28.82 | $30.25 | $28.63 | $30.17 | $28.82 | 1,144,774 |
| 2017-04-17 | $28.94 | $29.87 | $28.94 | $29.12 | $27.81 | 355,365 |
| 2017-04-13 | $29.40 | $29.49 | $28.80 | $28.90 | $27.60 | 1,215,651 |
| 2017-04-12 | $30.73 | $30.84 | $29.43 | $29.47 | $28.15 | 746,361 |
| 2017-04-11 | $30.87 | $31.58 | $30.00 | $30.67 | $29.29 | 696,806 |
| 2017-04-10 | $29.50 | $31.23 | $29.43 | $30.94 | $29.55 | 975,605 |
| 2017-04-07 | $30.55 | $30.55 | $29.20 | $29.55 | $28.22 | 1,358,201 |
| 2017-04-06 | $31.36 | $31.61 | $30.49 | $30.53 | $29.16 | 637,805 |
| 2017-04-05 | $31.85 | $32.26 | $31.23 | $31.24 | $29.84 | 346,437 |
| 2017-04-04 | $32.30 | $32.56 | $31.70 | $31.87 | $30.44 | 350,800 |
| 2017-04-03 | $31.71 | $32.61 | $31.65 | $32.41 | $30.96 | 552,102 |
| 2017-03-31 | $31.89 | $31.94 | $31.35 | $31.77 | $30.34 | 276,563 |
| 2017-03-30 | $32.68 | $32.75 | $31.59 | $31.94 | $30.51 | 241,019 |
| 2017-03-29 | $32.48 | $32.86 | $32.35 | $32.72 | $31.25 | 316,817 |
| 2017-03-28 | $32.52 | $32.95 | $32.19 | $32.59 | $31.13 | 292,245 |
| 2017-03-27 | $31.51 | $32.50 | $31.27 | $32.45 | $30.99 | 546,594 |
| 2017-03-24 | $32.10 | $32.35 | $31.79 | $31.90 | $30.47 | 418,881 |
| 2017-03-23 | $32.03 | $32.42 | $31.82 | $32.11 | $30.67 | 524,910 |
| 2017-03-22 | $31.76 | $32.82 | $31.31 | $32.01 | $30.57 | 657,271 |
| 2017-03-21 | $34.12 | $34.12 | $32.05 | $32.27 | $30.82 | 1,178,460 |
| 2017-03-20 | $33.37 | $34.00 | $33.01 | $33.94 | $32.42 | 510,392 |
| 2017-03-17 | $34.46 | $34.63 | $32.50 | $33.26 | $31.77 | 1,408,336 |
| 2017-03-16 | $35.15 | $35.23 | $34.25 | $34.80 | $33.24 | 299,419 |
| 2017-03-15 | $34.94 | $35.04 | $34.46 | $34.95 | $33.38 | 345,365 |
| 2017-03-14 | $35.65 | $35.79 | $34.56 | $34.94 | $33.37 | 583,001 |
| 2017-03-13 | $35.78 | $36.01 | $35.70 | $35.78 | $34.17 | 730,225 |
| 2017-03-10 | $34.55 | $35.73 | $34.54 | $35.61 | $34.01 | 1,139,313 |
| 2017-03-09 | $33.54 | $34.20 | $33.05 | $34.11 | $32.58 | 934,335 |
| 2017-03-08 | $32.50 | $34.00 | $32.12 | $33.72 | $32.21 | 994,387 |
| 2017-03-07 | $32.55 | $33.00 | $32.38 | $32.49 | $31.03 | 692,225 |
| 2017-03-06 | $33.08 | $33.20 | $32.13 | $32.81 | $31.34 | 1,109,078 |
| 2017-03-03 | $33.21 | $33.92 | $32.92 | $33.27 | $31.78 | 1,222,161 |
| 2017-03-02 | $33.12 | $33.65 | $31.75 | $33.39 | $31.89 | 2,570,258 |
| 2017-03-01 | $33.35 | $35.00 | $33.35 | $34.94 | $33.37 | 1,327,533 |
| 2017-02-28 | $34.00 | $34.07 | $33.08 | $33.22 | $31.73 | 330,164 |
| 2017-02-27 | $33.31 | $34.13 | $33.09 | $33.98 | $32.46 | 556,003 |
| 2017-02-24 | $32.72 | $33.90 | $32.39 | $33.42 | $31.92 | 556,794 |
| 2017-02-23 | $32.52 | $34.60 | $32.52 | $33.00 | $31.52 | 1,649,048 |
| 2017-02-22 | $33.00 | $33.07 | $32.05 | $32.34 | $30.89 | 1,161,830 |
| 2017-02-21 | $33.00 | $33.39 | $32.63 | $32.92 | $31.44 | 1,046,684 |
| 2017-02-17 | $32.71 | $33.06 | $32.26 | $33.01 | $31.53 | 347,495 |
| 2017-02-16 | $33.34 | $33.42 | $32.62 | $33.29 | $31.80 | 1,071,618 |
| 2017-02-15 | $33.70 | $33.70 | $32.64 | $33.18 | $31.69 | 894,041 |
| 2017-02-14 | $34.64 | $35.29 | $33.45 | $33.72 | $32.21 | 2,597,108 |
| 2017-02-13 | $34.11 | $34.76 | $34.00 | $34.65 | $33.10 | 754,945 |
| 2017-02-10 | $34.00 | $34.86 | $33.71 | $34.09 | $32.56 | 1,209,785 |
| 2017-02-09 | $33.11 | $34.40 | $32.90 | $34.00 | $32.47 | 808,552 |
| 2017-02-08 | $32.00 | $33.42 | $31.59 | $33.00 | $31.52 | 668,677 |
| 2017-02-07 | $31.55 | $32.14 | $31.55 | $32.04 | $30.60 | 345,368 |
| 2017-02-06 | $32.00 | $32.18 | $31.60 | $31.66 | $30.24 | 457,837 |
| 2017-02-03 | $31.50 | $32.03 | $31.34 | $32.01 | $30.57 | 336,318 |
