American States Water Company (AWR) Exchange: NYSE
Data as of May 2, 2025
$80.04 ($-0.24) -0.30%
American States Water Company - Daily Information
Click for more stock information on American States Water Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $80.13 |
| Previous Close | $80.04 |
| High | $80.43 |
| Low | $79.38 |
| Adjusted Open | $80.13 |
| Previous Adjusted Close | $80.04 |
| Adjusted High | $80.43 |
| Adjusted Low | $79.38 |
About American States Water Company (AWR)
American States Water Company (AWR) is a public utility holding company headquartered in San Dimas, California that provides water, electricity and wastewater/solid waste services to customers in California, Arizona and New Mexico. Established in 1929, the company is one of Californiaâs oldest and largest investor-owned water utilities and the third largest publicly traded water utility in the United States. As of 2017, American States Water Company serves a population of more than 270,000 spread over 2,500 square miles and delivers over 210 million gallons of water per day to an average of 62,000 business, institutional and residential water customers. In addition, the company delivers electricity to approximately 28,000 customers and wastewater/solid waste services to more than 12,000. American States Water Company has grown significantly over the years and has recently diversified its portfolio to include real estate investments and armed forces housing contracts, among other activities. The company has seen steady growth, with their 2020 net income increasing by 88% Year-over-Year and their total assets reaching over $2 billion.
Invest in American States Water Company (AWR)
Historical Stock Data for American States Water Company (AWR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $80.13 | $80.43 | $79.38 | $80.04 | $80.04 | 186,043 |
| 2025-05-01 | $80.90 | $80.90 | $79.25 | $80.28 | $80.28 | 193,545 |
| 2025-04-30 | $81.33 | $81.43 | $79.47 | $81.11 | $81.11 | 338,276 |
| 2025-04-29 | $79.08 | $80.69 | $78.76 | $80.65 | $80.65 | 274,778 |
| 2025-04-28 | $78.44 | $78.98 | $77.46 | $78.98 | $78.98 | 173,669 |
| 2025-04-25 | $79.28 | $79.28 | $77.36 | $78.69 | $78.69 | 180,126 |
| 2025-04-24 | $80.41 | $80.93 | $78.99 | $79.38 | $79.38 | 219,923 |
| 2025-04-23 | $81.00 | $81.22 | $78.51 | $80.11 | $80.11 | 222,842 |
| 2025-04-22 | $80.51 | $81.52 | $80.22 | $81.30 | $81.30 | 310,302 |
| 2025-04-21 | $80.06 | $80.82 | $79.59 | $80.26 | $80.26 | 164,336 |
| 2025-04-17 | $79.11 | $80.62 | $79.11 | $80.15 | $80.15 | 176,003 |
| 2025-04-16 | $79.74 | $80.50 | $79.06 | $79.38 | $79.38 | 240,383 |
| 2025-04-15 | $79.79 | $80.55 | $79.47 | $79.69 | $79.69 | 197,587 |
| 2025-04-14 | $78.37 | $79.88 | $77.91 | $79.78 | $79.78 | 195,646 |
| 2025-04-11 | $76.00 | $78.34 | $75.17 | $78.23 | $78.23 | 267,867 |
| 2025-04-10 | $74.93 | $76.95 | $74.84 | $75.71 | $75.71 | 286,486 |
| 2025-04-09 | $74.75 | $77.82 | $73.80 | $75.10 | $75.10 | 356,702 |
| 2025-04-08 | $76.05 | $76.92 | $74.21 | $75.14 | $75.14 | 345,565 |
| 2025-04-07 | $76.22 | $78.00 | $74.78 | $75.41 | $75.41 | 416,072 |
| 2025-04-04 | $79.63 | $80.89 | $77.74 | $78.52 | $78.52 | 494,086 |
| 2025-04-03 | $78.42 | $80.79 | $77.77 | $79.71 | $79.71 | 252,560 |
| 2025-04-02 | $78.57 | $78.69 | $77.67 | $77.80 | $77.80 | 163,697 |
| 2025-04-01 | $78.50 | $79.53 | $78.10 | $78.76 | $78.76 | 210,634 |
| 2025-03-31 | $78.20 | $79.58 | $78.08 | $78.68 | $78.68 | 289,245 |
| 2025-03-28 | $76.51 | $78.20 | $76.48 | $77.69 | $77.69 | 146,773 |
| 2025-03-27 | $75.77 | $76.76 | $75.65 | $76.08 | $76.08 | 128,489 |
| 2025-03-26 | $74.68 | $75.82 | $74.49 | $75.60 | $75.60 | 129,316 |
| 2025-03-25 | $74.45 | $74.78 | $73.76 | $74.45 | $74.45 | 271,242 |
| 2025-03-24 | $75.69 | $76.24 | $74.50 | $74.72 | $74.72 | 159,299 |
| 2025-03-21 | $75.38 | $76.32 | $74.67 | $75.44 | $75.44 | 632,875 |
| 2025-03-20 | $76.57 | $76.64 | $75.47 | $75.62 | $75.62 | 198,377 |
| 2025-03-19 | $77.04 | $77.57 | $75.80 | $76.70 | $76.70 | 156,562 |
| 2025-03-18 | $77.93 | $78.16 | $76.54 | $77.09 | $77.09 | 193,916 |
| 2025-03-17 | $78.75 | $79.38 | $77.55 | $78.00 | $78.00 | 235,612 |
| 2025-03-14 | $77.85 | $79.36 | $77.84 | $79.22 | $79.22 | 212,623 |
| 2025-03-13 | $77.87 | $78.52 | $77.57 | $78.01 | $78.01 | 139,690 |
| 2025-03-12 | $79.04 | $79.70 | $76.67 | $77.56 | $77.56 | 227,829 |
| 2025-03-11 | $81.39 | $81.82 | $79.99 | $80.05 | $80.05 | 459,253 |
| 2025-03-10 | $79.77 | $81.72 | $79.71 | $80.98 | $80.98 | 328,169 |
| 2025-03-07 | $77.90 | $80.17 | $77.90 | $79.51 | $79.51 | 410,634 |
| 2025-03-06 | $77.21 | $78.21 | $75.86 | $77.99 | $77.99 | 216,297 |
| 2025-03-05 | $77.00 | $78.11 | $76.92 | $77.52 | $77.52 | 162,979 |
| 2025-03-04 | $78.37 | $79.55 | $77.51 | $77.61 | $77.61 | 200,668 |
| 2025-03-03 | $76.12 | $78.22 | $75.64 | $78.13 | $78.13 | 212,601 |
| 2025-02-28 | $76.67 | $77.37 | $75.84 | $76.54 | $76.54 | 251,873 |
| 2025-02-27 | $75.45 | $76.44 | $74.45 | $76.04 | $76.04 | 346,027 |
| 2025-02-26 | $77.22 | $77.56 | $76.50 | $76.78 | $76.78 | 218,383 |
| 2025-02-25 | $75.90 | $78.77 | $75.90 | $77.62 | $77.62 | 251,965 |
| 2025-02-24 | $75.67 | $77.20 | $74.79 | $75.59 | $75.59 | 241,585 |
| 2025-02-21 | $75.41 | $75.53 | $73.79 | $75.42 | $75.42 | 275,265 |
| 2025-02-20 | $75.83 | $76.85 | $74.27 | $75.29 | $75.29 | 404,930 |
| 2025-02-19 | $74.20 | $75.24 | $74.20 | $74.57 | $74.57 | 173,972 |
| 2025-02-18 | $73.27 | $75.20 | $72.87 | $74.95 | $74.95 | 188,808 |
| 2025-02-14 | $75.09 | $75.62 | $73.41 | $74.06 | $73.60 | 164,762 |
| 2025-02-13 | $74.14 | $75.18 | $74.02 | $75.05 | $74.59 | 179,115 |
| 2025-02-12 | $74.09 | $74.84 | $73.79 | $74.20 | $73.74 | 170,186 |
| 2025-02-11 | $73.21 | $75.18 | $73.02 | $75.05 | $74.59 | 216,728 |
| 2025-02-10 | $73.23 | $73.66 | $72.92 | $73.32 | $72.87 | 314,970 |
| 2025-02-07 | $73.31 | $73.43 | $72.70 | $73.01 | $72.56 | 151,085 |
| 2025-02-06 | $73.32 | $73.58 | $72.80 | $73.53 | $73.08 | 156,648 |
| 2025-02-05 | $73.41 | $73.57 | $72.95 | $73.32 | $72.87 | 115,807 |
| 2025-02-04 | $72.26 | $73.19 | $72.03 | $72.78 | $72.33 | 172,211 |
| 2025-02-03 | $72.16 | $73.35 | $71.40 | $72.83 | $72.38 | 187,887 |
| 2025-01-31 | $73.79 | $74.73 | $73.39 | $74.50 | $74.04 | 261,376 |
| 2025-01-30 | $74.10 | $74.88 | $73.50 | $73.79 | $73.33 | 131,134 |
| 2025-01-29 | $74.94 | $75.29 | $73.27 | $73.54 | $73.09 | 181,607 |
| 2025-01-28 | $74.40 | $75.76 | $74.40 | $74.84 | $74.38 | 159,438 |
| 2025-01-27 | $72.31 | $75.19 | $71.96 | $74.71 | $74.25 | 265,653 |
| 2025-01-24 | $71.80 | $72.47 | $71.42 | $71.50 | $71.06 | 200,672 |
| 2025-01-23 | $71.89 | $72.30 | $71.68 | $72.16 | $71.71 | 148,890 |
| 2025-01-22 | $74.38 | $74.38 | $71.71 | $72.09 | $71.65 | 199,412 |
| 2025-01-21 | $75.73 | $76.56 | $74.74 | $74.78 | $74.32 | 149,534 |
| 2025-01-17 | $75.65 | $76.20 | $74.78 | $74.88 | $74.88 | 236,280 |
| 2025-01-16 | $73.81 | $75.64 | $73.68 | $75.49 | $75.49 | 221,174 |
| 2025-01-15 | $73.27 | $74.21 | $73.05 | $73.88 | $73.88 | 188,079 |
| 2025-01-14 | $71.34 | $72.35 | $71.14 | $72.23 | $72.23 | 143,263 |
| 2025-01-13 | $70.65 | $71.56 | $70.30 | $71.23 | $71.23 | 243,802 |
| 2025-01-10 | $72.28 | $72.43 | $70.71 | $70.84 | $70.84 | 164,863 |
| 2025-01-08 | $72.55 | $72.97 | $71.89 | $72.95 | $72.95 | 184,463 |
| 2025-01-07 | $73.84 | $73.84 | $72.29 | $73.05 | $73.05 | 269,792 |
| 2025-01-06 | $75.97 | $76.07 | $74.35 | $74.59 | $74.59 | 211,826 |
| 2025-01-03 | $76.59 | $76.63 | $76.03 | $76.38 | $76.38 | 142,443 |
| 2025-01-02 | $77.99 | $78.14 | $76.45 | $76.59 | $76.59 | 139,817 |
| 2024-12-31 | $78.24 | $78.43 | $77.30 | $77.72 | $77.72 | 124,225 |
| 2024-12-30 | $77.77 | $78.35 | $77.07 | $78.04 | $78.04 | 104,905 |
| 2024-12-27 | $78.09 | $78.81 | $77.55 | $77.97 | $77.97 | 110,254 |
| 2024-12-26 | $77.76 | $78.74 | $77.76 | $78.63 | $78.63 | 153,398 |
| 2024-12-24 | $78.09 | $78.73 | $77.32 | $78.35 | $78.35 | 182,019 |
| 2024-12-23 | $79.00 | $79.26 | $77.87 | $78.34 | $78.34 | 171,151 |
| 2024-12-20 | $78.84 | $80.05 | $78.84 | $79.51 | $79.51 | 574,537 |
| 2024-12-19 | $78.95 | $80.25 | $78.76 | $79.46 | $79.46 | 263,436 |
| 2024-12-18 | $82.40 | $82.49 | $78.85 | $79.01 | $79.01 | 217,070 |
| 2024-12-17 | $83.25 | $84.12 | $82.32 | $82.41 | $82.41 | 189,318 |
| 2024-12-16 | $83.21 | $84.22 | $83.21 | $83.51 | $83.51 | 151,939 |
| 2024-12-13 | $82.77 | $83.29 | $82.46 | $83.18 | $83.18 | 119,498 |
| 2024-12-12 | $82.82 | $83.52 | $82.33 | $83.22 | $83.22 | 159,116 |
| 2024-12-11 | $82.68 | $83.03 | $82.35 | $82.75 | $82.75 | 252,212 |
| 2024-12-10 | $81.43 | $83.13 | $80.95 | $82.79 | $82.79 | 222,449 |
| 2024-12-09 | $82.23 | $82.75 | $81.61 | $81.73 | $81.73 | 127,057 |
| 2024-12-06 | $82.69 | $82.73 | $81.84 | $82.11 | $82.11 | 170,373 |
| 2024-12-05 | $82.72 | $83.15 | $82.00 | $82.74 | $82.74 | 165,418 |
| 2024-12-04 | $83.78 | $84.27 | $82.20 | $82.54 | $82.54 | 227,915 |
| 2024-12-03 | $86.19 | $86.19 | $84.05 | $84.07 | $84.07 | 204,388 |
| 2024-12-02 | $85.27 | $85.98 | $84.16 | $85.77 | $85.77 | 234,344 |
| 2024-11-29 | $85.40 | $86.02 | $84.85 | $85.31 | $85.31 | 131,999 |
| 2024-11-27 | $85.89 | $86.97 | $85.19 | $85.37 | $85.37 | 249,339 |
| 2024-11-26 | $85.12 | $85.43 | $84.68 | $85.39 | $85.39 | 303,408 |
| 2024-11-25 | $85.34 | $86.22 | $85.08 | $85.39 | $85.39 | 251,759 |
| 2024-11-22 | $84.51 | $85.38 | $84.46 | $85.03 | $85.03 | 264,669 |
| 2024-11-21 | $84.76 | $84.76 | $83.78 | $84.05 | $84.05 | 344,346 |
| 2024-11-20 | $85.51 | $85.86 | $84.25 | $84.40 | $84.40 | 235,515 |
| 2024-11-19 | $84.91 | $85.27 | $84.01 | $85.19 | $85.19 | 190,505 |
| 2024-11-18 | $85.19 | $85.64 | $84.51 | $84.93 | $84.93 | 221,140 |
| 2024-11-15 | $83.88 | $85.36 | $83.43 | $85.05 | $85.05 | 232,402 |
| 2024-11-14 | $85.70 | $85.70 | $83.26 | $83.65 | $83.19 | 273,380 |
| 2024-11-13 | $86.55 | $86.55 | $85.03 | $85.34 | $84.88 | 244,545 |
| 2024-11-12 | $86.43 | $87.20 | $85.62 | $85.90 | $85.43 | 263,958 |
| 2024-11-11 | $86.85 | $87.16 | $85.99 | $86.38 | $85.91 | 211,166 |
| 2024-11-08 | $85.17 | $86.69 | $84.99 | $86.45 | $85.98 | 405,647 |
| 2024-11-07 | $85.42 | $85.42 | $83.61 | $84.58 | $84.12 | 417,367 |
| 2024-11-06 | $84.48 | $86.86 | $84.37 | $85.63 | $85.16 | 365,626 |
| 2024-11-05 | $82.39 | $84.78 | $82.22 | $84.76 | $84.30 | 200,837 |
| 2024-11-04 | $81.59 | $82.58 | $81.37 | $82.48 | $82.03 | 131,415 |
| 2024-11-01 | $82.88 | $83.25 | $81.49 | $81.59 | $81.59 | 150,055 |
| 2024-10-31 | $82.77 | $83.46 | $82.44 | $82.46 | $82.46 | 296,214 |
| 2024-10-30 | $82.81 | $83.38 | $82.29 | $82.38 | $82.38 | 126,174 |
| 2024-10-29 | $82.37 | $82.75 | $82.00 | $82.54 | $82.54 | 137,004 |
| 2024-10-28 | $82.99 | $84.15 | $82.92 | $83.27 | $83.27 | 146,193 |
| 2024-10-25 | $83.92 | $83.92 | $82.29 | $82.34 | $82.34 | 102,128 |
| 2024-10-24 | $84.39 | $84.76 | $83.11 | $83.34 | $83.34 | 129,551 |
| 2024-10-23 | $83.69 | $84.57 | $83.69 | $84.42 | $84.42 | 145,105 |
| 2024-10-22 | $83.82 | $84.33 | $83.59 | $83.64 | $83.64 | 122,239 |
| 2024-10-21 | $85.83 | $85.94 | $84.31 | $84.72 | $84.72 | 141,096 |
| 2024-10-18 | $85.92 | $86.16 | $85.16 | $85.63 | $85.63 | 321,522 |
| 2024-10-17 | $87.17 | $87.23 | $85.70 | $85.87 | $85.87 | 186,696 |
| 2024-10-16 | $86.59 | $87.50 | $86.16 | $87.24 | $87.24 | 144,128 |
| 2024-10-15 | $85.82 | $86.91 | $85.46 | $86.01 | $86.01 | 188,250 |
| 2024-10-14 | $83.66 | $85.73 | $83.53 | $85.38 | $85.38 | 155,624 |
| 2024-10-11 | $82.14 | $83.37 | $82.14 | $83.11 | $83.11 | 112,481 |
| 2024-10-10 | $82.31 | $82.57 | $81.81 | $82.26 | $82.26 | 173,192 |
| 2024-10-09 | $82.22 | $83.33 | $81.75 | $82.75 | $82.75 | 154,290 |
| 2024-10-08 | $83.00 | $83.00 | $82.35 | $82.56 | $82.56 | 140,868 |
| 2024-10-07 | $83.68 | $83.96 | $82.52 | $82.76 | $82.76 | 257,877 |
| 2024-10-04 | $83.42 | $84.07 | $82.86 | $83.77 | $83.77 | 151,118 |
| 2024-10-03 | $84.45 | $84.53 | $83.54 | $83.70 | $83.70 | 199,475 |
| 2024-10-02 | $83.74 | $84.71 | $83.38 | $84.41 | $84.41 | 178,961 |
| 2024-10-01 | $83.21 | $84.03 | $82.89 | $83.88 | $83.88 | 169,866 |
| 2024-09-30 | $82.87 | $83.43 | $82.42 | $83.29 | $83.29 | 147,160 |
| 2024-09-27 | $82.04 | $83.08 | $82.04 | $82.58 | $82.58 | 201,832 |
| 2024-09-26 | $81.69 | $82.53 | $81.32 | $81.46 | $81.46 | 133,941 |
| 2024-09-25 | $83.24 | $83.24 | $81.49 | $82.14 | $82.14 | 172,234 |
| 2024-09-24 | $84.02 | $84.66 | $82.75 | $82.76 | $82.76 | 257,279 |
| 2024-09-23 | $84.92 | $85.50 | $84.41 | $84.45 | $84.45 | 294,848 |
| 2024-09-20 | $84.52 | $84.73 | $83.83 | $84.42 | $84.42 | 901,128 |
| 2024-09-19 | $83.54 | $84.64 | $83.05 | $84.55 | $84.55 | 275,578 |
| 2024-09-18 | $84.36 | $84.58 | $83.50 | $83.71 | $83.71 | 190,020 |
| 2024-09-17 | $84.34 | $85.32 | $83.95 | $84.19 | $84.19 | 164,993 |
| 2024-09-16 | $83.56 | $84.42 | $83.45 | $84.05 | $84.05 | 231,127 |
| 2024-09-13 | $82.26 | $83.17 | $81.70 | $83.12 | $83.12 | 142,943 |
| 2024-09-12 | $81.65 | $81.95 | $81.14 | $81.65 | $81.65 | 158,549 |
| 2024-09-11 | $83.55 | $83.55 | $80.89 | $81.41 | $81.41 | 337,325 |
| 2024-09-10 | $81.70 | $84.27 | $81.51 | $83.95 | $83.95 | 257,765 |
| 2024-09-09 | $80.98 | $81.58 | $80.00 | $81.46 | $81.46 | 239,247 |
| 2024-09-06 | $81.66 | $81.68 | $80.53 | $80.98 | $80.98 | 158,768 |
| 2024-09-05 | $81.99 | $82.11 | $81.21 | $81.28 | $81.28 | 134,434 |
| 2024-09-04 | $81.46 | $81.78 | $80.99 | $81.35 | $81.35 | 110,368 |
| 2024-09-03 | $81.16 | $81.92 | $80.50 | $81.25 | $81.25 | 176,653 |
| 2024-08-30 | $81.08 | $81.72 | $80.70 | $81.42 | $81.42 | 190,408 |
| 2024-08-29 | $81.02 | $81.46 | $80.15 | $80.72 | $80.72 | 162,259 |
| 2024-08-28 | $80.49 | $81.86 | $80.43 | $80.97 | $80.97 | 118,024 |
| 2024-08-27 | $80.57 | $80.77 | $80.02 | $80.41 | $80.41 | 107,796 |
| 2024-08-26 | $81.08 | $81.20 | $80.48 | $80.86 | $80.86 | 159,074 |
| 2024-08-23 | $80.88 | $81.50 | $80.02 | $80.68 | $80.68 | 206,290 |
| 2024-08-22 | $81.59 | $81.66 | $80.40 | $80.46 | $80.46 | 126,390 |
| 2024-08-21 | $81.79 | $82.02 | $81.40 | $81.68 | $81.68 | 208,239 |
| 2024-08-20 | $82.07 | $82.36 | $81.26 | $81.70 | $81.70 | 116,934 |
| 2024-08-19 | $81.95 | $82.61 | $81.76 | $82.35 | $82.35 | 151,160 |
| 2024-08-16 | $82.20 | $82.56 | $81.64 | $82.32 | $82.32 | 129,165 |
| 2024-08-15 | $82.82 | $83.04 | $82.07 | $82.55 | $82.09 | 241,604 |
| 2024-08-14 | $81.15 | $82.73 | $80.94 | $82.24 | $81.78 | 285,049 |
| 2024-08-13 | $81.19 | $81.62 | $80.76 | $81.25 | $80.79 | 130,100 |
| 2024-08-12 | $80.51 | $80.73 | $79.49 | $80.69 | $80.24 | 342,122 |
| 2024-08-09 | $82.12 | $82.12 | $80.37 | $80.88 | $80.88 | 148,580 |
| 2024-08-08 | $82.76 | $83.54 | $81.62 | $81.85 | $81.85 | 168,394 |
| 2024-08-07 | $82.04 | $83.20 | $81.78 | $82.71 | $82.71 | 213,899 |
| 2024-08-06 | $81.76 | $83.53 | $81.50 | $82.49 | $82.49 | 263,852 |
| 2024-08-05 | $84.19 | $84.23 | $81.09 | $81.76 | $81.76 | 278,519 |
| 2024-08-02 | $83.61 | $85.59 | $83.61 | $85.38 | $85.38 | 225,801 |
| 2024-08-01 | $83.32 | $84.18 | $82.37 | $84.04 | $84.04 | 235,345 |
| 2024-07-31 | $83.89 | $83.89 | $82.53 | $82.53 | $82.53 | 423,583 |
| 2024-07-30 | $81.43 | $82.70 | $81.10 | $82.56 | $82.56 | 122,531 |
| 2024-07-29 | $82.53 | $83.03 | $80.88 | $81.38 | $81.38 | 128,646 |
| 2024-07-26 | $82.16 | $82.68 | $81.14 | $82.61 | $82.61 | 318,538 |
| 2024-07-25 | $81.40 | $82.57 | $80.84 | $81.27 | $81.27 | 396,112 |
| 2024-07-24 | $79.95 | $81.44 | $79.78 | $80.80 | $80.80 | 196,017 |
| 2024-07-23 | $79.50 | $80.57 | $79.40 | $79.74 | $79.74 | 164,226 |
| 2024-07-22 | $79.08 | $79.78 | $78.39 | $79.50 | $79.50 | 124,722 |
| 2024-07-19 | $79.65 | $79.76 | $78.58 | $79.12 | $79.12 | 219,275 |
| 2024-07-18 | $80.04 | $81.39 | $79.32 | $79.62 | $79.62 | 161,302 |
| 2024-07-17 | $79.57 | $81.50 | $79.29 | $80.84 | $80.84 | 206,381 |
| 2024-07-16 | $77.79 | $79.41 | $77.55 | $79.24 | $79.24 | 233,099 |
| 2024-07-15 | $77.67 | $77.67 | $76.57 | $77.10 | $77.10 | 272,880 |
| 2024-07-12 | $76.86 | $78.25 | $76.86 | $77.55 | $77.55 | 145,357 |
| 2024-07-11 | $74.84 | $77.17 | $74.61 | $76.44 | $76.44 | 180,925 |
| 2024-07-10 | $73.31 | $73.78 | $72.99 | $73.68 | $73.68 | 135,647 |
| 2024-07-09 | $72.10 | $73.07 | $72.05 | $72.88 | $72.88 | 137,236 |
| 2024-07-08 | $72.77 | $73.23 | $72.37 | $72.37 | $72.37 | 162,417 |
| 2024-07-05 | $71.49 | $72.78 | $71.16 | $72.65 | $72.65 | 124,233 |
| 2024-07-03 | $72.63 | $72.63 | $71.42 | $71.55 | $71.55 | 71,524 |
| 2024-07-02 | $72.90 | $73.63 | $72.49 | $72.50 | $72.50 | 154,412 |
| 2024-07-01 | $72.76 | $73.77 | $72.20 | $72.99 | $72.99 | 227,347 |
| 2024-06-28 | $72.25 | $72.77 | $71.56 | $72.57 | $72.57 | 1,044,216 |
| 2024-06-27 | $71.98 | $72.26 | $71.59 | $71.92 | $71.92 | 118,642 |
| 2024-06-26 | $71.28 | $71.81 | $71.17 | $71.80 | $71.80 | 239,258 |
| 2024-06-25 | $72.91 | $72.91 | $71.47 | $71.77 | $71.77 | 171,887 |
| 2024-06-24 | $70.79 | $73.20 | $70.79 | $72.78 | $72.78 | 199,139 |
| 2024-06-21 | $71.07 | $72.06 | $70.49 | $70.64 | $70.64 | 418,949 |
| 2024-06-20 | $70.21 | $70.88 | $70.03 | $70.83 | $70.83 | 203,396 |
| 2024-06-18 | $70.21 | $71.13 | $70.16 | $70.42 | $70.42 | 147,521 |
| 2024-06-17 | $69.61 | $70.63 | $69.49 | $70.30 | $70.30 | 219,623 |
| 2024-06-14 | $69.86 | $70.58 | $69.69 | $70.26 | $70.26 | 133,742 |
| 2024-06-13 | $70.31 | $70.85 | $69.46 | $70.41 | $70.41 | 184,132 |
| 2024-06-12 | $72.51 | $72.51 | $70.37 | $70.38 | $70.38 | 167,189 |
| 2024-06-11 | $70.00 | $71.10 | $69.76 | $70.92 | $70.92 | 160,492 |
| 2024-06-10 | $70.39 | $70.98 | $70.14 | $70.57 | $70.57 | 177,246 |
| 2024-06-07 | $71.98 | $72.18 | $70.73 | $70.74 | $70.74 | 151,775 |
| 2024-06-06 | $72.61 | $73.39 | $72.51 | $72.86 | $72.86 | 152,416 |
| 2024-06-05 | $73.43 | $73.53 | $72.92 | $72.97 | $72.97 | 146,501 |
| 2024-06-04 | $73.19 | $73.76 | $72.82 | $73.44 | $73.44 | 219,471 |
| 2024-06-03 | $73.85 | $74.14 | $72.82 | $73.07 | $73.07 | 180,049 |
| 2024-05-31 | $72.20 | $73.95 | $72.17 | $73.59 | $73.59 | 350,358 |
| 2024-05-30 | $71.53 | $72.26 | $71.03 | $71.83 | $71.83 | 272,204 |
| 2024-05-29 | $71.37 | $71.42 | $70.84 | $71.05 | $71.05 | 201,641 |
| 2024-05-28 | $73.96 | $74.07 | $71.82 | $71.95 | $71.95 | 195,638 |
| 2024-05-24 | $75.07 | $75.21 | $73.53 | $74.09 | $74.09 | 241,911 |
| 2024-05-23 | $76.69 | $76.88 | $74.53 | $74.82 | $74.82 | 176,398 |
| 2024-05-22 | $77.72 | $77.86 | $76.54 | $76.82 | $76.82 | 131,519 |
| 2024-05-21 | $77.56 | $77.82 | $76.88 | $77.80 | $77.80 | 298,231 |
| 2024-05-20 | $78.24 | $78.24 | $77.13 | $77.47 | $77.47 | 158,106 |
| 2024-05-17 | $78.59 | $78.74 | $78.10 | $78.29 | $78.29 | 174,855 |
| 2024-05-16 | $78.07 | $78.86 | $77.90 | $78.80 | $78.37 | 214,532 |
| 2024-05-15 | $78.89 | $78.89 | $77.72 | $78.14 | $77.71 | 178,973 |
| 2024-05-14 | $78.72 | $79.43 | $77.73 | $78.18 | $77.75 | 146,997 |
| 2024-05-13 | $78.25 | $79.07 | $77.81 | $77.97 | $77.54 | 206,594 |
| 2024-05-10 | $78.11 | $78.32 | $77.34 | $77.98 | $77.55 | 365,157 |
| 2024-05-09 | $77.00 | $78.14 | $76.47 | $77.95 | $77.52 | 239,270 |
| 2024-05-08 | $74.84 | $76.69 | $73.92 | $76.52 | $76.10 | 302,625 |
| 2024-05-07 | $74.51 | $74.75 | $73.70 | $73.78 | $73.38 | 277,566 |
| 2024-05-06 | $73.61 | $74.08 | $73.18 | $74.05 | $73.65 | 195,687 |
| 2024-05-03 | $73.69 | $73.88 | $72.92 | $73.53 | $73.13 | 187,151 |
| 2024-05-02 | $72.43 | $72.94 | $71.85 | $72.79 | $72.39 | 318,871 |
| 2024-05-01 | $71.21 | $72.87 | $71.20 | $72.08 | $71.69 | 239,025 |
| 2024-04-30 | $69.86 | $71.30 | $69.37 | $70.84 | $70.84 | 304,104 |
| 2024-04-29 | $70.19 | $70.92 | $70.09 | $70.25 | $70.25 | 139,640 |
| 2024-04-26 | $70.27 | $70.68 | $69.67 | $69.91 | $69.91 | 237,753 |
| 2024-04-25 | $70.76 | $70.83 | $69.83 | $70.31 | $70.31 | 271,558 |
| 2024-04-24 | $69.66 | $71.03 | $69.15 | $70.76 | $70.76 | 258,428 |
| 2024-04-23 | $69.07 | $70.74 | $69.07 | $70.18 | $70.18 | 271,901 |
| 2024-04-22 | $69.09 | $69.36 | $68.26 | $68.97 | $68.97 | 260,879 |
| 2024-04-19 | $67.86 | $69.33 | $67.86 | $69.25 | $69.25 | 418,515 |
| 2024-04-18 | $67.46 | $68.39 | $67.34 | $67.97 | $67.97 | 211,531 |
| 2024-04-17 | $66.78 | $67.37 | $66.63 | $67.15 | $67.15 | 176,865 |
| 2024-04-16 | $67.28 | $67.28 | $66.03 | $66.57 | $66.57 | 206,211 |
| 2024-04-15 | $67.60 | $67.82 | $66.78 | $67.61 | $67.61 | 343,659 |
| 2024-04-12 | $68.59 | $68.70 | $67.55 | $67.78 | $67.78 | 196,323 |
| 2024-04-11 | $69.24 | $69.31 | $68.40 | $68.45 | $68.45 | 200,600 |
| 2024-04-10 | $69.38 | $69.38 | $68.08 | $69.07 | $69.07 | 243,759 |
| 2024-04-09 | $70.66 | $71.07 | $70.24 | $70.83 | $70.83 | 145,813 |
| 2024-04-08 | $70.08 | $70.61 | $69.76 | $70.33 | $70.33 | 125,645 |
| 2024-04-05 | $69.90 | $70.16 | $68.80 | $69.79 | $69.79 | 163,514 |
| 2024-04-04 | $70.37 | $70.61 | $69.96 | $70.30 | $70.30 | 144,475 |
| 2024-04-03 | $69.85 | $70.14 | $69.21 | $69.55 | $69.55 | 185,259 |
| 2024-04-02 | $71.09 | $71.76 | $69.85 | $70.01 | $70.01 | 294,692 |
| 2024-04-01 | $72.57 | $72.57 | $70.91 | $71.66 | $71.66 | 193,421 |
| 2024-03-28 | $72.34 | $72.78 | $71.99 | $72.24 | $72.24 | 211,507 |
| 2024-03-27 | $70.56 | $72.16 | $70.56 | $72.07 | $72.07 | 257,622 |
| 2024-03-26 | $70.73 | $70.73 | $69.98 | $70.16 | $70.16 | 184,277 |
| 2024-03-25 | $71.13 | $71.47 | $70.45 | $70.45 | $70.45 | 133,636 |
| 2024-03-22 | $71.94 | $71.97 | $70.93 | $71.13 | $71.13 | 178,819 |
| 2024-03-21 | $71.55 | $72.41 | $71.44 | $71.49 | $71.49 | 217,475 |
| 2024-03-20 | $70.35 | $71.67 | $70.20 | $71.40 | $71.40 | 193,733 |
| 2024-03-19 | $70.45 | $71.05 | $70.20 | $70.59 | $70.59 | 206,915 |
| 2024-03-18 | $71.53 | $71.98 | $70.17 | $70.25 | $70.25 | 224,997 |
| 2024-03-15 | $71.26 | $72.58 | $71.00 | $71.77 | $71.77 | 945,614 |
| 2024-03-14 | $72.46 | $72.66 | $70.96 | $71.79 | $71.79 | 223,275 |
| 2024-03-13 | $73.09 | $73.93 | $72.83 | $72.85 | $72.85 | 224,761 |
| 2024-03-12 | $73.60 | $73.72 | $72.38 | $73.03 | $73.03 | 198,470 |
| 2024-03-11 | $72.14 | $74.40 | $72.14 | $73.94 | $73.94 | 291,175 |
| 2024-03-08 | $71.91 | $72.44 | $71.47 | $72.30 | $72.30 | 177,853 |
| 2024-03-07 | $71.70 | $72.17 | $71.23 | $71.63 | $71.63 | 183,257 |
| 2024-03-06 | $71.83 | $72.09 | $71.17 | $71.39 | $71.39 | 180,664 |
| 2024-03-05 | $72.46 | $72.92 | $70.79 | $71.19 | $71.19 | 178,160 |
| 2024-03-04 | $71.29 | $72.42 | $71.17 | $72.39 | $72.39 | 183,800 |
| 2024-03-01 | $71.09 | $71.93 | $70.22 | $71.64 | $71.64 | 192,323 |
| 2024-02-29 | $71.85 | $72.79 | $71.33 | $71.41 | $71.41 | 268,093 |
| 2024-02-28 | $70.52 | $71.70 | $70.34 | $70.92 | $70.92 | 291,645 |
| 2024-02-27 | $72.08 | $72.45 | $71.28 | $71.62 | $71.62 | 202,372 |
| 2024-02-26 | $72.03 | $72.23 | $71.29 | $72.04 | $72.04 | 248,308 |
| 2024-02-23 | $73.71 | $73.71 | $72.16 | $72.18 | $72.18 | 470,516 |
| 2024-02-22 | $75.31 | $75.35 | $73.00 | $73.82 | $73.82 | 400,482 |
| 2024-02-21 | $76.59 | $76.79 | $75.86 | $76.15 | $76.15 | 143,252 |
| 2024-02-20 | $75.99 | $77.22 | $75.83 | $76.27 | $76.27 | 294,565 |
| 2024-02-16 | $76.58 | $76.83 | $75.55 | $76.37 | $76.37 | 151,899 |
| 2024-02-15 | $75.51 | $77.23 | $75.51 | $77.20 | $77.20 | 222,120 |
| 2024-02-14 | $74.97 | $75.05 | $73.90 | $74.96 | $74.96 | 214,997 |
| 2024-02-13 | $75.62 | $76.65 | $73.87 | $74.44 | $74.44 | 212,279 |
| 2024-02-12 | $75.85 | $77.12 | $75.71 | $76.96 | $76.96 | 139,784 |
| 2024-02-09 | $74.94 | $75.89 | $74.87 | $75.51 | $75.51 | 286,553 |
| 2024-02-08 | $74.62 | $75.27 | $74.03 | $75.11 | $75.11 | 241,433 |
| 2024-02-07 | $75.31 | $75.51 | $74.63 | $74.80 | $74.80 | 182,164 |
| 2024-02-06 | $73.93 | $75.44 | $73.83 | $75.18 | $75.18 | 186,944 |
| 2024-02-05 | $74.57 | $74.88 | $73.96 | $74.11 | $74.11 | 314,537 |
| 2024-02-02 | $75.03 | $75.99 | $74.51 | $75.40 | $75.40 | 176,887 |
| 2024-02-01 | $74.75 | $76.01 | $74.59 | $75.95 | $75.95 | 136,832 |
| 2024-01-31 | $75.68 | $76.45 | $74.42 | $74.60 | $74.60 | 208,238 |
| 2024-01-30 | $75.61 | $75.74 | $74.84 | $75.16 | $75.16 | 119,103 |
| 2024-01-29 | $75.12 | $76.13 | $74.28 | $75.88 | $75.88 | 152,928 |
| 2024-01-26 | $76.43 | $76.43 | $75.13 | $75.14 | $75.14 | 168,195 |
| 2024-01-25 | $76.07 | $76.62 | $75.22 | $75.88 | $75.88 | 173,473 |
| 2024-01-24 | $78.14 | $78.33 | $75.26 | $75.26 | $75.26 | 238,262 |
| 2024-01-23 | $78.41 | $78.45 | $76.97 | $77.70 | $77.70 | 221,670 |
| 2024-01-22 | $76.70 | $78.26 | $76.65 | $77.76 | $77.76 | 190,362 |
| 2024-01-19 | $77.46 | $77.84 | $76.11 | $76.70 | $76.70 | 300,333 |
| 2024-01-18 | $76.75 | $77.17 | $76.12 | $77.12 | $77.12 | 189,525 |
| 2024-01-17 | $77.83 | $78.43 | $76.49 | $77.03 | $77.03 | 143,797 |
| 2024-01-16 | $78.64 | $80.26 | $78.28 | $78.57 | $78.57 | 387,002 |
| 2024-01-12 | $77.77 | $78.83 | $77.69 | $78.61 | $78.61 | 205,872 |
| 2024-01-11 | $78.37 | $78.37 | $76.40 | $77.38 | $77.38 | 239,792 |
| 2024-01-10 | $77.87 | $78.99 | $77.87 | $78.87 | $78.87 | 146,126 |
| 2024-01-09 | $77.01 | $78.32 | $76.84 | $77.96 | $77.96 | 190,072 |
| 2024-01-08 | $77.31 | $78.13 | $77.07 | $78.13 | $78.13 | 130,358 |
| 2024-01-05 | $78.26 | $78.70 | $77.27 | $77.54 | $77.54 | 189,976 |
| 2024-01-04 | $80.04 | $80.04 | $78.26 | $78.27 | $78.27 | 238,644 |
| 2024-01-03 | $80.61 | $80.64 | $79.11 | $79.52 | $79.52 | 186,168 |
| 2024-01-02 | $80.18 | $81.32 | $79.82 | $80.46 | $80.46 | 207,727 |
| 2023-12-29 | $80.93 | $81.21 | $80.00 | $80.42 | $80.42 | 130,465 |
| 2023-12-28 | $80.58 | $81.47 | $80.58 | $81.32 | $81.32 | 122,391 |
| 2023-12-27 | $81.88 | $82.01 | $80.93 | $81.14 | $81.14 | 130,081 |
| 2023-12-26 | $81.31 | $82.05 | $81.30 | $81.77 | $81.77 | 100,172 |
| 2023-12-22 | $82.00 | $82.65 | $81.28 | $81.67 | $81.67 | 89,934 |
| 2023-12-21 | $81.91 | $82.22 | $80.94 | $81.36 | $81.36 | 142,913 |
| 2023-12-20 | $82.29 | $83.78 | $81.21 | $81.24 | $81.24 | 211,789 |
| 2023-12-19 | $82.30 | $83.34 | $82.30 | $83.05 | $83.05 | 144,035 |
| 2023-12-18 | $82.46 | $82.71 | $81.00 | $81.75 | $81.75 | 162,349 |
| 2023-12-15 | $83.44 | $83.44 | $81.88 | $82.09 | $82.09 | 629,806 |
| 2023-12-14 | $85.49 | $85.72 | $83.34 | $83.61 | $83.61 | 175,778 |
| 2023-12-13 | $81.72 | $84.66 | $81.43 | $84.19 | $84.19 | 271,442 |
| 2023-12-12 | $81.75 | $82.09 | $80.67 | $81.69 | $81.69 | 140,250 |
| 2023-12-11 | $81.25 | $81.55 | $80.69 | $81.53 | $81.53 | 137,203 |
| 2023-12-08 | $82.30 | $82.63 | $81.32 | $81.58 | $81.58 | 112,598 |
| 2023-12-07 | $81.06 | $82.31 | $80.90 | $82.30 | $82.30 | 187,686 |
| 2023-12-06 | $82.37 | $83.23 | $82.18 | $82.39 | $82.39 | 115,508 |
| 2023-12-05 | $82.59 | $82.61 | $81.42 | $81.79 | $81.79 | 135,532 |
| 2023-12-04 | $80.96 | $82.87 | $80.96 | $82.85 | $82.85 | 199,053 |
| 2023-12-01 | $79.61 | $81.27 | $78.82 | $81.26 | $81.26 | 159,283 |
| 2023-11-30 | $79.52 | $80.13 | $78.92 | $79.90 | $79.90 | 221,681 |
| 2023-11-29 | $80.13 | $80.39 | $78.89 | $79.23 | $79.23 | 336,991 |
| 2023-11-28 | $80.28 | $80.79 | $79.83 | $79.88 | $79.88 | 98,856 |
| 2023-11-27 | $80.76 | $81.15 | $80.18 | $80.60 | $80.60 | 133,042 |
| 2023-11-24 | $80.76 | $80.76 | $79.80 | $80.67 | $80.67 | 67,562 |
| 2023-11-22 | $79.92 | $80.96 | $79.67 | $80.85 | $80.85 | 290,816 |
| 2023-11-21 | $79.13 | $79.47 | $78.36 | $79.21 | $79.21 | 119,810 |
| 2023-11-20 | $80.51 | $80.51 | $79.11 | $79.47 | $79.47 | 185,629 |
| 2023-11-17 | $80.78 | $80.99 | $80.41 | $80.75 | $80.75 | 200,987 |
| 2023-11-16 | $80.97 | $81.14 | $80.32 | $80.40 | $80.40 | 102,160 |
| 2023-11-15 | $81.30 | $82.20 | $80.55 | $80.57 | $80.57 | 278,904 |
| 2023-11-14 | $79.55 | $81.56 | $79.38 | $81.44 | $81.44 | 153,340 |
| 2023-11-13 | $77.14 | $77.71 | $76.72 | $77.67 | $77.67 | 143,648 |
| 2023-11-10 | $78.82 | $78.82 | $77.44 | $77.50 | $77.50 | 212,571 |
| 2023-11-09 | $78.99 | $79.13 | $77.64 | $78.05 | $78.05 | 173,597 |
| 2023-11-08 | $80.36 | $80.76 | $78.00 | $78.61 | $78.61 | 380,525 |
| 2023-11-07 | $82.01 | $82.01 | $80.13 | $80.53 | $80.53 | 225,625 |
| 2023-11-06 | $83.00 | $83.00 | $82.14 | $82.38 | $82.38 | 186,669 |
| 2023-11-03 | $82.19 | $84.00 | $81.90 | $82.91 | $82.91 | 231,400 |
| 2023-11-02 | $79.54 | $81.00 | $78.93 | $80.66 | $80.66 | 144,993 |
| 2023-11-01 | $78.19 | $79.21 | $77.46 | $78.96 | $78.96 | 183,833 |
| 2023-10-31 | $77.62 | $78.23 | $77.07 | $78.05 | $78.05 | 223,129 |
| 2023-10-30 | $78.21 | $78.41 | $77.36 | $77.62 | $77.62 | 119,631 |
| 2023-10-27 | $78.40 | $78.40 | $77.22 | $77.56 | $77.56 | 131,047 |
| 2023-10-26 | $77.21 | $78.87 | $77.15 | $78.52 | $78.52 | 135,444 |
| 2023-10-25 | $76.75 | $77.20 | $76.22 | $76.84 | $76.84 | 158,402 |
| 2023-10-24 | $77.14 | $77.86 | $76.91 | $77.56 | $77.56 | 139,577 |
| 2023-10-23 | $76.95 | $77.69 | $76.60 | $76.65 | $76.65 | 173,649 |
| 2023-10-20 | $77.81 | $78.57 | $77.02 | $77.33 | $77.33 | 407,119 |
| 2023-10-19 | $77.95 | $78.85 | $77.19 | $77.48 | $77.48 | 179,601 |
| 2023-10-18 | $78.86 | $79.12 | $77.69 | $78.27 | $78.27 | 189,142 |
| 2023-10-17 | $79.19 | $80.37 | $79.16 | $79.29 | $79.29 | 165,415 |
| 2023-10-16 | $79.00 | $80.02 | $78.37 | $79.70 | $79.70 | 197,070 |
| 2023-10-13 | $79.21 | $79.40 | $78.35 | $78.60 | $78.60 | 162,543 |
| 2023-10-12 | $80.22 | $80.22 | $78.13 | $78.75 | $78.75 | 138,002 |
| 2023-10-11 | $80.40 | $80.76 | $79.53 | $80.42 | $80.42 | 134,778 |
| 2023-10-10 | $80.00 | $80.71 | $79.83 | $80.06 | $80.06 | 164,661 |
| 2023-10-09 | $79.12 | $80.16 | $79.12 | $79.96 | $79.96 | 119,256 |
| 2023-10-06 | $78.32 | $79.63 | $77.80 | $79.31 | $79.31 | 144,285 |
| 2023-10-05 | $77.69 | $79.36 | $77.69 | $79.16 | $79.16 | 208,763 |
| 2023-10-04 | $76.78 | $77.80 | $76.19 | $77.65 | $77.65 | 210,093 |
| 2023-10-03 | $76.17 | $76.64 | $75.20 | $76.39 | $76.39 | 167,114 |
| 2023-10-02 | $78.36 | $78.36 | $75.98 | $76.86 | $76.86 | 289,956 |
| 2023-09-29 | $78.86 | $79.26 | $78.03 | $78.68 | $78.68 | 265,920 |
| 2023-09-28 | $78.83 | $79.21 | $77.66 | $77.97 | $77.97 | 220,167 |
| 2023-09-27 | $79.18 | $79.43 | $78.25 | $78.49 | $78.49 | 205,333 |
| 2023-09-26 | $80.59 | $80.91 | $79.18 | $79.23 | $79.23 | 144,132 |
| 2023-09-25 | $80.13 | $80.97 | $80.13 | $80.75 | $80.75 | 123,683 |
| 2023-09-22 | $80.91 | $81.14 | $80.55 | $80.68 | $80.68 | 113,840 |
| 2023-09-21 | $81.45 | $81.59 | $80.85 | $80.92 | $80.92 | 108,718 |
| 2023-09-20 | $82.67 | $83.04 | $81.67 | $81.75 | $81.75 | 120,756 |
| 2023-09-19 | $82.92 | $83.02 | $82.24 | $82.25 | $82.25 | 175,729 |
| 2023-09-18 | $83.66 | $83.66 | $82.51 | $82.75 | $82.75 | 164,912 |
| 2023-09-15 | $83.79 | $84.16 | $82.90 | $83.70 | $83.70 | 704,660 |
| 2023-09-14 | $83.59 | $84.65 | $83.59 | $83.96 | $83.96 | 139,916 |
| 2023-09-13 | $82.02 | $83.44 | $82.02 | $83.24 | $83.24 | 153,458 |
| 2023-09-12 | $82.25 | $82.41 | $81.68 | $82.08 | $82.08 | 143,438 |
| 2023-09-11 | $82.83 | $83.29 | $82.46 | $82.55 | $82.55 | 162,782 |
| 2023-09-08 | $82.59 | $82.78 | $82.19 | $82.44 | $82.44 | 123,030 |
| 2023-09-07 | $82.32 | $82.78 | $81.17 | $82.63 | $82.63 | 175,484 |
| 2023-09-06 | $82.23 | $82.23 | $81.39 | $81.76 | $81.76 | 159,238 |
| 2023-09-05 | $83.67 | $83.67 | $81.36 | $82.02 | $82.02 | 211,953 |
| 2023-09-01 | $84.79 | $85.86 | $84.03 | $84.07 | $84.07 | 154,928 |
| 2023-08-31 | $84.62 | $85.36 | $84.10 | $84.21 | $84.21 | 175,246 |
| 2023-08-30 | $85.36 | $85.94 | $84.55 | $84.63 | $84.63 | 151,153 |
| 2023-08-29 | $86.27 | $86.36 | $85.26 | $85.39 | $85.39 | 206,731 |
| 2023-08-28 | $86.44 | $87.31 | $86.15 | $86.15 | $86.15 | 122,048 |
| 2023-08-25 | $86.14 | $87.07 | $85.71 | $86.59 | $86.59 | 267,556 |
| 2023-08-24 | $85.95 | $86.43 | $85.20 | $85.56 | $85.56 | 123,789 |
| 2023-08-23 | $86.86 | $86.86 | $85.75 | $86.02 | $86.02 | 96,077 |
| 2023-08-22 | $84.98 | $86.41 | $84.85 | $86.23 | $86.23 | 132,673 |
| 2023-08-21 | $86.25 | $86.25 | $84.75 | $85.03 | $85.03 | 155,577 |
| 2023-08-18 | $86.41 | $87.18 | $85.81 | $86.52 | $86.52 | 151,893 |
| 2023-08-17 | $87.61 | $87.84 | $86.19 | $86.20 | $86.20 | 182,906 |
| 2023-08-16 | $88.10 | $88.24 | $86.60 | $87.32 | $87.32 | 130,721 |
| 2023-08-15 | $87.98 | $88.28 | $87.07 | $87.10 | $87.10 | 143,966 |
| 2023-08-14 | $88.79 | $88.79 | $87.42 | $88.12 | $88.12 | 225,367 |
| 2023-08-11 | $88.49 | $89.66 | $88.49 | $89.12 | $89.12 | 272,570 |
| 2023-08-10 | $88.26 | $88.91 | $87.99 | $88.37 | $88.37 | 247,926 |
| 2023-08-09 | $88.28 | $88.60 | $87.45 | $88.22 | $88.22 | 207,517 |
| 2023-08-08 | $87.98 | $89.73 | $86.90 | $88.17 | $88.17 | 209,730 |
| 2023-08-07 | $85.99 | $87.39 | $85.99 | $87.11 | $87.11 | 241,400 |
| 2023-08-04 | $86.14 | $86.93 | $85.67 | $85.99 | $85.99 | 214,972 |
| 2023-08-03 | $87.01 | $87.01 | $85.73 | $85.93 | $85.93 | 229,697 |
| 2023-08-02 | $86.20 | $87.33 | $86.01 | $87.06 | $87.06 | 146,968 |
| 2023-08-01 | $88.28 | $88.82 | $86.23 | $86.48 | $86.48 | 175,361 |
| 2023-07-31 | $88.10 | $89.47 | $87.87 | $88.41 | $88.41 | 1,626,337 |
| 2023-07-28 | $87.02 | $88.22 | $86.34 | $88.07 | $88.07 | 221,885 |
| 2023-07-27 | $88.25 | $88.60 | $85.97 | $86.68 | $86.68 | 203,565 |
| 2023-07-26 | $87.88 | $89.04 | $87.65 | $88.21 | $88.21 | 190,393 |
| 2023-07-25 | $88.15 | $88.47 | $87.51 | $88.16 | $88.16 | 174,897 |
| 2023-07-24 | $89.67 | $89.67 | $87.51 | $88.54 | $88.54 | 192,905 |
| 2023-07-21 | $89.23 | $89.93 | $88.46 | $89.88 | $89.88 | 367,510 |
| 2023-07-20 | $87.44 | $89.32 | $86.81 | $88.91 | $88.91 | 160,482 |
| 2023-07-19 | $87.02 | $87.98 | $86.69 | $87.77 | $87.77 | 241,189 |
| 2023-07-18 | $86.14 | $87.50 | $86.03 | $86.83 | $86.83 | 186,400 |
| 2023-07-17 | $86.63 | $87.69 | $86.12 | $86.85 | $86.85 | 187,351 |
| 2023-07-14 | $87.16 | $87.39 | $86.01 | $86.73 | $86.73 | 227,144 |
| 2023-07-13 | $86.29 | $87.48 | $86.15 | $87.31 | $87.31 | 189,361 |
| 2023-07-12 | $86.46 | $87.06 | $85.42 | $86.53 | $86.53 | 175,993 |
| 2023-07-11 | $84.24 | $85.81 | $83.94 | $85.78 | $85.78 | 189,748 |
| 2023-07-10 | $84.06 | $85.07 | $83.24 | $84.29 | $84.29 | 273,586 |
| 2023-07-07 | $86.49 | $86.49 | $83.72 | $83.84 | $83.84 | 362,274 |
| 2023-07-06 | $86.28 | $87.47 | $85.79 | $87.34 | $87.34 | 247,978 |
| 2023-07-05 | $87.23 | $87.82 | $86.48 | $87.00 | $87.00 | 286,506 |
| 2023-07-03 | $86.47 | $87.64 | $86.47 | $87.58 | $87.58 | 117,733 |
| 2023-06-30 | $86.89 | $87.07 | $85.85 | $87.00 | $87.00 | 218,334 |
| 2023-06-29 | $85.20 | $87.04 | $85.02 | $86.89 | $86.89 | 210,779 |
| 2023-06-28 | $86.23 | $86.23 | $84.61 | $85.46 | $85.46 | 186,660 |
| 2023-06-27 | $85.28 | $86.49 | $84.61 | $86.14 | $86.14 | 137,921 |
| 2023-06-26 | $84.90 | $86.10 | $84.43 | $84.86 | $84.86 | 196,037 |
| 2023-06-23 | $87.09 | $88.01 | $84.26 | $84.64 | $84.64 | 1,090,448 |
| 2023-06-22 | $87.78 | $87.78 | $86.32 | $87.19 | $87.19 | 276,334 |
| 2023-06-21 | $87.40 | $87.78 | $86.05 | $87.53 | $87.53 | 177,050 |
| 2023-06-20 | $87.90 | $88.42 | $86.64 | $87.44 | $87.44 | 171,461 |
| 2023-06-16 | $88.48 | $88.76 | $86.99 | $87.67 | $87.67 | 656,189 |
| 2023-06-15 | $86.25 | $88.03 | $85.57 | $87.71 | $87.71 | 224,807 |
| 2023-06-14 | $87.32 | $87.85 | $86.21 | $86.30 | $86.30 | 223,560 |
| 2023-06-13 | $87.06 | $88.50 | $86.80 | $87.37 | $87.37 | 255,538 |
| 2023-06-12 | $90.70 | $90.70 | $85.96 | $87.41 | $87.41 | 349,832 |
| 2023-06-09 | $90.77 | $90.94 | $89.52 | $90.62 | $90.62 | 120,167 |
| 2023-06-08 | $92.05 | $92.36 | $90.50 | $91.12 | $91.12 | 126,321 |
| 2023-06-07 | $90.31 | $92.85 | $89.87 | $92.32 | $92.32 | 174,038 |
| 2023-06-06 | $89.41 | $91.05 | $88.83 | $90.57 | $90.57 | 151,901 |
| 2023-06-05 | $90.12 | $90.36 | $88.26 | $89.56 | $89.56 | 177,000 |
| 2023-06-02 | $88.91 | $91.87 | $88.66 | $91.61 | $91.61 | 166,528 |
| 2023-06-01 | $89.00 | $89.00 | $87.21 | $88.79 | $88.79 | 165,102 |
| 2023-05-31 | $88.45 | $89.01 | $86.98 | $88.82 | $88.82 | 155,729 |
| 2023-05-30 | $89.94 | $90.41 | $87.93 | $88.18 | $88.18 | 123,333 |
| 2023-05-26 | $88.38 | $90.22 | $87.89 | $89.99 | $89.99 | 208,688 |
| 2023-05-25 | $87.82 | $87.84 | $86.58 | $87.73 | $87.73 | 148,478 |
| 2023-05-24 | $89.26 | $89.30 | $88.18 | $88.32 | $88.32 | 127,711 |
| 2023-05-23 | $88.66 | $90.20 | $88.26 | $89.26 | $89.26 | 113,966 |
| 2023-05-22 | $87.32 | $89.37 | $86.89 | $89.25 | $89.25 | 152,157 |
| 2023-05-19 | $90.49 | $90.61 | $86.77 | $86.88 | $86.88 | 444,678 |
| 2023-05-18 | $90.28 | $90.33 | $89.21 | $89.71 | $89.71 | 157,570 |
| 2023-05-17 | $89.83 | $91.47 | $89.17 | $91.15 | $90.75 | 201,488 |
| 2023-05-16 | $90.80 | $90.87 | $89.36 | $89.76 | $89.76 | 103,493 |
| 2023-05-15 | $91.73 | $91.76 | $90.09 | $90.60 | $90.60 | 114,963 |
| 2023-05-12 | $90.96 | $92.52 | $90.20 | $91.77 | $91.77 | 166,898 |
| 2023-05-11 | $92.52 | $92.69 | $88.28 | $89.46 | $89.46 | 203,250 |
| 2023-05-10 | $90.99 | $92.36 | $90.47 | $92.13 | $92.13 | 86,705 |
| 2023-05-09 | $90.57 | $90.64 | $89.83 | $90.30 | $90.30 | 96,636 |
| 2023-05-08 | $90.51 | $90.89 | $89.71 | $90.46 | $90.46 | 71,774 |
| 2023-05-05 | $91.13 | $91.43 | $90.30 | $90.88 | $90.88 | 87,433 |
| 2023-05-04 | $88.79 | $90.71 | $88.58 | $90.71 | $90.71 | 89,765 |
| 2023-05-03 | $88.66 | $90.07 | $88.43 | $89.16 | $89.16 | 138,150 |
| 2023-05-02 | $87.80 | $88.73 | $86.90 | $88.42 | $88.42 | 125,297 |
| 2023-05-01 | $88.50 | $89.28 | $87.80 | $88.01 | $88.01 | 110,712 |
| 2023-04-28 | $89.82 | $90.34 | $88.49 | $88.75 | $88.75 | 212,009 |
| 2023-04-27 | $89.65 | $89.96 | $88.39 | $89.92 | $89.92 | 140,568 |
| 2023-04-26 | $90.44 | $91.09 | $89.19 | $89.83 | $89.83 | 112,558 |
| 2023-04-25 | $90.65 | $91.59 | $90.29 | $91.47 | $91.47 | 124,701 |
| 2023-04-24 | $90.85 | $91.74 | $90.48 | $90.90 | $90.90 | 75,804 |
| 2023-04-21 | $92.08 | $92.37 | $90.79 | $91.19 | $91.19 | 335,587 |
| 2023-04-20 | $89.88 | $91.32 | $89.63 | $91.20 | $91.20 | 128,093 |
| 2023-04-19 | $89.15 | $90.03 | $88.75 | $89.80 | $89.80 | 105,130 |
| 2023-04-18 | $90.40 | $90.40 | $87.98 | $88.93 | $88.93 | 130,347 |
| 2023-04-17 | $90.88 | $91.14 | $89.62 | $90.63 | $90.63 | 128,747 |
| 2023-04-14 | $93.06 | $93.66 | $90.65 | $91.21 | $91.21 | 119,676 |
| 2023-04-13 | $92.91 | $93.67 | $91.81 | $93.62 | $93.62 | 91,415 |
| 2023-04-12 | $94.29 | $95.08 | $92.87 | $93.19 | $93.19 | 77,115 |
| 2023-04-11 | $92.74 | $93.98 | $92.53 | $93.85 | $93.85 | 153,882 |
| 2023-04-10 | $92.08 | $93.59 | $91.60 | $92.86 | $92.86 | 218,647 |
| 2023-04-06 | $92.32 | $93.08 | $91.72 | $92.69 | $92.69 | 133,836 |
| 2023-04-05 | $90.02 | $91.70 | $89.76 | $91.69 | $91.69 | 151,799 |
| 2023-04-04 | $88.73 | $89.94 | $88.48 | $89.71 | $89.71 | 139,081 |
| 2023-04-03 | $88.55 | $89.10 | $87.63 | $88.68 | $88.68 | 160,749 |
| 2023-03-31 | $88.38 | $89.01 | $87.84 | $88.89 | $88.89 | 186,565 |
| 2023-03-30 | $87.49 | $88.39 | $87.10 | $87.83 | $87.83 | 109,002 |
| 2023-03-29 | $86.85 | $87.76 | $86.85 | $87.19 | $87.19 | 173,585 |
| 2023-03-28 | $86.11 | $87.62 | $86.11 | $86.55 | $86.55 | 130,795 |
| 2023-03-27 | $87.32 | $87.63 | $86.45 | $86.64 | $86.64 | 119,530 |
| 2023-03-24 | $83.89 | $86.77 | $83.66 | $86.64 | $86.64 | 164,527 |
| 2023-03-23 | $84.06 | $84.53 | $83.00 | $83.81 | $83.81 | 236,031 |
| 2023-03-22 | $85.35 | $86.28 | $83.86 | $83.95 | $83.95 | 199,972 |
| 2023-03-21 | $88.44 | $88.71 | $84.21 | $85.27 | $85.27 | 218,385 |
| 2023-03-20 | $87.24 | $88.68 | $87.24 | $87.96 | $87.96 | 184,448 |
| 2023-03-17 | $87.79 | $88.49 | $86.23 | $86.74 | $86.74 | 667,704 |
| 2023-03-16 | $86.70 | $88.47 | $86.70 | $88.22 | $88.22 | 172,186 |
| 2023-03-15 | $85.91 | $87.83 | $85.86 | $87.40 | $87.40 | 160,754 |
| 2023-03-14 | $86.46 | $87.21 | $85.68 | $86.73 | $86.73 | 150,749 |
| 2023-03-13 | $84.77 | $86.97 | $84.77 | $85.02 | $85.02 | 168,544 |
| 2023-03-10 | $85.94 | $86.14 | $83.88 | $84.74 | $84.74 | 162,995 |
| 2023-03-09 | $86.77 | $86.97 | $85.51 | $85.78 | $85.78 | 128,206 |
| 2023-03-08 | $85.17 | $86.56 | $84.33 | $86.46 | $86.46 | 110,888 |
| 2023-03-07 | $86.34 | $86.43 | $85.20 | $85.50 | $85.50 | 121,338 |
| 2023-03-06 | $86.76 | $86.96 | $84.72 | $85.79 | $85.79 | 220,404 |
| 2023-03-03 | $85.63 | $87.24 | $84.48 | $87.20 | $87.20 | 176,498 |
| 2023-03-02 | $86.50 | $86.67 | $82.51 | $84.74 | $84.74 | 297,361 |
| 2023-03-01 | $88.48 | $88.54 | $86.66 | $86.91 | $86.91 | 192,071 |
| 2023-02-28 | $89.60 | $90.50 | $89.17 | $89.30 | $89.30 | 301,007 |
| 2023-02-27 | $91.84 | $93.37 | $89.86 | $89.97 | $89.97 | 130,999 |
| 2023-02-24 | $91.27 | $91.44 | $90.45 | $91.32 | $91.32 | 97,367 |
| 2023-02-23 | $93.21 | $94.04 | $90.98 | $91.94 | $91.94 | 111,400 |
| 2023-02-22 | $93.61 | $94.57 | $92.78 | $93.17 | $93.17 | 148,437 |
| 2023-02-21 | $93.69 | $93.69 | $92.78 | $93.17 | $93.17 | 98,656 |
| 2023-02-17 | $92.76 | $94.95 | $92.76 | $94.27 | $94.27 | 121,491 |
| 2023-02-16 | $92.29 | $92.77 | $91.28 | $92.61 | $92.22 | 135,202 |
| 2023-02-15 | $93.11 | $93.74 | $92.90 | $93.20 | $93.20 | 104,749 |
| 2023-02-14 | $94.68 | $94.75 | $93.24 | $93.60 | $93.60 | 87,686 |
| 2023-02-13 | $93.69 | $94.95 | $93.57 | $94.89 | $94.89 | 140,894 |
| 2023-02-10 | $92.92 | $93.87 | $92.64 | $93.56 | $93.56 | 103,910 |
| 2023-02-09 | $94.68 | $95.18 | $92.25 | $92.54 | $92.54 | 112,556 |
| 2023-02-08 | $96.12 | $96.56 | $94.25 | $94.42 | $94.42 | 121,109 |
| 2023-02-07 | $97.28 | $97.28 | $94.79 | $96.77 | $96.77 | 125,586 |
| 2023-02-06 | $98.00 | $98.00 | $96.80 | $97.90 | $97.90 | 134,899 |
| 2023-02-03 | $98.44 | $98.69 | $96.64 | $97.91 | $97.91 | 182,241 |
| 2023-02-02 | $97.51 | $99.19 | $97.51 | $98.76 | $98.76 | 158,545 |
| 2023-02-01 | $93.81 | $97.55 | $93.51 | $96.98 | $96.98 | 222,021 |
| 2023-01-31 | $93.26 | $95.10 | $92.63 | $94.17 | $94.17 | 796,459 |
| 2023-01-30 | $94.67 | $94.99 | $92.47 | $92.79 | $92.79 | 166,551 |
| 2023-01-27 | $95.04 | $95.88 | $94.64 | $95.19 | $95.19 | 133,723 |
| 2023-01-26 | $95.86 | $96.27 | $94.70 | $94.99 | $94.99 | 115,270 |
| 2023-01-25 | $95.49 | $96.12 | $94.79 | $96.10 | $96.10 | 153,551 |
| 2023-01-24 | $93.53 | $96.32 | $93.36 | $96.23 | $96.23 | 138,219 |
| 2023-01-23 | $92.70 | $94.66 | $91.65 | $93.86 | $93.86 | 143,310 |
| 2023-01-20 | $93.29 | $93.29 | $91.47 | $93.04 | $93.04 | 195,752 |
| 2023-01-19 | $94.33 | $94.48 | $92.85 | $92.88 | $92.88 | 137,775 |
| 2023-01-18 | $96.27 | $96.27 | $93.41 | $94.24 | $94.24 | 121,297 |
| 2023-01-17 | $95.78 | $96.48 | $94.95 | $96.03 | $96.03 | 144,866 |
| 2023-01-13 | $95.10 | $95.76 | $94.26 | $95.48 | $95.48 | 127,602 |
| 2023-01-12 | $95.54 | $95.87 | $94.82 | $95.26 | $95.26 | 124,654 |
| 2023-01-11 | $94.71 | $95.90 | $94.53 | $95.30 | $95.30 | 94,752 |
| 2023-01-10 | $93.26 | $95.14 | $92.59 | $94.88 | $94.88 | 160,657 |
| 2023-01-09 | $94.75 | $95.57 | $93.22 | $93.26 | $93.26 | 128,292 |
| 2023-01-06 | $94.02 | $95.35 | $94.02 | $94.65 | $94.65 | 103,880 |
| 2023-01-05 | $94.65 | $95.53 | $92.90 | $92.92 | $92.92 | 154,042 |
| 2023-01-04 | $95.71 | $97.50 | $95.69 | $96.25 | $96.25 | 181,537 |
| 2023-01-03 | $93.65 | $95.27 | $92.72 | $95.14 | $95.14 | 229,546 |
| 2022-12-30 | $94.52 | $94.86 | $92.19 | $92.55 | $92.55 | 131,313 |
| 2022-12-29 | $94.87 | $94.99 | $93.81 | $94.64 | $94.64 | 149,782 |
| 2022-12-28 | $95.27 | $95.65 | $93.99 | $94.24 | $94.24 | 118,413 |
| 2022-12-27 | $93.18 | $94.97 | $93.18 | $94.90 | $94.90 | 83,726 |
| 2022-12-23 | $92.75 | $94.02 | $92.60 | $93.72 | $93.72 | 93,386 |
| 2022-12-22 | $92.70 | $92.88 | $91.80 | $92.76 | $92.76 | 179,180 |
| 2022-12-21 | $92.33 | $93.32 | $92.12 | $93.06 | $93.06 | 239,488 |
| 2022-12-20 | $92.48 | $92.48 | $91.80 | $92.02 | $92.02 | 242,410 |
| 2022-12-19 | $92.42 | $93.54 | $92.22 | $92.48 | $92.48 | 230,762 |
| 2022-12-16 | $93.05 | $93.96 | $91.88 | $92.96 | $92.96 | 477,349 |
| 2022-12-15 | $95.99 | $95.99 | $93.62 | $94.30 | $94.30 | 175,104 |
| 2022-12-14 | $97.29 | $98.68 | $95.65 | $95.99 | $95.99 | 186,996 |
| 2022-12-13 | $98.93 | $99.70 | $96.68 | $97.17 | $97.17 | 306,817 |
| 2022-12-12 | $97.25 | $97.52 | $95.52 | $97.05 | $97.05 | 181,565 |
| 2022-12-09 | $96.32 | $97.12 | $96.14 | $96.84 | $96.84 | 151,323 |
| 2022-12-08 | $96.54 | $97.29 | $95.26 | $96.94 | $96.94 | 144,639 |
| 2022-12-07 | $96.39 | $97.32 | $95.75 | $96.42 | $96.42 | 142,361 |
| 2022-12-06 | $97.05 | $97.36 | $95.14 | $96.29 | $96.29 | 160,887 |
| 2022-12-05 | $97.34 | $97.75 | $96.49 | $97.60 | $97.60 | 135,162 |
| 2022-12-02 | $98.00 | $98.47 | $96.71 | $98.18 | $98.18 | 154,431 |
| 2022-12-01 | $99.13 | $99.52 | $97.53 | $98.68 | $98.68 | 154,849 |
| 2022-11-30 | $95.07 | $98.19 | $95.07 | $97.99 | $97.99 | 210,938 |
| 2022-11-29 | $96.75 | $97.46 | $96.43 | $96.90 | $96.90 | 85,344 |
| 2022-11-28 | $98.60 | $99.00 | $97.42 | $97.75 | $97.75 | 132,635 |
| 2022-11-25 | $99.23 | $100.51 | $99.19 | $99.47 | $99.47 | 84,670 |
| 2022-11-23 | $98.00 | $99.05 | $97.40 | $98.99 | $98.99 | 187,473 |
| 2022-11-22 | $97.50 | $98.57 | $96.33 | $97.95 | $97.95 | 146,009 |
| 2022-11-21 | $97.82 | $98.85 | $96.62 | $97.40 | $97.40 | 177,204 |
| 2022-11-18 | $97.92 | $98.77 | $97.24 | $97.58 | $97.58 | 218,883 |
| 2022-11-17 | $96.47 | $96.47 | $95.00 | $96.29 | $96.29 | 109,361 |
| 2022-11-16 | $96.45 | $97.58 | $95.91 | $97.20 | $97.20 | 147,919 |
| 2022-11-15 | $95.27 | $96.47 | $94.68 | $96.24 | $96.24 | 186,239 |
| 2022-11-14 | $91.17 | $95.63 | $91.17 | $94.89 | $94.89 | 188,635 |
| 2022-11-11 | $95.77 | $95.77 | $90.84 | $92.46 | $92.07 | 264,803 |
| 2022-11-10 | $93.46 | $96.19 | $92.44 | $96.03 | $95.63 | 203,313 |
| 2022-11-09 | $89.51 | $90.83 | $89.07 | $90.29 | $89.91 | 190,058 |
| 2022-11-08 | $87.71 | $90.90 | $86.61 | $89.77 | $89.40 | 161,255 |
| 2022-11-07 | $89.00 | $89.29 | $87.82 | $89.08 | $88.71 | 151,222 |
| 2022-11-04 | $87.69 | $88.98 | $87.03 | $88.92 | $88.55 | 126,695 |
| 2022-11-03 | $85.97 | $87.94 | $85.12 | $87.67 | $87.30 | 115,230 |
| 2022-11-02 | $88.04 | $89.57 | $86.52 | $86.69 | $86.33 | 132,212 |
| 2022-11-01 | $90.60 | $90.60 | $87.37 | $88.04 | $88.04 | 185,945 |
| 2022-10-31 | $89.72 | $91.01 | $89.13 | $90.46 | $90.46 | 339,004 |
| 2022-10-28 | $87.54 | $89.65 | $87.29 | $89.64 | $89.64 | 164,897 |
| 2022-10-27 | $84.96 | $88.49 | $84.96 | $87.25 | $87.25 | 158,384 |
| 2022-10-26 | $85.74 | $85.76 | $84.25 | $84.72 | $84.72 | 160,908 |
| 2022-10-25 | $82.99 | $85.43 | $81.94 | $85.03 | $85.03 | 166,201 |
| 2022-10-24 | $81.06 | $82.73 | $80.91 | $82.18 | $82.18 | 198,242 |
| 2022-10-21 | $79.03 | $81.65 | $77.98 | $80.78 | $80.78 | 637,589 |
| 2022-10-20 | $84.24 | $85.04 | $78.28 | $78.29 | $78.29 | 359,663 |
| 2022-10-19 | $85.93 | $86.94 | $85.15 | $86.12 | $86.12 | 167,586 |
| 2022-10-18 | $87.56 | $88.44 | $86.55 | $87.25 | $87.25 | 163,638 |
| 2022-10-17 | $85.88 | $87.95 | $85.88 | $86.56 | $86.56 | 250,847 |
| 2022-10-14 | $85.80 | $86.64 | $84.81 | $84.88 | $84.88 | 137,208 |
| 2022-10-13 | $81.50 | $85.47 | $81.31 | $85.13 | $85.13 | 170,575 |
| 2022-10-12 | $83.16 | $83.68 | $82.12 | $82.60 | $82.60 | 186,798 |
| 2022-10-11 | $80.92 | $83.76 | $80.74 | $83.23 | $83.23 | 247,065 |
| 2022-10-10 | $79.88 | $81.45 | $79.88 | $80.69 | $80.69 | 122,766 |
| 2022-10-07 | $80.81 | $80.89 | $79.07 | $79.71 | $79.71 | 129,613 |
| 2022-10-06 | $82.05 | $82.05 | $80.75 | $81.00 | $81.00 | 133,445 |
| 2022-10-05 | $82.92 | $83.20 | $81.34 | $82.48 | $82.48 | 193,190 |
| 2022-10-04 | $82.18 | $84.47 | $82.18 | $84.10 | $84.10 | 257,954 |
| 2022-10-03 | $79.10 | $82.09 | $78.60 | $81.97 | $81.97 | 255,693 |
| 2022-09-30 | $80.18 | $80.18 | $77.91 | $77.95 | $77.95 | 287,212 |
| 2022-09-29 | $81.26 | $81.42 | $79.45 | $79.74 | $79.74 | 161,141 |
| 2022-09-28 | $80.61 | $82.56 | $79.90 | $81.77 | $81.77 | 181,559 |
| 2022-09-27 | $82.56 | $82.76 | $79.51 | $80.15 | $80.15 | 177,566 |
| 2022-09-26 | $82.75 | $83.68 | $82.00 | $82.11 | $82.11 | 148,436 |
| 2022-09-23 | $83.64 | $84.68 | $82.21 | $83.27 | $83.27 | 167,623 |
| 2022-09-22 | $84.13 | $84.80 | $82.92 | $84.32 | $84.32 | 153,247 |
| 2022-09-21 | $86.33 | $87.60 | $84.13 | $84.74 | $84.74 | 199,069 |
| 2022-09-20 | $85.40 | $85.87 | $84.19 | $85.34 | $85.34 | 166,459 |
| 2022-09-19 | $86.46 | $86.55 | $84.62 | $86.33 | $86.33 | 243,351 |
| 2022-09-16 | $86.60 | $89.04 | $85.13 | $85.79 | $85.79 | 978,017 |
| 2022-09-15 | $88.15 | $88.66 | $86.26 | $86.86 | $86.86 | 381,044 |
| 2022-09-14 | $86.09 | $89.64 | $86.00 | $89.37 | $89.37 | 319,453 |
| 2022-09-13 | $85.31 | $87.50 | $84.96 | $86.17 | $86.17 | 317,858 |
| 2022-09-12 | $84.36 | $86.47 | $84.19 | $86.24 | $86.24 | 147,104 |
| 2022-09-09 | $84.91 | $84.98 | $83.75 | $84.39 | $84.39 | 156,893 |
| 2022-09-08 | $83.36 | $84.68 | $82.98 | $84.12 | $84.12 | 133,967 |
| 2022-09-07 | $82.87 | $84.01 | $82.87 | $83.79 | $83.79 | 124,018 |
| 2022-09-06 | $82.52 | $83.11 | $82.18 | $82.41 | $82.41 | 113,622 |
| 2022-09-02 | $84.01 | $84.95 | $82.63 | $82.86 | $82.86 | 148,838 |
| 2022-09-01 | $82.94 | $84.21 | $82.62 | $83.78 | $83.78 | 129,880 |
| 2022-08-31 | $83.75 | $83.89 | $82.64 | $82.97 | $82.97 | 104,396 |
| 2022-08-30 | $85.26 | $85.26 | $83.17 | $83.39 | $83.39 | 107,304 |
| 2022-08-29 | $84.69 | $85.49 | $83.62 | $84.66 | $84.66 | 90,915 |
| 2022-08-26 | $86.36 | $86.54 | $84.76 | $84.77 | $84.77 | 126,061 |
| 2022-08-25 | $85.30 | $86.46 | $84.89 | $86.41 | $86.41 | 96,495 |
| 2022-08-24 | $84.92 | $85.21 | $84.00 | $85.01 | $85.01 | 110,168 |
| 2022-08-23 | $87.15 | $87.15 | $84.06 | $84.80 | $84.80 | 168,574 |
| 2022-08-22 | $88.20 | $88.66 | $86.64 | $87.00 | $87.00 | 134,391 |
| 2022-08-19 | $89.27 | $89.40 | $88.12 | $88.52 | $88.52 | 123,414 |
| 2022-08-18 | $89.33 | $89.73 | $88.57 | $89.22 | $89.22 | 95,155 |
| 2022-08-17 | $89.36 | $90.04 | $88.56 | $89.53 | $89.53 | 114,742 |
| 2022-08-16 | $89.47 | $89.68 | $88.92 | $89.66 | $89.66 | 118,709 |
| 2022-08-15 | $88.95 | $89.85 | $88.27 | $89.84 | $89.84 | 154,067 |
| 2022-08-12 | $87.68 | $88.97 | $87.26 | $88.95 | $88.95 | 133,470 |
| 2022-08-11 | $88.31 | $89.22 | $87.42 | $87.59 | $87.20 | 103,064 |
| 2022-08-10 | $88.79 | $88.86 | $87.73 | $88.52 | $88.13 | 159,714 |
| 2022-08-09 | $87.78 | $88.78 | $87.77 | $88.21 | $87.82 | 166,428 |
| 2022-08-08 | $88.13 | $89.12 | $86.91 | $87.70 | $87.31 | 133,102 |
| 2022-08-05 | $90.00 | $90.00 | $87.07 | $87.83 | $87.44 | 149,739 |
| 2022-08-04 | $90.57 | $91.02 | $88.99 | $90.42 | $90.02 | 150,482 |
| 2022-08-03 | $88.55 | $90.60 | $87.75 | $90.31 | $89.91 | 164,633 |
| 2022-08-02 | $88.01 | $89.17 | $87.06 | $88.34 | $87.95 | 169,748 |
| 2022-08-01 | $87.12 | $89.27 | $86.80 | $87.76 | $87.37 | 228,121 |
| 2022-07-29 | $87.26 | $88.09 | $86.90 | $87.17 | $86.78 | 345,030 |
| 2022-07-28 | $84.70 | $87.54 | $83.88 | $87.36 | $86.97 | 186,418 |
| 2022-07-27 | $84.11 | $84.24 | $83.27 | $83.98 | $83.61 | 232,166 |
| 2022-07-26 | $83.45 | $84.48 | $83.14 | $84.37 | $83.99 | 131,250 |
| 2022-07-25 | $82.97 | $83.80 | $82.13 | $83.77 | $83.40 | 100,239 |
| 2022-07-22 | $81.98 | $83.00 | $81.71 | $82.56 | $82.19 | 125,320 |
| 2022-07-21 | $80.47 | $81.97 | $80.35 | $81.81 | $81.45 | 104,618 |
| 2022-07-20 | $82.38 | $82.42 | $80.87 | $80.97 | $80.61 | 139,771 |
| 2022-07-19 | $81.10 | $82.10 | $81.07 | $81.72 | $81.36 | 162,055 |
| 2022-07-18 | $82.52 | $82.52 | $80.50 | $80.68 | $80.32 | 179,768 |
| 2022-07-15 | $82.43 | $83.66 | $81.35 | $83.19 | $82.82 | 143,380 |
| 2022-07-14 | $80.66 | $82.25 | $80.66 | $82.02 | $81.66 | 87,682 |
| 2022-07-13 | $81.37 | $82.28 | $80.81 | $81.79 | $81.43 | 91,710 |
| 2022-07-12 | $82.45 | $83.18 | $81.05 | $81.58 | $81.22 | 80,474 |
| 2022-07-11 | $82.44 | $82.64 | $81.58 | $82.38 | $82.01 | 76,042 |
| 2022-07-08 | $83.17 | $83.17 | $81.84 | $82.13 | $81.76 | 105,140 |
| 2022-07-07 | $83.57 | $84.17 | $82.79 | $83.13 | $82.76 | 127,654 |
| 2022-07-06 | $82.38 | $84.31 | $81.81 | $83.57 | $83.20 | 128,970 |
| 2022-07-05 | $83.00 | $83.24 | $79.85 | $82.53 | $82.16 | 291,455 |
| 2022-07-01 | $81.52 | $83.94 | $81.52 | $83.69 | $83.32 | 240,467 |
| 2022-06-30 | $79.47 | $81.55 | $79.47 | $81.51 | $81.15 | 174,971 |
| 2022-06-29 | $79.10 | $80.21 | $78.47 | $79.88 | $79.52 | 119,925 |
| 2022-06-28 | $80.15 | $80.75 | $79.03 | $79.12 | $78.77 | 122,391 |
| 2022-06-27 | $78.90 | $79.88 | $78.66 | $79.72 | $79.37 | 101,910 |
| 2022-06-24 | $78.13 | $79.20 | $77.52 | $79.09 | $78.74 | 320,115 |
| 2022-06-23 | $74.58 | $78.24 | $74.58 | $77.97 | $77.62 | 178,850 |
| 2022-06-22 | $72.33 | $75.11 | $72.32 | $74.22 | $73.89 | 160,958 |
| 2022-06-21 | $72.80 | $73.10 | $71.53 | $72.30 | $71.98 | 189,951 |
| 2022-06-17 | $71.48 | $72.99 | $71.24 | $72.61 | $72.29 | 490,004 |
| 2022-06-16 | $72.24 | $72.56 | $71.22 | $71.43 | $71.11 | 264,404 |
| 2022-06-15 | $73.19 | $74.21 | $71.77 | $73.14 | $72.81 | 162,476 |
| 2022-06-14 | $75.09 | $75.63 | $71.63 | $72.69 | $72.37 | 179,015 |
| 2022-06-13 | $78.11 | $78.24 | $75.03 | $75.37 | $75.03 | 184,605 |
| 2022-06-10 | $78.10 | $79.81 | $77.27 | $79.05 | $78.70 | 141,234 |
| 2022-06-09 | $79.40 | $80.25 | $78.53 | $78.64 | $78.29 | 109,667 |
| 2022-06-08 | $81.13 | $81.13 | $79.12 | $79.24 | $78.89 | 133,926 |
| 2022-06-07 | $81.23 | $81.74 | $80.00 | $81.36 | $81.00 | 171,339 |
| 2022-06-06 | $81.26 | $81.51 | $80.79 | $80.88 | $80.52 | 86,709 |
| 2022-06-03 | $81.02 | $81.71 | $80.80 | $80.83 | $80.47 | 105,171 |
| 2022-06-02 | $80.05 | $81.65 | $78.62 | $81.52 | $81.16 | 140,779 |
| 2022-06-01 | $79.52 | $80.06 | $79.12 | $79.39 | $79.04 | 115,345 |
| 2022-05-31 | $79.37 | $79.49 | $77.87 | $79.25 | $78.90 | 176,478 |
| 2022-05-27 | $78.55 | $80.06 | $78.55 | $79.69 | $79.34 | 121,243 |
| 2022-05-26 | $80.48 | $80.48 | $78.57 | $78.59 | $78.24 | 117,161 |
| 2022-05-25 | $80.29 | $80.60 | $79.52 | $79.61 | $79.26 | 193,282 |
| 2022-05-24 | $79.41 | $80.18 | $77.83 | $79.99 | $79.63 | 127,582 |
| 2022-05-23 | $79.46 | $79.76 | $78.68 | $79.04 | $78.69 | 122,650 |
| 2022-05-20 | $79.62 | $79.62 | $76.95 | $78.81 | $78.46 | 163,123 |
| 2022-05-19 | $78.62 | $79.55 | $77.47 | $79.31 | $78.96 | 200,789 |
| 2022-05-18 | $78.22 | $80.68 | $77.66 | $78.50 | $78.15 | 298,898 |
| 2022-05-17 | $78.19 | $78.19 | $76.38 | $77.65 | $77.30 | 157,645 |
| 2022-05-16 | $78.00 | $78.83 | $77.51 | $77.64 | $77.29 | 153,737 |
| 2022-05-13 | $77.53 | $78.31 | $76.67 | $77.99 | $77.64 | 219,869 |
| 2022-05-12 | $75.84 | $77.33 | $75.40 | $77.23 | $76.53 | 178,328 |
| 2022-05-11 | $75.24 | $76.89 | $75.16 | $75.79 | $75.10 | 139,645 |
| 2022-05-10 | $76.79 | $77.83 | $74.91 | $75.86 | $75.17 | 158,295 |
| 2022-05-09 | $75.67 | $76.83 | $75.11 | $76.28 | $75.59 | 230,179 |
| 2022-05-06 | $75.35 | $76.00 | $74.77 | $75.89 | $75.20 | 235,973 |
| 2022-05-05 | $77.39 | $77.43 | $75.06 | $75.82 | $75.13 | 209,725 |
| 2022-05-04 | $76.34 | $78.09 | $75.31 | $77.54 | $76.84 | 287,306 |
| 2022-05-03 | $76.97 | $77.88 | $74.93 | $76.40 | $75.71 | 293,074 |
| 2022-05-02 | $79.09 | $79.81 | $77.01 | $77.84 | $77.13 | 252,043 |
| 2022-04-29 | $80.76 | $80.84 | $78.35 | $78.66 | $77.95 | 659,335 |
| 2022-04-28 | $80.37 | $81.56 | $80.07 | $81.36 | $80.62 | 157,780 |
| 2022-04-27 | $82.08 | $82.56 | $79.94 | $80.06 | $79.33 | 295,256 |
| 2022-04-26 | $82.62 | $83.69 | $82.15 | $82.42 | $81.67 | 148,308 |
| 2022-04-25 | $84.96 | $84.96 | $81.81 | $83.18 | $82.42 | 227,723 |
| 2022-04-22 | $85.42 | $85.81 | $84.01 | $84.42 | $83.65 | 211,066 |
| 2022-04-21 | $86.24 | $86.93 | $84.99 | $85.05 | $84.28 | 147,017 |
| 2022-04-20 | $84.73 | $87.32 | $84.70 | $86.24 | $85.46 | 133,456 |
| 2022-04-19 | $83.51 | $84.82 | $83.39 | $83.94 | $83.18 | 177,656 |
| 2022-04-18 | $85.15 | $85.91 | $82.59 | $83.17 | $82.41 | 183,590 |
| 2022-04-14 | $87.80 | $88.10 | $85.21 | $85.35 | $84.57 | 95,131 |
| 2022-04-13 | $88.86 | $88.99 | $87.18 | $87.43 | $86.64 | 205,243 |
| 2022-04-12 | $88.95 | $89.82 | $88.43 | $88.70 | $87.89 | 162,210 |
| 2022-04-11 | $89.62 | $89.62 | $88.27 | $88.77 | $87.96 | 187,212 |
| 2022-04-08 | $90.23 | $90.77 | $89.37 | $89.49 | $88.68 | 165,463 |
| 2022-04-07 | $90.53 | $90.82 | $89.92 | $90.20 | $89.38 | 163,760 |
| 2022-04-06 | $89.27 | $90.48 | $89.26 | $90.08 | $89.26 | 173,726 |
| 2022-04-05 | $89.44 | $90.47 | $89.01 | $89.37 | $88.56 | 145,903 |
| 2022-04-04 | $92.53 | $92.53 | $88.37 | $89.32 | $88.51 | 182,469 |
| 2022-04-01 | $89.18 | $92.80 | $88.67 | $92.76 | $91.92 | 308,276 |
| 2022-03-31 | $89.71 | $90.49 | $88.68 | $89.02 | $88.21 | 296,180 |
| 2022-03-30 | $89.98 | $89.98 | $88.88 | $89.61 | $88.80 | 102,951 |
| 2022-03-29 | $87.99 | $89.83 | $87.99 | $89.61 | $88.80 | 217,213 |
| 2022-03-28 | $87.24 | $87.71 | $87.03 | $87.33 | $86.54 | 142,922 |
| 2022-03-25 | $86.99 | $87.85 | $86.38 | $86.97 | $86.18 | 89,948 |
| 2022-03-24 | $85.73 | $87.27 | $85.61 | $86.69 | $85.90 | 176,988 |
| 2022-03-23 | $86.25 | $86.92 | $85.09 | $85.39 | $84.61 | 189,649 |
| 2022-03-22 | $87.63 | $87.84 | $85.72 | $86.05 | $85.27 | 143,880 |
| 2022-03-21 | $87.43 | $88.05 | $86.66 | $87.21 | $86.42 | 107,969 |
| 2022-03-18 | $86.39 | $87.52 | $85.84 | $87.44 | $86.65 | 358,283 |
| 2022-03-17 | $85.55 | $86.70 | $85.37 | $85.97 | $85.19 | 113,565 |
| 2022-03-16 | $86.19 | $86.26 | $84.55 | $85.66 | $84.88 | 137,047 |
| 2022-03-15 | $84.83 | $86.23 | $84.46 | $85.97 | $85.19 | 215,944 |
| 2022-03-14 | $84.47 | $84.94 | $83.37 | $84.01 | $83.25 | 140,576 |
| 2022-03-11 | $84.90 | $85.17 | $83.34 | $83.89 | $83.13 | 113,303 |
| 2022-03-10 | $85.34 | $86.06 | $83.71 | $84.73 | $83.96 | 119,281 |
| 2022-03-09 | $87.95 | $87.95 | $85.69 | $85.89 | $85.11 | 231,906 |
| 2022-03-08 | $89.62 | $89.93 | $86.74 | $87.30 | $86.51 | 206,935 |
| 2022-03-07 | $88.56 | $90.25 | $87.21 | $89.98 | $89.16 | 293,656 |
| 2022-03-04 | $84.49 | $88.15 | $84.20 | $88.12 | $87.32 | 215,383 |
| 2022-03-03 | $84.42 | $85.90 | $84.15 | $84.72 | $83.95 | 196,641 |
| 2022-03-02 | $83.54 | $85.12 | $83.28 | $84.96 | $84.19 | 146,557 |
| 2022-03-01 | $84.52 | $85.26 | $82.84 | $83.51 | $82.75 | 177,392 |
| 2022-02-28 | $83.26 | $84.54 | $82.49 | $84.16 | $83.40 | 249,331 |
| 2022-02-25 | $83.28 | $84.40 | $82.46 | $83.19 | $82.43 | 184,839 |
| 2022-02-24 | $82.00 | $83.55 | $81.81 | $83.13 | $82.37 | 218,710 |
| 2022-02-23 | $85.50 | $86.40 | $83.47 | $83.69 | $82.93 | 207,864 |
| 2022-02-22 | $85.91 | $86.52 | $84.62 | $85.47 | $84.69 | 270,948 |
| 2022-02-18 | $82.05 | $86.48 | $81.26 | $86.03 | $85.25 | 254,943 |
| 2022-02-17 | $84.67 | $86.02 | $84.30 | $85.56 | $84.78 | 247,365 |
| 2022-02-16 | $85.32 | $85.61 | $83.67 | $84.99 | $84.22 | 161,321 |
| 2022-02-15 | $86.05 | $86.46 | $84.40 | $84.66 | $83.89 | 134,153 |
| 2022-02-14 | $86.25 | $86.58 | $84.48 | $85.56 | $84.78 | 147,177 |
| 2022-02-11 | $86.62 | $86.96 | $85.30 | $86.18 | $85.03 | 126,225 |
| 2022-02-10 | $87.08 | $87.77 | $85.89 | $85.97 | $84.83 | 167,848 |
| 2022-02-09 | $89.65 | $89.91 | $87.58 | $88.22 | $87.05 | 167,959 |
| 2022-02-08 | $89.00 | $90.49 | $88.84 | $89.52 | $88.33 | 121,085 |
| 2022-02-07 | $88.45 | $89.38 | $87.93 | $88.88 | $87.70 | 162,483 |
| 2022-02-04 | $89.45 | $89.61 | $87.40 | $88.78 | $87.60 | 115,120 |
| 2022-02-03 | $90.31 | $90.73 | $89.49 | $89.69 | $88.50 | 125,497 |
| 2022-02-02 | $90.03 | $91.04 | $89.89 | $90.75 | $89.54 | 196,297 |
| 2022-02-01 | $92.58 | $93.14 | $89.42 | $89.96 | $88.76 | 158,636 |
| 2022-01-31 | $90.28 | $92.34 | $89.87 | $92.23 | $91.00 | 541,523 |
| 2022-01-28 | $89.95 | $90.73 | $88.37 | $90.54 | $89.34 | 180,266 |
| 2022-01-27 | $91.40 | $92.65 | $89.52 | $89.76 | $88.57 | 151,592 |
| 2022-01-26 | $92.14 | $93.44 | $90.22 | $91.17 | $89.96 | 378,334 |
| 2022-01-25 | $90.34 | $92.26 | $90.02 | $91.45 | $90.23 | 235,146 |
| 2022-01-24 | $91.57 | $92.00 | $89.33 | $91.31 | $90.10 | 209,051 |
| 2022-01-21 | $91.30 | $92.43 | $90.57 | $91.81 | $90.59 | 212,582 |
| 2022-01-20 | $92.08 | $93.40 | $91.09 | $91.30 | $90.09 | 127,942 |
| 2022-01-19 | $91.87 | $92.99 | $91.27 | $91.87 | $90.65 | 153,450 |
| 2022-01-18 | $92.94 | $93.12 | $91.54 | $91.81 | $90.59 | 224,390 |
| 2022-01-14 | $95.28 | $95.31 | $93.16 | $93.97 | $92.72 | 163,924 |
| 2022-01-13 | $96.07 | $96.48 | $95.33 | $95.55 | $94.28 | 80,759 |
| 2022-01-12 | $95.40 | $96.69 | $95.28 | $95.95 | $94.67 | 198,270 |
| 2022-01-11 | $96.99 | $97.28 | $94.10 | $95.89 | $94.62 | 183,629 |
| 2022-01-10 | $97.91 | $98.17 | $96.17 | $96.73 | $95.44 | 128,444 |
| 2022-01-07 | $99.50 | $99.82 | $97.77 | $98.42 | $97.11 | 127,999 |
| 2022-01-06 | $100.38 | $101.25 | $99.50 | $99.96 | $98.63 | 127,230 |
| 2022-01-05 | $100.01 | $101.09 | $99.33 | $100.11 | $98.78 | 139,934 |
| 2022-01-04 | $102.43 | $102.89 | $100.26 | $100.48 | $99.14 | 131,501 |
| 2022-01-03 | $103.44 | $103.44 | $100.85 | $102.80 | $101.43 | 155,813 |
| 2021-12-31 | $103.25 | $103.77 | $102.13 | $103.44 | $102.06 | 84,437 |
| 2021-12-30 | $102.76 | $103.24 | $102.04 | $103.03 | $101.66 | 69,334 |
| 2021-12-29 | $101.45 | $102.66 | $101.02 | $102.60 | $101.24 | 118,864 |
| 2021-12-28 | $101.02 | $101.23 | $100.30 | $101.20 | $99.85 | 105,145 |
| 2021-12-27 | $100.35 | $101.03 | $100.04 | $100.96 | $99.62 | 68,606 |
| 2021-12-23 | $101.86 | $101.93 | $100.21 | $100.35 | $99.02 | 62,763 |
| 2021-12-22 | $100.44 | $101.51 | $99.91 | $101.32 | $99.97 | 135,950 |
| 2021-12-21 | $102.73 | $102.81 | $99.92 | $100.49 | $99.15 | 185,958 |
| 2021-12-20 | $100.77 | $102.84 | $100.18 | $102.33 | $100.97 | 243,074 |
| 2021-12-17 | $101.34 | $102.18 | $100.87 | $101.07 | $99.73 | 479,001 |
| 2021-12-16 | $100.52 | $102.53 | $99.59 | $101.38 | $100.03 | 226,528 |
| 2021-12-15 | $98.20 | $100.64 | $98.10 | $100.50 | $99.16 | 199,401 |
| 2021-12-14 | $99.14 | $99.42 | $97.74 | $98.09 | $96.79 | 192,255 |
| 2021-12-13 | $97.38 | $99.92 | $97.06 | $99.32 | $98.00 | 217,110 |
| 2021-12-10 | $97.30 | $98.42 | $97.30 | $97.78 | $96.48 | 146,321 |
| 2021-12-09 | $97.92 | $97.92 | $96.63 | $97.01 | $95.72 | 127,889 |
| 2021-12-08 | $97.00 | $98.52 | $96.65 | $97.68 | $96.38 | 149,732 |
| 2021-12-07 | $98.12 | $98.98 | $97.80 | $98.69 | $97.38 | 126,950 |
| 2021-12-06 | $97.12 | $98.29 | $96.77 | $98.11 | $96.81 | 163,273 |
| 2021-12-03 | $96.45 | $96.45 | $94.93 | $95.82 | $94.55 | 169,857 |
| 2021-12-02 | $94.73 | $96.40 | $94.56 | $95.84 | $94.57 | 141,526 |
| 2021-12-01 | $94.67 | $96.89 | $94.03 | $94.10 | $92.85 | 165,899 |
| 2021-11-30 | $94.92 | $95.82 | $93.99 | $94.18 | $92.93 | 206,841 |
| 2021-11-29 | $93.06 | $94.96 | $92.84 | $94.92 | $93.66 | 143,118 |
| 2021-11-26 | $94.11 | $95.07 | $91.42 | $92.45 | $91.22 | 170,982 |
| 2021-11-24 | $95.97 | $95.97 | $94.26 | $94.68 | $93.42 | 155,400 |
| 2021-11-23 | $95.65 | $96.37 | $95.13 | $95.94 | $94.66 | 137,352 |
| 2021-11-22 | $95.92 | $97.37 | $95.45 | $96.01 | $94.73 | 145,351 |
| 2021-11-19 | $94.62 | $96.25 | $94.54 | $96.03 | $94.75 | 211,555 |
| 2021-11-18 | $94.06 | $94.70 | $93.37 | $94.38 | $93.13 | 165,077 |
| 2021-11-17 | $92.24 | $94.09 | $91.73 | $94.06 | $92.81 | 200,478 |
| 2021-11-16 | $92.72 | $93.02 | $92.01 | $92.24 | $91.01 | 116,612 |
| 2021-11-15 | $93.04 | $93.25 | $92.42 | $93.17 | $91.93 | 115,625 |
| 2021-11-12 | $93.08 | $93.18 | $92.19 | $92.60 | $91.37 | 87,174 |
| 2021-11-11 | $93.80 | $93.84 | $92.52 | $93.09 | $91.49 | 64,915 |
| 2021-11-10 | $93.17 | $94.13 | $92.52 | $93.64 | $92.03 | 105,550 |
| 2021-11-09 | $93.50 | $93.94 | $92.98 | $93.04 | $91.44 | 107,557 |
| 2021-11-08 | $94.89 | $94.93 | $92.14 | $93.32 | $91.72 | 154,495 |
| 2021-11-05 | $92.77 | $94.53 | $92.77 | $94.27 | $92.65 | 184,871 |
| 2021-11-04 | $90.73 | $92.28 | $90.56 | $92.24 | $90.66 | 214,384 |
| 2021-11-03 | $90.63 | $91.16 | $89.38 | $90.56 | $89.01 | 156,675 |
| 2021-11-02 | $90.00 | $91.68 | $88.62 | $90.74 | $89.18 | 254,957 |
| 2021-11-01 | $89.55 | $89.68 | $87.71 | $89.54 | $88.00 | 220,651 |
| 2021-10-29 | $91.37 | $91.91 | $90.46 | $90.84 | $89.28 | 250,332 |
| 2021-10-28 | $89.92 | $91.42 | $89.81 | $91.14 | $89.58 | 104,565 |
| 2021-10-27 | $91.29 | $91.38 | $89.77 | $89.91 | $88.37 | 88,617 |
| 2021-10-26 | $90.57 | $91.75 | $90.57 | $91.02 | $89.46 | 139,358 |
| 2021-10-25 | $89.69 | $90.88 | $89.01 | $90.57 | $89.01 | 145,293 |
| 2021-10-22 | $89.87 | $90.41 | $89.39 | $89.43 | $87.89 | 153,745 |
| 2021-10-21 | $90.24 | $90.24 | $89.24 | $89.47 | $87.93 | 102,241 |
| 2021-10-20 | $89.36 | $91.00 | $89.36 | $90.12 | $88.57 | 127,130 |
| 2021-10-19 | $89.42 | $89.95 | $88.85 | $89.25 | $87.72 | 138,974 |
| 2021-10-18 | $89.32 | $90.08 | $88.23 | $89.00 | $87.47 | 116,535 |
| 2021-10-15 | $91.01 | $91.21 | $89.81 | $89.82 | $88.28 | 188,104 |
| 2021-10-14 | $89.41 | $90.61 | $89.41 | $90.57 | $89.01 | 108,135 |
| 2021-10-13 | $89.14 | $89.60 | $88.64 | $89.29 | $87.76 | 168,949 |
| 2021-10-12 | $88.69 | $89.45 | $88.26 | $89.14 | $87.61 | 168,146 |
| 2021-10-11 | $88.27 | $88.65 | $87.61 | $88.54 | $87.02 | 117,208 |
| 2021-10-08 | $89.08 | $89.33 | $87.64 | $88.30 | $86.78 | 128,417 |
| 2021-10-07 | $89.07 | $89.82 | $88.73 | $88.94 | $87.41 | 147,077 |
| 2021-10-06 | $87.92 | $89.00 | $86.96 | $88.87 | $87.34 | 134,379 |
| 2021-10-05 | $87.50 | $88.13 | $86.82 | $87.90 | $86.39 | 220,240 |
| 2021-10-04 | $85.49 | $87.78 | $85.49 | $87.51 | $86.01 | 147,907 |
| 2021-10-01 | $85.76 | $86.46 | $84.93 | $85.58 | $84.11 | 159,393 |
| 2021-09-30 | $87.38 | $87.40 | $85.48 | $85.52 | $84.05 | 137,543 |
| 2021-09-29 | $86.25 | $87.51 | $86.21 | $86.90 | $85.41 | 137,723 |
| 2021-09-28 | $86.87 | $86.99 | $86.03 | $86.19 | $84.71 | 145,641 |
| 2021-09-27 | $87.58 | $88.43 | $86.56 | $86.71 | $85.22 | 119,574 |
| 2021-09-24 | $87.43 | $88.23 | $87.14 | $87.77 | $86.26 | 136,124 |
| 2021-09-23 | $87.79 | $88.63 | $87.08 | $87.20 | $85.70 | 120,925 |
| 2021-09-22 | $87.40 | $88.46 | $86.67 | $87.52 | $86.02 | 152,800 |
| 2021-09-21 | $88.20 | $88.96 | $87.42 | $87.48 | $85.98 | 132,412 |
| 2021-09-20 | $86.50 | $88.30 | $86.02 | $88.12 | $86.61 | 195,638 |
| 2021-09-17 | $87.58 | $88.18 | $86.00 | $86.67 | $85.18 | 742,866 |
| 2021-09-16 | $88.58 | $88.65 | $86.53 | $87.08 | $85.58 | 172,337 |
| 2021-09-15 | $88.49 | $89.06 | $87.56 | $88.17 | $86.66 | 201,922 |
| 2021-09-14 | $88.74 | $89.37 | $88.24 | $88.68 | $87.16 | 144,437 |
| 2021-09-13 | $90.97 | $91.46 | $88.05 | $88.47 | $86.95 | 196,865 |
| 2021-09-10 | $93.07 | $93.07 | $90.34 | $90.51 | $88.96 | 176,751 |
| 2021-09-09 | $94.34 | $94.49 | $93.03 | $93.04 | $91.44 | 149,315 |
| 2021-09-08 | $92.12 | $94.96 | $92.12 | $94.69 | $93.06 | 216,008 |
| 2021-09-07 | $93.17 | $93.72 | $92.02 | $92.49 | $90.90 | 174,236 |
| 2021-09-03 | $93.93 | $94.26 | $93.03 | $93.33 | $91.73 | 129,092 |
| 2021-09-02 | $94.07 | $94.37 | $93.45 | $94.19 | $92.57 | 130,341 |
| 2021-09-01 | $92.51 | $94.43 | $92.36 | $93.85 | $92.24 | 131,644 |
| 2021-08-31 | $92.45 | $92.77 | $91.65 | $92.21 | $90.63 | 187,666 |
| 2021-08-30 | $90.88 | $92.12 | $90.88 | $92.10 | $90.52 | 123,291 |
| 2021-08-27 | $90.30 | $91.32 | $89.95 | $90.44 | $88.89 | 182,749 |
| 2021-08-26 | $89.13 | $90.11 | $88.51 | $89.81 | $88.27 | 120,100 |
| 2021-08-25 | $89.21 | $89.97 | $88.63 | $89.09 | $87.56 | 161,247 |
| 2021-08-24 | $90.30 | $90.93 | $88.90 | $89.32 | $87.79 | 143,111 |
| 2021-08-23 | $91.16 | $91.30 | $90.26 | $90.59 | $89.03 | 167,173 |
| 2021-08-20 | $90.16 | $91.60 | $90.00 | $91.40 | $89.83 | 201,002 |
| 2021-08-19 | $89.13 | $90.32 | $89.13 | $90.09 | $88.54 | 145,217 |
| 2021-08-18 | $90.59 | $90.78 | $89.04 | $89.26 | $87.73 | 109,762 |
| 2021-08-17 | $90.09 | $90.56 | $89.16 | $90.21 | $88.66 | 190,909 |
| 2021-08-16 | $89.71 | $90.59 | $89.58 | $90.51 | $88.96 | 187,817 |
| 2021-08-13 | $88.66 | $89.59 | $88.61 | $89.49 | $87.95 | 133,553 |
| 2021-08-12 | $88.61 | $89.07 | $88.19 | $88.73 | $86.85 | 111,695 |
| 2021-08-11 | $89.52 | $89.85 | $87.91 | $88.27 | $86.40 | 84,309 |
| 2021-08-10 | $90.08 | $90.08 | $88.71 | $89.18 | $87.29 | 148,414 |
| 2021-08-09 | $90.71 | $91.29 | $89.10 | $89.79 | $87.89 | 115,889 |
| 2021-08-06 | $91.53 | $92.07 | $90.66 | $90.71 | $88.79 | 147,542 |
| 2021-08-05 | $90.75 | $91.55 | $90.00 | $91.48 | $89.54 | 125,625 |
| 2021-08-04 | $88.95 | $90.39 | $88.39 | $90.25 | $88.34 | 209,771 |
| 2021-08-03 | $88.85 | $89.78 | $88.53 | $89.13 | $87.24 | 185,856 |
| 2021-08-02 | $88.63 | $89.19 | $87.70 | $88.68 | $86.80 | 171,503 |
| 2021-07-30 | $88.48 | $89.71 | $88.30 | $88.32 | $86.45 | 422,463 |
| 2021-07-29 | $88.07 | $88.50 | $87.40 | $88.25 | $86.38 | 148,400 |
| 2021-07-28 | $87.51 | $87.71 | $86.45 | $87.57 | $85.72 | 168,483 |
| 2021-07-27 | $86.00 | $87.27 | $85.45 | $87.22 | $85.37 | 209,580 |
| 2021-07-26 | $86.72 | $86.88 | $85.89 | $86.40 | $84.57 | 143,291 |
| 2021-07-23 | $85.04 | $86.68 | $85.04 | $86.54 | $84.71 | 89,193 |
| 2021-07-22 | $85.14 | $85.75 | $85.05 | $85.12 | $83.32 | 93,124 |
| 2021-07-21 | $86.30 | $87.01 | $85.10 | $85.30 | $83.49 | 114,930 |
| 2021-07-20 | $85.19 | $87.38 | $85.14 | $86.24 | $84.41 | 304,089 |
| 2021-07-19 | $85.40 | $86.13 | $84.13 | $85.25 | $83.45 | 199,992 |
| 2021-07-16 | $84.14 | $86.40 | $84.10 | $85.82 | $84.00 | 249,669 |
| 2021-07-15 | $81.89 | $83.61 | $81.89 | $83.60 | $81.83 | 96,770 |
| 2021-07-14 | $82.56 | $82.97 | $81.91 | $82.50 | $80.75 | 89,868 |
| 2021-07-13 | $82.40 | $83.17 | $82.33 | $82.39 | $80.65 | 105,015 |
| 2021-07-12 | $82.64 | $82.98 | $82.22 | $82.77 | $81.02 | 99,937 |
| 2021-07-09 | $82.48 | $82.90 | $81.75 | $82.51 | $80.76 | 96,770 |
| 2021-07-08 | $82.64 | $83.21 | $81.89 | $82.16 | $80.42 | 148,067 |
| 2021-07-07 | $81.10 | $82.82 | $81.02 | $82.75 | $81.00 | 197,307 |
| 2021-07-06 | $80.95 | $81.49 | $79.63 | $81.39 | $79.67 | 163,217 |
| 2021-07-02 | $80.40 | $81.22 | $80.03 | $80.85 | $79.14 | 128,700 |
| 2021-07-01 | $79.68 | $80.63 | $79.57 | $80.28 | $78.58 | 134,898 |
| 2021-06-30 | $79.67 | $80.24 | $79.55 | $79.56 | $77.88 | 144,367 |
| 2021-06-29 | $80.80 | $81.42 | $79.55 | $79.69 | $78.00 | 101,399 |
| 2021-06-28 | $81.32 | $82.35 | $80.84 | $81.01 | $79.30 | 149,782 |
| 2021-06-25 | $79.87 | $81.28 | $79.67 | $81.18 | $79.46 | 954,542 |
| 2021-06-24 | $80.02 | $80.16 | $79.00 | $80.08 | $78.39 | 155,921 |
| 2021-06-23 | $81.27 | $81.27 | $79.54 | $79.54 | $77.86 | 293,035 |
| 2021-06-22 | $81.97 | $81.97 | $80.79 | $81.54 | $79.81 | 175,998 |
| 2021-06-21 | $80.28 | $81.80 | $79.73 | $81.67 | $79.94 | 125,768 |
| 2021-06-18 | $82.46 | $82.61 | $80.20 | $80.21 | $78.51 | 278,508 |
| 2021-06-17 | $82.41 | $83.67 | $81.96 | $82.84 | $81.09 | 169,134 |
| 2021-06-16 | $83.43 | $83.75 | $82.00 | $82.43 | $80.69 | 148,207 |
| 2021-06-15 | $82.47 | $83.28 | $82.01 | $83.09 | $81.33 | 173,345 |
| 2021-06-14 | $82.50 | $82.69 | $81.40 | $82.23 | $80.49 | 144,974 |
| 2021-06-11 | $81.32 | $82.48 | $80.91 | $82.45 | $80.71 | 129,035 |
| 2021-06-10 | $80.55 | $81.30 | $80.17 | $81.14 | $79.42 | 96,988 |
| 2021-06-09 | $79.93 | $80.72 | $79.93 | $80.53 | $78.83 | 100,433 |
| 2021-06-08 | $80.03 | $80.03 | $79.25 | $79.76 | $78.07 | 134,641 |
| 2021-06-07 | $79.00 | $79.92 | $79.00 | $79.81 | $78.12 | 121,927 |
| 2021-06-04 | $79.63 | $79.93 | $78.83 | $78.91 | $77.24 | 190,208 |
| 2021-06-03 | $78.75 | $79.58 | $78.46 | $79.45 | $77.77 | 150,339 |
| 2021-06-02 | $79.26 | $79.40 | $78.47 | $78.85 | $77.18 | 189,875 |
| 2021-06-01 | $79.53 | $79.85 | $78.89 | $79.12 | $77.45 | 160,346 |
| 2021-05-28 | $79.65 | $80.43 | $79.26 | $79.37 | $77.69 | 120,527 |
| 2021-05-27 | $80.61 | $80.61 | $79.26 | $79.30 | $77.62 | 185,126 |
| 2021-05-26 | $79.22 | $80.75 | $78.74 | $80.37 | $78.67 | 231,997 |
| 2021-05-25 | $79.50 | $79.50 | $78.43 | $78.99 | $77.32 | 242,358 |
| 2021-05-24 | $78.78 | $80.02 | $78.51 | $79.17 | $77.49 | 166,371 |
| 2021-05-21 | $78.31 | $78.98 | $77.51 | $78.64 | $76.98 | 275,832 |
| 2021-05-20 | $77.00 | $78.72 | $76.99 | $78.31 | $76.65 | 304,466 |
| 2021-05-19 | $76.20 | $77.11 | $76.11 | $76.91 | $75.28 | 157,995 |
| 2021-05-18 | $76.82 | $77.16 | $76.53 | $76.66 | $75.04 | 323,502 |
| 2021-05-17 | $78.36 | $79.06 | $77.38 | $77.48 | $75.84 | 138,443 |
| 2021-05-14 | $78.80 | $79.26 | $78.20 | $78.47 | $76.81 | 135,465 |
| 2021-05-13 | $76.92 | $79.02 | $76.92 | $78.81 | $76.81 | 215,278 |
| 2021-05-12 | $78.29 | $78.29 | $76.79 | $76.97 | $75.02 | 162,126 |
| 2021-05-11 | $78.60 | $79.48 | $77.70 | $78.65 | $76.66 | 194,210 |
| 2021-05-10 | $79.50 | $80.04 | $78.82 | $78.93 | $76.93 | 246,631 |
| 2021-05-07 | $79.94 | $80.85 | $79.43 | $79.50 | $77.49 | 176,557 |
| 2021-05-06 | $79.58 | $80.27 | $79.25 | $79.90 | $77.88 | 202,775 |
| 2021-05-05 | $80.27 | $80.27 | $77.40 | $78.97 | $76.97 | 146,700 |
| 2021-05-04 | $79.28 | $80.43 | $78.97 | $79.97 | $77.94 | 189,231 |
| 2021-05-03 | $79.19 | $80.15 | $78.58 | $79.28 | $77.27 | 318,943 |
| 2021-04-30 | $78.82 | $79.48 | $78.13 | $79.19 | $77.18 | 723,981 |
| 2021-04-29 | $78.76 | $79.87 | $78.50 | $78.93 | $76.93 | 145,807 |
| 2021-04-28 | $78.73 | $78.95 | $78.31 | $78.48 | $76.49 | 145,823 |
| 2021-04-27 | $80.56 | $80.97 | $78.39 | $78.74 | $76.75 | 151,160 |
| 2021-04-26 | $82.38 | $82.38 | $79.94 | $80.42 | $78.38 | 170,183 |
| 2021-04-23 | $81.74 | $83.31 | $81.41 | $82.38 | $80.29 | 195,360 |
| 2021-04-22 | $81.99 | $82.66 | $81.35 | $81.62 | $79.55 | 150,489 |
| 2021-04-21 | $81.41 | $81.97 | $80.93 | $81.82 | $79.75 | 187,758 |
| 2021-04-20 | $80.00 | $81.38 | $80.00 | $81.08 | $79.03 | 133,727 |
| 2021-04-19 | $80.52 | $80.95 | $79.20 | $80.11 | $78.08 | 166,862 |
| 2021-04-16 | $81.00 | $81.67 | $80.66 | $80.71 | $78.67 | 275,191 |
| 2021-04-15 | $79.50 | $80.63 | $79.50 | $80.59 | $78.55 | 115,648 |
| 2021-04-14 | $78.62 | $79.52 | $78.57 | $79.28 | $77.27 | 86,919 |
| 2021-04-13 | $77.90 | $79.03 | $77.78 | $78.68 | $76.69 | 160,173 |
| 2021-04-12 | $77.26 | $78.57 | $77.20 | $78.18 | $76.20 | 144,970 |
| 2021-04-09 | $77.31 | $77.39 | $76.64 | $77.10 | $75.15 | 112,423 |
| 2021-04-08 | $77.17 | $77.41 | $76.49 | $77.05 | $75.10 | 145,163 |
| 2021-04-07 | $77.41 | $77.77 | $76.43 | $76.85 | $74.90 | 121,805 |
| 2021-04-06 | $76.30 | $77.63 | $76.09 | $77.25 | $75.29 | 253,310 |
| 2021-04-05 | $75.94 | $76.64 | $75.73 | $76.25 | $74.32 | 226,615 |
| 2021-04-01 | $75.62 | $76.26 | $75.34 | $75.89 | $73.97 | 122,973 |
| 2021-03-31 | $75.21 | $76.04 | $74.92 | $75.62 | $73.71 | 227,551 |
| 2021-03-30 | $75.84 | $76.19 | $74.86 | $75.23 | $73.32 | 140,094 |
| 2021-03-29 | $75.37 | $76.62 | $75.15 | $75.91 | $73.99 | 219,075 |
| 2021-03-26 | $74.22 | $75.60 | $74.04 | $75.43 | $73.52 | 283,556 |
| 2021-03-25 | $74.25 | $74.64 | $73.51 | $74.28 | $72.40 | 167,775 |
| 2021-03-24 | $74.24 | $75.25 | $73.62 | $74.24 | $72.36 | 340,523 |
| 2021-03-23 | $73.28 | $75.43 | $73.01 | $74.40 | $72.52 | 175,381 |
| 2021-03-22 | $73.69 | $74.00 | $72.22 | $73.36 | $71.50 | 201,292 |
| 2021-03-19 | $72.90 | $73.69 | $72.24 | $73.69 | $71.82 | 901,149 |
| 2021-03-18 | $72.15 | $73.22 | $72.12 | $73.01 | $71.16 | 175,491 |
| 2021-03-17 | $72.72 | $73.08 | $72.06 | $72.24 | $70.41 | 169,526 |
| 2021-03-16 | $72.44 | $73.21 | $72.28 | $73.07 | $71.22 | 138,368 |
| 2021-03-15 | $71.95 | $72.50 | $70.93 | $72.38 | $70.55 | 207,033 |
| 2021-03-12 | $72.21 | $73.00 | $71.75 | $72.16 | $70.33 | 288,352 |
| 2021-03-11 | $72.08 | $72.36 | $71.02 | $71.78 | $69.96 | 170,381 |
| 2021-03-10 | $72.30 | $73.11 | $71.40 | $71.92 | $70.10 | 195,032 |
| 2021-03-09 | $71.36 | $72.58 | $71.26 | $72.16 | $70.33 | 176,683 |
| 2021-03-08 | $71.74 | $72.41 | $70.95 | $71.52 | $69.71 | 185,243 |
| 2021-03-05 | $71.15 | $71.78 | $70.07 | $70.94 | $69.14 | 285,179 |
| 2021-03-04 | $70.48 | $72.75 | $70.12 | $70.64 | $68.85 | 209,658 |
| 2021-03-03 | $71.41 | $71.88 | $70.30 | $70.79 | $69.00 | 225,690 |
| 2021-03-02 | $73.67 | $73.78 | $71.57 | $71.65 | $69.84 | 174,742 |
| 2021-03-01 | $73.74 | $74.10 | $72.76 | $73.42 | $71.56 | 145,684 |
| 2021-02-26 | $74.17 | $74.89 | $73.03 | $73.05 | $71.20 | 297,369 |
| 2021-02-25 | $75.77 | $76.95 | $73.94 | $74.11 | $72.23 | 231,352 |
| 2021-02-24 | $76.20 | $77.20 | $75.83 | $76.07 | $74.14 | 237,524 |
| 2021-02-23 | $78.76 | $81.57 | $76.27 | $76.28 | $74.35 | 209,578 |
| 2021-02-22 | $78.04 | $78.04 | $75.72 | $76.90 | $74.95 | 106,737 |
| 2021-02-19 | $78.39 | $78.91 | $77.76 | $77.97 | $76.00 | 123,636 |
| 2021-02-18 | $78.39 | $79.33 | $78.11 | $78.33 | $76.35 | 146,389 |
| 2021-02-17 | $78.23 | $78.41 | $77.78 | $78.38 | $76.40 | 143,677 |
| 2021-02-16 | $79.60 | $79.60 | $78.39 | $78.49 | $76.50 | 116,861 |
| 2021-02-12 | $80.83 | $81.01 | $78.87 | $79.51 | $77.50 | 110,206 |
| 2021-02-11 | $82.22 | $82.93 | $81.03 | $81.62 | $79.22 | 111,440 |
| 2021-02-10 | $82.50 | $83.05 | $81.45 | $81.89 | $79.48 | 153,443 |
| 2021-02-09 | $80.98 | $82.31 | $80.75 | $82.17 | $79.75 | 132,750 |
| 2021-02-08 | $81.52 | $81.52 | $80.05 | $80.98 | $78.60 | 107,283 |
| 2021-02-05 | $80.51 | $81.42 | $80.00 | $81.35 | $78.96 | 94,224 |
| 2021-02-04 | $79.28 | $80.44 | $79.04 | $79.80 | $77.45 | 125,285 |
| 2021-02-03 | $80.00 | $80.29 | $78.58 | $79.74 | $77.39 | 123,699 |
| 2021-02-02 | $79.84 | $81.30 | $79.68 | $80.54 | $78.17 | 135,038 |
| 2021-02-01 | $77.21 | $79.67 | $76.87 | $79.33 | $77.00 | 225,995 |
| 2021-01-29 | $78.06 | $79.85 | $77.21 | $77.26 | $74.99 | 440,492 |
| 2021-01-28 | $78.95 | $81.02 | $78.11 | $78.33 | $76.03 | 182,437 |
| 2021-01-27 | $79.34 | $79.82 | $77.84 | $78.46 | $76.15 | 253,765 |
| 2021-01-26 | $80.46 | $80.65 | $79.66 | $80.45 | $78.08 | 161,931 |
| 2021-01-25 | $79.86 | $81.40 | $79.51 | $80.71 | $78.34 | 149,137 |
| 2021-01-22 | $79.50 | $80.59 | $78.88 | $80.51 | $78.14 | 158,678 |
| 2021-01-21 | $81.52 | $81.52 | $79.56 | $79.82 | $77.47 | 153,397 |
| 2021-01-20 | $81.18 | $81.72 | $80.18 | $81.07 | $78.69 | 157,945 |
| 2021-01-19 | $81.62 | $82.04 | $80.92 | $81.56 | $79.16 | 227,258 |
| 2021-01-15 | $80.12 | $81.47 | $80.04 | $81.37 | $78.98 | 152,388 |
| 2021-01-14 | $81.52 | $81.55 | $80.18 | $80.52 | $78.15 | 135,226 |
| 2021-01-13 | $81.00 | $81.82 | $80.42 | $80.83 | $78.45 | 108,783 |
| 2021-01-12 | $80.65 | $81.12 | $80.04 | $80.71 | $78.34 | 83,531 |
| 2021-01-11 | $80.66 | $81.10 | $79.88 | $80.70 | $78.33 | 99,509 |
| 2021-01-08 | $80.57 | $80.98 | $79.83 | $80.98 | $78.60 | 113,040 |
| 2021-01-07 | $81.89 | $82.07 | $79.75 | $80.09 | $77.73 | 127,187 |
| 2021-01-06 | $79.25 | $82.47 | $79.25 | $81.77 | $79.36 | 275,020 |
| 2021-01-05 | $78.43 | $78.96 | $77.50 | $78.49 | $76.18 | 155,628 |
| 2021-01-04 | $79.51 | $79.60 | $77.48 | $78.19 | $75.89 | 145,804 |
| 2020-12-31 | $78.33 | $79.64 | $78.33 | $79.51 | $77.17 | 108,502 |
| 2020-12-30 | $78.35 | $79.13 | $77.92 | $78.44 | $76.13 | 98,599 |
| 2020-12-29 | $79.30 | $79.80 | $77.95 | $78.35 | $76.05 | 99,730 |
| 2020-12-28 | $78.00 | $79.69 | $78.00 | $79.15 | $76.82 | 146,205 |
| 2020-12-24 | $77.93 | $77.93 | $76.74 | $77.67 | $75.39 | 52,194 |
| 2020-12-23 | $77.60 | $78.12 | $76.88 | $77.40 | $75.12 | 167,041 |
| 2020-12-22 | $76.34 | $77.20 | $75.94 | $77.10 | $74.83 | 163,594 |
| 2020-12-21 | $77.12 | $77.15 | $74.87 | $76.50 | $74.25 | 191,422 |
| 2020-12-18 | $80.22 | $80.94 | $78.01 | $78.19 | $75.89 | 895,072 |
| 2020-12-17 | $78.39 | $80.45 | $78.39 | $80.05 | $77.70 | 160,788 |
| 2020-12-16 | $79.05 | $80.26 | $78.13 | $78.31 | $76.01 | 193,495 |
| 2020-12-15 | $76.50 | $79.03 | $76.11 | $78.71 | $76.39 | 149,964 |
| 2020-12-14 | $77.66 | $78.68 | $76.40 | $76.40 | $74.15 | 167,409 |
| 2020-12-11 | $75.61 | $77.24 | $75.41 | $77.11 | $74.84 | 178,683 |
| 2020-12-10 | $75.71 | $75.89 | $74.48 | $75.71 | $73.48 | 128,185 |
| 2020-12-09 | $75.25 | $75.71 | $74.73 | $75.53 | $73.31 | 140,728 |
| 2020-12-08 | $74.03 | $74.94 | $73.90 | $74.74 | $72.54 | 110,169 |
| 2020-12-07 | $73.76 | $74.47 | $73.59 | $74.36 | $72.17 | 114,745 |
| 2020-12-04 | $74.00 | $74.44 | $73.47 | $73.97 | $71.79 | 122,455 |
| 2020-12-03 | $74.52 | $75.06 | $73.82 | $73.84 | $71.67 | 122,200 |
| 2020-12-02 | $74.48 | $75.02 | $73.37 | $74.53 | $72.34 | 162,155 |
| 2020-12-01 | $74.68 | $75.48 | $74.01 | $74.44 | $72.25 | 212,008 |
| 2020-11-30 | $75.04 | $75.22 | $73.56 | $73.82 | $71.65 | 219,417 |
| 2020-11-27 | $75.85 | $76.04 | $74.72 | $75.16 | $72.95 | 74,908 |
| 2020-11-25 | $76.63 | $77.67 | $75.90 | $76.01 | $73.77 | 394,350 |
| 2020-11-24 | $76.51 | $77.43 | $75.89 | $76.37 | $74.12 | 190,560 |
| 2020-11-23 | $75.52 | $76.25 | $75.06 | $75.76 | $73.53 | 162,749 |
| 2020-11-20 | $74.43 | $76.32 | $74.43 | $75.46 | $73.24 | 148,854 |
| 2020-11-19 | $74.01 | $74.95 | $73.35 | $74.74 | $72.54 | 119,248 |
| 2020-11-18 | $77.98 | $78.23 | $74.86 | $74.87 | $72.67 | 211,129 |
| 2020-11-17 | $78.50 | $78.74 | $77.27 | $77.78 | $75.49 | 203,248 |
| 2020-11-16 | $78.55 | $79.25 | $77.30 | $79.13 | $76.80 | 285,919 |
| 2020-11-13 | $77.16 | $77.56 | $75.96 | $77.20 | $74.93 | 120,743 |
| 2020-11-12 | $78.50 | $78.50 | $76.01 | $76.88 | $74.30 | 138,858 |
| 2020-11-11 | $79.77 | $79.77 | $77.84 | $79.10 | $76.44 | 153,664 |
| 2020-11-10 | $76.15 | $80.15 | $75.55 | $79.67 | $76.99 | 236,009 |
| 2020-11-09 | $74.52 | $78.17 | $74.52 | $75.31 | $72.78 | 337,190 |
| 2020-11-06 | $73.28 | $73.89 | $72.39 | $72.96 | $70.51 | 147,501 |
| 2020-11-05 | $72.89 | $74.60 | $72.40 | $72.88 | $70.43 | 186,384 |
| 2020-11-04 | $74.10 | $75.71 | $71.84 | $72.45 | $70.02 | 255,496 |
| 2020-11-03 | $76.73 | $76.73 | $74.33 | $75.28 | $72.75 | 214,222 |
| 2020-11-02 | $74.85 | $76.29 | $74.79 | $76.15 | $73.59 | 320,973 |
| 2020-10-30 | $75.80 | $76.36 | $74.39 | $74.69 | $72.18 | 528,746 |
| 2020-10-29 | $75.80 | $76.57 | $74.40 | $75.84 | $73.29 | 135,945 |
| 2020-10-28 | $76.83 | $77.57 | $75.62 | $75.80 | $73.25 | 233,216 |
| 2020-10-27 | $77.40 | $78.99 | $77.40 | $78.09 | $75.47 | 211,526 |
| 2020-10-26 | $78.84 | $78.84 | $77.47 | $77.80 | $75.19 | 191,998 |
| 2020-10-23 | $77.81 | $79.50 | $77.81 | $79.23 | $76.57 | 139,343 |
| 2020-10-22 | $77.46 | $78.10 | $77.09 | $77.77 | $75.16 | 162,250 |
| 2020-10-21 | $76.19 | $77.64 | $76.19 | $77.14 | $74.55 | 190,984 |
| 2020-10-20 | $77.02 | $77.26 | $76.07 | $76.52 | $73.95 | 133,388 |
| 2020-10-19 | $77.38 | $78.55 | $76.59 | $76.68 | $74.10 | 113,837 |
| 2020-10-16 | $77.45 | $78.38 | $76.93 | $77.62 | $75.01 | 229,195 |
| 2020-10-15 | $76.79 | $77.84 | $76.63 | $77.31 | $74.71 | 141,382 |
| 2020-10-14 | $78.19 | $78.81 | $76.92 | $77.37 | $74.77 | 106,043 |
| 2020-10-13 | $78.26 | $78.76 | $77.50 | $78.28 | $75.65 | 138,782 |
| 2020-10-12 | $76.58 | $79.35 | $76.58 | $79.11 | $76.45 | 179,809 |
| 2020-10-09 | $76.92 | $77.25 | $76.00 | $76.67 | $74.09 | 131,799 |
| 2020-10-08 | $76.42 | $77.24 | $76.05 | $76.54 | $73.97 | 103,300 |
| 2020-10-07 | $76.86 | $77.08 | $74.86 | $75.92 | $73.37 | 202,257 |
| 2020-10-06 | $77.10 | $77.59 | $76.13 | $76.78 | $74.20 | 234,679 |
| 2020-10-05 | $76.88 | $76.99 | $75.89 | $76.40 | $73.83 | 134,061 |
| 2020-10-02 | $75.36 | $77.07 | $75.30 | $76.72 | $74.14 | 162,827 |
| 2020-10-01 | $74.93 | $76.20 | $74.63 | $76.10 | $73.54 | 167,140 |
| 2020-09-30 | $74.96 | $75.70 | $74.27 | $74.95 | $72.43 | 206,308 |
| 2020-09-29 | $74.46 | $74.89 | $73.75 | $74.45 | $71.95 | 111,438 |
| 2020-09-28 | $74.01 | $74.95 | $73.91 | $74.33 | $71.83 | 232,021 |
| 2020-09-25 | $72.42 | $73.98 | $72.12 | $73.84 | $71.36 | 117,946 |
| 2020-09-24 | $72.19 | $73.56 | $72.00 | $72.92 | $70.47 | 177,091 |
| 2020-09-23 | $73.29 | $73.81 | $72.01 | $72.03 | $69.61 | 303,803 |
| 2020-09-22 | $74.26 | $75.33 | $72.53 | $73.49 | $71.02 | 218,470 |
| 2020-09-21 | $71.90 | $74.47 | $70.94 | $74.37 | $71.87 | 337,721 |
| 2020-09-18 | $71.74 | $71.74 | $69.25 | $69.99 | $67.64 | 687,967 |
| 2020-09-17 | $71.92 | $72.08 | $70.97 | $71.23 | $68.84 | 222,341 |
| 2020-09-16 | $72.50 | $73.13 | $72.23 | $72.36 | $69.93 | 268,389 |
| 2020-09-15 | $74.17 | $74.22 | $72.10 | $72.48 | $70.04 | 194,165 |
| 2020-09-14 | $73.97 | $74.33 | $73.46 | $73.55 | $71.08 | 147,634 |
| 2020-09-11 | $74.29 | $74.40 | $73.21 | $73.44 | $70.97 | 138,358 |
| 2020-09-10 | $75.83 | $75.83 | $74.06 | $74.06 | $71.57 | 192,184 |
| 2020-09-09 | $75.94 | $76.85 | $74.97 | $75.64 | $73.10 | 152,351 |
| 2020-09-08 | $76.95 | $76.95 | $74.97 | $75.30 | $72.77 | 193,998 |
| 2020-09-04 | $78.18 | $78.28 | $75.79 | $76.99 | $74.40 | 205,466 |
| 2020-09-03 | $77.32 | $78.35 | $76.71 | $77.35 | $74.75 | 191,014 |
| 2020-09-02 | $75.19 | $77.74 | $75.14 | $77.23 | $74.63 | 166,564 |
| 2020-09-01 | $75.84 | $75.95 | $74.71 | $75.20 | $72.67 | 141,838 |
| 2020-08-31 | $76.52 | $77.17 | $75.87 | $76.08 | $73.52 | 264,479 |
| 2020-08-28 | $76.21 | $76.56 | $73.65 | $76.51 | $73.94 | 321,466 |
| 2020-08-27 | $76.35 | $77.85 | $76.35 | $77.01 | $74.42 | 275,705 |
| 2020-08-26 | $78.25 | $78.25 | $76.10 | $76.43 | $73.86 | 1,151,272 |
| 2020-08-25 | $77.97 | $79.86 | $77.71 | $78.05 | $75.43 | 418,491 |
| 2020-08-24 | $77.09 | $77.87 | $75.70 | $77.78 | $75.17 | 226,812 |
| 2020-08-21 | $76.63 | $77.09 | $75.88 | $76.51 | $73.94 | 163,018 |
| 2020-08-20 | $77.05 | $77.58 | $76.48 | $77.02 | $74.43 | 116,178 |
| 2020-08-19 | $78.09 | $78.55 | $77.05 | $77.09 | $74.50 | 219,570 |
| 2020-08-18 | $78.27 | $78.68 | $77.15 | $78.12 | $75.49 | 148,277 |
| 2020-08-17 | $78.85 | $79.51 | $78.36 | $78.67 | $76.03 | 173,486 |
| 2020-08-14 | $78.52 | $79.13 | $78.00 | $78.74 | $76.09 | 124,763 |
| 2020-08-13 | $79.72 | $79.92 | $78.59 | $78.95 | $75.97 | 122,778 |
| 2020-08-12 | $79.10 | $81.14 | $78.76 | $80.29 | $77.26 | 180,718 |
| 2020-08-11 | $80.14 | $80.34 | $77.80 | $78.13 | $75.18 | 145,023 |
| 2020-08-10 | $80.09 | $81.06 | $79.56 | $79.85 | $76.84 | 154,152 |
| 2020-08-07 | $76.43 | $80.12 | $76.33 | $79.87 | $76.86 | 153,425 |
| 2020-08-06 | $76.37 | $76.98 | $75.55 | $76.65 | $73.76 | 117,772 |
| 2020-08-05 | $76.24 | $76.66 | $75.42 | $76.64 | $73.75 | 198,269 |
| 2020-08-04 | $76.69 | $76.74 | $73.89 | $76.03 | $73.16 | 271,465 |
| 2020-08-03 | $76.90 | $77.12 | $75.65 | $77.00 | $74.10 | 235,867 |
| 2020-07-31 | $77.99 | $78.95 | $76.52 | $76.88 | $73.98 | 719,207 |
| 2020-07-30 | $79.23 | $79.63 | $77.97 | $78.33 | $75.38 | 156,581 |
| 2020-07-29 | $79.65 | $80.53 | $79.11 | $79.87 | $76.86 | 155,006 |
| 2020-07-28 | $78.77 | $79.59 | $78.63 | $79.22 | $76.23 | 177,968 |
| 2020-07-27 | $79.88 | $79.88 | $78.55 | $79.21 | $76.22 | 183,957 |
| 2020-07-24 | $81.24 | $81.75 | $79.80 | $80.20 | $77.18 | 126,356 |
| 2020-07-23 | $81.15 | $82.19 | $80.83 | $81.34 | $78.27 | 169,944 |
| 2020-07-22 | $80.33 | $81.76 | $80.22 | $80.96 | $77.91 | 195,093 |
| 2020-07-21 | $79.13 | $80.78 | $79.13 | $80.66 | $77.62 | 206,140 |
| 2020-07-20 | $79.60 | $79.99 | $78.39 | $78.89 | $75.92 | 97,554 |
| 2020-07-17 | $77.94 | $80.20 | $77.94 | $79.92 | $76.91 | 140,884 |
| 2020-07-16 | $77.41 | $78.58 | $77.07 | $77.59 | $74.66 | 149,284 |
| 2020-07-15 | $77.78 | $78.15 | $76.68 | $77.21 | $74.30 | 227,114 |
| 2020-07-14 | $77.14 | $77.99 | $75.70 | $76.57 | $73.68 | 232,086 |
| 2020-07-13 | $78.10 | $78.27 | $76.65 | $76.91 | $74.01 | 120,918 |
| 2020-07-10 | $76.82 | $77.90 | $76.01 | $77.87 | $74.93 | 144,335 |
| 2020-07-09 | $77.52 | $77.52 | $74.74 | $76.44 | $73.56 | 150,212 |
| 2020-07-08 | $77.11 | $77.75 | $76.25 | $77.52 | $74.60 | 154,062 |
| 2020-07-07 | $77.29 | $77.78 | $76.77 | $77.27 | $74.36 | 161,298 |
| 2020-07-06 | $80.09 | $80.61 | $77.54 | $78.27 | $75.32 | 162,345 |
| 2020-07-02 | $79.16 | $80.44 | $78.98 | $79.59 | $76.59 | 125,012 |
| 2020-07-01 | $78.83 | $79.19 | $78.29 | $78.47 | $75.51 | 174,646 |
| 2020-06-30 | $76.95 | $79.12 | $76.95 | $78.63 | $75.67 | 235,738 |
| 2020-06-29 | $74.94 | $77.57 | $74.03 | $77.29 | $74.38 | 227,911 |
| 2020-06-26 | $75.42 | $76.51 | $73.71 | $73.85 | $71.07 | 412,912 |
| 2020-06-25 | $76.47 | $76.47 | $74.92 | $75.67 | $72.82 | 170,237 |
| 2020-06-24 | $76.50 | $77.32 | $76.05 | $76.57 | $73.68 | 214,853 |
| 2020-06-23 | $78.19 | $78.51 | $76.88 | $77.32 | $74.41 | 213,292 |
| 2020-06-22 | $76.73 | $78.08 | $76.26 | $77.63 | $74.70 | 161,168 |
| 2020-06-19 | $78.76 | $78.87 | $76.83 | $77.00 | $74.10 | 417,779 |
| 2020-06-18 | $77.10 | $78.16 | $76.52 | $77.59 | $74.66 | 205,854 |
| 2020-06-17 | $78.38 | $78.50 | $77.06 | $77.65 | $74.72 | 117,395 |
| 2020-06-16 | $80.00 | $81.24 | $77.75 | $78.38 | $75.43 | 137,699 |
| 2020-06-15 | $75.54 | $79.98 | $74.80 | $78.95 | $75.97 | 249,524 |
| 2020-06-12 | $77.82 | $77.82 | $75.30 | $76.49 | $73.61 | 232,892 |
| 2020-06-11 | $78.15 | $78.41 | $75.30 | $75.57 | $72.72 | 221,884 |
| 2020-06-10 | $79.65 | $80.71 | $79.28 | $79.85 | $76.84 | 204,231 |
| 2020-06-09 | $80.69 | $80.97 | $78.51 | $79.50 | $76.50 | 207,758 |
| 2020-06-08 | $82.50 | $82.72 | $81.20 | $81.59 | $78.51 | 166,308 |
| 2020-06-05 | $81.32 | $84.00 | $81.32 | $82.39 | $79.28 | 188,662 |
| 2020-06-04 | $80.69 | $81.18 | $80.00 | $81.08 | $78.02 | 176,956 |
| 2020-06-03 | $81.60 | $82.02 | $79.68 | $81.48 | $78.41 | 279,253 |
| 2020-06-02 | $81.53 | $81.53 | $80.24 | $80.92 | $77.87 | 184,351 |
| 2020-06-01 | $82.00 | $82.87 | $81.10 | $81.16 | $78.10 | 226,470 |
| 2020-05-29 | $80.53 | $82.24 | $79.78 | $82.01 | $78.92 | 289,853 |
| 2020-05-28 | $80.40 | $82.70 | $80.29 | $80.61 | $77.57 | 192,613 |
| 2020-05-27 | $79.82 | $79.89 | $78.28 | $79.52 | $76.52 | 202,366 |
| 2020-05-26 | $80.73 | $81.27 | $79.01 | $79.12 | $76.14 | 184,698 |
| 2020-05-22 | $78.94 | $79.63 | $78.28 | $79.61 | $76.61 | 118,235 |
| 2020-05-21 | $78.13 | $79.77 | $78.13 | $78.93 | $75.95 | 170,387 |
| 2020-05-20 | $76.93 | $78.58 | $75.53 | $77.98 | $75.04 | 219,232 |
| 2020-05-19 | $79.17 | $79.17 | $75.49 | $75.62 | $72.77 | 166,372 |
| 2020-05-18 | $77.47 | $79.16 | $76.78 | $78.71 | $75.74 | 332,406 |
| 2020-05-15 | $76.01 | $76.01 | $73.00 | $74.96 | $72.13 | 453,554 |
| 2020-05-14 | $74.84 | $76.29 | $72.88 | $75.68 | $72.83 | 346,240 |
| 2020-05-13 | $74.73 | $76.20 | $74.35 | $76.05 | $72.89 | 305,922 |
| 2020-05-12 | $77.20 | $77.20 | $75.18 | $75.29 | $72.16 | 235,768 |
| 2020-05-11 | $76.06 | $77.35 | $74.61 | $76.67 | $73.48 | 281,501 |
| 2020-05-08 | $74.35 | $75.98 | $74.24 | $75.74 | $72.59 | 248,993 |
| 2020-05-07 | $75.49 | $75.70 | $73.84 | $74.04 | $70.96 | 256,520 |
| 2020-05-06 | $77.96 | $78.06 | $74.11 | $74.18 | $71.10 | 219,189 |
| 2020-05-05 | $76.32 | $79.57 | $75.32 | $77.96 | $74.72 | 248,698 |
| 2020-05-04 | $76.69 | $78.36 | $76.01 | $77.15 | $73.94 | 253,395 |
| 2020-05-01 | $78.57 | $79.52 | $77.00 | $77.77 | $74.54 | 269,843 |
| 2020-04-30 | $82.90 | $82.90 | $79.01 | $79.37 | $76.07 | 790,574 |
| 2020-04-29 | $84.09 | $85.23 | $81.85 | $83.83 | $80.35 | 316,186 |
| 2020-04-28 | $83.87 | $84.50 | $82.39 | $82.97 | $79.52 | 227,118 |
| 2020-04-27 | $82.98 | $83.80 | $81.00 | $82.00 | $78.59 | 268,017 |
| 2020-04-24 | $82.20 | $83.69 | $81.76 | $82.19 | $78.77 | 263,776 |
| 2020-04-23 | $83.44 | $84.07 | $81.53 | $81.84 | $78.44 | 200,909 |
| 2020-04-22 | $83.86 | $84.39 | $82.48 | $83.71 | $80.23 | 150,525 |
| 2020-04-21 | $82.91 | $83.35 | $81.41 | $82.27 | $78.85 | 197,831 |
| 2020-04-20 | $88.40 | $88.63 | $82.10 | $83.19 | $79.73 | 195,973 |
| 2020-04-17 | $87.45 | $89.96 | $87.38 | $89.09 | $85.39 | 218,862 |
| 2020-04-16 | $86.50 | $87.49 | $84.68 | $86.16 | $82.58 | 224,798 |
| 2020-04-15 | $88.74 | $88.74 | $85.43 | $86.11 | $82.53 | 235,142 |
| 2020-04-14 | $89.05 | $91.11 | $87.66 | $90.10 | $86.36 | 191,307 |
| 2020-04-13 | $86.86 | $87.90 | $85.31 | $86.42 | $82.83 | 388,096 |
| 2020-04-09 | $84.33 | $88.03 | $84.33 | $87.97 | $84.31 | 219,243 |
| 2020-04-08 | $81.18 | $88.48 | $80.07 | $83.99 | $80.50 | 414,757 |
| 2020-04-07 | $86.00 | $86.15 | $79.42 | $80.11 | $76.78 | 251,588 |
| 2020-04-06 | $81.80 | $85.48 | $80.58 | $85.06 | $81.52 | 218,848 |
| 2020-04-03 | $76.25 | $79.66 | $76.25 | $78.57 | $75.30 | 437,050 |
| 2020-04-02 | $74.28 | $78.46 | $73.47 | $77.44 | $74.22 | 211,573 |
| 2020-04-01 | $78.83 | $79.10 | $73.41 | $74.93 | $71.82 | 230,584 |
| 2020-03-31 | $83.49 | $84.48 | $79.23 | $81.74 | $78.34 | 471,608 |
| 2020-03-30 | $81.96 | $85.31 | $80.39 | $84.60 | $81.08 | 500,346 |
| 2020-03-27 | $78.90 | $83.56 | $77.69 | $80.98 | $77.61 | 311,027 |
| 2020-03-26 | $77.63 | $83.37 | $76.66 | $80.99 | $77.62 | 470,725 |
| 2020-03-25 | $79.22 | $82.30 | $73.50 | $77.02 | $73.82 | 525,106 |
| 2020-03-24 | $76.90 | $79.82 | $73.33 | $79.61 | $76.30 | 550,024 |
| 2020-03-23 | $84.97 | $85.51 | $72.16 | $74.90 | $71.79 | 773,770 |
| 2020-03-20 | $92.90 | $93.85 | $82.94 | $86.00 | $82.43 | 1,252,369 |
| 2020-03-19 | $91.50 | $96.64 | $90.33 | $92.40 | $88.56 | 653,535 |
| 2020-03-18 | $74.45 | $93.61 | $71.22 | $93.03 | $89.16 | 694,336 |
| 2020-03-17 | $66.69 | $78.55 | $66.39 | $78.43 | $75.17 | 495,257 |
| 2020-03-16 | $67.88 | $73.59 | $65.11 | $65.41 | $62.69 | 397,763 |
| 2020-03-13 | $75.72 | $76.76 | $70.19 | $76.76 | $73.57 | 382,844 |
| 2020-03-12 | $74.73 | $76.86 | $70.60 | $71.88 | $68.89 | 359,896 |
| 2020-03-11 | $83.30 | $83.30 | $78.10 | $79.80 | $76.48 | 381,317 |
| 2020-03-10 | $83.54 | $85.52 | $79.34 | $83.47 | $80.00 | 256,530 |
| 2020-03-09 | $83.11 | $84.61 | $78.00 | $82.36 | $78.94 | 221,159 |
| 2020-03-06 | $85.13 | $88.06 | $83.79 | $87.78 | $84.13 | 186,497 |
| 2020-03-05 | $85.65 | $87.79 | $85.37 | $87.13 | $83.51 | 305,936 |
| 2020-03-04 | $83.88 | $87.80 | $83.82 | $87.34 | $83.71 | 249,984 |
| 2020-03-03 | $80.60 | $83.49 | $79.90 | $81.16 | $77.79 | 322,966 |
| 2020-03-02 | $76.59 | $81.00 | $76.46 | $80.49 | $77.14 | 454,801 |
| 2020-02-28 | $80.39 | $80.39 | $74.71 | $76.59 | $73.41 | 488,744 |
| 2020-02-27 | $86.71 | $87.15 | $81.93 | $81.99 | $78.58 | 282,397 |
| 2020-02-26 | $87.70 | $89.28 | $87.21 | $87.31 | $83.68 | 247,618 |
| 2020-02-25 | $90.00 | $90.95 | $87.59 | $87.67 | $84.03 | 232,239 |
| 2020-02-24 | $88.88 | $90.00 | $88.66 | $89.32 | $85.61 | 148,939 |
| 2020-02-21 | $90.49 | $90.67 | $89.86 | $90.16 | $86.41 | 152,359 |
| 2020-02-20 | $91.27 | $91.40 | $89.15 | $90.23 | $86.48 | 193,090 |
| 2020-02-19 | $93.55 | $93.85 | $91.31 | $91.50 | $87.70 | 159,572 |
| 2020-02-18 | $94.20 | $95.67 | $93.56 | $93.64 | $89.75 | 319,289 |
| 2020-02-14 | $92.70 | $94.35 | $92.48 | $93.85 | $89.95 | 314,783 |
| 2020-02-13 | $91.05 | $92.97 | $90.71 | $92.53 | $88.68 | 276,525 |
| 2020-02-12 | $91.00 | $91.73 | $89.82 | $91.51 | $87.42 | 223,773 |
| 2020-02-11 | $91.41 | $91.97 | $90.82 | $91.05 | $86.98 | 243,094 |
| 2020-02-10 | $90.39 | $91.17 | $90.14 | $91.08 | $87.01 | 146,705 |
| 2020-02-07 | $90.22 | $90.77 | $90.00 | $90.28 | $86.24 | 147,899 |
| 2020-02-06 | $89.36 | $89.93 | $89.12 | $89.83 | $85.81 | 321,441 |
| 2020-02-05 | $88.75 | $89.28 | $88.35 | $89.18 | $85.19 | 197,165 |
| 2020-02-04 | $89.47 | $89.82 | $88.46 | $88.47 | $84.51 | 125,356 |
| 2020-02-03 | $88.73 | $89.86 | $88.31 | $89.32 | $85.33 | 273,447 |
| 2020-01-31 | $90.50 | $91.20 | $88.20 | $88.56 | $84.60 | 415,088 |
| 2020-01-30 | $90.11 | $90.93 | $90.09 | $90.72 | $86.66 | 139,789 |
| 2020-01-29 | $89.97 | $90.62 | $89.27 | $90.41 | $86.37 | 255,335 |
| 2020-01-28 | $89.79 | $90.35 | $89.30 | $89.97 | $85.95 | 143,931 |
| 2020-01-27 | $89.92 | $90.74 | $89.26 | $89.58 | $85.57 | 191,573 |
| 2020-01-24 | $89.78 | $90.60 | $89.52 | $90.09 | $86.06 | 147,533 |
| 2020-01-23 | $89.29 | $89.87 | $89.03 | $89.87 | $85.85 | 226,360 |
| 2020-01-22 | $89.02 | $89.81 | $88.84 | $89.27 | $85.28 | 165,462 |
| 2020-01-21 | $87.16 | $88.72 | $87.07 | $88.66 | $84.70 | 343,812 |
| 2020-01-17 | $86.95 | $87.47 | $86.50 | $87.21 | $83.31 | 243,208 |
| 2020-01-16 | $85.65 | $86.92 | $85.36 | $86.73 | $82.85 | 210,309 |
| 2020-01-15 | $84.53 | $85.76 | $84.53 | $85.38 | $81.56 | 217,025 |
| 2020-01-14 | $84.92 | $85.20 | $83.97 | $84.34 | $80.57 | 248,247 |
| 2020-01-13 | $84.10 | $85.55 | $84.08 | $84.84 | $81.05 | 343,319 |
| 2020-01-10 | $83.91 | $84.38 | $83.68 | $84.03 | $80.27 | 357,785 |
| 2020-01-09 | $83.75 | $84.20 | $83.36 | $83.91 | $80.16 | 306,703 |
| 2020-01-08 | $84.27 | $84.64 | $83.46 | $83.59 | $79.85 | 316,693 |
| 2020-01-07 | $84.90 | $84.90 | $83.64 | $84.21 | $80.44 | 337,276 |
| 2020-01-06 | $86.46 | $86.85 | $84.70 | $84.90 | $81.10 | 388,189 |
| 2020-01-03 | $85.57 | $87.03 | $85.54 | $86.51 | $82.64 | 273,786 |
| 2020-01-02 | $86.60 | $86.82 | $85.00 | $85.83 | $81.99 | 223,392 |
| 2019-12-31 | $87.18 | $87.95 | $86.61 | $86.64 | $82.77 | 203,704 |
| 2019-12-30 | $86.77 | $87.42 | $86.55 | $87.33 | $83.43 | 237,245 |
| 2019-12-27 | $86.54 | $87.01 | $86.30 | $86.90 | $83.01 | 130,524 |
| 2019-12-26 | $86.10 | $86.71 | $85.90 | $86.44 | $82.58 | 91,085 |
| 2019-12-24 | $85.65 | $86.30 | $85.43 | $86.14 | $82.29 | 81,089 |
| 2019-12-23 | $87.80 | $87.80 | $85.09 | $85.56 | $81.73 | 155,529 |
| 2019-12-20 | $87.06 | $88.26 | $87.05 | $87.89 | $83.96 | 706,547 |
| 2019-12-19 | $87.21 | $87.74 | $86.75 | $87.07 | $83.18 | 269,044 |
| 2019-12-18 | $86.38 | $87.34 | $85.83 | $87.05 | $83.16 | 308,964 |
| 2019-12-17 | $86.60 | $87.15 | $86.19 | $86.28 | $82.42 | 192,539 |
| 2019-12-16 | $85.36 | $86.47 | $84.91 | $86.43 | $82.57 | 292,223 |
| 2019-12-13 | $86.22 | $86.54 | $85.15 | $85.26 | $81.45 | 212,202 |
| 2019-12-12 | $86.88 | $87.54 | $86.12 | $86.27 | $82.41 | 172,408 |
| 2019-12-11 | $86.38 | $87.13 | $86.02 | $86.88 | $83.00 | 181,265 |
| 2019-12-10 | $86.32 | $86.68 | $85.84 | $86.19 | $82.34 | 228,721 |
| 2019-12-09 | $86.64 | $86.72 | $86.03 | $86.15 | $82.30 | 183,422 |
| 2019-12-06 | $86.14 | $87.13 | $86.14 | $86.58 | $82.71 | 200,168 |
| 2019-12-05 | $85.11 | $86.24 | $85.00 | $86.17 | $82.32 | 219,593 |
| 2019-12-04 | $84.96 | $85.91 | $84.80 | $85.42 | $81.60 | 224,036 |
| 2019-12-03 | $84.96 | $85.39 | $84.46 | $84.96 | $81.16 | 149,501 |
| 2019-12-02 | $85.13 | $85.33 | $84.29 | $84.61 | $80.83 | 201,688 |
| 2019-11-29 | $85.33 | $86.00 | $85.10 | $85.29 | $81.48 | 127,797 |
| 2019-11-27 | $85.88 | $86.29 | $85.27 | $85.44 | $81.62 | 182,445 |
| 2019-11-26 | $85.03 | $86.39 | $84.81 | $86.07 | $82.22 | 239,203 |
| 2019-11-25 | $84.66 | $85.28 | $84.21 | $84.91 | $81.11 | 203,498 |
| 2019-11-22 | $85.10 | $85.19 | $83.76 | $84.55 | $80.77 | 184,265 |
| 2019-11-21 | $86.33 | $86.56 | $84.67 | $84.97 | $81.17 | 190,597 |
| 2019-11-20 | $85.12 | $86.61 | $85.07 | $86.24 | $82.38 | 331,136 |
| 2019-11-19 | $84.75 | $85.40 | $84.46 | $85.24 | $81.43 | 188,162 |
| 2019-11-18 | $84.42 | $85.45 | $84.20 | $84.81 | $81.02 | 287,522 |
| 2019-11-15 | $84.39 | $84.39 | $82.54 | $84.04 | $80.28 | 393,899 |
| 2019-11-14 | $84.80 | $85.32 | $84.09 | $84.34 | $80.57 | 204,427 |
| 2019-11-13 | $84.52 | $85.19 | $83.85 | $84.68 | $80.60 | 229,750 |
| 2019-11-12 | $83.91 | $84.89 | $83.40 | $84.36 | $80.30 | 213,394 |
| 2019-11-11 | $84.84 | $85.66 | $84.23 | $84.38 | $80.32 | 240,784 |
| 2019-11-08 | $87.39 | $87.88 | $85.00 | $85.06 | $80.96 | 370,704 |
| 2019-11-07 | $89.34 | $89.49 | $86.38 | $87.45 | $83.24 | 326,635 |
| 2019-11-06 | $90.26 | $91.25 | $89.42 | $89.60 | $85.29 | 311,566 |
| 2019-11-05 | $91.30 | $92.08 | $88.76 | $90.49 | $86.13 | 326,834 |
| 2019-11-04 | $94.40 | $94.40 | $90.50 | $90.95 | $86.57 | 501,034 |
| 2019-11-01 | $95.38 | $96.00 | $93.73 | $94.14 | $89.61 | 281,658 |
| 2019-10-31 | $94.33 | $95.27 | $93.83 | $95.13 | $90.55 | 788,785 |
| 2019-10-30 | $93.76 | $94.68 | $93.62 | $94.33 | $89.79 | 283,307 |
| 2019-10-29 | $93.01 | $93.91 | $92.66 | $93.81 | $89.29 | 209,457 |
| 2019-10-28 | $93.62 | $94.17 | $92.93 | $93.10 | $88.62 | 227,372 |
| 2019-10-25 | $94.49 | $94.79 | $93.23 | $93.95 | $89.43 | 271,088 |
| 2019-10-24 | $94.48 | $95.53 | $93.92 | $94.34 | $89.80 | 255,523 |
| 2019-10-23 | $93.95 | $94.88 | $93.81 | $94.37 | $89.83 | 154,689 |
| 2019-10-22 | $94.48 | $94.67 | $93.58 | $94.03 | $89.50 | 191,803 |
| 2019-10-21 | $94.37 | $94.72 | $93.60 | $94.48 | $89.93 | 187,087 |
| 2019-10-18 | $94.80 | $95.25 | $93.47 | $94.20 | $89.66 | 282,099 |
| 2019-10-17 | $93.18 | $94.71 | $93.05 | $94.68 | $90.12 | 296,480 |
| 2019-10-16 | $92.00 | $93.11 | $91.48 | $93.09 | $88.61 | 160,217 |
| 2019-10-15 | $92.58 | $93.13 | $91.71 | $92.13 | $87.69 | 262,889 |
| 2019-10-14 | $93.24 | $93.77 | $92.33 | $92.43 | $87.98 | 216,626 |
| 2019-10-11 | $91.76 | $93.52 | $90.90 | $92.96 | $88.48 | 279,835 |
| 2019-10-10 | $91.29 | $91.75 | $90.64 | $91.52 | $87.11 | 185,444 |
| 2019-10-09 | $91.09 | $91.63 | $90.73 | $91.25 | $86.86 | 215,103 |
| 2019-10-08 | $90.61 | $91.00 | $89.87 | $90.70 | $86.33 | 203,374 |
| 2019-10-07 | $90.80 | $90.84 | $90.14 | $90.60 | $86.24 | 246,473 |
| 2019-10-04 | $90.00 | $90.82 | $89.15 | $90.76 | $86.39 | 219,453 |
| 2019-10-03 | $89.07 | $89.83 | $88.52 | $89.70 | $85.38 | 163,528 |
| 2019-10-02 | $89.73 | $90.23 | $88.79 | $88.96 | $84.68 | 203,467 |
| 2019-10-01 | $89.64 | $90.51 | $89.28 | $90.00 | $85.67 | 188,988 |
| 2019-09-30 | $90.42 | $91.03 | $89.80 | $89.86 | $85.53 | 334,902 |
| 2019-09-27 | $91.00 | $91.11 | $89.86 | $90.45 | $86.09 | 235,901 |
| 2019-09-26 | $91.47 | $91.92 | $90.65 | $90.70 | $86.33 | 114,905 |
| 2019-09-25 | $89.68 | $91.38 | $89.41 | $91.07 | $86.68 | 194,727 |
| 2019-09-24 | $89.74 | $90.62 | $89.57 | $89.75 | $85.43 | 245,664 |
| 2019-09-23 | $90.21 | $91.04 | $89.32 | $89.40 | $85.10 | 239,322 |
| 2019-09-20 | $91.59 | $91.96 | $90.12 | $90.14 | $85.80 | 681,241 |
| 2019-09-19 | $91.37 | $92.42 | $91.13 | $91.79 | $87.37 | 356,526 |
| 2019-09-18 | $91.39 | $91.60 | $90.16 | $90.86 | $86.48 | 220,713 |
| 2019-09-17 | $90.32 | $91.71 | $90.32 | $90.97 | $86.59 | 245,192 |
| 2019-09-16 | $90.81 | $90.91 | $90.06 | $90.32 | $85.97 | 164,958 |
| 2019-09-13 | $90.52 | $91.31 | $89.96 | $90.55 | $86.19 | 232,807 |
| 2019-09-12 | $90.18 | $91.41 | $90.18 | $90.79 | $86.42 | 219,516 |
| 2019-09-11 | $88.98 | $90.21 | $88.48 | $90.07 | $85.73 | 215,389 |
| 2019-09-10 | $89.97 | $89.97 | $88.14 | $88.85 | $84.57 | 239,829 |
| 2019-09-09 | $91.19 | $91.35 | $89.25 | $90.09 | $85.75 | 320,846 |
| 2019-09-06 | $92.78 | $92.90 | $91.30 | $91.73 | $87.31 | 218,205 |
| 2019-09-05 | $93.76 | $94.00 | $92.36 | $92.91 | $88.44 | 287,049 |
| 2019-09-04 | $93.99 | $94.39 | $93.42 | $94.18 | $89.64 | 169,789 |
| 2019-09-03 | $92.53 | $94.33 | $92.14 | $93.78 | $89.26 | 233,613 |
| 2019-08-30 | $92.59 | $93.20 | $92.18 | $92.53 | $88.07 | 231,852 |
| 2019-08-29 | $91.66 | $92.77 | $91.35 | $92.60 | $88.14 | 181,560 |
| 2019-08-28 | $90.65 | $91.48 | $90.12 | $91.40 | $87.00 | 195,524 |
| 2019-08-27 | $89.65 | $91.08 | $89.59 | $90.56 | $86.20 | 235,490 |
| 2019-08-26 | $88.16 | $89.28 | $87.64 | $89.21 | $84.91 | 138,329 |
| 2019-08-23 | $88.39 | $89.53 | $87.67 | $87.94 | $83.71 | 210,211 |
| 2019-08-22 | $87.83 | $88.79 | $87.42 | $88.49 | $84.23 | 170,985 |
| 2019-08-21 | $87.68 | $87.86 | $87.16 | $87.79 | $83.56 | 165,293 |
| 2019-08-20 | $88.04 | $88.21 | $87.10 | $87.68 | $83.46 | 277,955 |
| 2019-08-19 | $87.95 | $88.50 | $87.31 | $87.83 | $83.60 | 214,209 |
| 2019-08-16 | $86.88 | $87.98 | $86.72 | $87.74 | $83.51 | 268,421 |
| 2019-08-15 | $84.80 | $87.41 | $84.34 | $87.20 | $83.00 | 336,858 |
| 2019-08-14 | $83.99 | $85.73 | $83.99 | $84.35 | $80.29 | 279,230 |
| 2019-08-13 | $84.01 | $85.21 | $84.01 | $84.24 | $79.89 | 269,986 |
| 2019-08-12 | $84.00 | $85.35 | $84.00 | $84.13 | $79.79 | 199,143 |
| 2019-08-09 | $83.29 | $84.90 | $83.02 | $84.04 | $79.70 | 316,036 |
| 2019-08-08 | $80.92 | $83.39 | $80.38 | $83.02 | $78.74 | 344,980 |
| 2019-08-07 | $78.07 | $81.15 | $77.43 | $80.41 | $76.26 | 362,615 |
| 2019-08-06 | $80.34 | $80.35 | $75.45 | $77.98 | $73.96 | 374,790 |
| 2019-08-05 | $78.10 | $78.50 | $76.01 | $76.58 | $72.63 | 256,913 |
| 2019-08-02 | $77.68 | $78.63 | $77.47 | $78.05 | $74.02 | 161,098 |
| 2019-08-01 | $77.47 | $78.42 | $77.12 | $77.90 | $73.88 | 216,978 |
| 2019-07-31 | $77.22 | $78.58 | $76.88 | $77.47 | $73.47 | 457,188 |
| 2019-07-30 | $76.81 | $77.69 | $76.79 | $77.23 | $73.25 | 262,202 |
| 2019-07-29 | $76.91 | $77.11 | $76.30 | $76.82 | $72.86 | 161,167 |
| 2019-07-26 | $76.58 | $77.14 | $76.42 | $76.75 | $72.79 | 156,114 |
| 2019-07-25 | $76.73 | $77.21 | $76.00 | $76.34 | $72.40 | 282,068 |
| 2019-07-24 | $76.26 | $76.71 | $75.53 | $76.65 | $72.70 | 162,871 |
| 2019-07-23 | $76.25 | $76.35 | $75.54 | $76.22 | $72.29 | 131,442 |
| 2019-07-22 | $76.22 | $76.34 | $75.42 | $76.11 | $72.18 | 178,528 |
| 2019-07-19 | $76.91 | $77.41 | $75.94 | $76.02 | $72.10 | 167,196 |
| 2019-07-18 | $76.04 | $77.30 | $75.58 | $77.13 | $73.15 | 178,111 |
| 2019-07-17 | $75.74 | $76.48 | $75.74 | $76.09 | $72.17 | 106,301 |
| 2019-07-16 | $74.83 | $75.61 | $74.83 | $75.57 | $71.67 | 134,532 |
| 2019-07-15 | $75.29 | $75.33 | $74.66 | $75.11 | $71.24 | 124,395 |
| 2019-07-12 | $75.05 | $75.47 | $74.54 | $75.11 | $71.24 | 178,426 |
| 2019-07-11 | $75.74 | $75.85 | $74.59 | $75.19 | $71.31 | 118,702 |
| 2019-07-10 | $75.76 | $76.25 | $75.40 | $75.76 | $71.85 | 108,038 |
| 2019-07-09 | $75.99 | $76.27 | $75.22 | $75.50 | $71.61 | 161,021 |
| 2019-07-08 | $75.88 | $76.11 | $75.41 | $76.01 | $72.09 | 118,036 |
| 2019-07-05 | $75.54 | $75.82 | $74.28 | $75.82 | $71.91 | 175,772 |
| 2019-07-03 | $75.67 | $76.58 | $75.67 | $75.82 | $71.91 | 85,938 |
| 2019-07-02 | $74.46 | $75.68 | $74.38 | $75.57 | $71.67 | 177,496 |
| 2019-07-01 | $75.23 | $75.23 | $73.64 | $74.38 | $70.54 | 354,757 |
| 2019-06-28 | $73.90 | $75.61 | $73.83 | $75.24 | $71.36 | 941,521 |
| 2019-06-27 | $73.31 | $73.93 | $73.02 | $73.92 | $70.11 | 231,497 |
| 2019-06-26 | $74.53 | $74.53 | $73.08 | $73.21 | $69.43 | 186,396 |
| 2019-06-25 | $74.44 | $75.19 | $74.02 | $74.32 | $70.49 | 246,563 |
| 2019-06-24 | $74.50 | $74.94 | $73.95 | $74.44 | $70.60 | 144,942 |
| 2019-06-21 | $74.37 | $75.25 | $73.95 | $74.50 | $70.66 | 305,768 |
| 2019-06-20 | $74.43 | $75.06 | $73.71 | $74.64 | $70.79 | 119,565 |
| 2019-06-19 | $73.08 | $74.33 | $72.81 | $74.02 | $70.20 | 115,953 |
| 2019-06-18 | $73.97 | $73.97 | $72.71 | $73.36 | $69.58 | 165,943 |
| 2019-06-17 | $74.75 | $75.00 | $73.47 | $73.60 | $69.80 | 195,773 |
| 2019-06-14 | $74.32 | $75.08 | $74.32 | $74.76 | $70.90 | 127,761 |
| 2019-06-13 | $75.41 | $75.71 | $74.17 | $74.48 | $70.64 | 129,173 |
| 2019-06-12 | $74.06 | $75.03 | $74.06 | $75.01 | $71.14 | 162,389 |
| 2019-06-11 | $74.26 | $74.75 | $73.19 | $73.82 | $70.01 | 171,500 |
| 2019-06-10 | $74.73 | $74.73 | $73.86 | $74.43 | $70.59 | 160,249 |
| 2019-06-07 | $76.08 | $76.43 | $74.58 | $74.72 | $70.87 | 113,213 |
| 2019-06-06 | $75.25 | $75.86 | $74.72 | $75.38 | $71.49 | 151,261 |
| 2019-06-05 | $72.99 | $74.86 | $72.56 | $74.85 | $70.99 | 174,916 |
| 2019-06-04 | $73.63 | $73.63 | $71.97 | $73.01 | $69.24 | 107,129 |
| 2019-06-03 | $73.16 | $74.25 | $72.85 | $73.47 | $69.68 | 127,147 |
| 2019-05-31 | $72.15 | $72.97 | $72.02 | $72.94 | $69.18 | 143,195 |
| 2019-05-30 | $72.71 | $73.19 | $71.92 | $72.27 | $68.54 | 115,179 |
| 2019-05-29 | $73.74 | $73.95 | $72.24 | $72.56 | $68.82 | 345,488 |
| 2019-05-28 | $74.38 | $74.59 | $73.67 | $73.71 | $69.91 | 199,665 |
| 2019-05-24 | $74.17 | $74.65 | $74.09 | $74.30 | $70.47 | 104,602 |
| 2019-05-23 | $74.14 | $74.45 | $73.35 | $74.10 | $70.28 | 166,396 |
| 2019-05-22 | $73.59 | $74.21 | $73.49 | $74.16 | $70.33 | 111,827 |
| 2019-05-21 | $73.52 | $74.28 | $73.43 | $73.67 | $69.87 | 117,251 |
| 2019-05-20 | $73.02 | $73.65 | $72.92 | $73.39 | $69.60 | 103,149 |
| 2019-05-17 | $72.43 | $73.47 | $72.42 | $73.10 | $69.33 | 180,679 |
| 2019-05-16 | $71.94 | $73.07 | $71.94 | $72.59 | $68.85 | 159,982 |
| 2019-05-15 | $72.06 | $72.89 | $72.01 | $72.01 | $68.30 | 106,606 |
| 2019-05-14 | $72.87 | $73.23 | $72.47 | $72.51 | $68.51 | 184,275 |
| 2019-05-13 | $71.33 | $73.13 | $71.33 | $72.86 | $68.84 | 216,938 |
| 2019-05-10 | $70.81 | $72.13 | $70.68 | $72.03 | $68.05 | 132,998 |
| 2019-05-09 | $70.53 | $71.36 | $70.06 | $70.91 | $67.00 | 116,570 |
| 2019-05-08 | $71.51 | $71.51 | $70.58 | $70.63 | $66.73 | 162,369 |
| 2019-05-07 | $72.00 | $72.09 | $70.73 | $71.46 | $67.52 | 188,596 |
| 2019-05-06 | $71.14 | $71.69 | $70.73 | $71.49 | $67.54 | 142,571 |
| 2019-05-03 | $70.48 | $71.70 | $70.16 | $71.48 | $67.53 | 128,483 |
| 2019-05-02 | $70.22 | $70.49 | $69.43 | $70.14 | $66.27 | 98,701 |
| 2019-05-01 | $71.03 | $71.04 | $69.89 | $70.21 | $66.34 | 335,141 |
| 2019-04-30 | $70.27 | $71.37 | $70.11 | $71.17 | $67.24 | 250,723 |
| 2019-04-29 | $69.92 | $70.42 | $69.78 | $70.22 | $66.34 | 153,921 |
| 2019-04-26 | $70.34 | $70.74 | $69.64 | $69.81 | $65.96 | 140,772 |
| 2019-04-25 | $69.12 | $70.37 | $68.52 | $69.94 | $66.08 | 136,929 |
| 2019-04-24 | $69.19 | $69.76 | $69.16 | $69.33 | $65.50 | 150,902 |
| 2019-04-23 | $68.52 | $69.47 | $68.22 | $69.06 | $65.25 | 154,835 |
| 2019-04-22 | $69.00 | $69.06 | $68.20 | $68.55 | $64.77 | 97,816 |
| 2019-04-18 | $68.35 | $69.20 | $68.32 | $69.06 | $65.25 | 156,139 |
| 2019-04-17 | $68.31 | $68.62 | $67.52 | $68.32 | $64.55 | 199,564 |
| 2019-04-16 | $69.35 | $69.52 | $67.91 | $68.02 | $64.27 | 177,161 |
| 2019-04-15 | $69.56 | $69.70 | $69.08 | $69.33 | $65.50 | 91,948 |
| 2019-04-12 | $69.58 | $69.58 | $68.65 | $69.38 | $65.55 | 111,114 |
| 2019-04-11 | $69.85 | $70.02 | $69.34 | $69.57 | $65.73 | 102,816 |
| 2019-04-10 | $69.97 | $70.64 | $69.57 | $69.84 | $65.99 | 136,280 |
| 2019-04-09 | $69.58 | $69.94 | $69.40 | $69.58 | $65.74 | 106,298 |
| 2019-04-08 | $70.50 | $70.61 | $69.45 | $69.63 | $65.79 | 126,748 |
| 2019-04-05 | $69.40 | $70.61 | $69.38 | $70.61 | $66.71 | 144,541 |
| 2019-04-04 | $69.78 | $69.80 | $68.95 | $69.51 | $65.67 | 145,498 |
| 2019-04-03 | $70.39 | $70.39 | $69.69 | $69.73 | $65.88 | 221,126 |
| 2019-04-02 | $70.48 | $70.48 | $69.57 | $70.31 | $66.43 | 175,061 |
| 2019-04-01 | $71.50 | $71.50 | $69.66 | $70.34 | $66.46 | 160,118 |
| 2019-03-29 | $71.40 | $71.61 | $71.02 | $71.30 | $67.36 | 189,769 |
| 2019-03-28 | $71.68 | $71.95 | $70.74 | $71.21 | $67.28 | 96,094 |
| 2019-03-27 | $72.00 | $72.00 | $71.03 | $71.70 | $67.74 | 123,862 |
| 2019-03-26 | $72.00 | $72.48 | $71.69 | $71.94 | $67.97 | 126,139 |
| 2019-03-25 | $71.14 | $71.91 | $70.97 | $71.50 | $67.55 | 82,190 |
| 2019-03-22 | $71.97 | $72.50 | $70.97 | $71.02 | $67.10 | 151,761 |
| 2019-03-21 | $70.87 | $72.38 | $70.87 | $72.08 | $68.10 | 158,644 |
| 2019-03-20 | $70.80 | $71.58 | $70.32 | $70.89 | $66.98 | 154,036 |
| 2019-03-19 | $71.23 | $71.24 | $70.31 | $70.58 | $66.68 | 109,843 |
| 2019-03-18 | $71.13 | $71.65 | $70.62 | $71.29 | $67.36 | 177,261 |
| 2019-03-15 | $70.77 | $71.60 | $70.70 | $70.92 | $67.01 | 388,156 |
| 2019-03-14 | $71.25 | $71.61 | $70.54 | $70.70 | $66.80 | 139,985 |
| 2019-03-13 | $71.48 | $71.68 | $70.85 | $71.35 | $67.41 | 160,487 |
| 2019-03-12 | $71.76 | $72.05 | $71.18 | $71.44 | $67.50 | 124,377 |
| 2019-03-11 | $70.42 | $71.88 | $70.35 | $71.61 | $67.66 | 172,660 |
| 2019-03-08 | $70.05 | $70.43 | $69.53 | $70.30 | $66.42 | 109,364 |
| 2019-03-07 | $69.70 | $70.68 | $69.63 | $69.97 | $66.11 | 128,634 |
| 2019-03-06 | $70.57 | $70.57 | $69.33 | $69.61 | $65.77 | 147,096 |
| 2019-03-05 | $71.31 | $71.76 | $70.43 | $70.50 | $66.61 | 94,210 |
| 2019-03-04 | $70.55 | $71.25 | $70.05 | $71.25 | $67.32 | 174,548 |
| 2019-03-01 | $71.05 | $71.23 | $70.26 | $70.51 | $66.62 | 250,550 |
| 2019-02-28 | $70.33 | $71.36 | $69.78 | $71.13 | $67.20 | 182,731 |
| 2019-02-27 | $69.84 | $70.36 | $69.39 | $70.33 | $66.45 | 158,599 |
| 2019-02-26 | $71.94 | $71.94 | $69.39 | $70.13 | $66.26 | 152,705 |
| 2019-02-25 | $71.17 | $71.39 | $70.10 | $70.35 | $66.47 | 179,308 |
| 2019-02-22 | $70.57 | $71.44 | $70.31 | $71.40 | $67.46 | 108,245 |
| 2019-02-21 | $69.59 | $70.61 | $69.25 | $70.40 | $66.51 | 99,785 |
| 2019-02-20 | $69.49 | $69.87 | $68.91 | $69.86 | $66.00 | 163,311 |
| 2019-02-19 | $69.60 | $69.67 | $69.15 | $69.58 | $65.74 | 126,199 |
| 2019-02-15 | $69.64 | $69.92 | $69.29 | $69.64 | $65.80 | 153,231 |
| 2019-02-14 | $69.03 | $69.51 | $68.75 | $69.34 | $65.51 | 167,131 |
| 2019-02-13 | $69.92 | $70.08 | $69.09 | $69.35 | $65.26 | 123,825 |
| 2019-02-12 | $69.69 | $70.39 | $69.22 | $70.07 | $65.94 | 199,228 |
| 2019-02-11 | $69.18 | $69.27 | $68.69 | $69.19 | $65.11 | 123,963 |
| 2019-02-08 | $68.05 | $69.34 | $68.05 | $69.08 | $65.01 | 103,092 |
| 2019-02-07 | $66.83 | $68.40 | $66.50 | $68.17 | $64.15 | 222,819 |
| 2019-02-06 | $67.23 | $67.68 | $66.58 | $66.81 | $62.87 | 115,009 |
| 2019-02-05 | $67.45 | $67.81 | $66.84 | $67.28 | $63.32 | 106,093 |
| 2019-02-04 | $66.86 | $67.23 | $66.23 | $67.21 | $63.25 | 97,914 |
| 2019-02-01 | $67.63 | $67.67 | $66.31 | $66.90 | $62.96 | 158,323 |
| 2019-01-31 | $65.86 | $67.95 | $65.46 | $67.72 | $63.73 | 389,907 |
| 2019-01-30 | $65.12 | $66.04 | $65.12 | $65.80 | $61.92 | 161,459 |
| 2019-01-29 | $65.34 | $65.87 | $64.97 | $64.98 | $61.15 | 173,979 |
| 2019-01-28 | $65.47 | $65.80 | $64.54 | $65.18 | $61.34 | 127,489 |
| 2019-01-25 | $66.66 | $67.07 | $65.22 | $65.61 | $61.74 | 129,000 |
| 2019-01-24 | $65.52 | $66.68 | $65.01 | $66.58 | $62.66 | 158,475 |
| 2019-01-23 | $64.90 | $65.60 | $64.56 | $65.58 | $61.72 | 126,400 |
| 2019-01-22 | $65.23 | $65.74 | $64.11 | $64.88 | $61.06 | 181,828 |
| 2019-01-18 | $65.42 | $65.98 | $65.07 | $65.30 | $61.45 | 199,314 |
| 2019-01-17 | $64.53 | $65.55 | $64.49 | $65.42 | $61.57 | 169,089 |
| 2019-01-16 | $64.63 | $64.91 | $64.34 | $64.84 | $61.02 | 121,009 |
| 2019-01-15 | $64.19 | $65.30 | $64.15 | $64.76 | $60.94 | 109,694 |
| 2019-01-14 | $64.79 | $65.18 | $63.64 | $64.19 | $60.41 | 178,092 |
| 2019-01-11 | $65.41 | $65.67 | $64.82 | $65.29 | $61.44 | 165,430 |
| 2019-01-10 | $64.73 | $65.46 | $64.35 | $65.41 | $61.56 | 134,889 |
| 2019-01-09 | $64.79 | $65.09 | $63.91 | $64.66 | $60.85 | 98,366 |
| 2019-01-08 | $63.44 | $64.86 | $63.33 | $64.75 | $60.93 | 237,092 |
| 2019-01-07 | $64.88 | $64.97 | $63.27 | $63.35 | $59.62 | 222,195 |
| 2019-01-04 | $65.43 | $66.12 | $64.29 | $64.88 | $61.06 | 365,114 |
| 2019-01-03 | $65.37 | $66.43 | $65.09 | $65.47 | $61.61 | 244,078 |
| 2019-01-02 | $66.61 | $66.64 | $64.52 | $65.54 | $61.68 | 304,441 |
| 2018-12-31 | $66.82 | $67.34 | $66.13 | $67.04 | $63.09 | 202,893 |
| 2018-12-28 | $66.57 | $67.61 | $66.28 | $66.76 | $62.83 | 194,553 |
| 2018-12-27 | $64.95 | $66.54 | $64.51 | $66.51 | $62.59 | 263,949 |
| 2018-12-26 | $63.80 | $65.57 | $63.15 | $65.45 | $61.59 | 199,386 |
| 2018-12-24 | $67.48 | $67.79 | $63.33 | $63.65 | $59.90 | 147,756 |
| 2018-12-21 | $68.51 | $69.46 | $67.14 | $67.38 | $63.41 | 599,226 |
| 2018-12-20 | $67.53 | $68.74 | $66.57 | $68.19 | $64.17 | 232,258 |
| 2018-12-19 | $66.79 | $68.50 | $66.05 | $67.24 | $63.28 | 242,460 |
| 2018-12-18 | $67.50 | $67.98 | $66.59 | $66.73 | $62.80 | 207,631 |
| 2018-12-17 | $69.27 | $69.42 | $66.78 | $67.16 | $63.20 | 273,162 |
| 2018-12-14 | $68.43 | $69.61 | $68.05 | $69.19 | $65.11 | 238,816 |
| 2018-12-13 | $67.99 | $69.10 | $67.99 | $68.63 | $64.59 | 174,917 |
| 2018-12-12 | $68.00 | $68.60 | $67.80 | $68.01 | $64.00 | 133,012 |
| 2018-12-11 | $66.97 | $67.77 | $66.46 | $67.72 | $63.73 | 181,094 |
| 2018-12-10 | $66.38 | $67.07 | $65.75 | $66.58 | $62.66 | 234,874 |
| 2018-12-07 | $65.94 | $66.37 | $65.47 | $66.27 | $62.37 | 454,192 |
| 2018-12-06 | $65.39 | $66.16 | $65.13 | $66.02 | $62.13 | 376,856 |
| 2018-12-04 | $67.75 | $68.71 | $65.44 | $65.83 | $61.95 | 314,073 |
| 2018-12-03 | $67.26 | $68.03 | $66.13 | $68.02 | $64.01 | 245,543 |
| 2018-11-30 | $66.63 | $67.19 | $66.39 | $67.08 | $63.13 | 263,936 |
| 2018-11-29 | $67.81 | $68.08 | $66.55 | $66.68 | $62.75 | 159,341 |
| 2018-11-28 | $68.05 | $68.39 | $67.59 | $68.02 | $64.01 | 164,121 |
| 2018-11-27 | $68.18 | $68.51 | $67.78 | $67.82 | $63.82 | 181,685 |
| 2018-11-26 | $67.09 | $68.39 | $66.76 | $68.21 | $64.19 | 158,755 |
| 2018-11-23 | $66.79 | $67.40 | $66.30 | $66.90 | $62.96 | 70,030 |
| 2018-11-21 | $66.85 | $67.62 | $66.32 | $66.89 | $62.95 | 103,801 |
| 2018-11-20 | $67.11 | $67.99 | $66.65 | $66.79 | $62.85 | 125,193 |
| 2018-11-19 | $67.00 | $67.66 | $66.47 | $67.17 | $63.21 | 118,227 |
| 2018-11-16 | $65.49 | $67.10 | $65.49 | $67.00 | $63.05 | 297,039 |
| 2018-11-15 | $63.85 | $65.48 | $63.40 | $65.46 | $61.60 | 173,714 |
| 2018-11-14 | $64.32 | $65.04 | $63.84 | $64.08 | $60.30 | 145,499 |
| 2018-11-13 | $65.38 | $65.47 | $64.24 | $64.61 | $60.54 | 174,423 |
| 2018-11-12 | $64.40 | $65.36 | $64.14 | $64.77 | $60.69 | 239,699 |
| 2018-11-09 | $64.11 | $64.73 | $63.76 | $64.43 | $60.37 | 123,995 |
| 2018-11-08 | $65.27 | $65.28 | $63.39 | $64.22 | $60.18 | 178,151 |
| 2018-11-07 | $64.64 | $65.57 | $64.64 | $65.17 | $61.07 | 235,017 |
| 2018-11-06 | $63.00 | $64.12 | $62.47 | $64.05 | $60.02 | 244,170 |
| 2018-11-05 | $61.17 | $62.27 | $61.17 | $62.01 | $58.11 | 173,535 |
| 2018-11-02 | $61.10 | $61.46 | $60.01 | $61.06 | $57.22 | 214,079 |
| 2018-11-01 | $61.44 | $61.53 | $60.64 | $61.02 | $57.18 | 254,304 |
| 2018-10-31 | $62.51 | $62.99 | $61.00 | $61.22 | $57.37 | 762,824 |
| 2018-10-30 | $61.61 | $62.51 | $61.42 | $62.37 | $58.44 | 188,958 |
| 2018-10-29 | $61.10 | $62.24 | $60.91 | $61.54 | $57.67 | 175,494 |
| 2018-10-26 | $61.32 | $61.58 | $60.26 | $60.82 | $56.99 | 211,322 |
| 2018-10-25 | $61.19 | $62.03 | $60.36 | $61.32 | $57.46 | 239,712 |
| 2018-10-24 | $61.79 | $62.62 | $61.25 | $61.31 | $57.45 | 218,695 |
| 2018-10-23 | $62.94 | $63.08 | $61.44 | $61.66 | $57.78 | 207,125 |
| 2018-10-22 | $62.35 | $63.20 | $62.02 | $63.00 | $59.03 | 203,449 |
| 2018-10-19 | $60.95 | $62.55 | $60.81 | $62.28 | $58.36 | 212,501 |
| 2018-10-18 | $60.58 | $61.43 | $60.46 | $61.07 | $57.23 | 162,450 |
| 2018-10-17 | $60.82 | $60.82 | $59.26 | $60.46 | $56.65 | 163,037 |
| 2018-10-16 | $59.20 | $61.04 | $59.04 | $60.93 | $57.09 | 112,128 |
| 2018-10-15 | $58.83 | $59.69 | $58.74 | $59.03 | $55.31 | 125,059 |
| 2018-10-12 | $59.55 | $60.49 | $58.48 | $58.90 | $55.19 | 197,662 |
| 2018-10-11 | $61.09 | $61.09 | $59.25 | $59.29 | $55.56 | 203,244 |
| 2018-10-10 | $61.37 | $62.50 | $61.19 | $61.26 | $57.40 | 177,949 |
| 2018-10-09 | $61.00 | $61.74 | $61.00 | $61.48 | $57.61 | 121,895 |
| 2018-10-08 | $60.39 | $61.11 | $60.31 | $60.94 | $57.10 | 116,211 |
| 2018-10-05 | $59.96 | $60.45 | $59.91 | $60.29 | $56.50 | 183,398 |
| 2018-10-04 | $60.21 | $60.39 | $59.75 | $59.93 | $56.16 | 171,431 |
| 2018-10-03 | $60.18 | $60.46 | $59.99 | $60.34 | $56.54 | 136,431 |
| 2018-10-02 | $60.14 | $60.47 | $59.82 | $60.01 | $56.23 | 138,128 |
| 2018-10-01 | $61.24 | $61.24 | $59.74 | $60.07 | $56.29 | 277,789 |
| 2018-09-28 | $59.60 | $61.40 | $59.60 | $61.14 | $57.29 | 270,350 |
| 2018-09-27 | $58.72 | $59.70 | $58.72 | $59.42 | $55.68 | 145,955 |
| 2018-09-26 | $59.10 | $59.19 | $58.26 | $58.31 | $54.64 | 135,677 |
| 2018-09-25 | $59.60 | $59.60 | $58.82 | $58.86 | $55.16 | 147,066 |
| 2018-09-24 | $59.77 | $59.93 | $59.25 | $59.59 | $55.84 | 85,402 |
| 2018-09-21 | $59.09 | $59.99 | $59.09 | $59.77 | $56.01 | 440,752 |
| 2018-09-20 | $59.00 | $59.74 | $58.54 | $59.25 | $55.52 | 231,805 |
| 2018-09-19 | $60.21 | $60.21 | $58.49 | $58.86 | $55.16 | 209,463 |
| 2018-09-18 | $60.78 | $60.78 | $60.05 | $60.16 | $56.37 | 125,924 |
| 2018-09-17 | $60.45 | $60.96 | $60.24 | $60.69 | $56.87 | 137,512 |
| 2018-09-14 | $60.71 | $61.54 | $60.41 | $61.40 | $57.54 | 128,763 |
| 2018-09-13 | $60.38 | $60.91 | $60.07 | $60.84 | $57.01 | 96,092 |
| 2018-09-12 | $60.65 | $60.96 | $60.19 | $60.23 | $56.44 | 144,051 |
| 2018-09-11 | $60.67 | $61.12 | $60.48 | $60.60 | $56.79 | 106,735 |
| 2018-09-10 | $61.39 | $61.59 | $60.72 | $60.85 | $57.02 | 114,356 |
| 2018-09-07 | $61.14 | $61.62 | $60.81 | $61.17 | $57.32 | 109,106 |
| 2018-09-06 | $61.39 | $61.66 | $60.43 | $61.41 | $57.54 | 162,933 |
| 2018-09-05 | $60.77 | $61.45 | $60.63 | $61.36 | $57.50 | 91,471 |
| 2018-09-04 | $60.27 | $60.82 | $60.01 | $60.80 | $56.97 | 108,308 |
| 2018-08-31 | $60.59 | $60.74 | $60.07 | $60.43 | $56.63 | 174,561 |
| 2018-08-30 | $59.86 | $60.51 | $59.86 | $60.45 | $56.64 | 88,008 |
| 2018-08-29 | $59.44 | $59.92 | $59.41 | $59.87 | $56.10 | 131,821 |
| 2018-08-28 | $59.90 | $59.94 | $59.12 | $59.32 | $55.59 | 108,883 |
| 2018-08-27 | $61.10 | $61.10 | $59.83 | $59.89 | $56.12 | 134,726 |
| 2018-08-24 | $60.63 | $61.07 | $60.08 | $60.81 | $56.98 | 138,577 |
| 2018-08-23 | $60.79 | $61.37 | $60.74 | $61.06 | $57.22 | 120,587 |
| 2018-08-22 | $61.31 | $61.52 | $60.51 | $60.76 | $56.94 | 153,398 |
| 2018-08-21 | $60.95 | $61.40 | $60.87 | $61.18 | $57.33 | 167,485 |
| 2018-08-20 | $60.54 | $61.04 | $60.44 | $60.85 | $57.02 | 132,166 |
| 2018-08-17 | $59.97 | $60.48 | $59.91 | $60.44 | $56.64 | 102,184 |
| 2018-08-16 | $59.34 | $60.06 | $59.01 | $60.04 | $56.26 | 92,161 |
| 2018-08-15 | $59.58 | $60.11 | $59.28 | $59.42 | $55.68 | 132,781 |
| 2018-08-14 | $59.28 | $59.66 | $58.73 | $59.65 | $55.90 | 138,241 |
| 2018-08-13 | $59.56 | $59.81 | $59.04 | $59.34 | $55.35 | 119,373 |
| 2018-08-10 | $59.73 | $60.28 | $59.54 | $59.65 | $55.64 | 139,488 |
| 2018-08-09 | $59.72 | $59.83 | $59.30 | $59.74 | $55.72 | 161,458 |
| 2018-08-08 | $60.24 | $60.45 | $59.66 | $59.68 | $55.67 | 191,361 |
| 2018-08-07 | $60.72 | $60.76 | $58.71 | $60.51 | $56.44 | 238,529 |
| 2018-08-06 | $60.25 | $60.99 | $60.08 | $60.72 | $56.64 | 192,655 |
| 2018-08-03 | $60.64 | $60.90 | $60.01 | $60.06 | $56.02 | 172,635 |
| 2018-08-02 | $59.09 | $60.81 | $58.78 | $60.68 | $56.60 | 256,446 |
| 2018-08-01 | $60.12 | $60.12 | $58.63 | $59.00 | $55.03 | 170,543 |
| 2018-07-31 | $59.73 | $60.54 | $59.55 | $60.12 | $56.08 | 797,445 |
| 2018-07-30 | $60.17 | $60.27 | $59.45 | $59.69 | $55.68 | 241,071 |
| 2018-07-27 | $61.62 | $61.66 | $60.07 | $60.33 | $56.27 | 169,737 |
| 2018-07-26 | $60.31 | $61.57 | $60.27 | $61.52 | $57.38 | 161,272 |
| 2018-07-25 | $60.14 | $60.60 | $59.84 | $60.25 | $56.20 | 205,287 |
| 2018-07-24 | $60.07 | $60.28 | $59.33 | $60.17 | $56.12 | 170,543 |
| 2018-07-23 | $60.05 | $60.24 | $59.47 | $60.02 | $55.98 | 141,409 |
| 2018-07-20 | $60.86 | $60.88 | $59.82 | $60.14 | $56.10 | 160,008 |
| 2018-07-19 | $59.89 | $60.95 | $59.83 | $60.84 | $56.75 | 111,100 |
| 2018-07-18 | $60.30 | $60.30 | $59.76 | $60.11 | $56.07 | 161,508 |
| 2018-07-17 | $60.01 | $60.43 | $59.54 | $60.27 | $56.22 | 190,599 |
| 2018-07-16 | $59.58 | $59.89 | $58.94 | $59.85 | $55.83 | 131,031 |
| 2018-07-13 | $59.28 | $59.78 | $59.12 | $59.51 | $55.51 | 114,808 |
| 2018-07-12 | $59.66 | $59.67 | $58.53 | $59.38 | $55.39 | 193,329 |
| 2018-07-11 | $59.47 | $60.04 | $59.32 | $59.52 | $55.52 | 138,608 |
| 2018-07-10 | $58.48 | $59.52 | $58.10 | $59.47 | $55.47 | 260,154 |
| 2018-07-09 | $60.11 | $60.35 | $58.31 | $58.52 | $54.58 | 187,138 |
| 2018-07-06 | $59.45 | $60.24 | $59.30 | $60.00 | $55.97 | 186,199 |
| 2018-07-05 | $58.56 | $59.32 | $58.54 | $59.31 | $55.32 | 168,988 |
| 2018-07-03 | $58.23 | $58.82 | $57.79 | $58.56 | $54.62 | 114,757 |
| 2018-07-02 | $57.13 | $58.20 | $57.13 | $58.12 | $54.21 | 192,353 |
| 2018-06-29 | $57.87 | $57.90 | $57.13 | $57.16 | $53.32 | 192,714 |
| 2018-06-28 | $57.98 | $58.27 | $57.23 | $57.58 | $53.71 | 112,824 |
| 2018-06-27 | $58.10 | $58.17 | $57.61 | $57.88 | $53.99 | 125,962 |
| 2018-06-26 | $58.27 | $58.82 | $58.05 | $58.15 | $54.24 | 130,682 |
| 2018-06-25 | $58.35 | $58.60 | $57.56 | $58.27 | $54.35 | 167,513 |
| 2018-06-22 | $57.90 | $58.57 | $57.55 | $58.20 | $54.29 | 249,089 |
| 2018-06-21 | $58.00 | $58.00 | $57.34 | $57.59 | $53.72 | 134,429 |
| 2018-06-20 | $57.58 | $58.11 | $57.35 | $58.02 | $54.12 | 118,456 |
| 2018-06-19 | $56.86 | $57.35 | $56.82 | $57.35 | $53.49 | 134,188 |
| 2018-06-18 | $56.72 | $57.17 | $56.47 | $56.98 | $53.15 | 133,302 |
| 2018-06-15 | $56.07 | $56.79 | $55.83 | $56.77 | $52.95 | 354,810 |
| 2018-06-14 | $55.37 | $56.17 | $55.37 | $56.13 | $52.36 | 122,932 |
| 2018-06-13 | $55.45 | $55.87 | $55.07 | $55.30 | $51.58 | 102,226 |
| 2018-06-12 | $54.71 | $55.54 | $54.64 | $55.46 | $51.73 | 166,654 |
| 2018-06-11 | $55.05 | $55.63 | $54.25 | $54.61 | $50.94 | 281,317 |
| 2018-06-08 | $55.15 | $55.74 | $54.84 | $55.14 | $51.43 | 171,850 |
| 2018-06-07 | $54.81 | $55.57 | $54.81 | $55.14 | $51.43 | 190,194 |
| 2018-06-06 | $55.66 | $55.66 | $54.34 | $54.89 | $51.20 | 211,575 |
| 2018-06-05 | $56.38 | $56.54 | $55.58 | $55.67 | $51.93 | 271,233 |
| 2018-06-04 | $56.62 | $56.99 | $56.15 | $56.49 | $52.69 | 221,787 |
| 2018-06-01 | $56.73 | $56.73 | $56.01 | $56.36 | $52.57 | 180,120 |
| 2018-05-31 | $57.27 | $57.46 | $56.26 | $56.28 | $52.50 | 153,568 |
| 2018-05-30 | $57.26 | $57.99 | $57.20 | $57.50 | $53.63 | 161,922 |
| 2018-05-29 | $55.43 | $57.18 | $55.43 | $57.02 | $53.19 | 214,811 |
| 2018-05-25 | $56.11 | $56.12 | $55.05 | $55.69 | $51.95 | 244,597 |
| 2018-05-24 | $55.14 | $56.41 | $54.94 | $56.25 | $52.47 | 251,028 |
| 2018-05-23 | $54.86 | $55.18 | $54.46 | $55.15 | $51.44 | 161,584 |
| 2018-05-22 | $55.19 | $55.41 | $53.93 | $54.87 | $51.18 | 183,564 |
| 2018-05-21 | $54.76 | $55.23 | $54.42 | $55.05 | $51.35 | 145,387 |
| 2018-05-18 | $54.43 | $54.88 | $54.22 | $54.66 | $50.98 | 187,335 |
| 2018-05-17 | $54.35 | $54.52 | $53.92 | $54.29 | $50.64 | 148,740 |
| 2018-05-16 | $54.57 | $54.67 | $54.06 | $54.34 | $50.69 | 157,734 |
| 2018-05-15 | $54.56 | $54.59 | $54.10 | $54.57 | $50.90 | 148,081 |
| 2018-05-14 | $55.53 | $55.60 | $54.64 | $54.83 | $51.14 | 157,082 |
| 2018-05-11 | $55.78 | $55.96 | $55.50 | $55.84 | $51.84 | 177,186 |
| 2018-05-10 | $55.11 | $55.68 | $54.89 | $55.65 | $51.67 | 115,831 |
| 2018-05-09 | $54.50 | $55.55 | $54.24 | $54.82 | $50.90 | 278,102 |
| 2018-05-08 | $54.07 | $55.89 | $53.84 | $54.42 | $50.53 | 304,447 |
| 2018-05-07 | $56.38 | $56.70 | $55.96 | $56.10 | $52.09 | 132,718 |
| 2018-05-04 | $55.90 | $56.63 | $55.58 | $56.37 | $52.34 | 197,187 |
| 2018-05-03 | $55.89 | $56.42 | $55.08 | $56.12 | $52.10 | 215,575 |
| 2018-05-02 | $55.86 | $56.41 | $55.42 | $56.11 | $52.09 | 256,899 |
| 2018-05-01 | $55.61 | $56.09 | $55.35 | $55.98 | $51.97 | 255,365 |
| 2018-04-30 | $56.20 | $56.33 | $55.46 | $55.72 | $51.73 | 1,807,839 |
| 2018-04-27 | $57.79 | $57.90 | $55.86 | $56.01 | $52.00 | 266,992 |
| 2018-04-26 | $55.82 | $57.70 | $55.82 | $57.65 | $53.52 | 439,578 |
| 2018-04-25 | $55.43 | $55.80 | $55.15 | $55.50 | $51.53 | 130,491 |
| 2018-04-24 | $56.24 | $56.32 | $55.15 | $55.55 | $51.57 | 356,703 |
| 2018-04-23 | $55.31 | $56.27 | $54.88 | $56.12 | $52.10 | 312,197 |
| 2018-04-20 | $54.72 | $55.33 | $54.59 | $55.30 | $51.34 | 159,976 |
| 2018-04-19 | $54.73 | $55.31 | $54.32 | $54.97 | $51.04 | 146,493 |
| 2018-04-18 | $55.06 | $55.63 | $54.83 | $54.84 | $50.92 | 178,753 |
| 2018-04-17 | $54.29 | $55.37 | $54.02 | $55.08 | $51.14 | 164,027 |
| 2018-04-16 | $53.51 | $54.11 | $53.41 | $54.08 | $50.21 | 155,010 |
| 2018-04-13 | $52.75 | $53.31 | $52.72 | $53.22 | $49.41 | 151,473 |
| 2018-04-12 | $53.28 | $53.28 | $52.49 | $52.69 | $48.92 | 114,891 |
| 2018-04-11 | $52.68 | $53.49 | $52.50 | $53.29 | $49.48 | 141,458 |
| 2018-04-10 | $52.78 | $53.09 | $52.31 | $52.93 | $49.14 | 124,095 |
| 2018-04-09 | $52.79 | $53.16 | $52.24 | $52.53 | $48.77 | 190,620 |
| 2018-04-06 | $53.14 | $53.78 | $52.43 | $52.61 | $48.85 | 172,459 |
| 2018-04-05 | $52.59 | $53.45 | $51.92 | $53.31 | $49.49 | 235,306 |
| 2018-04-04 | $51.49 | $52.55 | $51.33 | $52.25 | $48.51 | 203,365 |
| 2018-04-03 | $51.67 | $52.31 | $51.30 | $52.01 | $48.29 | 191,928 |
| 2018-04-02 | $53.05 | $53.31 | $51.30 | $51.51 | $47.82 | 264,148 |
| 2018-03-29 | $52.82 | $54.00 | $52.82 | $53.06 | $49.26 | 322,977 |
| 2018-03-28 | $52.05 | $52.64 | $51.83 | $52.52 | $48.76 | 732,184 |
| 2018-03-27 | $52.84 | $53.04 | $51.68 | $52.01 | $48.29 | 465,903 |
| 2018-03-26 | $52.61 | $53.00 | $52.18 | $52.86 | $49.08 | 357,194 |
| 2018-03-23 | $54.16 | $55.02 | $52.29 | $52.30 | $48.56 | 416,879 |
| 2018-03-22 | $54.59 | $55.39 | $54.40 | $54.45 | $50.55 | 286,755 |
| 2018-03-21 | $55.25 | $55.41 | $54.54 | $54.80 | $50.88 | 217,720 |
| 2018-03-20 | $54.39 | $55.45 | $54.32 | $55.23 | $51.28 | 373,658 |
| 2018-03-19 | $54.01 | $54.78 | $53.41 | $54.48 | $50.58 | 289,190 |
| 2018-03-16 | $53.00 | $54.24 | $52.75 | $54.06 | $50.19 | 831,255 |
| 2018-03-15 | $53.01 | $53.32 | $52.47 | $53.07 | $49.27 | 243,571 |
| 2018-03-14 | $53.18 | $53.36 | $52.63 | $53.00 | $49.21 | 257,731 |
| 2018-03-13 | $53.92 | $53.92 | $52.71 | $53.02 | $49.23 | 312,947 |
| 2018-03-12 | $52.14 | $53.79 | $52.14 | $53.58 | $49.75 | 274,920 |
| 2018-03-09 | $51.41 | $52.23 | $51.04 | $52.01 | $48.29 | 184,510 |
| 2018-03-08 | $51.00 | $51.36 | $50.49 | $51.28 | $47.61 | 309,320 |
| 2018-03-07 | $50.16 | $51.69 | $50.16 | $51.51 | $47.82 | 275,146 |
| 2018-03-06 | $51.99 | $51.99 | $50.28 | $50.44 | $46.83 | 263,508 |
| 2018-03-05 | $51.16 | $52.37 | $50.87 | $52.06 | $48.33 | 297,016 |
| 2018-03-02 | $52.02 | $52.33 | $50.73 | $51.24 | $47.57 | 228,291 |
| 2018-03-01 | $53.39 | $53.74 | $51.66 | $52.03 | $48.31 | 324,676 |
| 2018-02-28 | $54.39 | $54.85 | $53.03 | $53.12 | $49.32 | 230,510 |
| 2018-02-27 | $54.76 | $55.95 | $53.97 | $54.29 | $50.40 | 307,850 |
| 2018-02-26 | $54.61 | $55.07 | $54.13 | $54.83 | $50.91 | 131,297 |
| 2018-02-23 | $53.60 | $54.67 | $53.33 | $54.51 | $50.61 | 117,056 |
| 2018-02-22 | $53.01 | $53.94 | $53.01 | $53.49 | $49.66 | 183,934 |
| 2018-02-21 | $52.83 | $53.75 | $52.66 | $52.68 | $48.91 | 165,006 |
| 2018-02-20 | $53.54 | $53.68 | $52.42 | $52.78 | $49.00 | 207,615 |
| 2018-02-16 | $52.96 | $53.90 | $52.90 | $53.65 | $49.81 | 198,131 |
| 2018-02-15 | $52.48 | $53.13 | $52.26 | $53.13 | $49.33 | 103,905 |
| 2018-02-14 | $52.15 | $52.79 | $51.81 | $52.40 | $48.65 | 204,847 |
| 2018-02-13 | $52.32 | $52.93 | $51.90 | $52.81 | $48.79 | 262,389 |
| 2018-02-12 | $52.22 | $52.84 | $51.54 | $52.54 | $48.54 | 229,480 |
| 2018-02-09 | $50.62 | $52.75 | $50.40 | $52.19 | $48.22 | 459,145 |
| 2018-02-08 | $52.33 | $52.33 | $50.33 | $50.34 | $46.51 | 417,378 |
| 2018-02-07 | $53.34 | $53.98 | $52.19 | $52.26 | $48.29 | 362,142 |
| 2018-02-06 | $53.03 | $53.79 | $51.61 | $53.40 | $49.34 | 367,704 |
| 2018-02-05 | $55.29 | $55.74 | $53.62 | $53.81 | $49.72 | 316,761 |
| 2018-02-02 | $55.16 | $56.22 | $55.10 | $55.62 | $51.39 | 276,353 |
| 2018-02-01 | $55.50 | $56.25 | $54.92 | $55.59 | $51.36 | 342,399 |
| 2018-01-31 | $55.89 | $55.89 | $55.09 | $55.22 | $51.02 | 3,712,788 |
| 2018-01-30 | $55.24 | $56.76 | $55.24 | $55.64 | $51.41 | 366,600 |
| 2018-01-29 | $55.87 | $56.52 | $54.97 | $55.58 | $51.35 | 377,567 |
| 2018-01-26 | $57.47 | $58.19 | $55.64 | $56.22 | $51.94 | 436,422 |
| 2018-01-25 | $59.77 | $60.00 | $56.89 | $57.50 | $53.13 | 594,327 |
| 2018-01-24 | $57.70 | $59.94 | $57.14 | $59.45 | $54.93 | 1,118,089 |
| 2018-01-23 | $56.64 | $58.56 | $56.30 | $57.49 | $53.12 | 631,547 |
| 2018-01-22 | $56.44 | $56.60 | $55.29 | $56.24 | $51.96 | 285,885 |
| 2018-01-19 | $55.12 | $56.27 | $55.12 | $56.19 | $51.92 | 301,589 |
| 2018-01-18 | $55.49 | $55.92 | $54.94 | $55.10 | $50.91 | 200,283 |
| 2018-01-17 | $55.30 | $55.74 | $54.88 | $55.54 | $51.32 | 247,106 |
| 2018-01-16 | $54.95 | $55.93 | $54.87 | $54.94 | $50.76 | 269,748 |
| 2018-01-12 | $55.10 | $55.60 | $54.45 | $54.92 | $50.74 | 253,187 |
| 2018-01-11 | $55.10 | $55.41 | $54.84 | $55.26 | $51.06 | 150,070 |
| 2018-01-10 | $55.69 | $55.69 | $54.70 | $55.14 | $50.95 | 157,644 |
| 2018-01-09 | $56.43 | $56.54 | $55.73 | $55.80 | $51.56 | 107,202 |
| 2018-01-08 | $55.48 | $56.92 | $55.44 | $56.49 | $52.19 | 238,505 |
| 2018-01-05 | $55.79 | $56.25 | $55.14 | $55.52 | $51.30 | 152,042 |
| 2018-01-04 | $56.43 | $57.12 | $55.75 | $55.88 | $51.63 | 190,524 |
| 2018-01-03 | $56.26 | $56.80 | $55.82 | $56.35 | $52.06 | 249,176 |
| 2018-01-02 | $57.92 | $58.26 | $56.40 | $56.40 | $52.11 | 280,210 |
| 2017-12-29 | $57.97 | $58.44 | $57.62 | $57.91 | $53.51 | 178,873 |
| 2017-12-28 | $57.35 | $57.99 | $57.12 | $57.78 | $53.39 | 161,166 |
| 2017-12-27 | $56.81 | $58.10 | $56.69 | $57.29 | $52.93 | 151,104 |
| 2017-12-26 | $56.23 | $57.05 | $56.23 | $56.61 | $52.30 | 156,886 |
| 2017-12-22 | $55.85 | $56.19 | $55.09 | $56.10 | $51.83 | 123,414 |
| 2017-12-21 | $55.08 | $55.99 | $54.80 | $55.62 | $51.39 | 126,089 |
| 2017-12-20 | $54.67 | $56.21 | $54.48 | $55.12 | $50.93 | 252,442 |
| 2017-12-19 | $55.68 | $56.03 | $54.46 | $54.56 | $50.41 | 180,090 |
| 2017-12-18 | $55.65 | $56.59 | $55.15 | $55.62 | $51.39 | 210,410 |
| 2017-12-15 | $55.36 | $57.17 | $55.27 | $56.68 | $52.37 | 409,767 |
| 2017-12-14 | $54.97 | $55.81 | $54.58 | $54.97 | $50.79 | 217,282 |
| 2017-12-13 | $55.08 | $55.50 | $54.92 | $55.08 | $50.89 | 262,703 |
| 2017-12-12 | $55.68 | $56.25 | $54.97 | $55.02 | $50.84 | 232,290 |
| 2017-12-11 | $56.30 | $56.31 | $55.34 | $55.69 | $51.45 | 191,089 |
| 2017-12-08 | $56.47 | $56.59 | $56.14 | $56.27 | $51.99 | 137,021 |
| 2017-12-07 | $56.18 | $56.52 | $55.54 | $56.44 | $52.15 | 118,080 |
| 2017-12-06 | $56.00 | $56.65 | $55.85 | $56.21 | $51.93 | 91,491 |
| 2017-12-05 | $57.24 | $57.24 | $55.77 | $55.99 | $51.73 | 150,495 |
| 2017-12-04 | $57.43 | $57.92 | $56.92 | $57.27 | $52.91 | 179,396 |
| 2017-12-01 | $57.86 | $57.86 | $55.88 | $57.12 | $52.78 | 191,564 |
| 2017-11-30 | $57.56 | $58.11 | $57.22 | $57.69 | $53.30 | 140,994 |
| 2017-11-29 | $56.64 | $57.59 | $56.64 | $57.37 | $53.01 | 211,058 |
| 2017-11-28 | $56.30 | $56.73 | $55.87 | $56.67 | $52.36 | 130,622 |
| 2017-11-27 | $56.00 | $56.45 | $55.84 | $55.91 | $51.66 | 90,647 |
| 2017-11-24 | $56.30 | $56.30 | $55.54 | $55.85 | $51.60 | 51,471 |
| 2017-11-22 | $56.30 | $56.54 | $55.75 | $56.18 | $51.91 | 163,958 |
| 2017-11-21 | $55.42 | $56.66 | $55.00 | $56.31 | $52.03 | 250,944 |
| 2017-11-20 | $55.57 | $55.57 | $54.40 | $55.16 | $50.96 | 160,863 |
| 2017-11-17 | $54.50 | $55.47 | $53.93 | $55.37 | $51.16 | 174,177 |
| 2017-11-16 | $54.53 | $55.14 | $54.43 | $54.84 | $50.67 | 184,687 |
| 2017-11-15 | $54.80 | $55.60 | $54.44 | $54.51 | $50.36 | 112,928 |
| 2017-11-14 | $53.95 | $54.99 | $53.92 | $54.82 | $50.65 | 103,420 |
| 2017-11-13 | $52.93 | $54.39 | $52.75 | $54.12 | $49.77 | 121,106 |
| 2017-11-10 | $53.62 | $53.63 | $52.79 | $52.94 | $48.69 | 137,409 |
| 2017-11-09 | $53.90 | $54.25 | $53.35 | $53.67 | $49.36 | 134,071 |
| 2017-11-08 | $53.28 | $54.12 | $52.70 | $53.95 | $49.62 | 139,024 |
| 2017-11-07 | $52.26 | $54.31 | $52.00 | $53.44 | $49.15 | 133,185 |
| 2017-11-06 | $54.00 | $54.30 | $53.78 | $53.99 | $49.65 | 106,384 |
| 2017-11-03 | $53.71 | $54.58 | $53.64 | $53.80 | $49.48 | 111,658 |
| 2017-11-02 | $53.62 | $54.49 | $53.44 | $54.11 | $49.76 | 109,110 |
| 2017-11-01 | $53.88 | $54.32 | $53.44 | $53.62 | $49.31 | 132,140 |
| 2017-10-31 | $53.93 | $54.17 | $53.47 | $53.75 | $49.43 | 165,084 |
| 2017-10-30 | $54.72 | $54.77 | $53.51 | $53.74 | $49.42 | 107,794 |
| 2017-10-27 | $54.27 | $54.96 | $54.25 | $54.75 | $50.35 | 205,256 |
| 2017-10-26 | $54.02 | $54.51 | $53.96 | $54.20 | $49.85 | 115,958 |
| 2017-10-25 | $53.53 | $54.10 | $52.76 | $53.85 | $49.52 | 199,164 |
| 2017-10-24 | $54.93 | $55.20 | $53.54 | $53.96 | $49.62 | 243,664 |
| 2017-10-23 | $55.64 | $55.82 | $55.01 | $55.10 | $50.67 | 129,024 |
| 2017-10-20 | $55.91 | $56.31 | $55.07 | $55.61 | $51.14 | 165,649 |
| 2017-10-19 | $54.99 | $55.86 | $54.60 | $55.85 | $51.36 | 113,564 |
| 2017-10-18 | $54.29 | $55.34 | $54.27 | $55.03 | $50.61 | 107,422 |
| 2017-10-17 | $53.64 | $54.68 | $53.64 | $54.28 | $49.92 | 126,359 |
| 2017-10-16 | $52.80 | $53.61 | $52.68 | $53.52 | $49.22 | 124,461 |
| 2017-10-13 | $53.26 | $53.99 | $52.64 | $52.81 | $48.57 | 168,911 |
| 2017-10-12 | $52.94 | $53.30 | $52.31 | $53.00 | $48.74 | 155,065 |
| 2017-10-11 | $52.62 | $53.40 | $52.57 | $52.83 | $48.59 | 124,089 |
| 2017-10-10 | $52.05 | $52.77 | $52.00 | $52.56 | $48.34 | 148,876 |
| 2017-10-09 | $52.02 | $52.46 | $51.86 | $51.95 | $47.78 | 137,394 |
| 2017-10-06 | $51.71 | $52.10 | $51.54 | $51.80 | $47.64 | 116,225 |
| 2017-10-05 | $51.72 | $52.22 | $51.43 | $51.94 | $47.77 | 115,145 |
| 2017-10-04 | $51.11 | $51.98 | $50.92 | $51.62 | $47.47 | 152,072 |
| 2017-10-03 | $50.50 | $51.48 | $50.33 | $51.11 | $47.00 | 225,564 |
| 2017-10-02 | $49.61 | $50.50 | $49.55 | $50.40 | $46.35 | 209,187 |
| 2017-09-29 | $49.61 | $49.61 | $48.21 | $49.25 | $45.29 | 229,515 |
| 2017-09-28 | $48.12 | $49.60 | $48.12 | $49.54 | $45.56 | 304,216 |
| 2017-09-27 | $50.52 | $50.52 | $47.53 | $48.15 | $44.28 | 984,712 |
| 2017-09-26 | $51.48 | $51.68 | $50.14 | $50.68 | $46.61 | 237,916 |
| 2017-09-25 | $51.30 | $51.69 | $50.88 | $51.48 | $47.34 | 167,842 |
| 2017-09-22 | $51.30 | $51.65 | $50.95 | $51.29 | $47.17 | 93,517 |
| 2017-09-21 | $51.24 | $51.78 | $51.08 | $51.15 | $47.04 | 85,129 |
| 2017-09-20 | $50.96 | $51.56 | $50.79 | $51.19 | $47.08 | 247,724 |
| 2017-09-19 | $50.77 | $51.22 | $50.57 | $50.93 | $46.84 | 114,461 |
| 2017-09-18 | $50.45 | $50.78 | $50.38 | $50.74 | $46.66 | 85,410 |
| 2017-09-15 | $50.74 | $51.07 | $50.18 | $50.63 | $46.56 | 299,032 |
| 2017-09-14 | $49.92 | $50.52 | $49.67 | $50.52 | $46.46 | 88,593 |
| 2017-09-13 | $49.71 | $50.35 | $49.71 | $49.84 | $45.84 | 76,703 |
| 2017-09-12 | $51.54 | $51.54 | $49.49 | $49.67 | $45.68 | 121,323 |
| 2017-09-11 | $50.61 | $51.66 | $50.61 | $51.53 | $47.39 | 118,845 |
| 2017-09-08 | $50.00 | $50.61 | $49.02 | $50.44 | $46.39 | 128,885 |
| 2017-09-07 | $49.53 | $50.19 | $49.36 | $50.16 | $46.13 | 108,166 |
| 2017-09-06 | $49.68 | $49.92 | $48.70 | $49.53 | $45.55 | 147,054 |
| 2017-09-05 | $48.87 | $49.70 | $48.87 | $49.49 | $45.51 | 91,175 |
| 2017-09-01 | $49.33 | $49.33 | $48.74 | $48.98 | $45.05 | 97,018 |
| 2017-08-31 | $48.91 | $49.88 | $48.80 | $49.30 | $45.34 | 136,309 |
| 2017-08-30 | $49.37 | $49.37 | $48.48 | $48.79 | $44.87 | 108,909 |
| 2017-08-29 | $49.19 | $49.81 | $48.97 | $49.33 | $45.37 | 98,027 |
| 2017-08-28 | $49.04 | $49.32 | $48.92 | $49.17 | $45.22 | 96,273 |
| 2017-08-25 | $49.14 | $49.69 | $48.87 | $49.01 | $45.07 | 111,812 |
| 2017-08-24 | $49.03 | $49.30 | $48.79 | $48.97 | $45.04 | 85,563 |
| 2017-08-23 | $49.01 | $49.28 | $48.89 | $48.95 | $45.02 | 105,089 |
| 2017-08-22 | $49.35 | $49.47 | $48.76 | $49.04 | $45.10 | 145,198 |
| 2017-08-21 | $48.86 | $49.21 | $48.60 | $49.13 | $45.18 | 127,674 |
| 2017-08-18 | $48.13 | $49.99 | $48.11 | $48.88 | $44.95 | 192,209 |
| 2017-08-17 | $49.26 | $49.60 | $48.32 | $48.44 | $44.55 | 122,965 |
| 2017-08-16 | $50.22 | $50.22 | $49.23 | $49.25 | $45.29 | 204,035 |
| 2017-08-15 | $50.20 | $50.59 | $49.96 | $50.14 | $46.11 | 69,821 |
| 2017-08-14 | $49.76 | $50.37 | $49.06 | $50.31 | $46.27 | 130,613 |
| 2017-08-11 | $50.50 | $51.35 | $49.05 | $49.71 | $45.72 | 131,857 |
| 2017-08-10 | $51.39 | $51.75 | $50.92 | $51.45 | $47.08 | 107,915 |
| 2017-08-09 | $50.72 | $51.38 | $50.45 | $51.38 | $47.01 | 148,414 |
| 2017-08-08 | $50.71 | $51.10 | $50.28 | $50.56 | $46.26 | 67,946 |
| 2017-08-07 | $50.78 | $51.01 | $50.23 | $50.82 | $46.50 | 88,667 |
| 2017-08-04 | $49.83 | $51.01 | $49.47 | $50.75 | $46.43 | 122,537 |
| 2017-08-03 | $46.87 | $50.18 | $46.87 | $49.81 | $45.57 | 208,532 |
| 2017-08-02 | $50.12 | $50.74 | $48.64 | $48.79 | $44.64 | 170,122 |
| 2017-08-01 | $49.43 | $50.09 | $49.30 | $50.03 | $45.78 | 60,659 |
| 2017-07-31 | $49.79 | $50.00 | $49.36 | $49.45 | $45.25 | 86,109 |
| 2017-07-28 | $48.90 | $49.87 | $48.78 | $49.71 | $45.48 | 80,053 |
| 2017-07-27 | $49.95 | $50.14 | $48.59 | $49.06 | $44.89 | 125,900 |
| 2017-07-26 | $49.03 | $50.13 | $49.02 | $49.95 | $45.70 | 210,712 |
| 2017-07-25 | $48.70 | $49.41 | $48.54 | $49.20 | $45.02 | 105,423 |
| 2017-07-24 | $49.49 | $49.67 | $48.35 | $48.58 | $44.45 | 125,160 |
| 2017-07-21 | $49.76 | $49.87 | $48.90 | $49.69 | $45.46 | 109,723 |
| 2017-07-20 | $48.11 | $49.06 | $48.11 | $48.94 | $44.78 | 154,515 |
| 2017-07-19 | $47.69 | $48.09 | $47.61 | $48.09 | $44.00 | 67,213 |
| 2017-07-18 | $46.91 | $47.58 | $46.80 | $47.57 | $43.53 | 54,173 |
| 2017-07-17 | $46.72 | $47.12 | $46.64 | $47.04 | $43.04 | 94,743 |
| 2017-07-14 | $46.94 | $47.40 | $46.64 | $46.73 | $42.76 | 120,540 |
| 2017-07-13 | $47.56 | $47.56 | $46.62 | $46.95 | $42.96 | 65,700 |
| 2017-07-12 | $47.85 | $48.45 | $47.06 | $47.52 | $43.48 | 79,712 |
| 2017-07-11 | $47.20 | $47.68 | $47.02 | $47.53 | $43.49 | 165,616 |
| 2017-07-10 | $47.59 | $47.61 | $46.94 | $47.12 | $43.11 | 70,272 |
| 2017-07-07 | $46.92 | $47.52 | $46.77 | $47.45 | $43.42 | 59,140 |
| 2017-07-06 | $47.05 | $47.27 | $46.74 | $46.90 | $42.91 | 81,782 |
| 2017-07-05 | $47.83 | $47.99 | $47.03 | $47.32 | $43.30 | 86,780 |
| 2017-07-03 | $47.52 | $48.04 | $47.36 | $47.84 | $43.77 | 45,018 |
| 2017-06-30 | $47.48 | $47.99 | $47.27 | $47.41 | $43.38 | 72,533 |
| 2017-06-29 | $47.23 | $47.47 | $46.71 | $47.43 | $43.40 | 93,943 |
| 2017-06-28 | $47.50 | $48.12 | $47.12 | $47.32 | $43.30 | 163,848 |
| 2017-06-27 | $48.07 | $48.07 | $47.10 | $47.61 | $43.56 | 104,225 |
| 2017-06-26 | $48.14 | $48.57 | $47.94 | $48.09 | $44.00 | 124,165 |
| 2017-06-23 | $47.91 | $49.02 | $47.91 | $48.20 | $44.10 | 204,177 |
| 2017-06-22 | $48.19 | $48.49 | $47.45 | $48.04 | $43.96 | 101,676 |
| 2017-06-21 | $48.59 | $48.74 | $47.96 | $48.06 | $43.97 | 85,685 |
| 2017-06-20 | $49.17 | $49.28 | $48.58 | $48.67 | $44.53 | 72,894 |
| 2017-06-19 | $49.70 | $49.95 | $48.93 | $49.17 | $44.99 | 124,362 |
| 2017-06-16 | $48.55 | $50.06 | $48.01 | $49.94 | $45.69 | 335,419 |
| 2017-06-15 | $49.18 | $49.94 | $49.18 | $49.86 | $45.62 | 90,080 |
| 2017-06-14 | $49.92 | $50.00 | $49.40 | $49.69 | $45.46 | 101,836 |
| 2017-06-13 | $49.37 | $49.73 | $48.89 | $49.47 | $45.26 | 78,403 |
| 2017-06-12 | $49.83 | $50.86 | $49.03 | $49.24 | $45.05 | 166,934 |
| 2017-06-09 | $48.40 | $49.90 | $48.35 | $49.90 | $45.66 | 248,449 |
| 2017-06-08 | $47.44 | $48.39 | $46.73 | $48.27 | $44.17 | 148,487 |
| 2017-06-07 | $47.33 | $47.77 | $47.02 | $47.41 | $43.38 | 101,033 |
| 2017-06-06 | $46.86 | $47.49 | $46.86 | $47.23 | $43.21 | 101,327 |
| 2017-06-05 | $47.19 | $47.46 | $46.84 | $46.97 | $42.98 | 70,665 |
| 2017-06-02 | $46.68 | $47.66 | $46.53 | $47.10 | $43.10 | 113,837 |
| 2017-06-01 | $45.62 | $46.78 | $45.62 | $46.75 | $42.77 | 87,457 |
| 2017-05-31 | $45.73 | $45.96 | $45.30 | $45.79 | $41.90 | 74,870 |
| 2017-05-30 | $45.76 | $45.77 | $45.13 | $45.48 | $41.61 | 84,377 |
| 2017-05-26 | $45.70 | $45.80 | $45.39 | $45.72 | $41.83 | 75,673 |
| 2017-05-25 | $45.40 | $45.71 | $45.32 | $45.66 | $41.78 | 57,984 |
| 2017-05-24 | $45.17 | $45.82 | $45.10 | $45.18 | $41.34 | 95,337 |
| 2017-05-23 | $45.21 | $45.45 | $44.93 | $45.17 | $41.33 | 126,914 |
| 2017-05-22 | $44.56 | $45.08 | $44.12 | $44.99 | $41.16 | 66,432 |
| 2017-05-19 | $44.22 | $44.71 | $44.08 | $44.39 | $40.62 | 133,108 |
| 2017-05-18 | $44.83 | $44.94 | $44.24 | $44.26 | $40.50 | 213,079 |
| 2017-05-17 | $44.31 | $44.94 | $44.01 | $44.62 | $40.83 | 175,042 |
| 2017-05-16 | $44.82 | $44.95 | $44.30 | $44.76 | $40.95 | 96,067 |
| 2017-05-15 | $44.30 | $44.95 | $44.09 | $44.59 | $40.80 | 83,353 |
| 2017-05-12 | $44.01 | $44.47 | $43.83 | $44.35 | $40.58 | 86,322 |
| 2017-05-11 | $43.93 | $44.31 | $43.56 | $44.22 | $40.46 | 123,286 |
| 2017-05-10 | $43.31 | $44.47 | $43.31 | $44.29 | $40.30 | 159,190 |
| 2017-05-09 | $44.04 | $44.04 | $43.08 | $43.32 | $39.42 | 132,690 |
| 2017-05-08 | $44.52 | $44.78 | $43.58 | $44.00 | $40.04 | 143,116 |
| 2017-05-05 | $43.73 | $44.85 | $43.73 | $44.80 | $40.77 | 155,665 |
| 2017-05-04 | $45.02 | $45.03 | $43.36 | $43.66 | $39.73 | 111,444 |
| 2017-05-03 | $44.22 | $45.33 | $44.03 | $45.07 | $41.01 | 133,234 |
| 2017-05-02 | $44.79 | $44.79 | $43.53 | $44.12 | $40.15 | 145,354 |
| 2017-05-01 | $44.59 | $44.95 | $44.20 | $44.47 | $40.47 | 93,389 |
| 2017-04-28 | $45.60 | $45.60 | $44.32 | $44.52 | $40.51 | 166,692 |
| 2017-04-27 | $46.65 | $46.84 | $45.58 | $45.64 | $41.53 | 141,060 |
| 2017-04-26 | $45.53 | $46.76 | $45.33 | $46.50 | $42.31 | 167,381 |
| 2017-04-25 | $45.53 | $45.97 | $45.48 | $45.64 | $41.53 | 95,515 |
| 2017-04-24 | $45.50 | $45.85 | $45.28 | $45.49 | $41.40 | 152,652 |
| 2017-04-21 | $44.91 | $45.35 | $44.73 | $45.14 | $41.08 | 292,431 |
| 2017-04-20 | $45.33 | $45.35 | $44.80 | $45.01 | $40.96 | 142,418 |
| 2017-04-19 | $44.80 | $45.38 | $44.80 | $45.28 | $41.20 | 109,355 |
| 2017-04-18 | $44.60 | $45.02 | $44.57 | $44.84 | $40.80 | 109,717 |
| 2017-04-17 | $44.89 | $44.98 | $44.73 | $44.89 | $40.85 | 112,968 |
| 2017-04-13 | $44.67 | $45.23 | $44.59 | $44.79 | $40.76 | 97,433 |
| 2017-04-12 | $44.93 | $45.02 | $44.43 | $44.86 | $40.82 | 71,983 |
| 2017-04-11 | $44.13 | $45.06 | $43.54 | $45.01 | $40.96 | 101,049 |
| 2017-04-10 | $44.05 | $44.29 | $43.79 | $44.22 | $40.24 | 84,192 |
| 2017-04-07 | $43.89 | $44.31 | $43.89 | $43.98 | $40.02 | 131,384 |
| 2017-04-06 | $44.10 | $44.10 | $43.45 | $43.92 | $39.97 | 95,825 |
| 2017-04-05 | $44.02 | $44.31 | $43.72 | $44.11 | $40.14 | 162,163 |
| 2017-04-04 | $43.19 | $44.09 | $43.19 | $43.96 | $40.00 | 117,698 |
| 2017-04-03 | $44.08 | $44.15 | $43.17 | $43.29 | $39.39 | 123,937 |
| 2017-03-31 | $43.56 | $44.56 | $43.46 | $44.30 | $40.31 | 170,925 |
| 2017-03-30 | $43.44 | $43.59 | $43.13 | $43.51 | $39.59 | 113,340 |
| 2017-03-29 | $43.71 | $43.77 | $43.20 | $43.55 | $39.63 | 135,962 |
| 2017-03-28 | $43.63 | $43.85 | $43.08 | $43.72 | $39.78 | 112,958 |
| 2017-03-27 | $43.75 | $44.31 | $43.27 | $43.55 | $39.63 | 119,164 |
| 2017-03-24 | $43.72 | $43.96 | $43.30 | $43.53 | $39.61 | 138,180 |
| 2017-03-23 | $44.00 | $44.40 | $43.30 | $43.46 | $39.55 | 195,391 |
| 2017-03-22 | $43.97 | $44.19 | $43.74 | $44.05 | $40.09 | 128,515 |
| 2017-03-21 | $44.19 | $44.31 | $43.75 | $43.97 | $40.01 | 128,281 |
| 2017-03-20 | $44.86 | $44.86 | $43.53 | $44.13 | $40.16 | 189,096 |
| 2017-03-17 | $44.17 | $44.93 | $43.55 | $44.92 | $40.88 | 578,948 |
| 2017-03-16 | $44.11 | $44.16 | $43.47 | $43.95 | $39.99 | 192,505 |
| 2017-03-15 | $42.73 | $44.13 | $42.62 | $44.12 | $40.15 | 194,452 |
| 2017-03-14 | $42.43 | $42.75 | $42.26 | $42.63 | $38.79 | 97,103 |
| 2017-03-13 | $41.96 | $42.46 | $41.89 | $42.41 | $38.59 | 91,452 |
| 2017-03-10 | $41.64 | $42.15 | $41.36 | $42.09 | $38.30 | 100,568 |
| 2017-03-09 | $41.43 | $42.30 | $41.14 | $41.22 | $37.51 | 118,007 |
| 2017-03-08 | $42.83 | $42.83 | $41.53 | $41.55 | $37.81 | 103,861 |
| 2017-03-07 | $43.01 | $44.50 | $42.70 | $42.82 | $38.97 | 227,050 |
| 2017-03-06 | $43.72 | $43.72 | $43.15 | $43.20 | $39.31 | 87,529 |
| 2017-03-03 | $44.80 | $44.80 | $43.50 | $43.88 | $39.93 | 126,073 |
| 2017-03-02 | $44.98 | $45.06 | $44.60 | $44.84 | $40.80 | 100,783 |
| 2017-03-01 | $44.50 | $45.54 | $44.50 | $44.89 | $40.85 | 181,748 |
| 2017-02-28 | $44.37 | $44.76 | $44.35 | $44.72 | $40.69 | 172,837 |
| 2017-02-27 | $44.90 | $45.27 | $44.33 | $44.48 | $40.48 | 142,924 |
| 2017-02-24 | $44.27 | $45.92 | $44.27 | $44.89 | $40.85 | 153,649 |
| 2017-02-23 | $44.52 | $45.07 | $44.11 | $44.90 | $40.86 | 184,927 |
| 2017-02-22 | $44.61 | $44.61 | $43.92 | $44.42 | $40.42 | 76,351 |
| 2017-02-21 | $43.89 | $44.58 | $43.57 | $44.54 | $40.53 | 89,473 |
| 2017-02-17 | $44.09 | $44.20 | $43.61 | $44.20 | $40.22 | 179,622 |
| 2017-02-16 | $43.93 | $44.21 | $43.56 | $43.81 | $39.87 | 95,439 |
| 2017-02-15 | $43.26 | $43.99 | $43.10 | $43.91 | $39.96 | 97,671 |
| 2017-02-14 | $43.71 | $43.80 | $43.14 | $43.49 | $39.58 | 114,203 |
| 2017-02-13 | $44.23 | $44.39 | $43.21 | $44.05 | $40.09 | 89,468 |
| 2017-02-10 | $43.85 | $44.56 | $43.75 | $44.48 | $40.26 | 78,530 |
| 2017-02-09 | $43.64 | $44.17 | $43.64 | $43.96 | $39.78 | 78,167 |
| 2017-02-08 | $43.53 | $44.78 | $43.47 | $43.88 | $39.71 | 115,562 |
| 2017-02-07 | $43.88 | $44.02 | $43.31 | $43.57 | $39.43 | 68,803 |
| 2017-02-06 | $43.93 | $44.09 | $43.66 | $43.78 | $39.62 | 78,187 |
| 2017-02-03 | $44.63 | $44.63 | $42.64 | $44.09 | $39.90 | 149,975 |
| 2017-02-02 | $42.83 | $44.97 | $42.50 | $44.24 | $40.04 | 283,167 |
| 2017-02-01 | $43.33 | $43.63 | $42.69 | $42.74 | $38.68 | 101,748 |
| 2017-01-31 | $42.98 | $43.85 | $42.78 | $43.78 | $39.62 | 123,684 |
| 2017-01-30 | $43.85 | $43.85 | $42.90 | $43.20 | $39.10 | 93,355 |
| 2017-01-27 | $44.16 | $44.16 | $43.41 | $43.84 | $39.68 | 53,069 |
| 2017-01-26 | $44.11 | $44.46 | $43.85 | $44.10 | $39.91 | 65,781 |
| 2017-01-25 | $43.81 | $44.54 | $43.74 | $44.25 | $40.05 | 163,612 |
| 2017-01-24 | $42.79 | $43.78 | $42.69 | $43.59 | $39.45 | 119,760 |
| 2017-01-23 | $42.59 | $42.91 | $42.43 | $42.68 | $38.63 | 55,160 |
| 2017-01-20 | $42.36 | $42.84 | $42.27 | $42.62 | $38.57 | 103,395 |
| 2017-01-19 | $42.57 | $42.87 | $42.15 | $42.39 | $38.36 | 109,251 |
| 2017-01-18 | $42.99 | $43.09 | $42.67 | $42.82 | $38.75 | 104,504 |
| 2017-01-17 | $43.64 | $43.91 | $42.87 | $43.14 | $39.04 | 124,312 |
| 2017-01-13 | $43.15 | $43.74 | $43.15 | $43.66 | $39.51 | 82,661 |
| 2017-01-12 | $43.77 | $43.98 | $42.75 | $43.18 | $39.08 | 114,353 |
| 2017-01-11 | $43.30 | $43.93 | $43.30 | $43.89 | $39.72 | 87,999 |
| 2017-01-10 | $43.34 | $43.81 | $42.86 | $43.46 | $39.33 | 115,772 |
| 2017-01-09 | $44.46 | $44.46 | $43.17 | $43.29 | $39.18 | 132,153 |
| 2017-01-06 | $44.79 | $44.92 | $44.19 | $44.21 | $40.01 | 74,341 |
| 2017-01-05 | $45.47 | $45.70 | $44.39 | $44.77 | $40.52 | 127,516 |
| 2017-01-04 | $45.19 | $45.72 | $44.99 | $45.63 | $41.30 | 200,826 |
| 2017-01-03 | $45.46 | $45.46 | $44.61 | $44.95 | $40.68 | 141,283 |
| 2016-12-30 | $45.62 | $45.62 | $45.27 | $45.56 | $41.23 | 59,442 |
| 2016-12-29 | $45.22 | $45.78 | $45.22 | $45.68 | $41.34 | 94,561 |
| 2016-12-28 | $46.15 | $46.15 | $45.19 | $45.32 | $41.02 | 101,759 |
| 2016-12-27 | $45.51 | $46.10 | $45.44 | $46.05 | $41.68 | 65,814 |
| 2016-12-23 | $45.28 | $45.65 | $45.13 | $45.64 | $41.30 | 41,837 |
| 2016-12-22 | $45.10 | $45.49 | $45.04 | $45.28 | $40.98 | 64,697 |
| 2016-12-21 | $45.40 | $45.76 | $45.21 | $45.21 | $40.92 | 116,105 |
| 2016-12-20 | $45.64 | $45.96 | $45.13 | $45.31 | $41.01 | 106,602 |
| 2016-12-19 | $45.04 | $45.75 | $44.84 | $45.64 | $41.30 | 124,282 |
| 2016-12-16 | $45.01 | $45.66 | $44.70 | $44.94 | $40.67 | 508,565 |
| 2016-12-15 | $44.49 | $45.55 | $44.29 | $45.00 | $40.73 | 186,148 |
| 2016-12-14 | $45.82 | $46.24 | $44.63 | $44.74 | $40.49 | 127,700 |
| 2016-12-13 | $45.96 | $46.33 | $45.56 | $45.81 | $41.46 | 157,828 |
| 2016-12-12 | $45.37 | $46.28 | $45.03 | $45.77 | $41.42 | 209,505 |
| 2016-12-09 | $46.00 | $46.39 | $45.04 | $45.54 | $41.21 | 163,928 |
| 2016-12-08 | $45.26 | $46.21 | $44.09 | $46.18 | $41.79 | 178,839 |
| 2016-12-07 | $44.63 | $45.49 | $44.63 | $45.38 | $41.07 | 138,270 |
| 2016-12-06 | $44.17 | $44.76 | $43.90 | $44.62 | $40.38 | 163,525 |
| 2016-12-05 | $43.63 | $44.49 | $43.26 | $44.46 | $40.24 | 152,103 |
| 2016-12-02 | $43.14 | $44.15 | $43.09 | $43.63 | $39.49 | 166,417 |
| 2016-12-01 | $42.39 | $43.08 | $42.22 | $42.69 | $38.64 | 154,051 |
| 2016-11-30 | $43.90 | $43.90 | $42.39 | $42.40 | $38.37 | 153,500 |
| 2016-11-29 | $44.13 | $44.67 | $44.01 | $44.22 | $40.02 | 74,946 |
| 2016-11-28 | $43.81 | $44.32 | $43.74 | $44.18 | $39.98 | 145,147 |
| 2016-11-25 | $42.48 | $43.82 | $42.48 | $43.79 | $39.63 | 54,675 |
| 2016-11-23 | $44.01 | $44.12 | $42.25 | $42.37 | $38.35 | 201,491 |
| 2016-11-22 | $43.08 | $44.49 | $42.80 | $44.49 | $40.26 | 231,301 |
| 2016-11-21 | $42.80 | $43.08 | $42.49 | $42.89 | $38.82 | 122,990 |
| 2016-11-18 | $42.40 | $43.07 | $42.06 | $42.81 | $38.74 | 200,784 |
| 2016-11-17 | $42.26 | $42.81 | $42.26 | $42.47 | $38.44 | 121,544 |
| 2016-11-16 | $41.10 | $42.37 | $40.47 | $42.26 | $38.25 | 255,273 |
| 2016-11-15 | $41.41 | $41.72 | $41.09 | $41.45 | $37.51 | 107,431 |
| 2016-11-14 | $41.09 | $41.60 | $40.75 | $41.29 | $37.37 | 184,188 |
| 2016-11-11 | $39.54 | $41.30 | $39.50 | $40.94 | $37.05 | 239,440 |
| 2016-11-10 | $39.63 | $39.89 | $38.21 | $39.36 | $35.62 | 188,212 |
| 2016-11-09 | $39.40 | $39.98 | $38.61 | $39.84 | $35.84 | 155,703 |
| 2016-11-08 | $39.78 | $40.12 | $39.22 | $39.80 | $35.80 | 153,306 |
| 2016-11-07 | $38.98 | $39.91 | $38.67 | $39.75 | $35.75 | 174,176 |
| 2016-11-04 | $39.78 | $40.01 | $38.63 | $38.71 | $34.82 | 136,573 |
| 2016-11-03 | $39.37 | $40.69 | $38.63 | $39.76 | $35.76 | 184,002 |
| 2016-11-02 | $39.52 | $39.52 | $38.59 | $38.87 | $34.96 | 206,968 |
| 2016-11-01 | $40.00 | $40.04 | $39.09 | $39.32 | $35.37 | 215,354 |
| 2016-10-31 | $38.74 | $40.15 | $38.62 | $39.98 | $35.96 | 176,749 |
| 2016-10-28 | $38.65 | $38.87 | $38.36 | $38.69 | $34.80 | 132,965 |
| 2016-10-27 | $38.42 | $38.96 | $38.27 | $38.81 | $34.91 | 144,739 |
| 2016-10-26 | $38.39 | $38.63 | $38.30 | $38.42 | $34.56 | 101,509 |
| 2016-10-25 | $38.19 | $38.50 | $38.08 | $38.44 | $34.58 | 77,584 |
| 2016-10-24 | $37.99 | $38.37 | $37.99 | $38.21 | $34.37 | 71,025 |
| 2016-10-21 | $37.52 | $38.18 | $37.47 | $37.91 | $34.10 | 132,550 |
| 2016-10-20 | $37.68 | $38.05 | $37.49 | $37.74 | $33.95 | 87,056 |
| 2016-10-19 | $38.25 | $38.25 | $37.60 | $37.65 | $33.87 | 162,224 |
| 2016-10-18 | $38.37 | $38.68 | $37.79 | $38.14 | $34.31 | 150,468 |
| 2016-10-17 | $38.24 | $38.54 | $37.79 | $38.13 | $34.30 | 254,004 |
| 2016-10-14 | $38.69 | $38.99 | $38.28 | $38.33 | $34.48 | 88,031 |
| 2016-10-13 | $38.73 | $39.36 | $38.72 | $38.78 | $34.88 | 126,320 |
| 2016-10-12 | $38.66 | $39.09 | $38.66 | $38.81 | $34.91 | 88,449 |
| 2016-10-11 | $38.64 | $38.89 | $38.17 | $38.60 | $34.72 | 137,669 |
| 2016-10-10 | $37.79 | $38.84 | $37.79 | $38.63 | $34.75 | 105,408 |
| 2016-10-07 | $38.13 | $38.26 | $37.59 | $37.62 | $33.84 | 126,593 |
| 2016-10-06 | $38.25 | $38.29 | $37.81 | $38.08 | $34.25 | 120,459 |
| 2016-10-05 | $38.85 | $38.95 | $38.24 | $38.26 | $34.41 | 123,602 |
| 2016-10-04 | $39.64 | $39.64 | $38.49 | $38.62 | $34.74 | 151,261 |
| 2016-10-03 | $39.96 | $40.00 | $39.12 | $39.69 | $35.70 | 159,408 |
| 2016-09-30 | $39.79 | $40.54 | $39.74 | $40.05 | $36.02 | 193,541 |
| 2016-09-29 | $39.62 | $39.74 | $39.35 | $39.54 | $35.57 | 100,651 |
| 2016-09-28 | $39.82 | $39.92 | $39.52 | $39.77 | $35.77 | 97,240 |
| 2016-09-27 | $40.50 | $40.79 | $39.73 | $39.82 | $35.82 | 122,248 |
| 2016-09-26 | $40.43 | $40.76 | $40.30 | $40.46 | $36.39 | 90,604 |
| 2016-09-23 | $41.26 | $41.36 | $40.49 | $40.63 | $36.55 | 151,455 |
| 2016-09-22 | $40.97 | $41.50 | $40.74 | $41.36 | $37.20 | 145,754 |
| 2016-09-21 | $39.87 | $40.70 | $39.77 | $40.69 | $36.60 | 159,178 |
| 2016-09-20 | $39.67 | $40.17 | $39.57 | $39.71 | $35.72 | 121,433 |
| 2016-09-19 | $39.10 | $39.57 | $38.97 | $39.57 | $35.59 | 96,060 |
| 2016-09-16 | $38.41 | $38.99 | $38.22 | $38.89 | $34.98 | 481,405 |
| 2016-09-15 | $37.92 | $38.30 | $37.74 | $38.21 | $34.37 | 93,963 |
| 2016-09-14 | $37.85 | $37.97 | $37.51 | $37.88 | $34.07 | 157,293 |
| 2016-09-13 | $38.33 | $38.51 | $37.67 | $37.78 | $33.98 | 182,798 |
| 2016-09-12 | $38.94 | $39.07 | $38.31 | $38.56 | $34.68 | 236,545 |
| 2016-09-09 | $39.80 | $39.80 | $38.85 | $38.85 | $34.95 | 231,723 |
| 2016-09-08 | $40.26 | $40.54 | $39.94 | $40.18 | $36.14 | 118,587 |
| 2016-09-07 | $39.82 | $40.39 | $39.53 | $40.38 | $36.32 | 194,976 |
| 2016-09-06 | $39.42 | $39.90 | $39.27 | $39.79 | $35.79 | 128,837 |
| 2016-09-02 | $39.06 | $39.60 | $39.00 | $39.60 | $35.62 | 116,731 |
| 2016-09-01 | $38.89 | $39.22 | $38.60 | $38.85 | $34.95 | 164,266 |
| 2016-08-31 | $39.34 | $39.37 | $38.89 | $38.98 | $35.06 | 112,919 |
| 2016-08-30 | $39.41 | $39.62 | $39.09 | $39.26 | $35.31 | 104,043 |
| 2016-08-29 | $39.58 | $39.86 | $39.15 | $39.29 | $35.34 | 207,183 |
| 2016-08-26 | $40.62 | $40.91 | $39.21 | $39.41 | $35.45 | 187,208 |
| 2016-08-25 | $39.94 | $42.02 | $39.85 | $40.73 | $36.64 | 371,264 |
| 2016-08-24 | $40.45 | $40.45 | $39.92 | $40.13 | $36.10 | 164,053 |
| 2016-08-23 | $40.88 | $40.94 | $39.93 | $40.43 | $36.37 | 149,321 |
| 2016-08-22 | $40.55 | $41.15 | $40.38 | $40.90 | $36.79 | 75,853 |
| 2016-08-19 | $41.20 | $41.36 | $40.40 | $40.51 | $36.44 | 171,353 |
| 2016-08-18 | $40.99 | $41.38 | $40.75 | $41.34 | $37.18 | 162,057 |
| 2016-08-17 | $39.87 | $41.57 | $39.56 | $40.96 | $36.84 | 409,326 |
| 2016-08-16 | $41.35 | $41.35 | $39.71 | $40.02 | $36.00 | 279,689 |
| 2016-08-15 | $42.05 | $42.05 | $41.34 | $41.37 | $37.21 | 75,762 |
| 2016-08-12 | $42.03 | $42.46 | $41.89 | $41.92 | $37.71 | 73,860 |
| 2016-08-11 | $42.24 | $42.24 | $41.88 | $42.03 | $37.81 | 80,631 |
| 2016-08-10 | $42.28 | $42.58 | $42.09 | $42.42 | $37.95 | 84,746 |
| 2016-08-09 | $42.67 | $42.70 | $42.15 | $42.22 | $37.78 | 157,911 |
| 2016-08-08 | $43.26 | $44.40 | $42.53 | $42.63 | $38.14 | 128,476 |
| 2016-08-05 | $43.29 | $44.43 | $43.00 | $43.29 | $38.73 | 220,792 |
| 2016-08-04 | $42.53 | $43.51 | $41.77 | $42.03 | $37.61 | 142,845 |
| 2016-08-03 | $42.78 | $42.78 | $42.05 | $42.32 | $37.86 | 94,410 |
| 2016-08-02 | $43.46 | $43.57 | $42.84 | $42.89 | $38.37 | 84,926 |
| 2016-08-01 | $43.11 | $43.89 | $43.02 | $43.48 | $38.90 | 142,135 |
| 2016-07-29 | $43.07 | $43.54 | $43.04 | $43.20 | $38.65 | 174,421 |
| 2016-07-28 | $43.27 | $43.42 | $43.12 | $43.16 | $38.62 | 86,617 |
| 2016-07-27 | $43.67 | $43.75 | $43.08 | $43.36 | $38.79 | 159,087 |
| 2016-07-26 | $43.82 | $43.99 | $43.14 | $43.67 | $39.07 | 129,170 |
| 2016-07-25 | $43.76 | $43.76 | $43.31 | $43.72 | $39.12 | 48,306 |
| 2016-07-22 | $43.29 | $44.03 | $43.29 | $43.84 | $39.22 | 62,163 |
| 2016-07-21 | $43.32 | $43.43 | $42.80 | $43.35 | $38.79 | 72,847 |
| 2016-07-20 | $43.02 | $43.47 | $42.92 | $43.25 | $38.70 | 66,374 |
| 2016-07-19 | $43.22 | $43.52 | $42.87 | $43.16 | $38.62 | 77,526 |
| 2016-07-18 | $43.46 | $43.64 | $43.07 | $43.27 | $38.71 | 77,971 |
| 2016-07-15 | $43.13 | $43.49 | $42.98 | $43.42 | $38.85 | 90,089 |
| 2016-07-14 | $43.48 | $43.56 | $43.01 | $43.03 | $38.50 | 105,128 |
| 2016-07-13 | $43.39 | $43.93 | $41.71 | $43.77 | $39.16 | 142,820 |
| 2016-07-12 | $43.40 | $43.44 | $42.83 | $42.95 | $38.43 | 105,102 |
| 2016-07-11 | $43.33 | $43.45 | $42.63 | $43.43 | $38.86 | 119,580 |
| 2016-07-08 | $42.93 | $43.43 | $42.44 | $43.37 | $38.80 | 142,517 |
| 2016-07-07 | $43.70 | $43.70 | $42.79 | $42.94 | $38.42 | 147,552 |
| 2016-07-06 | $44.06 | $44.46 | $43.57 | $43.93 | $39.30 | 114,673 |
| 2016-07-05 | $43.73 | $44.15 | $43.38 | $44.12 | $39.47 | 121,626 |
| 2016-07-01 | $43.90 | $43.99 | $43.19 | $43.37 | $38.80 | 114,433 |
| 2016-06-30 | $42.73 | $43.83 | $42.50 | $43.82 | $39.21 | 204,224 |
| 2016-06-29 | $42.62 | $42.93 | $42.39 | $42.45 | $37.98 | 131,902 |
| 2016-06-28 | $42.30 | $42.55 | $41.83 | $42.43 | $37.96 | 142,063 |
| 2016-06-27 | $42.05 | $42.42 | $41.64 | $42.28 | $37.83 | 172,887 |
| 2016-06-24 | $41.16 | $42.31 | $41.02 | $42.07 | $37.64 | 873,086 |
| 2016-06-23 | $42.08 | $42.21 | $41.35 | $42.12 | $37.69 | 170,797 |
| 2016-06-22 | $41.65 | $42.01 | $41.32 | $41.40 | $37.04 | 174,080 |
| 2016-06-21 | $41.20 | $41.91 | $40.54 | $41.37 | $37.01 | 218,128 |
| 2016-06-20 | $40.91 | $41.41 | $40.88 | $40.90 | $36.59 | 116,181 |
| 2016-06-17 | $41.28 | $41.79 | $40.51 | $40.83 | $36.53 | 389,275 |
| 2016-06-16 | $40.66 | $41.26 | $40.52 | $41.22 | $36.88 | 52,047 |
| 2016-06-15 | $41.21 | $41.21 | $40.55 | $40.68 | $36.40 | 70,678 |
| 2016-06-14 | $40.86 | $41.14 | $40.63 | $40.98 | $36.67 | 152,880 |
| 2016-06-13 | $41.40 | $41.57 | $40.62 | $40.89 | $36.59 | 178,053 |
| 2016-06-10 | $41.02 | $41.79 | $40.83 | $41.34 | $36.99 | 166,825 |
| 2016-06-09 | $41.20 | $41.38 | $41.11 | $41.27 | $36.93 | 112,918 |
| 2016-06-08 | $40.46 | $41.20 | $40.00 | $41.13 | $36.80 | 116,226 |
| 2016-06-07 | $40.08 | $40.74 | $40.03 | $40.49 | $36.23 | 81,896 |
| 2016-06-06 | $40.49 | $40.81 | $40.01 | $40.14 | $35.91 | 176,518 |
| 2016-06-03 | $39.91 | $40.80 | $39.91 | $40.60 | $36.33 | 137,144 |
| 2016-06-02 | $39.89 | $39.89 | $39.27 | $39.78 | $35.59 | 120,416 |
| 2016-06-01 | $39.10 | $39.85 | $39.08 | $39.83 | $35.64 | 158,121 |
| 2016-05-31 | $39.04 | $39.16 | $38.71 | $39.06 | $34.95 | 163,752 |
| 2016-05-27 | $38.68 | $39.05 | $38.68 | $38.98 | $34.88 | 95,602 |
| 2016-05-26 | $38.38 | $38.98 | $38.36 | $38.81 | $34.72 | 106,665 |
| 2016-05-25 | $39.06 | $39.14 | $38.15 | $38.22 | $34.20 | 158,905 |
| 2016-05-24 | $37.97 | $39.10 | $37.92 | $39.06 | $34.95 | 222,099 |
| 2016-05-23 | $38.18 | $38.38 | $37.94 | $37.94 | $33.95 | 112,938 |
| 2016-05-20 | $38.03 | $38.28 | $37.50 | $38.10 | $34.09 | 275,495 |
| 2016-05-19 | $37.88 | $37.99 | $37.28 | $37.92 | $33.93 | 161,226 |
| 2016-05-18 | $38.33 | $38.70 | $37.32 | $37.94 | $33.95 | 199,156 |
| 2016-05-17 | $39.69 | $39.69 | $38.38 | $38.70 | $34.63 | 299,558 |
| 2016-05-16 | $39.89 | $39.94 | $39.63 | $39.80 | $35.61 | 201,681 |
| 2016-05-13 | $39.66 | $40.37 | $39.25 | $40.08 | $35.66 | 168,856 |
| 2016-05-12 | $40.62 | $40.65 | $39.59 | $39.73 | $35.35 | 249,689 |
| 2016-05-11 | $40.82 | $41.12 | $40.18 | $40.62 | $36.14 | 248,929 |
| 2016-05-10 | $40.75 | $41.05 | $39.70 | $39.73 | $35.35 | 264,325 |
| 2016-05-09 | $40.75 | $41.17 | $40.53 | $40.70 | $36.21 | 180,640 |
| 2016-05-06 | $39.54 | $40.84 | $39.34 | $40.78 | $36.28 | 319,341 |
| 2016-05-05 | $41.25 | $41.91 | $39.38 | $39.60 | $35.23 | 316,426 |
| 2016-05-04 | $41.63 | $42.76 | $41.63 | $42.48 | $37.79 | 124,225 |
| 2016-05-03 | $42.81 | $42.98 | $41.73 | $41.81 | $37.20 | 181,059 |
| 2016-05-02 | $41.66 | $42.86 | $41.62 | $42.81 | $38.09 | 214,700 |
| 2016-04-29 | $41.46 | $41.96 | $41.01 | $41.69 | $37.09 | 297,431 |
| 2016-04-28 | $40.69 | $41.60 | $40.52 | $41.51 | $36.93 | 173,623 |
| 2016-04-27 | $40.92 | $41.12 | $40.57 | $40.96 | $36.44 | 163,317 |
| 2016-04-26 | $40.57 | $40.96 | $40.51 | $40.92 | $36.41 | 118,371 |
| 2016-04-25 | $40.46 | $40.64 | $39.98 | $40.51 | $36.04 | 255,918 |
| 2016-04-22 | $39.47 | $40.50 | $39.40 | $40.47 | $36.01 | 229,290 |
| 2016-04-21 | $40.72 | $40.72 | $39.36 | $39.46 | $35.11 | 148,858 |
| 2016-04-20 | $42.07 | $42.07 | $40.81 | $40.87 | $36.36 | 229,081 |
| 2016-04-19 | $41.13 | $42.24 | $40.85 | $42.03 | $37.39 | 291,344 |
| 2016-04-18 | $40.59 | $41.05 | $40.20 | $41.03 | $36.50 | 239,741 |
| 2016-04-15 | $39.52 | $40.62 | $39.51 | $40.58 | $36.10 | 213,113 |
| 2016-04-14 | $39.23 | $39.57 | $38.99 | $39.57 | $35.21 | 185,131 |
| 2016-04-13 | $39.22 | $39.31 | $38.41 | $39.28 | $34.95 | 192,680 |
| 2016-04-12 | $39.18 | $39.54 | $38.96 | $39.11 | $34.80 | 153,646 |
| 2016-04-11 | $39.12 | $39.25 | $38.79 | $39.06 | $34.75 | 175,674 |
| 2016-04-08 | $38.85 | $39.26 | $38.81 | $38.90 | $34.61 | 179,347 |
| 2016-04-07 | $38.72 | $38.97 | $38.48 | $38.79 | $34.51 | 132,980 |
| 2016-04-06 | $39.21 | $39.36 | $38.61 | $38.76 | $34.49 | 137,890 |
| 2016-04-05 | $39.62 | $39.91 | $39.23 | $39.23 | $34.90 | 162,097 |
| 2016-04-04 | $39.82 | $39.91 | $39.31 | $39.80 | $35.41 | 172,535 |
| 2016-04-01 | $39.10 | $39.97 | $39.06 | $39.86 | $35.46 | 206,728 |
| 2016-03-31 | $39.91 | $39.95 | $39.30 | $39.36 | $35.02 | 340,679 |
| 2016-03-30 | $39.64 | $40.03 | $39.41 | $39.81 | $35.42 | 182,352 |
| 2016-03-29 | $38.78 | $39.67 | $38.78 | $39.51 | $35.15 | 206,226 |
| 2016-03-28 | $38.86 | $39.16 | $38.41 | $38.75 | $34.48 | 145,627 |
| 2016-03-24 | $38.94 | $39.19 | $38.65 | $38.97 | $34.67 | 146,914 |
| 2016-03-23 | $39.44 | $39.64 | $38.69 | $38.92 | $34.63 | 576,062 |
| 2016-03-22 | $38.98 | $39.90 | $38.98 | $39.49 | $35.13 | 280,407 |
| 2016-03-21 | $39.41 | $39.61 | $38.82 | $38.98 | $34.68 | 184,357 |
| 2016-03-18 | $38.99 | $39.91 | $38.25 | $39.48 | $35.13 | 523,851 |
| 2016-03-17 | $39.00 | $39.36 | $38.53 | $38.72 | $34.45 | 505,115 |
| 2016-03-16 | $39.60 | $39.77 | $38.75 | $38.92 | $34.63 | 451,563 |
| 2016-03-15 | $40.67 | $41.07 | $39.29 | $39.57 | $35.21 | 517,722 |
| 2016-03-14 | $41.01 | $41.06 | $40.56 | $40.62 | $36.14 | 515,323 |
| 2016-03-11 | $41.56 | $41.57 | $41.01 | $41.01 | $36.49 | 210,716 |
| 2016-03-10 | $41.66 | $41.90 | $41.10 | $41.29 | $36.74 | 162,457 |
| 2016-03-09 | $41.42 | $41.67 | $41.00 | $41.54 | $36.96 | 173,234 |
| 2016-03-08 | $41.39 | $41.85 | $41.21 | $41.39 | $36.83 | 154,237 |
| 2016-03-07 | $41.71 | $41.79 | $41.15 | $41.38 | $36.82 | 209,925 |
| 2016-03-04 | $41.42 | $42.09 | $41.13 | $41.73 | $37.13 | 220,440 |
| 2016-03-03 | $42.36 | $42.90 | $41.19 | $41.47 | $36.90 | 258,534 |
| 2016-03-02 | $42.07 | $42.58 | $41.30 | $42.44 | $37.76 | 188,199 |
| 2016-03-01 | $42.59 | $43.08 | $41.57 | $41.98 | $37.35 | 189,083 |
| 2016-02-29 | $42.50 | $43.53 | $42.06 | $42.41 | $37.73 | 306,363 |
| 2016-02-26 | $45.44 | $45.50 | $41.83 | $42.53 | $37.84 | 532,339 |
| 2016-02-25 | $46.74 | $47.18 | $46.02 | $46.87 | $41.70 | 166,686 |
| 2016-02-24 | $46.73 | $47.24 | $46.47 | $47.18 | $41.98 | 114,090 |
| 2016-02-23 | $46.63 | $47.19 | $46.30 | $46.97 | $41.79 | 121,436 |
| 2016-02-22 | $46.96 | $47.22 | $46.60 | $46.84 | $41.67 | 221,435 |
| 2016-02-19 | $46.49 | $47.24 | $46.43 | $46.56 | $41.42 | 145,179 |
| 2016-02-18 | $45.97 | $46.84 | $45.51 | $46.54 | $41.41 | 173,943 |
| 2016-02-17 | $46.17 | $46.56 | $45.54 | $46.05 | $40.97 | 153,640 |
| 2016-02-16 | $46.60 | $46.69 | $44.93 | $45.95 | $40.88 | 183,429 |
| 2016-02-12 | $46.49 | $46.59 | $45.70 | $46.48 | $41.35 | 300,023 |
| 2016-02-11 | $45.71 | $46.54 | $45.52 | $46.43 | $41.31 | 226,283 |
| 2016-02-10 | $46.37 | $46.70 | $46.00 | $46.38 | $41.07 | 155,857 |
| 2016-02-09 | $45.32 | $46.65 | $45.17 | $46.23 | $40.93 | 152,490 |
| 2016-02-08 | $43.68 | $45.70 | $43.61 | $45.65 | $40.42 | 169,617 |
| 2016-02-05 | $45.01 | $45.25 | $43.67 | $44.16 | $39.10 | 296,087 |
| 2016-02-04 | $45.84 | $45.98 | $45.07 | $45.16 | $39.99 | 202,978 |
| 2016-02-03 | $46.30 | $46.96 | $45.62 | $45.91 | $40.65 | 223,174 |
| 2016-02-02 | $45.90 | $46.81 | $45.56 | $46.54 | $41.21 | 175,080 |
| 2016-02-01 | $44.94 | $46.74 | $44.94 | $46.11 | $40.83 | 277,517 |
| 2016-01-29 | $43.88 | $45.47 | $43.65 | $45.40 | $40.20 | 258,618 |
| 2016-01-28 | $41.41 | $43.92 | $41.26 | $43.86 | $38.84 | 342,498 |
| 2016-01-27 | $41.12 | $41.85 | $40.92 | $41.25 | $36.52 | 148,603 |
| 2016-01-26 | $41.00 | $41.50 | $40.85 | $41.13 | $36.42 | 98,889 |
| 2016-01-25 | $41.00 | $41.30 | $40.66 | $40.80 | $36.13 | 105,519 |
| 2016-01-22 | $40.42 | $41.38 | $40.10 | $41.03 | $36.33 | 160,384 |
| 2016-01-21 | $40.15 | $40.47 | $39.50 | $40.18 | $35.58 | 140,251 |
| 2016-01-20 | $40.78 | $40.95 | $39.16 | $40.14 | $35.54 | 230,999 |
| 2016-01-19 | $40.21 | $41.30 | $40.13 | $41.02 | $36.32 | 224,334 |
| 2016-01-15 | $40.32 | $40.42 | $39.22 | $40.12 | $35.52 | 262,339 |
| 2016-01-14 | $40.46 | $41.15 | $40.25 | $40.79 | $36.12 | 226,230 |
| 2016-01-13 | $41.00 | $41.46 | $40.36 | $40.44 | $35.81 | 209,265 |
| 2016-01-12 | $41.00 | $41.00 | $40.29 | $40.92 | $36.23 | 146,623 |
| 2016-01-11 | $40.32 | $40.97 | $40.25 | $40.81 | $36.13 | 142,250 |
| 2016-01-08 | $40.60 | $41.10 | $40.27 | $40.46 | $35.82 | 232,984 |
| 2016-01-07 | $40.86 | $40.98 | $40.10 | $40.49 | $35.85 | 247,338 |
| 2016-01-06 | $40.47 | $41.49 | $40.47 | $41.35 | $36.61 | 396,200 |
| 2016-01-05 | $40.49 | $40.91 | $40.12 | $40.79 | $36.12 | 164,740 |
| 2016-01-04 | $41.17 | $41.17 | $39.66 | $40.50 | $35.86 | 537,886 |
| 2015-12-31 | $43.10 | $43.10 | $41.92 | $41.95 | $37.14 | 166,034 |
| 2015-12-30 | $43.33 | $43.53 | $43.01 | $43.06 | $38.13 | 91,268 |
| 2015-12-29 | $43.75 | $44.14 | $43.33 | $43.46 | $38.48 | 140,211 |
| 2015-12-28 | $42.71 | $43.65 | $42.52 | $43.57 | $38.58 | 170,857 |
| 2015-12-24 | $42.40 | $42.97 | $42.19 | $42.77 | $37.87 | 84,710 |
| 2015-12-23 | $42.43 | $42.91 | $42.21 | $42.39 | $37.53 | 635,250 |
| 2015-12-22 | $42.79 | $42.79 | $41.57 | $42.34 | $37.49 | 233,455 |
| 2015-12-21 | $42.88 | $43.22 | $42.40 | $42.70 | $37.81 | 104,080 |
| 2015-12-18 | $42.48 | $43.12 | $41.95 | $42.63 | $37.75 | 514,848 |
| 2015-12-17 | $41.45 | $42.91 | $41.42 | $42.51 | $37.64 | 308,173 |
| 2015-12-16 | $40.84 | $41.54 | $40.77 | $41.48 | $36.73 | 177,879 |
| 2015-12-15 | $40.13 | $40.80 | $39.92 | $40.58 | $35.93 | 133,857 |
| 2015-12-14 | $39.98 | $40.23 | $39.69 | $39.91 | $35.34 | 181,430 |
| 2015-12-11 | $40.21 | $40.86 | $39.90 | $40.09 | $35.50 | 268,070 |
| 2015-12-10 | $41.70 | $41.75 | $40.52 | $40.70 | $36.04 | 107,630 |
| 2015-12-09 | $42.07 | $42.38 | $41.71 | $41.73 | $36.95 | 70,661 |
| 2015-12-08 | $41.68 | $42.48 | $41.56 | $42.14 | $37.31 | 90,414 |
| 2015-12-07 | $41.77 | $42.03 | $41.60 | $41.82 | $37.03 | 105,777 |
| 2015-12-04 | $41.35 | $42.14 | $41.35 | $41.93 | $37.13 | 83,917 |
| 2015-12-03 | $41.69 | $41.97 | $41.27 | $41.33 | $36.60 | 96,506 |
| 2015-12-02 | $41.92 | $42.13 | $41.45 | $41.73 | $36.95 | 92,994 |
| 2015-12-01 | $41.96 | $42.23 | $41.68 | $42.01 | $37.20 | 98,778 |
| 2015-11-30 | $41.87 | $42.40 | $41.83 | $41.83 | $37.04 | 132,408 |
| 2015-11-27 | $40.80 | $41.87 | $40.80 | $41.82 | $37.03 | 74,141 |
| 2015-11-25 | $40.72 | $40.87 | $40.48 | $40.80 | $36.13 | 107,265 |
| 2015-11-24 | $40.93 | $40.93 | $40.26 | $40.73 | $36.06 | 83,094 |
| 2015-11-23 | $41.39 | $41.57 | $40.92 | $41.04 | $36.34 | 97,219 |
| 2015-11-20 | $41.05 | $41.53 | $40.82 | $41.29 | $36.56 | 138,678 |
| 2015-11-19 | $40.52 | $40.92 | $40.52 | $40.89 | $36.21 | 67,983 |
| 2015-11-18 | $40.13 | $40.63 | $39.67 | $40.53 | $35.89 | 129,526 |
| 2015-11-17 | $40.87 | $40.94 | $40.21 | $40.22 | $35.61 | 92,030 |
| 2015-11-16 | $40.08 | $40.85 | $39.96 | $40.79 | $36.12 | 98,646 |
| 2015-11-13 | $40.07 | $40.86 | $39.94 | $40.08 | $35.49 | 120,281 |
| 2015-11-12 | $40.69 | $41.04 | $40.16 | $40.22 | $35.61 | 97,742 |
| 2015-11-11 | $40.96 | $41.33 | $40.89 | $40.95 | $36.06 | 81,400 |
| 2015-11-10 | $40.47 | $41.05 | $40.33 | $40.81 | $35.93 | 117,363 |
| 2015-11-09 | $40.28 | $40.88 | $40.00 | $40.50 | $35.66 | 235,475 |
| 2015-11-06 | $41.05 | $41.12 | $39.92 | $40.17 | $35.37 | 250,715 |
| 2015-11-05 | $41.10 | $41.55 | $40.97 | $41.51 | $36.55 | 110,094 |
| 2015-11-04 | $40.84 | $41.36 | $40.21 | $40.97 | $36.08 | 171,341 |
| 2015-11-03 | $40.51 | $41.27 | $40.10 | $41.13 | $36.22 | 146,917 |
| 2015-11-02 | $40.70 | $41.08 | $40.21 | $40.58 | $35.73 | 244,227 |
| 2015-10-30 | $40.68 | $41.23 | $40.63 | $40.75 | $35.88 | 160,494 |
| 2015-10-29 | $40.80 | $40.93 | $40.31 | $40.68 | $35.82 | 182,203 |
| 2015-10-28 | $41.08 | $41.49 | $40.62 | $41.03 | $36.13 | 280,542 |
| 2015-10-27 | $41.05 | $41.55 | $40.86 | $41.06 | $36.15 | 132,573 |
| 2015-10-26 | $41.08 | $41.42 | $40.85 | $41.12 | $36.21 | 100,191 |
| 2015-10-23 | $41.39 | $41.50 | $40.85 | $41.14 | $36.23 | 103,696 |
| 2015-10-22 | $40.91 | $41.60 | $40.70 | $41.33 | $36.39 | 130,502 |
| 2015-10-21 | $41.99 | $41.99 | $40.41 | $40.66 | $35.80 | 175,864 |
| 2015-10-20 | $41.58 | $42.11 | $41.58 | $41.93 | $36.92 | 122,682 |
| 2015-10-19 | $40.82 | $41.70 | $40.76 | $41.59 | $36.62 | 182,858 |
| 2015-10-16 | $41.93 | $42.31 | $40.66 | $40.95 | $36.06 | 339,397 |
| 2015-10-15 | $41.54 | $42.32 | $41.29 | $42.31 | $37.26 | 184,115 |
| 2015-10-14 | $41.74 | $42.15 | $41.23 | $41.38 | $36.44 | 132,386 |
| 2015-10-13 | $41.69 | $42.00 | $41.61 | $41.61 | $36.64 | 167,605 |
| 2015-10-12 | $41.55 | $42.20 | $41.53 | $41.88 | $36.88 | 148,272 |
| 2015-10-09 | $41.85 | $41.85 | $41.48 | $41.50 | $36.54 | 126,829 |
| 2015-10-08 | $41.21 | $41.99 | $41.02 | $41.80 | $36.81 | 170,742 |
| 2015-10-07 | $41.47 | $41.78 | $40.84 | $41.23 | $36.30 | 332,288 |
| 2015-10-06 | $42.32 | $42.32 | $41.25 | $41.33 | $36.39 | 294,847 |
| 2015-10-05 | $42.00 | $42.40 | $41.68 | $42.34 | $37.28 | 153,204 |
| 2015-10-02 | $41.11 | $41.89 | $40.69 | $41.88 | $36.88 | 122,854 |
| 2015-10-01 | $41.32 | $41.64 | $40.66 | $41.26 | $36.33 | 150,162 |
| 2015-09-30 | $41.31 | $41.59 | $41.06 | $41.40 | $36.45 | 151,844 |
| 2015-09-29 | $41.08 | $41.36 | $40.58 | $41.09 | $36.18 | 192,387 |
| 2015-09-28 | $40.90 | $41.19 | $40.65 | $40.98 | $36.08 | 237,430 |
| 2015-09-25 | $41.50 | $41.84 | $40.92 | $41.03 | $36.13 | 213,927 |
| 2015-09-24 | $40.43 | $41.36 | $40.43 | $41.29 | $36.36 | 150,118 |
| 2015-09-23 | $40.18 | $40.90 | $40.05 | $40.73 | $35.86 | 178,547 |
| 2015-09-22 | $40.04 | $40.55 | $39.81 | $40.06 | $35.27 | 248,954 |
| 2015-09-21 | $39.81 | $40.70 | $39.81 | $40.43 | $35.60 | 188,881 |
| 2015-09-18 | $39.05 | $39.95 | $39.05 | $39.60 | $34.87 | 327,342 |
| 2015-09-17 | $38.76 | $39.75 | $38.76 | $39.49 | $34.77 | 157,159 |
| 2015-09-16 | $38.97 | $39.16 | $38.75 | $38.94 | $34.29 | 113,323 |
| 2015-09-15 | $38.96 | $39.08 | $38.57 | $39.01 | $34.35 | 115,506 |
| 2015-09-14 | $38.33 | $39.13 | $38.21 | $38.99 | $34.33 | 128,846 |
| 2015-09-11 | $37.40 | $38.33 | $37.40 | $38.29 | $33.72 | 71,329 |
| 2015-09-10 | $37.48 | $37.95 | $37.39 | $37.55 | $33.06 | 85,605 |
| 2015-09-09 | $38.20 | $38.37 | $37.52 | $37.56 | $33.07 | 194,004 |
| 2015-09-08 | $37.34 | $38.12 | $37.17 | $37.98 | $33.44 | 166,160 |
American States Water Company (AWR) News Headlines
Recent American States Water Company (AWR) News
Similar Companies to American States Water Company (AWR) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |