Bancfirst Corp (BANF) Exchange: NASDAQ
Data as of May 2, 2025
$119.03 ($1.21) 1.03%
Bancfirst Corp - Daily Information
Click for more stock information on Bancfirst Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $117.78 |
| Previous Close | $119.03 |
| High | $119.61 |
| Low | $117.04 |
| Adjusted Open | $117.78 |
| Previous Adjusted Close | $119.03 |
| Adjusted High | $119.61 |
| Adjusted Low | $117.04 |
About Bancfirst Corp (BANF)
Bancfirst Corp is a bank holding company incorporated in Oklahoma in the year 1964. Since its inception, the bank has grown substantially and now operates more than 100 locations across Oklahoma with total assets over $10 billion. Bancfirst has 4 main lines of business â retail banking, business banking, wealth management and mortgage banking. Retail banking services include traditional banking, e-banking and mobile banking. Business banking offers services ranging from cash management to trust services. Wealth management services provide professional portfolio advice, insurance and investment options, and estate planning. Bancfirst Mortgage is dedicated to assist customers in securing home mortgages. Employees across the company are focused on customer service and providing the best banking options for people living in Oklahoma.
Invest in Bancfirst Corp (BANF)
Historical Stock Data for Bancfirst Corp (BANF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $117.78 | $119.61 | $117.04 | $119.03 | $119.03 | 88,132 |
| 2025-04-30 | $116.30 | $118.27 | $116.30 | $117.82 | $117.82 | 125,056 |
| 2025-04-29 | $118.70 | $119.87 | $117.52 | $119.31 | $119.31 | 61,609 |
| 2025-04-28 | $118.19 | $118.95 | $116.98 | $118.66 | $118.66 | 73,607 |
| 2025-04-25 | $117.84 | $118.50 | $116.61 | $118.12 | $118.12 | 82,779 |
| 2025-04-24 | $118.34 | $119.64 | $117.70 | $119.15 | $119.15 | 107,133 |
| 2025-04-23 | $118.28 | $121.08 | $117.57 | $118.78 | $118.78 | 151,040 |
| 2025-04-22 | $113.24 | $117.26 | $113.02 | $116.70 | $116.70 | 102,063 |
| 2025-04-21 | $110.30 | $113.77 | $109.04 | $113.08 | $113.08 | 174,428 |
| 2025-04-17 | $107.16 | $110.09 | $106.00 | $109.54 | $109.54 | 151,461 |
| 2025-04-16 | $106.23 | $107.74 | $105.31 | $107.51 | $107.51 | 92,974 |
| 2025-04-15 | $102.85 | $106.18 | $102.82 | $106.00 | $106.00 | 80,245 |
| 2025-04-14 | $104.13 | $104.62 | $101.22 | $104.07 | $104.07 | 84,036 |
| 2025-04-11 | $102.06 | $103.40 | $100.33 | $102.76 | $102.76 | 100,477 |
| 2025-04-10 | $105.80 | $106.38 | $100.68 | $103.19 | $103.19 | 113,948 |
| 2025-04-09 | $100.28 | $110.23 | $99.78 | $108.29 | $108.29 | 140,260 |
| 2025-04-08 | $106.46 | $106.48 | $100.33 | $102.08 | $102.08 | 137,803 |
| 2025-04-07 | $97.93 | $105.98 | $97.93 | $103.07 | $103.07 | 321,528 |
| 2025-04-04 | $99.01 | $101.37 | $97.02 | $100.43 | $100.43 | 148,145 |
| 2025-04-03 | $104.83 | $108.79 | $101.90 | $102.14 | $102.14 | 117,654 |
| 2025-04-02 | $108.30 | $110.14 | $108.30 | $109.99 | $109.99 | 74,591 |
| 2025-04-01 | $109.06 | $111.00 | $108.41 | $109.66 | $109.66 | 69,935 |
| 2025-03-31 | $107.69 | $110.35 | $107.69 | $109.87 | $109.87 | 80,825 |
| 2025-03-28 | $110.91 | $112.59 | $108.70 | $109.51 | $109.51 | 56,497 |
| 2025-03-27 | $111.86 | $112.75 | $111.02 | $111.44 | $111.44 | 60,667 |
| 2025-03-26 | $112.50 | $114.01 | $111.37 | $111.87 | $111.87 | 72,168 |
| 2025-03-25 | $112.54 | $112.97 | $111.55 | $111.78 | $111.78 | 61,959 |
| 2025-03-24 | $111.36 | $112.54 | $111.10 | $112.52 | $112.52 | 79,249 |
| 2025-03-21 | $109.00 | $112.23 | $107.36 | $109.61 | $109.61 | 450,346 |
| 2025-03-20 | $110.10 | $112.65 | $109.57 | $109.62 | $109.62 | 92,058 |
| 2025-03-19 | $110.28 | $111.90 | $109.77 | $111.10 | $111.10 | 108,049 |
| 2025-03-18 | $110.44 | $111.05 | $109.49 | $110.35 | $110.35 | 85,062 |
| 2025-03-17 | $111.71 | $112.18 | $110.25 | $111.13 | $111.13 | 96,684 |
| 2025-03-14 | $109.93 | $111.75 | $108.40 | $111.56 | $111.56 | 78,905 |
| 2025-03-13 | $109.41 | $111.42 | $108.49 | $109.24 | $109.24 | 86,005 |
| 2025-03-12 | $110.28 | $113.04 | $108.05 | $109.23 | $109.23 | 69,995 |
| 2025-03-11 | $109.09 | $111.25 | $108.01 | $108.45 | $108.45 | 97,852 |
| 2025-03-10 | $111.17 | $112.58 | $107.86 | $108.28 | $108.28 | 132,569 |
| 2025-03-07 | $113.25 | $114.24 | $110.27 | $112.78 | $112.78 | 176,079 |
| 2025-03-06 | $113.56 | $114.00 | $112.27 | $113.09 | $113.09 | 118,705 |
| 2025-03-05 | $114.60 | $116.10 | $113.40 | $115.17 | $115.17 | 85,406 |
| 2025-03-04 | $117.51 | $117.51 | $113.58 | $114.96 | $114.96 | 93,577 |
| 2025-03-03 | $118.91 | $121.15 | $117.78 | $118.44 | $118.44 | 108,772 |
| 2025-02-28 | $116.99 | $119.97 | $116.85 | $119.36 | $119.36 | 122,320 |
| 2025-02-27 | $116.89 | $118.35 | $115.82 | $116.75 | $116.75 | 67,728 |
| 2025-02-26 | $117.42 | $117.91 | $116.01 | $116.73 | $116.73 | 66,130 |
| 2025-02-25 | $117.23 | $118.50 | $117.01 | $117.47 | $117.47 | 109,057 |
| 2025-02-24 | $116.91 | $117.69 | $115.47 | $116.60 | $116.60 | 111,998 |
| 2025-02-21 | $118.74 | $119.85 | $115.66 | $116.04 | $116.04 | 114,244 |
| 2025-02-20 | $118.85 | $119.28 | $116.38 | $117.68 | $117.68 | 70,884 |
| 2025-02-19 | $120.09 | $120.74 | $118.71 | $119.53 | $119.53 | 88,868 |
| 2025-02-18 | $119.08 | $121.53 | $118.71 | $121.30 | $121.30 | 72,247 |
| 2025-02-14 | $120.40 | $121.00 | $118.74 | $119.44 | $119.44 | 65,548 |
| 2025-02-13 | $120.16 | $120.51 | $118.37 | $119.95 | $119.95 | 63,416 |
| 2025-02-12 | $120.31 | $120.73 | $118.68 | $118.77 | $118.77 | 83,980 |
| 2025-02-11 | $119.12 | $122.61 | $119.12 | $122.59 | $122.59 | 80,734 |
| 2025-02-10 | $121.00 | $121.67 | $119.81 | $120.19 | $120.19 | 92,405 |
| 2025-02-07 | $123.00 | $123.00 | $119.34 | $121.07 | $121.07 | 93,251 |
| 2025-02-06 | $122.29 | $123.29 | $121.50 | $123.19 | $123.19 | 82,855 |
| 2025-02-05 | $121.05 | $122.12 | $118.21 | $122.03 | $122.03 | 84,841 |
| 2025-02-04 | $116.65 | $120.53 | $115.66 | $120.48 | $120.48 | 96,145 |
| 2025-02-03 | $118.22 | $119.36 | $114.73 | $116.54 | $116.54 | 99,594 |
| 2025-01-31 | $117.75 | $121.07 | $117.45 | $119.08 | $119.08 | 488,513 |
| 2025-01-30 | $119.15 | $121.06 | $117.72 | $118.93 | $118.93 | 114,351 |
| 2025-01-29 | $118.79 | $121.37 | $116.16 | $118.15 | $118.15 | 142,839 |
| 2025-01-28 | $118.80 | $120.46 | $118.40 | $119.35 | $119.35 | 137,910 |
| 2025-01-27 | $118.95 | $121.04 | $117.55 | $119.66 | $119.66 | 164,862 |
| 2025-01-24 | $121.23 | $121.90 | $118.13 | $118.63 | $118.63 | 160,779 |
| 2025-01-23 | $120.08 | $121.43 | $119.92 | $121.24 | $121.24 | 119,116 |
| 2025-01-22 | $121.44 | $121.48 | $119.33 | $120.71 | $120.71 | 100,593 |
| 2025-01-21 | $120.92 | $122.60 | $120.71 | $121.97 | $121.97 | 97,008 |
| 2025-01-17 | $120.44 | $120.44 | $118.54 | $119.75 | $119.75 | 112,645 |
| 2025-01-16 | $117.66 | $119.23 | $116.33 | $118.80 | $118.80 | 145,708 |
| 2025-01-15 | $119.42 | $119.95 | $116.94 | $117.71 | $117.71 | 124,280 |
| 2025-01-14 | $113.50 | $117.99 | $113.50 | $115.90 | $115.90 | 100,746 |
| 2025-01-13 | $109.16 | $112.71 | $107.68 | $112.71 | $112.71 | 115,572 |
| 2025-01-10 | $111.66 | $112.42 | $109.91 | $110.88 | $110.88 | 105,228 |
| 2025-01-08 | $114.24 | $115.19 | $112.01 | $114.16 | $114.16 | 83,929 |
| 2025-01-07 | $116.54 | $117.14 | $113.91 | $115.00 | $115.00 | 96,582 |
| 2025-01-06 | $116.92 | $118.88 | $115.90 | $116.23 | $116.23 | 74,042 |
| 2025-01-03 | $116.94 | $117.52 | $114.91 | $116.97 | $116.97 | 121,843 |
| 2025-01-02 | $118.04 | $118.79 | $115.47 | $116.10 | $116.10 | 131,711 |
| 2024-12-31 | $119.96 | $120.58 | $117.15 | $117.18 | $117.18 | 119,338 |
| 2024-12-30 | $119.22 | $120.57 | $117.43 | $119.62 | $119.15 | 57,746 |
| 2024-12-27 | $120.32 | $121.60 | $118.06 | $119.89 | $119.89 | 60,738 |
| 2024-12-26 | $119.00 | $121.52 | $118.37 | $121.21 | $121.21 | 58,105 |
| 2024-12-24 | $118.94 | $120.22 | $117.76 | $120.22 | $120.22 | 34,403 |
| 2024-12-23 | $118.36 | $119.22 | $117.32 | $118.57 | $118.57 | 68,047 |
| 2024-12-20 | $115.94 | $119.73 | $115.20 | $118.84 | $118.84 | 415,592 |
| 2024-12-19 | $118.78 | $120.45 | $116.66 | $117.25 | $117.25 | 101,632 |
| 2024-12-18 | $123.93 | $124.86 | $116.87 | $117.54 | $117.54 | 130,056 |
| 2024-12-17 | $126.24 | $126.70 | $123.37 | $123.86 | $123.86 | 90,639 |
| 2024-12-16 | $125.56 | $127.35 | $124.92 | $127.27 | $127.27 | 53,672 |
| 2024-12-13 | $126.50 | $126.74 | $125.08 | $125.38 | $125.38 | 70,002 |
| 2024-12-12 | $128.05 | $128.49 | $126.45 | $126.63 | $126.63 | 111,465 |
| 2024-12-11 | $129.01 | $130.37 | $128.58 | $128.64 | $128.64 | 80,722 |
| 2024-12-10 | $127.39 | $129.68 | $125.21 | $127.34 | $127.34 | 68,215 |
| 2024-12-09 | $129.38 | $130.93 | $126.99 | $127.24 | $127.24 | 111,733 |
| 2024-12-06 | $129.10 | $129.11 | $126.25 | $128.91 | $128.91 | 77,912 |
| 2024-12-05 | $128.79 | $130.00 | $127.67 | $127.92 | $127.92 | 82,497 |
| 2024-12-04 | $126.26 | $128.98 | $125.71 | $128.68 | $128.68 | 63,704 |
| 2024-12-03 | $127.85 | $128.00 | $125.23 | $125.98 | $125.98 | 56,261 |
| 2024-12-02 | $126.27 | $128.17 | $125.20 | $127.46 | $127.46 | 80,970 |
| 2024-11-29 | $128.77 | $128.95 | $125.89 | $126.28 | $126.28 | 55,017 |
| 2024-11-27 | $128.58 | $130.50 | $127.05 | $127.36 | $127.36 | 66,076 |
| 2024-11-26 | $127.02 | $128.57 | $125.74 | $127.23 | $127.23 | 77,391 |
| 2024-11-25 | $128.18 | $132.29 | $128.09 | $128.09 | $128.09 | 142,197 |
| 2024-11-22 | $122.98 | $126.45 | $118.15 | $126.28 | $126.28 | 114,844 |
| 2024-11-21 | $121.74 | $125.25 | $120.72 | $122.98 | $122.98 | 119,471 |
| 2024-11-20 | $121.76 | $122.33 | $119.84 | $121.21 | $121.21 | 64,192 |
| 2024-11-19 | $119.78 | $121.74 | $119.78 | $121.47 | $121.47 | 47,745 |
| 2024-11-18 | $121.89 | $123.52 | $121.62 | $121.62 | $121.62 | 61,447 |
| 2024-11-15 | $123.00 | $123.86 | $120.15 | $121.78 | $121.78 | 101,685 |
| 2024-11-14 | $122.57 | $123.77 | $121.28 | $122.92 | $122.92 | 135,259 |
| 2024-11-13 | $126.25 | $126.28 | $122.57 | $122.57 | $122.57 | 132,698 |
| 2024-11-12 | $126.50 | $127.60 | $124.54 | $126.23 | $126.23 | 123,182 |
| 2024-11-11 | $125.00 | $129.00 | $123.77 | $126.52 | $126.52 | 134,789 |
| 2024-11-08 | $121.88 | $123.34 | $119.39 | $122.71 | $122.71 | 122,184 |
| 2024-11-07 | $125.79 | $125.79 | $119.27 | $120.71 | $120.71 | 138,584 |
| 2024-11-06 | $112.29 | $128.31 | $112.17 | $126.69 | $126.69 | 389,052 |
| 2024-11-05 | $107.34 | $109.61 | $107.34 | $109.48 | $109.48 | 77,256 |
| 2024-11-04 | $107.77 | $108.46 | $106.91 | $107.25 | $107.25 | 61,626 |
| 2024-11-01 | $109.14 | $111.05 | $107.58 | $108.41 | $108.41 | 64,377 |
| 2024-10-31 | $110.65 | $112.02 | $108.61 | $108.71 | $108.71 | 64,926 |
| 2024-10-30 | $109.98 | $113.81 | $109.98 | $110.90 | $110.90 | 71,701 |
| 2024-10-29 | $110.44 | $111.76 | $110.32 | $110.71 | $110.71 | 76,904 |
| 2024-10-28 | $108.33 | $111.60 | $108.33 | $111.20 | $111.20 | 124,880 |
| 2024-10-25 | $108.82 | $108.89 | $107.13 | $107.26 | $107.26 | 46,631 |
| 2024-10-24 | $110.10 | $110.20 | $108.25 | $109.13 | $109.13 | 63,740 |
| 2024-10-23 | $109.41 | $110.59 | $108.41 | $110.10 | $110.10 | 76,560 |
| 2024-10-22 | $108.20 | $110.00 | $108.20 | $110.00 | $110.00 | 39,371 |
| 2024-10-21 | $114.33 | $114.96 | $108.78 | $109.19 | $109.19 | 105,916 |
| 2024-10-18 | $114.35 | $114.44 | $111.95 | $113.98 | $113.98 | 111,003 |
| 2024-10-17 | $112.00 | $115.62 | $110.49 | $115.62 | $115.62 | 120,106 |
| 2024-10-16 | $109.88 | $112.62 | $109.88 | $112.01 | $112.01 | 124,806 |
| 2024-10-15 | $107.35 | $112.19 | $107.14 | $109.37 | $109.37 | 111,256 |
| 2024-10-14 | $106.72 | $107.73 | $106.06 | $107.14 | $107.14 | 40,324 |
| 2024-10-11 | $103.64 | $106.82 | $103.64 | $106.59 | $106.59 | 53,465 |
| 2024-10-10 | $103.42 | $103.84 | $102.16 | $103.12 | $103.12 | 52,053 |
| 2024-10-09 | $102.87 | $105.20 | $102.87 | $104.41 | $104.41 | 69,876 |
| 2024-10-08 | $102.91 | $103.35 | $102.15 | $102.74 | $102.74 | 92,095 |
| 2024-10-07 | $102.57 | $102.74 | $101.49 | $102.51 | $102.51 | 59,242 |
| 2024-10-04 | $102.53 | $103.54 | $101.54 | $103.06 | $103.06 | 67,808 |
| 2024-10-03 | $99.77 | $101.29 | $98.98 | $100.85 | $100.85 | 85,369 |
| 2024-10-02 | $101.86 | $103.60 | $100.21 | $100.43 | $100.43 | 76,284 |
| 2024-10-01 | $102.53 | $103.41 | $101.54 | $102.14 | $102.14 | 75,412 |
| 2024-09-30 | $104.07 | $105.77 | $104.04 | $105.25 | $105.25 | 69,879 |
| 2024-09-27 | $105.02 | $106.46 | $103.79 | $104.54 | $104.09 | 69,333 |
| 2024-09-26 | $106.02 | $106.64 | $103.98 | $104.16 | $103.71 | 97,773 |
| 2024-09-25 | $107.18 | $107.18 | $104.74 | $104.80 | $104.34 | 106,111 |
| 2024-09-24 | $107.12 | $107.49 | $105.96 | $106.97 | $106.50 | 115,836 |
| 2024-09-23 | $108.17 | $108.65 | $106.40 | $107.09 | $106.62 | 87,407 |
| 2024-09-20 | $109.98 | $110.51 | $107.90 | $107.95 | $107.95 | 1,310,101 |
| 2024-09-19 | $109.89 | $110.65 | $108.45 | $110.34 | $110.34 | 130,719 |
| 2024-09-18 | $106.65 | $111.00 | $105.47 | $107.55 | $107.55 | 175,554 |
| 2024-09-17 | $106.71 | $109.25 | $105.90 | $106.76 | $106.76 | 309,795 |
| 2024-09-16 | $105.15 | $106.65 | $103.69 | $105.59 | $105.59 | 125,922 |
| 2024-09-13 | $104.83 | $105.65 | $103.22 | $104.72 | $104.72 | 129,655 |
| 2024-09-12 | $105.48 | $105.48 | $102.91 | $103.68 | $103.68 | 90,063 |
| 2024-09-11 | $103.90 | $105.21 | $101.13 | $104.67 | $104.67 | 128,866 |
| 2024-09-10 | $105.36 | $105.43 | $102.83 | $104.90 | $104.90 | 88,420 |
| 2024-09-09 | $101.65 | $106.59 | $101.09 | $105.29 | $105.29 | 259,200 |
| 2024-09-06 | $102.94 | $103.16 | $100.35 | $101.21 | $101.21 | 84,662 |
| 2024-09-05 | $103.83 | $103.85 | $101.22 | $102.41 | $102.41 | 62,855 |
| 2024-09-04 | $103.77 | $104.35 | $102.30 | $103.26 | $103.26 | 73,167 |
| 2024-09-03 | $105.29 | $106.85 | $104.18 | $104.33 | $104.33 | 73,022 |
| 2024-08-30 | $107.68 | $108.28 | $105.30 | $106.40 | $106.40 | 118,508 |
| 2024-08-29 | $107.09 | $107.82 | $104.74 | $107.19 | $107.19 | 68,965 |
| 2024-08-28 | $105.27 | $108.17 | $105.21 | $106.59 | $106.59 | 57,949 |
| 2024-08-27 | $106.34 | $106.34 | $104.16 | $105.97 | $105.97 | 54,827 |
| 2024-08-26 | $107.98 | $107.98 | $104.48 | $106.66 | $106.66 | 78,107 |
| 2024-08-23 | $102.49 | $108.35 | $101.08 | $107.06 | $107.06 | 83,127 |
| 2024-08-22 | $101.79 | $103.25 | $101.14 | $101.81 | $101.81 | 54,243 |
| 2024-08-21 | $101.50 | $102.08 | $100.17 | $102.05 | $102.05 | 58,884 |
| 2024-08-20 | $102.69 | $102.69 | $100.94 | $101.23 | $101.23 | 46,435 |
| 2024-08-19 | $102.27 | $103.59 | $101.97 | $102.76 | $102.76 | 44,257 |
| 2024-08-16 | $101.63 | $103.98 | $100.12 | $102.42 | $102.42 | 64,741 |
| 2024-08-15 | $101.72 | $102.96 | $100.94 | $101.76 | $101.76 | 88,261 |
| 2024-08-14 | $99.72 | $99.83 | $98.23 | $99.34 | $99.34 | 57,559 |
| 2024-08-13 | $98.21 | $99.64 | $97.21 | $99.48 | $99.48 | 45,666 |
| 2024-08-12 | $100.45 | $101.85 | $97.38 | $97.46 | $97.46 | 46,136 |
| 2024-08-09 | $98.84 | $100.67 | $98.10 | $99.98 | $99.98 | 78,768 |
| 2024-08-08 | $98.27 | $99.38 | $98.13 | $99.27 | $99.27 | 56,327 |
| 2024-08-07 | $98.33 | $99.56 | $96.59 | $97.17 | $97.17 | 61,884 |
| 2024-08-06 | $96.53 | $98.06 | $95.90 | $97.11 | $97.11 | 77,058 |
| 2024-08-05 | $98.64 | $99.39 | $95.78 | $96.76 | $96.76 | 110,084 |
| 2024-08-02 | $100.88 | $101.88 | $99.00 | $101.35 | $101.35 | 173,268 |
| 2024-08-01 | $107.24 | $107.39 | $103.00 | $104.48 | $104.48 | 106,649 |
| 2024-07-31 | $108.12 | $110.80 | $107.13 | $107.43 | $107.43 | 103,601 |
| 2024-07-30 | $107.85 | $108.96 | $106.77 | $108.32 | $108.32 | 52,045 |
| 2024-07-29 | $110.00 | $110.10 | $107.27 | $107.70 | $107.70 | 94,019 |
| 2024-07-26 | $109.45 | $110.75 | $107.97 | $110.21 | $110.21 | 88,532 |
| 2024-07-25 | $105.96 | $110.39 | $105.96 | $108.50 | $108.50 | 165,386 |
| 2024-07-24 | $106.97 | $108.74 | $105.48 | $105.66 | $105.66 | 137,182 |
| 2024-07-23 | $104.00 | $107.75 | $103.50 | $107.52 | $107.52 | 161,181 |
| 2024-07-22 | $104.07 | $106.00 | $100.75 | $104.99 | $104.99 | 249,581 |
| 2024-07-19 | $102.60 | $107.64 | $101.06 | $104.88 | $104.88 | 251,041 |
| 2024-07-18 | $99.20 | $101.99 | $98.43 | $99.87 | $99.87 | 163,812 |
| 2024-07-17 | $98.25 | $100.80 | $97.37 | $99.86 | $99.86 | 144,458 |
| 2024-07-16 | $95.00 | $99.23 | $94.34 | $99.01 | $99.01 | 151,602 |
| 2024-07-15 | $92.42 | $95.65 | $92.42 | $94.27 | $94.27 | 91,300 |
| 2024-07-12 | $92.35 | $92.68 | $91.02 | $91.36 | $91.36 | 66,349 |
| 2024-07-11 | $89.99 | $91.97 | $88.65 | $91.25 | $91.25 | 106,334 |
| 2024-07-10 | $86.80 | $88.06 | $86.18 | $88.06 | $88.06 | 58,849 |
| 2024-07-09 | $85.00 | $86.67 | $84.48 | $86.65 | $86.65 | 54,144 |
| 2024-07-08 | $86.34 | $87.10 | $85.29 | $85.41 | $85.41 | 78,052 |
| 2024-07-05 | $86.92 | $86.92 | $85.33 | $85.50 | $85.50 | 40,035 |
| 2024-07-03 | $88.13 | $88.13 | $86.54 | $86.60 | $86.60 | 24,345 |
| 2024-07-02 | $87.37 | $88.30 | $87.08 | $87.82 | $87.82 | 61,822 |
| 2024-07-01 | $87.29 | $88.52 | $86.79 | $87.03 | $87.03 | 49,886 |
| 2024-06-28 | $86.85 | $88.60 | $86.17 | $87.70 | $87.70 | 242,494 |
| 2024-06-27 | $85.55 | $86.56 | $84.87 | $86.50 | $86.08 | 62,850 |
| 2024-06-26 | $84.16 | $85.71 | $83.87 | $85.34 | $85.34 | 84,757 |
| 2024-06-25 | $84.60 | $84.87 | $83.86 | $84.75 | $84.75 | 54,272 |
| 2024-06-24 | $84.00 | $85.82 | $83.92 | $85.21 | $85.21 | 52,740 |
| 2024-06-21 | $84.22 | $84.22 | $83.33 | $83.78 | $83.78 | 237,895 |
| 2024-06-20 | $83.55 | $84.24 | $83.17 | $83.97 | $83.97 | 49,953 |
| 2024-06-18 | $83.72 | $84.72 | $83.58 | $83.90 | $83.90 | 51,684 |
| 2024-06-17 | $82.80 | $83.97 | $81.93 | $83.95 | $83.95 | 56,735 |
| 2024-06-14 | $82.51 | $82.95 | $81.56 | $82.90 | $82.90 | 80,995 |
| 2024-06-13 | $83.98 | $83.98 | $82.25 | $83.47 | $83.47 | 62,026 |
| 2024-06-12 | $84.55 | $85.44 | $83.07 | $84.05 | $84.05 | 66,298 |
| 2024-06-11 | $82.20 | $82.96 | $81.95 | $82.10 | $82.10 | 61,104 |
| 2024-06-10 | $84.05 | $84.17 | $82.38 | $82.80 | $82.80 | 77,729 |
| 2024-06-07 | $84.20 | $84.53 | $83.33 | $84.13 | $84.13 | 35,111 |
| 2024-06-06 | $84.89 | $85.34 | $83.99 | $85.05 | $85.05 | 34,622 |
| 2024-06-05 | $83.94 | $84.89 | $83.34 | $84.89 | $84.89 | 54,232 |
| 2024-06-04 | $83.84 | $84.98 | $83.63 | $83.72 | $83.72 | 51,617 |
| 2024-06-03 | $87.40 | $87.40 | $84.29 | $84.34 | $84.34 | 47,492 |
| 2024-05-31 | $87.35 | $87.91 | $85.66 | $86.15 | $86.15 | 81,159 |
| 2024-05-30 | $86.79 | $87.75 | $86.63 | $87.18 | $87.18 | 41,579 |
| 2024-05-29 | $86.45 | $86.45 | $85.43 | $85.87 | $85.87 | 40,377 |
| 2024-05-28 | $87.35 | $88.52 | $86.46 | $87.79 | $87.79 | 63,279 |
| 2024-05-24 | $86.75 | $86.90 | $85.54 | $86.65 | $86.65 | 59,735 |
| 2024-05-23 | $89.24 | $89.24 | $86.35 | $86.59 | $86.59 | 57,926 |
| 2024-05-22 | $90.53 | $90.80 | $89.15 | $89.26 | $89.26 | 49,375 |
| 2024-05-21 | $90.06 | $91.13 | $90.06 | $90.78 | $90.78 | 30,093 |
| 2024-05-20 | $91.79 | $92.15 | $90.42 | $90.43 | $90.43 | 34,824 |
| 2024-05-17 | $91.66 | $92.12 | $90.93 | $92.07 | $92.07 | 38,488 |
| 2024-05-16 | $90.86 | $91.97 | $90.80 | $91.29 | $91.29 | 56,509 |
| 2024-05-15 | $91.38 | $91.97 | $89.79 | $90.89 | $90.89 | 58,032 |
| 2024-05-14 | $91.64 | $91.64 | $90.07 | $90.69 | $90.69 | 37,687 |
| 2024-05-13 | $91.85 | $91.85 | $90.49 | $90.65 | $90.65 | 47,798 |
| 2024-05-10 | $91.43 | $91.44 | $89.50 | $91.25 | $91.25 | 107,387 |
| 2024-05-09 | $91.78 | $92.06 | $90.72 | $91.22 | $91.22 | 49,336 |
| 2024-05-08 | $90.79 | $92.09 | $90.79 | $91.91 | $91.91 | 42,289 |
| 2024-05-07 | $92.39 | $92.69 | $91.32 | $91.43 | $91.43 | 49,927 |
| 2024-05-06 | $91.71 | $93.05 | $91.71 | $91.85 | $91.85 | 63,212 |
| 2024-05-03 | $93.21 | $93.21 | $90.87 | $91.62 | $91.62 | 56,367 |
| 2024-05-02 | $91.17 | $92.09 | $90.84 | $91.87 | $91.87 | 66,532 |
| 2024-05-01 | $89.31 | $92.10 | $89.28 | $90.54 | $90.54 | 83,894 |
| 2024-04-30 | $88.24 | $89.76 | $86.64 | $89.17 | $89.17 | 84,092 |
| 2024-04-29 | $89.81 | $89.81 | $88.44 | $88.69 | $88.69 | 89,514 |
| 2024-04-26 | $89.85 | $90.15 | $88.64 | $89.08 | $89.08 | 58,843 |
| 2024-04-25 | $90.82 | $90.82 | $88.95 | $89.32 | $89.32 | 79,444 |
| 2024-04-24 | $90.00 | $92.22 | $89.21 | $91.57 | $91.57 | 94,092 |
| 2024-04-23 | $91.63 | $93.26 | $91.43 | $92.36 | $92.36 | 92,132 |
| 2024-04-22 | $90.00 | $91.87 | $89.92 | $91.28 | $91.28 | 154,424 |
| 2024-04-19 | $81.50 | $89.72 | $81.50 | $89.28 | $89.28 | 145,162 |
| 2024-04-18 | $81.47 | $82.43 | $81.35 | $82.01 | $82.01 | 64,221 |
| 2024-04-17 | $82.57 | $83.05 | $81.21 | $81.27 | $81.27 | 45,825 |
| 2024-04-16 | $82.13 | $82.55 | $81.51 | $81.83 | $81.83 | 54,405 |
| 2024-04-15 | $82.67 | $83.12 | $81.99 | $82.78 | $82.78 | 57,901 |
| 2024-04-12 | $82.43 | $83.20 | $81.95 | $82.78 | $82.78 | 65,878 |
| 2024-04-11 | $82.57 | $83.30 | $81.47 | $83.24 | $83.24 | 84,212 |
| 2024-04-10 | $83.42 | $84.56 | $81.53 | $82.45 | $82.45 | 96,258 |
| 2024-04-09 | $85.84 | $86.50 | $85.32 | $85.84 | $85.84 | 35,734 |
| 2024-04-08 | $85.22 | $85.92 | $85.01 | $85.52 | $85.52 | 33,051 |
| 2024-04-05 | $84.33 | $85.79 | $84.03 | $84.82 | $84.82 | 44,569 |
| 2024-04-04 | $85.77 | $86.31 | $84.13 | $84.65 | $84.65 | 55,021 |
| 2024-04-03 | $84.34 | $85.08 | $83.98 | $84.71 | $84.71 | 55,001 |
| 2024-04-02 | $84.83 | $85.12 | $83.64 | $85.03 | $85.03 | 69,249 |
| 2024-04-01 | $88.45 | $88.45 | $85.58 | $85.78 | $85.78 | 48,263 |
| 2024-03-28 | $87.38 | $88.43 | $86.70 | $88.03 | $88.03 | 139,086 |
| 2024-03-27 | $85.51 | $87.68 | $85.30 | $87.60 | $87.60 | 54,569 |
| 2024-03-26 | $86.15 | $86.15 | $85.05 | $85.23 | $84.81 | 48,742 |
| 2024-03-25 | $86.16 | $86.78 | $85.27 | $85.87 | $85.45 | 28,608 |
| 2024-03-22 | $87.56 | $87.56 | $85.68 | $85.80 | $85.38 | 47,419 |
| 2024-03-21 | $87.94 | $88.47 | $87.18 | $88.16 | $87.73 | 60,821 |
| 2024-03-20 | $83.91 | $87.83 | $83.91 | $87.27 | $86.84 | 67,982 |
| 2024-03-19 | $83.90 | $85.63 | $83.90 | $84.30 | $83.89 | 42,809 |
| 2024-03-18 | $85.38 | $85.38 | $83.45 | $83.91 | $83.50 | 87,153 |
| 2024-03-15 | $85.34 | $87.18 | $85.09 | $85.44 | $85.02 | 184,382 |
| 2024-03-14 | $87.26 | $87.30 | $84.95 | $85.61 | $85.19 | 87,923 |
| 2024-03-13 | $88.02 | $88.98 | $87.00 | $87.30 | $86.87 | 59,222 |
| 2024-03-12 | $88.78 | $88.83 | $87.50 | $88.33 | $87.90 | 39,063 |
| 2024-03-11 | $88.30 | $89.23 | $88.30 | $89.12 | $88.68 | 30,514 |
| 2024-03-08 | $89.87 | $90.00 | $88.96 | $89.19 | $88.75 | 39,758 |
| 2024-03-07 | $89.98 | $90.68 | $88.54 | $88.79 | $88.36 | 45,239 |
| 2024-03-06 | $88.67 | $90.45 | $86.87 | $89.15 | $88.71 | 90,374 |
| 2024-03-05 | $86.13 | $88.64 | $85.25 | $88.33 | $87.90 | 52,088 |
| 2024-03-04 | $87.55 | $88.25 | $85.89 | $86.12 | $85.70 | 39,758 |
| 2024-03-01 | $87.42 | $87.72 | $85.91 | $87.15 | $87.15 | 54,044 |
| 2024-02-29 | $88.00 | $88.89 | $87.02 | $87.74 | $87.74 | 64,718 |
| 2024-02-28 | $86.55 | $87.43 | $86.26 | $86.73 | $86.73 | 34,298 |
| 2024-02-27 | $87.61 | $88.00 | $86.50 | $87.26 | $87.26 | 50,861 |
| 2024-02-26 | $87.10 | $87.81 | $86.33 | $87.14 | $87.14 | 60,021 |
| 2024-02-23 | $87.53 | $88.32 | $87.02 | $87.60 | $87.60 | 44,856 |
| 2024-02-22 | $86.99 | $87.79 | $86.38 | $87.72 | $87.72 | 66,738 |
| 2024-02-21 | $88.34 | $88.50 | $86.72 | $87.42 | $87.42 | 44,517 |
| 2024-02-20 | $88.67 | $89.44 | $88.20 | $88.69 | $88.69 | 55,349 |
| 2024-02-16 | $89.81 | $90.69 | $89.40 | $90.04 | $90.04 | 60,704 |
| 2024-02-15 | $87.97 | $91.11 | $87.83 | $90.52 | $90.52 | 76,637 |
| 2024-02-14 | $86.28 | $87.41 | $85.55 | $87.25 | $87.25 | 59,857 |
| 2024-02-13 | $87.51 | $87.51 | $83.95 | $85.22 | $85.22 | 100,492 |
| 2024-02-12 | $88.31 | $91.37 | $88.31 | $90.49 | $90.49 | 64,670 |
| 2024-02-09 | $86.87 | $88.81 | $85.98 | $88.72 | $88.72 | 53,432 |
| 2024-02-08 | $86.49 | $87.46 | $86.39 | $86.90 | $86.90 | 44,793 |
| 2024-02-07 | $85.74 | $87.54 | $84.99 | $86.83 | $86.83 | 49,219 |
| 2024-02-06 | $86.02 | $86.66 | $85.25 | $86.37 | $86.37 | 43,884 |
| 2024-02-05 | $86.32 | $87.14 | $85.20 | $86.33 | $86.33 | 66,249 |
| 2024-02-02 | $86.66 | $88.31 | $86.04 | $87.46 | $87.46 | 83,561 |
| 2024-02-01 | $89.13 | $90.14 | $85.25 | $88.33 | $88.33 | 64,288 |
| 2024-01-31 | $92.30 | $92.30 | $88.51 | $88.51 | $88.51 | 67,426 |
| 2024-01-30 | $93.46 | $94.00 | $93.21 | $93.27 | $93.27 | 30,661 |
| 2024-01-29 | $92.70 | $93.74 | $92.35 | $93.52 | $93.52 | 40,458 |
| 2024-01-26 | $92.48 | $92.98 | $92.24 | $92.86 | $92.86 | 29,541 |
| 2024-01-25 | $94.11 | $94.11 | $91.71 | $92.42 | $92.42 | 51,142 |
| 2024-01-24 | $93.91 | $93.91 | $92.53 | $93.03 | $93.03 | 30,631 |
| 2024-01-23 | $95.73 | $95.73 | $92.58 | $93.30 | $93.30 | 59,086 |
| 2024-01-22 | $90.12 | $94.56 | $90.12 | $94.50 | $94.50 | 75,015 |
| 2024-01-19 | $89.71 | $90.05 | $88.57 | $90.03 | $90.03 | 92,852 |
| 2024-01-18 | $89.02 | $90.34 | $88.93 | $89.96 | $89.96 | 46,924 |
| 2024-01-17 | $86.72 | $88.90 | $86.32 | $88.88 | $88.88 | 79,573 |
| 2024-01-16 | $90.35 | $90.56 | $88.18 | $88.32 | $88.32 | 77,941 |
| 2024-01-12 | $93.49 | $93.49 | $90.90 | $91.85 | $91.85 | 46,436 |
| 2024-01-11 | $92.22 | $95.96 | $90.82 | $92.23 | $92.23 | 116,424 |
| 2024-01-10 | $92.37 | $93.09 | $91.64 | $93.09 | $93.09 | 39,453 |
| 2024-01-09 | $92.43 | $93.66 | $91.48 | $92.80 | $92.80 | 49,378 |
| 2024-01-08 | $92.20 | $93.69 | $91.97 | $93.69 | $93.69 | 60,931 |
| 2024-01-05 | $92.75 | $94.31 | $92.61 | $92.68 | $92.68 | 61,049 |
| 2024-01-04 | $93.87 | $95.25 | $93.30 | $93.55 | $93.55 | 55,088 |
| 2024-01-03 | $96.57 | $96.63 | $93.35 | $93.41 | $93.41 | 83,982 |
| 2024-01-02 | $96.87 | $98.33 | $96.09 | $96.99 | $96.99 | 62,070 |
| 2023-12-29 | $99.04 | $99.38 | $96.85 | $97.33 | $97.33 | 63,967 |
| 2023-12-28 | $100.35 | $100.62 | $98.93 | $99.56 | $99.56 | 49,262 |
| 2023-12-27 | $99.60 | $100.46 | $99.30 | $100.06 | $99.63 | 49,512 |
| 2023-12-26 | $98.68 | $100.30 | $97.67 | $99.67 | $99.24 | 53,599 |
| 2023-12-22 | $97.79 | $98.75 | $97.59 | $98.08 | $98.08 | 50,429 |
| 2023-12-21 | $96.87 | $96.99 | $95.11 | $96.92 | $96.92 | 86,358 |
| 2023-12-20 | $97.15 | $99.71 | $95.42 | $95.98 | $95.98 | 79,332 |
| 2023-12-19 | $94.95 | $97.05 | $94.40 | $96.98 | $96.98 | 96,440 |
| 2023-12-18 | $95.39 | $95.39 | $92.83 | $94.15 | $94.15 | 88,877 |
| 2023-12-15 | $96.98 | $96.98 | $94.36 | $94.48 | $94.48 | 304,777 |
| 2023-12-14 | $97.20 | $99.25 | $94.81 | $96.09 | $96.09 | 110,561 |
| 2023-12-13 | $90.04 | $95.24 | $89.89 | $95.19 | $95.19 | 95,943 |
| 2023-12-12 | $91.49 | $91.49 | $89.65 | $90.20 | $90.20 | 67,825 |
| 2023-12-11 | $92.40 | $92.73 | $91.13 | $91.64 | $91.64 | 74,779 |
| 2023-12-08 | $91.62 | $92.40 | $90.75 | $92.20 | $92.20 | 56,245 |
| 2023-12-07 | $90.24 | $91.54 | $90.20 | $91.34 | $91.34 | 86,448 |
| 2023-12-06 | $90.95 | $92.49 | $89.92 | $90.30 | $90.30 | 89,037 |
| 2023-12-05 | $90.76 | $91.17 | $88.81 | $90.22 | $90.22 | 90,926 |
| 2023-12-04 | $89.55 | $91.29 | $88.79 | $90.74 | $90.74 | 67,250 |
| 2023-12-01 | $86.09 | $90.91 | $85.96 | $90.02 | $90.02 | 83,295 |
| 2023-11-30 | $85.86 | $86.75 | $85.30 | $86.63 | $86.63 | 80,607 |
| 2023-11-29 | $85.23 | $86.87 | $85.23 | $85.54 | $85.54 | 54,375 |
| 2023-11-28 | $86.06 | $86.06 | $84.21 | $84.49 | $84.49 | 41,450 |
| 2023-11-27 | $85.48 | $86.36 | $84.61 | $85.96 | $85.96 | 36,193 |
| 2023-11-24 | $85.81 | $86.65 | $85.35 | $85.91 | $85.91 | 15,815 |
| 2023-11-22 | $86.92 | $87.68 | $85.58 | $86.01 | $86.01 | 55,353 |
| 2023-11-21 | $87.00 | $87.56 | $85.72 | $86.09 | $86.09 | 78,472 |
| 2023-11-20 | $86.60 | $87.22 | $85.75 | $87.05 | $87.05 | 44,752 |
| 2023-11-17 | $87.23 | $87.80 | $86.24 | $86.48 | $86.48 | 54,444 |
| 2023-11-16 | $87.96 | $87.96 | $85.42 | $86.16 | $86.16 | 41,889 |
| 2023-11-15 | $88.06 | $89.31 | $87.27 | $87.63 | $87.63 | 90,809 |
| 2023-11-14 | $83.76 | $88.52 | $83.76 | $88.46 | $88.46 | 94,635 |
| 2023-11-13 | $81.63 | $83.12 | $81.11 | $82.76 | $82.76 | 39,495 |
| 2023-11-10 | $81.87 | $82.50 | $80.92 | $82.00 | $82.00 | 41,972 |
| 2023-11-09 | $82.39 | $83.00 | $80.80 | $81.38 | $81.38 | 57,852 |
| 2023-11-08 | $83.53 | $83.53 | $81.63 | $81.98 | $81.98 | 78,686 |
| 2023-11-07 | $84.56 | $84.77 | $83.34 | $83.64 | $83.64 | 47,595 |
| 2023-11-06 | $85.59 | $85.59 | $84.55 | $84.78 | $84.78 | 68,541 |
| 2023-11-03 | $86.89 | $87.84 | $85.50 | $85.67 | $85.67 | 68,270 |
| 2023-11-02 | $82.30 | $85.00 | $82.30 | $84.70 | $84.70 | 58,105 |
| 2023-11-01 | $81.01 | $81.80 | $80.28 | $81.38 | $81.38 | 36,091 |
| 2023-10-31 | $81.06 | $81.25 | $80.50 | $81.11 | $81.11 | 46,411 |
| 2023-10-30 | $81.44 | $81.84 | $80.27 | $81.05 | $81.05 | 68,884 |
| 2023-10-27 | $81.70 | $82.00 | $79.99 | $80.69 | $80.69 | 52,307 |
| 2023-10-26 | $81.61 | $83.25 | $80.86 | $81.79 | $81.79 | 66,424 |
| 2023-10-25 | $80.49 | $81.98 | $80.00 | $81.59 | $81.59 | 41,932 |
| 2023-10-24 | $82.89 | $82.89 | $80.23 | $81.15 | $81.15 | 40,119 |
| 2023-10-23 | $82.80 | $84.18 | $81.81 | $82.20 | $82.20 | 66,135 |
| 2023-10-20 | $85.83 | $85.83 | $82.25 | $83.61 | $83.61 | 122,476 |
| 2023-10-19 | $83.95 | $85.84 | $82.34 | $82.44 | $82.44 | 52,127 |
| 2023-10-18 | $85.35 | $85.46 | $83.29 | $83.35 | $83.35 | 68,278 |
| 2023-10-17 | $83.74 | $87.14 | $83.74 | $85.90 | $85.90 | 77,252 |
| 2023-10-16 | $83.78 | $84.25 | $83.54 | $83.83 | $83.83 | 44,028 |
| 2023-10-13 | $85.21 | $85.21 | $82.60 | $82.71 | $82.71 | 53,438 |
| 2023-10-12 | $85.97 | $85.97 | $84.26 | $84.70 | $84.70 | 40,709 |
| 2023-10-11 | $86.39 | $87.34 | $86.03 | $86.38 | $86.38 | 39,503 |
| 2023-10-10 | $86.73 | $87.40 | $85.94 | $86.14 | $86.14 | 46,871 |
| 2023-10-09 | $85.89 | $87.17 | $85.37 | $86.36 | $86.36 | 35,223 |
| 2023-10-06 | $86.46 | $87.95 | $85.83 | $86.84 | $86.84 | 47,218 |
| 2023-10-05 | $85.51 | $87.37 | $85.40 | $86.92 | $86.92 | 79,904 |
| 2023-10-04 | $84.79 | $85.69 | $84.02 | $85.26 | $85.26 | 38,003 |
| 2023-10-03 | $84.61 | $84.83 | $83.46 | $84.33 | $84.33 | 48,608 |
| 2023-10-02 | $86.45 | $87.03 | $84.30 | $84.77 | $84.77 | 77,416 |
| 2023-09-29 | $87.92 | $87.93 | $86.36 | $86.73 | $86.73 | 102,783 |
| 2023-09-28 | $86.28 | $88.22 | $86.28 | $87.36 | $87.36 | 115,627 |
| 2023-09-27 | $86.74 | $87.11 | $85.50 | $86.54 | $86.12 | 66,009 |
| 2023-09-26 | $84.98 | $86.95 | $84.98 | $86.17 | $85.75 | 103,241 |
| 2023-09-25 | $83.88 | $85.77 | $83.74 | $85.52 | $85.10 | 39,759 |
| 2023-09-22 | $84.98 | $84.98 | $83.69 | $84.09 | $83.68 | 38,034 |
| 2023-09-21 | $85.01 | $85.40 | $84.05 | $84.78 | $84.78 | 70,240 |
| 2023-09-20 | $87.36 | $87.88 | $85.42 | $85.61 | $85.61 | 58,726 |
| 2023-09-19 | $87.65 | $88.59 | $86.52 | $86.86 | $86.86 | 60,416 |
| 2023-09-18 | $89.68 | $89.68 | $87.41 | $87.48 | $87.48 | 95,574 |
| 2023-09-15 | $91.31 | $91.90 | $88.70 | $89.36 | $89.36 | 974,402 |
| 2023-09-14 | $89.56 | $91.52 | $88.78 | $91.42 | $91.42 | 137,296 |
| 2023-09-13 | $88.76 | $90.47 | $87.79 | $88.63 | $88.63 | 134,313 |
| 2023-09-12 | $88.04 | $88.98 | $87.63 | $88.37 | $88.37 | 143,059 |
| 2023-09-11 | $89.53 | $89.53 | $87.40 | $87.74 | $87.74 | 155,724 |
| 2023-09-08 | $88.67 | $89.30 | $87.67 | $88.97 | $88.97 | 118,868 |
| 2023-09-07 | $90.16 | $90.16 | $87.58 | $88.18 | $88.18 | 125,321 |
| 2023-09-06 | $90.95 | $93.14 | $89.40 | $90.05 | $90.05 | 130,799 |
| 2023-09-05 | $96.87 | $96.96 | $89.50 | $90.62 | $90.62 | 195,668 |
| 2023-09-01 | $96.26 | $97.97 | $94.93 | $97.96 | $97.96 | 56,746 |
| 2023-08-31 | $96.46 | $97.16 | $95.58 | $95.58 | $95.58 | 65,261 |
| 2023-08-30 | $96.93 | $97.43 | $96.19 | $96.40 | $96.40 | 40,165 |
| 2023-08-29 | $95.94 | $97.38 | $95.47 | $97.00 | $97.00 | 39,784 |
| 2023-08-28 | $95.68 | $96.77 | $95.68 | $95.97 | $95.97 | 34,223 |
| 2023-08-25 | $96.05 | $96.66 | $94.31 | $95.60 | $95.60 | 43,561 |
| 2023-08-24 | $95.00 | $96.81 | $95.00 | $95.90 | $95.90 | 55,287 |
| 2023-08-23 | $94.43 | $95.85 | $93.76 | $95.34 | $95.34 | 45,080 |
| 2023-08-22 | $96.46 | $96.46 | $94.02 | $94.26 | $94.26 | 57,400 |
| 2023-08-21 | $97.64 | $97.97 | $96.43 | $96.68 | $96.68 | 50,247 |
| 2023-08-18 | $96.21 | $98.17 | $96.21 | $97.20 | $97.20 | 58,654 |
| 2023-08-17 | $96.61 | $97.52 | $96.48 | $97.12 | $97.12 | 49,177 |
| 2023-08-16 | $96.41 | $97.00 | $95.93 | $96.28 | $96.28 | 36,931 |
| 2023-08-15 | $96.70 | $97.02 | $95.75 | $96.28 | $96.28 | 51,642 |
| 2023-08-14 | $98.36 | $98.36 | $97.01 | $97.52 | $97.52 | 52,917 |
| 2023-08-11 | $99.30 | $99.65 | $98.85 | $98.97 | $98.97 | 50,826 |
| 2023-08-10 | $100.51 | $101.31 | $98.57 | $99.34 | $99.34 | 55,126 |
| 2023-08-09 | $99.49 | $100.81 | $99.15 | $100.30 | $100.30 | 36,831 |
| 2023-08-08 | $99.50 | $100.28 | $98.16 | $100.05 | $100.05 | 44,317 |
| 2023-08-07 | $100.52 | $101.24 | $100.00 | $100.81 | $100.81 | 49,755 |
| 2023-08-04 | $99.99 | $101.61 | $99.99 | $100.48 | $100.48 | 38,393 |
| 2023-08-03 | $99.85 | $101.21 | $99.48 | $100.18 | $100.18 | 44,141 |
| 2023-08-02 | $98.68 | $100.44 | $97.97 | $100.22 | $100.22 | 41,106 |
| 2023-08-01 | $99.65 | $99.99 | $98.19 | $99.71 | $99.71 | 41,501 |
| 2023-07-31 | $99.83 | $100.98 | $99.15 | $99.90 | $99.90 | 57,776 |
| 2023-07-28 | $100.82 | $101.23 | $99.95 | $100.19 | $100.19 | 49,876 |
| 2023-07-27 | $102.86 | $102.86 | $98.99 | $99.79 | $99.79 | 93,828 |
| 2023-07-26 | $99.52 | $102.38 | $99.52 | $102.17 | $102.17 | 85,524 |
| 2023-07-25 | $100.00 | $100.80 | $98.42 | $98.50 | $98.50 | 53,466 |
| 2023-07-24 | $99.04 | $101.07 | $98.87 | $99.97 | $99.97 | 108,942 |
| 2023-07-21 | $104.00 | $104.00 | $97.77 | $98.30 | $98.30 | 92,970 |
| 2023-07-20 | $101.84 | $103.79 | $100.78 | $103.34 | $103.34 | 90,302 |
| 2023-07-19 | $101.23 | $102.45 | $100.63 | $102.03 | $102.03 | 95,200 |
| 2023-07-18 | $99.37 | $101.45 | $99.32 | $100.42 | $100.42 | 79,172 |
| 2023-07-17 | $95.29 | $100.72 | $95.19 | $99.40 | $99.40 | 118,213 |
| 2023-07-14 | $94.31 | $95.75 | $93.01 | $94.87 | $94.87 | 72,576 |
| 2023-07-13 | $95.22 | $96.24 | $94.28 | $94.29 | $94.29 | 56,973 |
| 2023-07-12 | $95.74 | $96.20 | $94.20 | $94.46 | $94.46 | 66,146 |
| 2023-07-11 | $94.86 | $95.35 | $93.63 | $94.16 | $94.16 | 40,977 |
| 2023-07-10 | $93.80 | $95.85 | $93.80 | $94.49 | $94.49 | 77,371 |
| 2023-07-07 | $92.96 | $95.21 | $92.92 | $94.21 | $94.21 | 72,881 |
| 2023-07-06 | $91.06 | $93.20 | $89.76 | $92.66 | $92.66 | 85,782 |
| 2023-07-05 | $90.94 | $92.33 | $90.19 | $91.94 | $91.94 | 74,167 |
| 2023-07-03 | $91.88 | $93.02 | $91.12 | $91.78 | $91.78 | 29,794 |
| 2023-06-30 | $92.27 | $92.64 | $91.49 | $92.00 | $92.00 | 77,573 |
| 2023-06-29 | $89.94 | $92.12 | $89.79 | $91.80 | $91.80 | 66,291 |
| 2023-06-28 | $90.10 | $90.98 | $88.92 | $89.37 | $88.98 | 47,889 |
| 2023-06-27 | $90.44 | $91.24 | $89.45 | $90.05 | $89.66 | 44,426 |
| 2023-06-26 | $88.58 | $91.43 | $88.58 | $89.74 | $89.35 | 72,811 |
| 2023-06-23 | $90.25 | $92.02 | $88.25 | $88.51 | $88.13 | 639,237 |
| 2023-06-22 | $92.50 | $93.73 | $90.54 | $91.37 | $90.97 | 97,597 |
| 2023-06-21 | $93.30 | $93.62 | $92.22 | $92.58 | $92.18 | 79,843 |
| 2023-06-20 | $93.65 | $94.61 | $92.57 | $93.54 | $93.13 | 63,234 |
| 2023-06-16 | $94.66 | $94.66 | $92.11 | $93.66 | $93.25 | 213,944 |
| 2023-06-15 | $92.00 | $94.82 | $92.00 | $93.88 | $93.47 | 80,059 |
| 2023-06-14 | $93.59 | $94.56 | $92.05 | $92.49 | $92.09 | 76,591 |
| 2023-06-13 | $92.58 | $94.70 | $92.58 | $93.79 | $93.38 | 71,453 |
| 2023-06-12 | $92.95 | $94.37 | $91.62 | $92.14 | $91.74 | 57,125 |
| 2023-06-09 | $92.52 | $93.51 | $91.18 | $92.86 | $92.46 | 66,122 |
| 2023-06-08 | $94.56 | $94.56 | $91.99 | $92.72 | $92.32 | 101,750 |
| 2023-06-07 | $93.29 | $96.70 | $92.27 | $95.16 | $94.75 | 109,274 |
| 2023-06-06 | $88.13 | $93.21 | $88.13 | $92.26 | $91.86 | 110,329 |
| 2023-06-05 | $90.66 | $90.93 | $86.58 | $88.18 | $87.80 | 108,736 |
| 2023-06-02 | $87.53 | $91.92 | $87.33 | $91.53 | $91.53 | 105,441 |
| 2023-06-01 | $85.19 | $87.22 | $84.73 | $86.66 | $86.66 | 53,167 |
| 2023-05-31 | $87.96 | $88.30 | $84.05 | $84.57 | $84.57 | 126,572 |
| 2023-05-30 | $86.53 | $88.83 | $84.96 | $88.10 | $88.10 | 90,413 |
| 2023-05-26 | $85.60 | $86.54 | $84.60 | $86.06 | $86.06 | 69,233 |
| 2023-05-25 | $84.47 | $85.76 | $83.75 | $85.58 | $85.58 | 90,845 |
| 2023-05-24 | $86.32 | $86.81 | $84.66 | $85.19 | $85.19 | 113,396 |
| 2023-05-23 | $85.91 | $89.31 | $85.44 | $86.89 | $86.89 | 105,048 |
| 2023-05-22 | $82.10 | $86.78 | $81.55 | $86.19 | $86.19 | 131,477 |
| 2023-05-19 | $83.64 | $83.64 | $80.26 | $81.39 | $81.39 | 140,656 |
| 2023-05-18 | $80.87 | $83.10 | $79.89 | $82.44 | $82.44 | 103,860 |
| 2023-05-17 | $77.55 | $81.40 | $77.45 | $81.12 | $81.12 | 116,651 |
| 2023-05-16 | $76.61 | $77.08 | $75.92 | $76.76 | $76.76 | 87,019 |
| 2023-05-15 | $74.55 | $77.07 | $74.55 | $76.69 | $76.69 | 93,904 |
| 2023-05-12 | $73.89 | $74.80 | $73.36 | $74.54 | $74.54 | 100,926 |
| 2023-05-11 | $74.16 | $74.16 | $72.10 | $73.88 | $73.88 | 91,517 |
| 2023-05-10 | $74.73 | $75.56 | $72.27 | $75.09 | $75.09 | 106,694 |
| 2023-05-09 | $72.50 | $74.01 | $71.37 | $73.64 | $73.64 | 88,119 |
| 2023-05-08 | $75.87 | $75.87 | $72.18 | $72.20 | $72.20 | 45,719 |
| 2023-05-05 | $73.05 | $75.88 | $73.05 | $75.29 | $75.29 | 89,017 |
| 2023-05-04 | $71.85 | $73.59 | $68.44 | $71.60 | $71.60 | 108,592 |
| 2023-05-03 | $74.00 | $76.39 | $73.50 | $73.78 | $73.78 | 87,421 |
| 2023-05-02 | $79.13 | $79.13 | $74.06 | $74.15 | $74.15 | 105,111 |
| 2023-05-01 | $79.94 | $80.99 | $78.98 | $79.46 | $79.46 | 57,572 |
| 2023-04-28 | $79.69 | $80.92 | $78.71 | $79.89 | $79.89 | 86,525 |
| 2023-04-27 | $75.27 | $80.26 | $75.27 | $79.93 | $79.93 | 83,192 |
| 2023-04-26 | $75.00 | $76.08 | $70.76 | $75.06 | $75.06 | 154,785 |
| 2023-04-25 | $81.51 | $82.00 | $77.81 | $78.16 | $78.16 | 106,302 |
| 2023-04-24 | $82.20 | $82.89 | $81.39 | $82.46 | $82.46 | 54,463 |
| 2023-04-21 | $81.78 | $82.03 | $80.23 | $81.99 | $81.99 | 83,720 |
| 2023-04-20 | $81.49 | $82.18 | $80.38 | $82.18 | $82.18 | 91,884 |
| 2023-04-19 | $80.66 | $82.51 | $80.21 | $81.95 | $81.95 | 64,853 |
| 2023-04-18 | $82.46 | $84.41 | $80.18 | $80.53 | $80.53 | 58,032 |
| 2023-04-17 | $81.25 | $82.87 | $80.40 | $82.72 | $82.72 | 57,254 |
| 2023-04-14 | $83.00 | $84.97 | $80.87 | $81.55 | $81.55 | 73,568 |
| 2023-04-13 | $82.41 | $83.05 | $81.55 | $82.53 | $82.53 | 72,217 |
| 2023-04-12 | $83.76 | $84.10 | $81.76 | $81.97 | $81.97 | 73,849 |
| 2023-04-11 | $83.87 | $84.35 | $83.16 | $83.43 | $83.43 | 47,517 |
| 2023-04-10 | $82.56 | $83.89 | $82.35 | $83.43 | $83.43 | 97,957 |
| 2023-04-06 | $82.01 | $82.59 | $81.41 | $82.48 | $82.48 | 46,754 |