| 2017-02-02 | $31.46 | $31.95 | $31.25 | $31.50 | $30.09 | 350,819 |
| 2017-02-01 | $31.48 | $31.80 | $31.28 | $31.62 | $30.20 | 444,397 |
| 2017-01-31 | $30.78 | $31.69 | $30.61 | $31.39 | $29.98 | 479,021 |
| 2017-01-30 | $30.91 | $30.95 | $30.10 | $30.86 | $29.48 | 352,787 |
| 2017-01-27 | $30.83 | $31.20 | $30.40 | $31.09 | $29.69 | 484,702 |
| 2017-01-26 | $30.86 | $31.00 | $30.38 | $30.87 | $29.48 | 462,019 |
| 2017-01-25 | $30.64 | $31.20 | $30.59 | $30.78 | $29.40 | 312,748 |
| 2017-01-24 | $30.04 | $31.20 | $30.04 | $30.62 | $29.25 | 475,881 |
| 2017-01-23 | $30.00 | $30.12 | $29.68 | $29.99 | $28.64 | 355,188 |
| 2017-01-20 | $29.90 | $30.50 | $29.66 | $29.97 | $28.63 | 465,473 |
| 2017-01-19 | $29.39 | $30.00 | $29.34 | $29.89 | $28.55 | 350,406 |
| 2017-01-18 | $29.14 | $29.50 | $28.76 | $29.37 | $28.05 | 422,289 |
| 2017-01-17 | $29.72 | $29.75 | $27.75 | $29.00 | $27.70 | 535,134 |
| 2017-01-13 | $28.72 | $30.39 | $28.60 | $29.79 | $28.45 | 515,254 |
| 2017-01-12 | $29.40 | $29.45 | $28.14 | $28.61 | $27.33 | 396,162 |
| 2017-01-11 | $29.30 | $30.84 | $29.02 | $29.46 | $28.14 | 1,261,177 |
| 2017-01-10 | $28.11 | $29.50 | $28.09 | $29.30 | $27.99 | 1,166,162 |
| 2017-01-09 | $27.59 | $28.20 | $27.33 | $28.11 | $26.85 | 488,802 |
| 2017-01-06 | $27.40 | $27.50 | $26.81 | $27.41 | $26.18 | 358,286 |
| 2017-01-05 | $25.63 | $27.33 | $25.55 | $27.26 | $26.04 | 898,601 |
| 2017-01-04 | $25.70 | $25.95 | $25.17 | $25.51 | $24.37 | 714,657 |
| 2017-01-03 | $25.50 | $25.82 | $25.00 | $25.60 | $24.45 | 584,303 |
| 2016-12-30 | $25.50 | $25.64 | $25.14 | $25.28 | $24.15 | 212,160 |
| 2016-12-29 | $25.70 | $26.20 | $25.27 | $25.50 | $24.36 | 278,840 |
| 2016-12-28 | $26.13 | $26.39 | $25.32 | $25.56 | $24.41 | 323,015 |
| 2016-12-27 | $25.71 | $26.74 | $25.53 | $25.98 | $24.81 | 365,171 |
| 2016-12-23 | $25.59 | $25.89 | $25.22 | $25.58 | $24.43 | 225,140 |
| 2016-12-22 | $26.54 | $26.54 | $25.49 | $25.53 | $24.38 | 299,122 |
| 2016-12-21 | $25.26 | $27.09 | $24.97 | $26.62 | $25.43 | 863,654 |
| 2016-12-20 | $26.68 | $26.87 | $24.71 | $25.16 | $24.03 | 852,810 |
| 2016-12-19 | $26.05 | $26.66 | $25.92 | $26.50 | $25.31 | 851,659 |
| 2016-12-16 | $25.40 | $26.43 | $25.36 | $26.10 | $24.93 | 932,257 |
| 2016-12-15 | $26.50 | $26.50 | $25.25 | $25.54 | $24.39 | 1,032,179 |
| 2016-12-14 | $27.80 | $27.80 | $26.22 | $26.70 | $25.50 | 1,290,383 |
| 2016-12-13 | $26.92 | $27.25 | $26.57 | $26.74 | $25.54 | 374,957 |
| 2016-12-12 | $27.11 | $27.31 | $26.54 | $26.78 | $25.58 | 389,981 |
| 2016-12-09 | $27.76 | $28.04 | $27.39 | $27.54 | $26.30 | 276,311 |
| 2016-12-08 | $27.93 | $28.00 | $27.45 | $27.78 | $26.53 | 403,242 |
| 2016-12-07 | $28.00 | $28.45 | $27.33 | $27.93 | $26.68 | 1,009,863 |
| 2016-12-06 | $28.20 | $28.50 | $27.99 | $28.15 | $26.89 | 656,922 |
| 2016-12-05 | $26.90 | $28.20 | $26.90 | $28.03 | $26.77 | 1,496,228 |
| 2016-12-02 | $26.90 | $27.35 | $26.65 | $27.09 | $25.87 | 533,434 |
| 2016-12-01 | $27.76 | $28.00 | $26.95 | $27.15 | $25.93 | 634,930 |
| 2016-11-30 | $27.96 | $28.05 | $27.30 | $27.58 | $26.34 | 442,888 |
| 2016-11-29 | $27.20 | $28.11 | $27.16 | $27.97 | $26.71 | 637,745 |
| 2016-11-28 | $27.93 | $28.44 | $27.27 | $27.36 | $26.13 | 627,187 |
| 2016-11-25 | $28.14 | $28.88 | $27.62 | $28.05 | $26.79 | 915,977 |
| 2016-11-23 | $27.05 | $28.84 | $27.02 | $28.06 | $26.80 | 1,151,998 |
| 2016-11-22 | $26.82 | $27.80 | $26.05 | $27.23 | $26.01 | 876,927 |
| 2016-11-21 | $26.32 | $26.97 | $26.05 | $26.65 | $25.45 | 462,868 |
| 2016-11-18 | $26.50 | $26.50 | $25.98 | $26.32 | $25.14 | 630,866 |
| 2016-11-17 | $24.82 | $26.66 | $24.68 | $26.51 | $25.32 | 1,058,679 |
| 2016-11-16 | $25.20 | $25.73 | $24.66 | $24.90 | $23.78 | 930,696 |
| 2016-11-15 | $22.88 | $25.50 | $22.75 | $25.31 | $24.17 | 1,775,876 |
| 2016-11-14 | $24.01 | $24.34 | $22.07 | $22.61 | $21.60 | 2,297,719 |
| 2016-11-11 | $23.76 | $24.17 | $22.59 | $22.90 | $21.87 | 1,829,257 |
| 2016-11-10 | $23.69 | $24.66 | $23.69 | $24.00 | $22.92 | 775,753 |
| 2016-11-09 | $23.13 | $24.42 | $23.13 | $23.86 | $22.79 | 336,417 |
| 2016-11-08 | $23.50 | $24.42 | $23.50 | $24.00 | $22.92 | 526,911 |
| 2016-11-07 | $23.53 | $23.90 | $22.90 | $23.70 | $22.64 | 489,978 |
| 2016-11-04 | $23.07 | $23.20 | $22.81 | $23.18 | $22.14 | 339,853 |
| 2016-11-03 | $23.38 | $23.47 | $22.80 | $23.15 | $22.11 | 466,937 |
| 2016-11-02 | $23.87 | $24.17 | $23.40 | $23.42 | $22.37 | 308,112 |
| 2016-11-01 | $23.64 | $23.95 | $23.54 | $23.94 | $22.87 | 433,400 |
| 2016-10-31 | $24.04 | $24.08 | $23.40 | $23.45 | $22.40 | 312,670 |
| 2016-10-28 | $24.28 | $24.59 | $23.83 | $23.95 | $22.88 | 278,054 |
| 2016-10-27 | $24.79 | $24.95 | $24.26 | $24.33 | $23.24 | 835,970 |
| 2016-10-26 | $24.70 | $24.95 | $24.54 | $24.73 | $23.62 | 264,731 |
| 2016-10-25 | $24.83 | $25.05 | $24.48 | $24.77 | $23.66 | 750,386 |
| 2016-10-24 | $26.00 | $26.47 | $24.94 | $25.00 | $23.88 | 788,724 |
| 2016-10-21 | $26.34 | $26.51 | $25.67 | $25.87 | $24.71 | 438,450 |
| 2016-10-20 | $25.75 | $26.59 | $25.58 | $26.41 | $25.22 | 376,961 |
| 2016-10-19 | $25.78 | $25.93 | $25.45 | $25.78 | $24.62 | 216,418 |
| 2016-10-18 | $25.63 | $25.93 | $25.38 | $25.61 | $24.46 | 288,637 |
| 2016-10-17 | $25.52 | $25.63 | $24.79 | $25.24 | $24.11 | 427,426 |
| 2016-10-14 | $26.10 | $26.33 | $25.39 | $25.73 | $24.58 | 363,043 |
| 2016-10-13 | $25.18 | $26.10 | $25.12 | $25.94 | $24.78 | 346,501 |
| 2016-10-12 | $25.68 | $26.39 | $25.64 | $25.87 | $24.71 | 262,712 |
| 2016-10-11 | $26.60 | $26.69 | $25.48 | $25.68 | $24.53 | 552,459 |
| 2016-10-10 | $26.20 | $27.12 | $26.20 | $26.77 | $25.57 | 348,632 |
| 2016-10-07 | $27.10 | $27.32 | $26.22 | $26.23 | $25.05 | 664,124 |
| 2016-10-06 | $27.14 | $27.71 | $26.38 | $27.11 | $25.89 | 464,036 |
| 2016-10-05 | $27.00 | $28.34 | $26.83 | $27.24 | $26.02 | 1,715,007 |
| 2016-10-04 | $25.10 | $26.90 | $25.10 | $26.84 | $25.64 | 1,502,922 |
| 2016-10-03 | $24.52 | $25.24 | $24.37 | $25.10 | $23.97 | 652,249 |
| 2016-09-30 | $24.31 | $24.55 | $24.23 | $24.25 | $23.16 | 607,409 |
| 2016-09-29 | $24.56 | $24.80 | $24.42 | $24.43 | $23.33 | 412,162 |
| 2016-09-28 | $24.47 | $24.89 | $24.08 | $24.77 | $23.66 | 563,684 |
| 2016-09-27 | $24.20 | $24.62 | $24.06 | $24.52 | $23.42 | 332,286 |
| 2016-09-26 | $24.50 | $24.66 | $24.05 | $24.10 | $23.02 | 465,240 |
| 2016-09-23 | $24.47 | $25.10 | $24.47 | $24.56 | $23.46 | 872,087 |
| 2016-09-22 | $24.99 | $26.00 | $24.64 | $24.95 | $23.83 | 1,716,464 |
| 2016-09-21 | $24.20 | $25.01 | $23.81 | $24.99 | $23.87 | 885,622 |
| 2016-09-20 | $23.70 | $24.18 | $23.40 | $24.04 | $22.96 | 374,314 |
| 2016-09-19 | $23.77 | $23.91 | $23.40 | $23.68 | $22.62 | 379,298 |
| 2016-09-16 | $23.00 | $23.60 | $22.75 | $23.49 | $22.44 | 301,201 |
| 2016-09-15 | $22.62 | $23.00 | $22.30 | $22.99 | $21.96 | 438,345 |
| 2016-09-14 | $22.53 | $23.00 | $22.38 | $22.42 | $21.41 | 434,305 |
| 2016-09-13 | $22.60 | $23.13 | $21.90 | $22.50 | $21.49 | 437,648 |
| 2016-09-12 | $22.54 | $22.92 | $22.17 | $22.86 | $21.83 | 832,726 |
| 2016-09-09 | $23.35 | $23.62 | $22.80 | $22.89 | $21.86 | 789,867 |
| 2016-09-08 | $23.47 | $23.90 | $23.35 | $23.50 | $22.45 | 770,026 |
| 2016-09-07 | $24.45 | $24.56 | $23.38 | $23.51 | $22.46 | 591,451 |
| 2016-09-06 | $24.51 | $24.99 | $24.43 | $24.58 | $23.48 | 665,129 |
| 2016-09-02 | $24.53 | $24.92 | $24.33 | $24.41 | $23.31 | 242,116 |
| 2016-09-01 | $24.75 | $25.02 | $24.29 | $24.43 | $23.33 | 371,677 |
| 2016-08-31 | $25.10 | $25.23 | $24.43 | $24.47 | $23.37 | 448,419 |
| 2016-08-30 | $24.52 | $25.25 | $24.50 | $25.00 | $23.88 | 1,128,981 |
| 2016-08-29 | $24.00 | $24.55 | $23.46 | $24.49 | $23.39 | 566,706 |
| 2016-08-26 | $23.47 | $24.00 | $23.12 | $23.99 | $22.91 | 525,139 |
| 2016-08-25 | $23.65 | $23.84 | $23.02 | $23.59 | $22.53 | 575,122 |
| 2016-08-24 | $24.57 | $25.00 | $23.51 | $23.65 | $22.59 | 705,288 |
| 2016-08-23 | $25.03 | $25.08 | $24.63 | $24.69 | $23.58 | 336,336 |
| 2016-08-22 | $25.20 | $25.29 | $24.66 | $25.00 | $23.88 | 595,439 |
| 2016-08-19 | $24.95 | $25.53 | $24.61 | $25.09 | $23.96 | 680,186 |
| 2016-08-18 | $24.94 | $25.42 | $24.65 | $25.21 | $24.08 | 525,978 |
| 2016-08-17 | $26.30 | $26.30 | $24.37 | $25.01 | $23.89 | 1,768,004 |
| 2016-08-16 | $27.16 | $27.20 | $24.50 | $26.26 | $25.08 | 3,340,095 |
| 2016-08-15 | $25.56 | $27.05 | $25.50 | $26.65 | $25.45 | 1,205,944 |
| 2016-08-12 | $25.51 | $25.56 | $24.89 | $25.44 | $24.30 | 699,915 |
| 2016-08-11 | $25.16 | $25.78 | $24.84 | $25.51 | $24.37 | 773,841 |
| 2016-08-10 | $24.86 | $25.59 | $24.44 | $25.11 | $23.98 | 1,040,585 |
| 2016-08-09 | $23.12 | $24.92 | $23.00 | $24.67 | $23.56 | 967,654 |
| 2016-08-08 | $23.36 | $23.64 | $22.50 | $23.12 | $22.08 | 805,041 |
| 2016-08-05 | $22.94 | $23.50 | $22.74 | $23.46 | $22.41 | 378,186 |
| 2016-08-04 | $22.94 | $23.27 | $22.51 | $22.80 | $21.78 | 222,647 |
| 2016-08-03 | $21.70 | $22.99 | $21.42 | $22.77 | $21.75 | 427,857 |
| 2016-08-02 | $22.22 | $22.65 | $21.87 | $22.19 | $21.19 | 362,067 |
| 2016-08-01 | $21.65 | $22.44 | $21.21 | $22.36 | $21.36 | 368,578 |
| 2016-07-29 | $22.99 | $22.99 | $21.69 | $21.70 | $20.73 | 770,752 |
| 2016-07-28 | $23.10 | $23.53 | $22.39 | $23.10 | $22.06 | 1,069,144 |
| 2016-07-27 | $21.82 | $23.09 | $21.73 | $23.08 | $22.04 | 1,043,140 |
| 2016-07-26 | $20.94 | $21.70 | $20.84 | $21.68 | $20.71 | 1,098,255 |
| 2016-07-25 | $20.32 | $21.06 | $20.32 | $20.90 | $19.96 | 788,419 |
| 2016-07-22 | $19.90 | $20.31 | $19.60 | $20.31 | $19.40 | 551,520 |
| 2016-07-21 | $20.05 | $20.97 | $19.92 | $20.01 | $19.11 | 1,437,175 |
| 2016-07-20 | $19.79 | $20.19 | $19.71 | $19.95 | $19.05 | 1,104,376 |
| 2016-07-19 | $19.45 | $19.84 | $19.33 | $19.50 | $18.62 | 922,437 |
| 2016-07-18 | $20.25 | $20.25 | $19.32 | $19.57 | $18.69 | 1,186,494 |
| 2016-07-15 | $21.00 | $21.48 | $19.90 | $20.09 | $19.19 | 1,643,072 |
| 2016-07-14 | $21.64 | $21.99 | $21.22 | $21.38 | $20.42 | 901,452 |
| 2016-07-13 | $22.09 | $22.18 | $21.48 | $21.49 | $20.53 | 638,206 |
| 2016-07-12 | $21.73 | $22.50 | $21.50 | $21.96 | $20.97 | 513,530 |
| 2016-07-11 | $23.08 | $23.17 | $21.62 | $21.70 | $20.73 | 1,802,929 |
| 2016-07-08 | $22.67 | $23.46 | $22.48 | $23.03 | $22.00 | 767,926 |
| 2016-07-07 | $21.48 | $22.51 | $21.48 | $22.42 | $21.41 | 692,191 |
| 2016-07-06 | $21.15 | $21.65 | $20.66 | $21.53 | $20.56 | 727,750 |
| 2016-07-05 | $21.20 | $21.38 | $20.71 | $21.04 | $20.10 | 1,505,475 |
| 2016-07-01 | $20.10 | $21.22 | $20.09 | $21.10 | $20.15 | 1,589,838 |
| 2016-06-30 | $20.50 | $21.07 | $20.08 | $20.11 | $19.21 | 1,127,475 |
| 2016-06-29 | $21.27 | $21.68 | $20.21 | $20.53 | $19.61 | 1,903,107 |
| 2016-06-28 | $21.80 | $22.08 | $20.83 | $20.95 | $20.01 | 1,154,598 |
| 2016-06-27 | $23.00 | $23.00 | $20.93 | $21.80 | $20.82 | 1,320,145 |
| 2016-06-24 | $23.04 | $23.26 | $22.71 | $23.01 | $21.98 | 394,243 |
| 2016-06-23 | $23.88 | $24.15 | $23.01 | $23.77 | $22.70 | 544,550 |
| 2016-06-22 | $24.54 | $24.54 | $23.06 | $23.75 | $22.68 | 550,705 |
| 2016-06-21 | $25.11 | $25.11 | $24.42 | $24.48 | $23.38 | 186,491 |
| 2016-06-20 | $25.58 | $25.68 | $24.87 | $24.96 | $23.84 | 298,867 |
| 2016-06-17 | $26.16 | $26.25 | $25.10 | $25.19 | $24.06 | 431,238 |
| 2016-06-16 | $26.63 | $26.68 | $26.08 | $26.19 | $25.01 | 264,887 |
| 2016-06-15 | $25.98 | $27.15 | $25.98 | $26.76 | $25.56 | 262,482 |
| 2016-06-14 | $25.05 | $25.99 | $25.05 | $25.96 | $24.80 | 213,207 |
| 2016-06-13 | $24.80 | $25.39 | $24.69 | $25.03 | $23.91 | 217,200 |
| 2016-06-10 | $26.50 | $26.50 | $24.93 | $25.03 | $23.91 | 427,235 |
| 2016-06-09 | $26.78 | $27.49 | $26.62 | $26.96 | $25.75 | 446,929 |
| 2016-06-08 | $26.38 | $27.02 | $26.06 | $27.00 | $25.79 | 478,824 |
| 2016-06-07 | $27.11 | $27.27 | $26.10 | $26.38 | $25.20 | 656,018 |
| 2016-06-06 | $25.18 | $27.40 | $25.03 | $27.01 | $25.80 | 858,143 |
| 2016-06-03 | $24.70 | $25.12 | $24.38 | $24.88 | $23.76 | 307,352 |
| 2016-06-02 | $24.48 | $24.80 | $24.04 | $24.65 | $23.54 | 598,343 |
| 2016-06-01 | $25.20 | $25.30 | $23.69 | $24.35 | $23.26 | 677,435 |
| 2016-05-31 | $25.10 | $25.35 | $24.60 | $24.79 | $23.68 | 749,432 |
| 2016-05-27 | $25.02 | $25.38 | $24.88 | $24.94 | $23.82 | 441,418 |
| 2016-05-26 | $24.97 | $25.20 | $24.66 | $24.93 | $23.81 | 179,457 |
| 2016-05-25 | $25.20 | $25.79 | $24.81 | $24.83 | $23.72 | 439,904 |
| 2016-05-24 | $24.75 | $25.26 | $24.69 | $25.17 | $24.04 | 497,713 |
| 2016-05-23 | $24.76 | $25.19 | $24.50 | $24.55 | $23.45 | 162,897 |
| 2016-05-20 | $25.01 | $25.29 | $24.56 | $24.63 | $23.52 | 220,220 |
| 2016-05-19 | $25.05 | $25.20 | $24.61 | $24.80 | $23.69 | 447,124 |
| 2016-05-18 | $25.00 | $25.19 | $24.58 | $24.94 | $23.82 | 481,873 |
| 2016-05-17 | $25.17 | $25.60 | $24.86 | $25.22 | $24.09 | 657,709 |
| 2016-05-16 | $24.72 | $25.48 | $24.58 | $25.21 | $24.08 | 632,193 |
| 2016-05-13 | $25.50 | $25.62 | $24.24 | $24.80 | $23.69 | 601,112 |
| 2016-05-12 | $26.30 | $26.55 | $25.15 | $25.49 | $24.35 | 730,132 |
| 2016-05-11 | $27.66 | $27.66 | $26.05 | $26.25 | $25.07 | 535,631 |
| 2016-05-10 | $27.62 | $27.72 | $27.06 | $27.59 | $26.35 | 311,661 |
| 2016-05-09 | $28.07 | $28.13 | $27.11 | $27.45 | $26.22 | 400,195 |
| 2016-05-06 | $27.83 | $28.55 | $27.58 | $28.18 | $26.92 | 694,063 |
| 2016-05-05 | $28.75 | $28.90 | $27.45 | $28.03 | $26.77 | 1,291,064 |
| 2016-05-04 | $28.95 | $29.51 | $28.64 | $28.65 | $27.36 | 593,704 |
| 2016-05-03 | $28.84 | $29.11 | $28.71 | $28.95 | $27.65 | 594,508 |
| 2016-05-02 | $29.51 | $29.64 | $28.99 | $29.04 | $27.74 | 339,128 |
| 2016-04-29 | $29.32 | $29.68 | $29.10 | $29.56 | $28.23 | 323,720 |
| 2016-04-28 | $28.99 | $29.57 | $28.99 | $29.24 | $27.93 | 496,478 |
| 2016-04-27 | $28.77 | $29.02 | $28.70 | $28.96 | $27.66 | 670,822 |
| 2016-04-26 | $29.19 | $29.20 | $28.83 | $28.87 | $27.57 | 608,056 |
| 2016-04-25 | $29.53 | $29.78 | $29.01 | $29.04 | $27.74 | 585,077 |
| 2016-04-22 | $29.83 | $30.09 | $29.52 | $29.82 | $28.48 | 1,135,491 |
| 2016-04-21 | $29.87 | $30.21 | $29.76 | $29.93 | $28.59 | 646,381 |
| 2016-04-20 | $30.05 | $30.68 | $29.73 | $29.98 | $28.63 | 1,753,041 |
| 2016-04-19 | $31.49 | $31.76 | $30.05 | $30.11 | $28.76 | 1,048,363 |
| 2016-04-18 | $31.72 | $31.72 | $30.85 | $31.49 | $30.08 | 3,380,335 |
| 2016-04-15 | $31.57 | $32.15 | $30.21 | $32.15 | $30.71 | 2,673,073 |
| 2016-04-14 | $30.15 | $30.32 | $29.80 | $30.16 | $28.81 | 690,519 |
| 2016-04-13 | $29.78 | $30.70 | $29.56 | $30.20 | $28.84 | 1,181,225 |
| 2016-04-12 | $29.79 | $29.91 | $28.68 | $29.40 | $28.08 | 916,367 |
| 2016-04-11 | $30.52 | $30.59 | $29.62 | $29.79 | $28.45 | 1,776,128 |
| 2016-04-08 | $30.05 | $31.16 | $29.81 | $30.07 | $28.72 | 1,449,251 |
| 2016-04-07 | $29.79 | $30.32 | $29.56 | $29.81 | $28.47 | 1,828,825 |
| 2016-04-06 | $28.94 | $29.91 | $28.82 | $29.80 | $28.46 | 976,549 |
| 2016-04-05 | $29.00 | $29.32 | $28.74 | $28.76 | $27.47 | 713,971 |
| 2016-04-04 | $28.73 | $29.37 | $28.70 | $29.10 | $27.79 | 1,054,695 |
| 2016-04-01 | $27.65 | $28.87 | $27.54 | $28.66 | $27.37 | 1,968,246 |
| 2016-03-31 | $27.79 | $28.16 | $27.60 | $27.94 | $26.69 | 851,461 |
| 2016-03-30 | $27.23 | $28.12 | $27.23 | $27.87 | $26.62 | 1,445,064 |
| 2016-03-29 | $26.00 | $27.18 | $25.81 | $26.88 | $25.67 | 371,829 |
| 2016-03-28 | $26.79 | $26.85 | $25.89 | $26.15 | $24.98 | 381,055 |
| 2016-03-24 | $26.49 | $27.23 | $26.16 | $26.94 | $25.73 | 224,770 |
| 2016-03-23 | $27.88 | $27.88 | $26.00 | $26.79 | $25.59 | 711,922 |
| 2016-03-22 | $28.01 | $28.19 | $27.51 | $27.85 | $26.60 | 509,901 |
| 2016-03-21 | $28.26 | $29.08 | $27.78 | $28.30 | $27.03 | 820,982 |
| 2016-03-18 | $27.00 | $28.44 | $26.98 | $28.21 | $26.94 | 948,952 |
| 2016-03-17 | $26.85 | $27.16 | $26.33 | $27.13 | $25.91 | 695,531 |
| 2016-03-16 | $25.52 | $26.77 | $25.42 | $26.74 | $25.54 | 453,630 |
| 2016-03-15 | $27.41 | $27.41 | $25.38 | $25.59 | $24.44 | 728,855 |
| 2016-03-14 | $27.38 | $28.10 | $27.12 | $27.59 | $26.35 | 1,001,197 |
| 2016-03-11 | $26.50 | $27.40 | $25.55 | $27.29 | $26.07 | 1,953,069 |
| 2016-03-10 | $27.67 | $27.78 | $25.90 | $26.04 | $24.87 | 1,774,038 |
| 2016-03-09 | $27.32 | $27.50 | $26.95 | $27.20 | $25.98 | 687,954 |
| 2016-03-08 | $26.31 | $27.31 | $26.06 | $27.07 | $25.86 | 936,885 |
| 2016-03-07 | $26.91 | $27.42 | $26.04 | $26.48 | $25.29 | 656,718 |
| 2016-03-04 | $26.00 | $27.62 | $25.79 | $27.31 | $26.08 | 1,273,053 |
| 2016-03-03 | $25.03 | $25.85 | $25.00 | $25.80 | $24.64 | 644,057 |
| 2016-03-02 | $24.71 | $25.10 | $24.44 | $25.08 | $23.95 | 813,569 |
| 2016-03-01 | $24.98 | $25.11 | $24.50 | $24.55 | $23.45 | 685,159 |
| 2016-02-29 | $24.82 | $25.04 | $24.16 | $24.51 | $23.41 | 736,080 |
| 2016-02-26 | $25.01 | $25.08 | $24.42 | $24.90 | $23.78 | 973,716 |
| 2016-02-25 | $24.19 | $24.81 | $24.02 | $24.64 | $23.53 | 1,446,444 |
| 2016-02-24 | $24.18 | $24.97 | $23.10 | $24.87 | $23.75 | 1,493,520 |
| 2016-02-23 | $24.17 | $25.23 | $24.04 | $24.77 | $23.66 | 985,813 |
| 2016-02-22 | $24.30 | $24.55 | $23.10 | $24.45 | $23.35 | 2,579,521 |
| 2016-02-19 | $24.15 | $24.15 | $23.06 | $23.92 | $22.85 | 2,341,938 |
| 2016-02-18 | $25.57 | $25.91 | $23.81 | $24.35 | $23.26 | 2,558,750 |
| 2016-02-17 | $24.85 | $26.34 | $23.38 | $25.39 | $24.25 | 4,793,479 |
| 2016-02-16 | $24.31 | $25.14 | $24.08 | $24.84 | $23.73 | 1,417,116 |
| 2016-02-12 | $23.04 | $23.81 | $23.04 | $23.76 | $22.69 | 319,250 |
| 2016-02-11 | $22.43 | $23.13 | $21.63 | $22.73 | $21.71 | 588,216 |
| 2016-02-10 | $22.76 | $23.44 | $22.58 | $22.98 | $21.95 | 366,910 |
| 2016-02-09 | $21.95 | $23.15 | $21.53 | $22.54 | $21.53 | 818,408 |
| 2016-02-08 | $23.10 | $23.30 | $22.31 | $22.55 | $21.54 | 994,916 |
| 2016-02-05 | $24.48 | $24.48 | $23.46 | $23.49 | $22.44 | 899,391 |
| 2016-02-04 | $24.07 | $24.75 | $23.77 | $24.25 | $23.16 | 803,263 |
| 2016-02-03 | $24.01 | $24.19 | $23.47 | $23.98 | $22.90 | 1,269,735 |
| 2016-02-02 | $24.59 | $24.80 | $23.84 | $24.10 | $23.02 | 1,143,775 |
| 2016-02-01 | $24.35 | $24.90 | $23.96 | $24.72 | $23.61 | 1,080,301 |
| 2016-01-29 | $24.16 | $25.05 | $23.38 | $24.57 | $23.47 | 1,065,955 |
| 2016-01-28 | $24.65 | $24.95 | $23.35 | $23.91 | $22.84 | 1,018,682 |
| 2016-01-27 | $25.21 | $25.60 | $23.83 | $24.24 | $23.15 | 588,430 |
| 2016-01-26 | $25.67 | $25.94 | $24.35 | $25.22 | $24.09 | 589,040 |
| 2016-01-25 | $26.78 | $26.99 | $25.70 | $25.75 | $24.59 | 677,085 |
| 2016-01-22 | $27.29 | $27.93 | $26.52 | $26.88 | $25.67 | 1,074,671 |
| 2016-01-21 | $27.29 | $27.98 | $26.63 | $26.81 | $25.61 | 771,292 |
| 2016-01-20 | $26.25 | $27.58 | $25.88 | $27.29 | $26.07 | 1,014,329 |
| 2016-01-19 | $28.05 | $29.10 | $26.34 | $26.82 | $25.62 | 1,100,610 |
| 2016-01-15 | $28.26 | $28.60 | $26.69 | $27.14 | $25.92 | 987,728 |
| 2016-01-14 | $29.07 | $29.61 | $28.60 | $29.05 | $27.75 | 1,298,324 |
| 2016-01-13 | $29.02 | $29.72 | $28.58 | $28.94 | $27.64 | 884,016 |
| 2016-01-12 | $28.60 | $29.41 | $28.51 | $28.94 | $27.64 | 986,908 |
| 2016-01-11 | $30.75 | $30.85 | $28.02 | $28.07 | $26.81 | 1,904,156 |
| 2016-01-08 | $31.19 | $31.63 | $30.57 | $30.73 | $29.35 | 525,681 |
| 2016-01-07 | $30.27 | $31.40 | $30.11 | $30.86 | $29.48 | 1,197,274 |
| 2016-01-06 | $31.96 | $32.74 | $31.14 | $31.60 | $30.18 | 1,073,506 |
| 2016-01-05 | $32.06 | $32.90 | $31.70 | $32.42 | $30.97 | 1,158,207 |
| 2016-01-04 | $33.70 | $33.70 | $31.39 | $31.97 | $30.54 | 999,922 |
| 2015-12-31 | $35.00 | $35.82 | $34.63 | $34.92 | $33.35 | 604,666 |
| 2015-12-30 | $35.13 | $35.41 | $34.92 | $35.00 | $33.43 | 505,557 |
| 2015-12-29 | $35.85 | $35.95 | $35.00 | $35.51 | $33.92 | 436,467 |
| 2015-12-28 | $36.10 | $36.59 | $35.00 | $35.74 | $34.14 | 315,219 |
| 2015-12-24 | $36.36 | $36.79 | $35.92 | $36.48 | $34.84 | 434,174 |
| 2015-12-23 | $36.31 | $36.75 | $35.97 | $36.55 | $34.91 | 664,460 |
| 2015-12-22 | $36.82 | $36.84 | $35.76 | $36.25 | $34.62 | 646,887 |
| 2015-12-21 | $36.93 | $37.11 | $36.18 | $36.90 | $35.24 | 834,119 |
| 2015-12-18 | $34.86 | $37.17 | $34.60 | $36.76 | $35.11 | 1,135,903 |
| 2015-12-17 | $35.06 | $35.08 | $33.67 | $34.66 | $33.10 | 666,958 |
| 2015-12-16 | $33.55 | $35.17 | $33.55 | $34.90 | $33.33 | 1,066,161 |
| 2015-12-15 | $32.13 | $33.79 | $32.13 | $33.57 | $32.06 | 749,237 |
| 2015-12-14 | $31.78 | $32.23 | $31.62 | $32.02 | $30.58 | 307,684 |
| 2015-12-11 | $32.30 | $32.30 | $31.44 | $31.57 | $30.15 | 482,436 |
| 2015-12-10 | $31.80 | $32.90 | $31.80 | $32.58 | $31.12 | 656,755 |
| 2015-12-09 | $31.39 | $32.23 | $31.09 | $31.73 | $30.31 | 623,614 |
| 2015-12-08 | $30.52 | $31.89 | $30.50 | $31.28 | $29.88 | 1,078,504 |
| 2015-12-07 | $31.37 | $31.80 | $30.73 | $30.75 | $29.37 | 923,308 |
| 2015-12-04 | $31.30 | $33.16 | $31.18 | $31.52 | $30.11 | 994,918 |
| 2015-12-03 | $31.33 | $31.94 | $31.00 | $31.30 | $29.90 | 1,325,691 |
| 2015-12-02 | $30.75 | $31.58 | $30.32 | $31.10 | $29.70 | 654,099 |
| 2015-12-01 | $30.32 | $30.99 | $30.20 | $30.59 | $29.22 | 870,333 |
| 2015-11-30 | $31.20 | $31.44 | $30.18 | $30.30 | $28.94 | 785,445 |
| 2015-11-27 | $30.75 | $31.42 | $29.60 | $31.27 | $29.87 | 386,588 |
| 2015-11-25 | $31.02 | $31.35 | $30.87 | $31.21 | $29.81 | 708,720 |
| 2015-11-24 | $32.00 | $32.00 | $31.01 | $31.13 | $29.73 | 381,987 |
| 2015-11-23 | $32.14 | $32.31 | $31.65 | $32.03 | $30.59 | 764,316 |
| 2015-11-20 | $32.00 | $32.46 | $31.65 | $32.14 | $30.70 | 693,881 |
| 2015-11-19 | $32.00 | $32.15 | $31.25 | $31.83 | $30.40 | 888,829 |
| 2015-11-18 | $31.53 | $31.66 | $31.23 | $31.46 | $30.05 | 534,287 |
| 2015-11-17 | $32.05 | $32.76 | $31.36 | $31.49 | $30.08 | 928,880 |
| 2015-11-16 | $30.60 | $32.90 | $30.60 | $32.03 | $30.59 | 2,270,513 |
| 2015-11-13 | $32.65 | $33.33 | $29.18 | $30.60 | $29.23 | 2,261,436 |
| 2015-11-12 | $31.87 | $33.60 | $31.82 | $33.00 | $31.52 | 875,266 |
| 2015-11-11 | $31.67 | $32.60 | $30.19 | $32.05 | $30.61 | 1,198,015 |
| 2015-11-10 | $32.00 | $32.13 | $31.05 | $31.40 | $29.99 | 500,556 |
| 2015-11-09 | $31.94 | $32.26 | $31.23 | $32.13 | $30.69 | 1,003,769 |
| 2015-11-06 | $31.68 | $32.32 | $31.29 | $32.06 | $30.62 | 1,462,153 |
| 2015-11-05 | $34.43 | $34.63 | $31.38 | $31.71 | $30.29 | 3,500,489 |
| 2015-11-04 | $37.09 | $37.63 | $36.37 | $36.42 | $34.79 | 1,149,482 |
| 2015-11-03 | $36.64 | $37.30 | $36.06 | $36.73 | $35.08 | 644,907 |
| 2015-11-02 | $36.49 | $37.24 | $36.11 | $37.02 | $35.36 | 896,525 |
| 2015-10-30 | $35.79 | $36.66 | $35.38 | $36.14 | $34.52 | 546,675 |
| 2015-10-29 | $36.41 | $36.55 | $35.40 | $35.61 | $34.01 | 565,240 |
| 2015-10-28 | $36.61 | $36.61 | $35.94 | $36.43 | $34.80 | 1,159,726 |
| 2015-10-27 | $36.99 | $37.21 | $35.95 | $36.60 | $34.96 | 632,523 |
| 2015-10-26 | $36.90 | $37.73 | $36.53 | $36.96 | $35.30 | 700,379 |
| 2015-10-23 | $36.50 | $36.82 | $35.94 | $36.54 | $34.90 | 677,168 |
| 2015-10-22 | $35.60 | $36.29 | $35.17 | $35.61 | $34.01 | 507,257 |
| 2015-10-21 | $35.53 | $35.78 | $34.91 | $35.47 | $33.88 | 493,274 |
| 2015-10-20 | $35.17 | $35.97 | $34.81 | $35.70 | $34.10 | 449,380 |
| 2015-10-19 | $35.30 | $36.01 | $34.63 | $35.17 | $33.59 | 509,090 |
| 2015-10-16 | $35.30 | $36.77 | $35.30 | $35.87 | $34.26 | 699,056 |
| 2015-10-15 | $33.40 | $35.07 | $33.40 | $35.05 | $33.48 | 753,926 |
| 2015-10-14 | $34.41 | $35.09 | $32.78 | $32.91 | $31.43 | 891,340 |
| 2015-10-13 | $34.02 | $35.99 | $33.54 | $34.44 | $32.89 | 861,822 |
| 2015-10-12 | $33.50 | $34.58 | $33.27 | $34.36 | $32.82 | 601,424 |
| 2015-10-09 | $33.37 | $33.98 | $33.04 | $33.25 | $31.76 | 667,247 |
| 2015-10-08 | $33.07 | $33.79 | $32.63 | $33.20 | $31.71 | 805,201 |
| 2015-10-07 | $33.60 | $34.52 | $32.52 | $33.07 | $31.59 | 1,144,605 |
| 2015-10-06 | $32.85 | $33.57 | $32.27 | $32.70 | $31.23 | 1,133,807 |
| 2015-10-05 | $34.30 | $34.77 | $32.13 | $32.96 | $31.48 | 1,021,179 |
| 2015-10-02 | $32.00 | $34.82 | $31.93 | $34.48 | $32.93 | 771,324 |
| 2015-10-01 | $32.81 | $33.19 | $31.62 | $32.32 | $30.87 | 1,421,725 |
| 2015-09-30 | $30.71 | $34.19 | $30.71 | $32.53 | $31.07 | 1,427,084 |
| 2015-09-29 | $29.20 | $30.04 | $28.51 | $29.59 | $28.26 | 2,701,146 |
| 2015-09-28 | $28.85 | $29.68 | $28.60 | $29.25 | $27.94 | 865,876 |
| 2015-09-25 | $29.10 | $29.37 | $28.70 | $29.10 | $27.79 | 587,889 |
| 2015-09-24 | $28.29 | $29.09 | $28.29 | $28.73 | $27.44 | 1,138,169 |
| 2015-09-23 | $28.64 | $29.03 | $28.31 | $28.57 | $27.29 | 485,442 |
| 2015-09-22 | $28.97 | $29.19 | $28.13 | $28.79 | $27.50 | 631,562 |
| 2015-09-21 | $29.95 | $30.00 | $29.26 | $29.50 | $28.18 | 645,678 |
| 2015-09-18 | $29.77 | $30.09 | $29.37 | $29.53 | $28.20 | 584,077 |
| 2015-09-17 | $30.09 | $30.47 | $29.69 | $30.02 | $28.67 | 779,556 |
| 2015-09-16 | $29.53 | $31.29 | $29.33 | $30.40 | $29.04 | 936,959 |
| 2015-09-15 | $28.78 | $29.52 | $28.34 | $28.90 | $27.60 | 458,224 |
| 2015-09-14 | $29.18 | $29.18 | $28.21 | $28.85 | $27.56 | 415,202 |
| 2015-09-11 | $29.07 | $29.45 | $28.58 | $29.37 | $28.05 | 390,975 |
| 2015-09-10 | $29.66 | $29.90 | $29.00 | $29.62 | $28.29 | 465,391 |
| 2015-09-09 | $29.79 | $30.58 | $29.26 | $29.68 | $28.35 | 742,223 |
| 2015-09-08 | $29.79 | $30.48 | $28.98 | $29.49 | $28.17 | 930,747 |
| 2015-09-04 | $29.49 | $29.98 | $28.17 | $28.42 | $27.14 | 724,791 |
| 2015-09-03 | $29.98 | $30.41 | $29.52 | $29.92 | $28.58 | 551,061 |
Autohome Inc (ATHM) News Headlines
Recent Autohome Inc (ATHM) News
Similar Companies to Autohome Inc (ATHM) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |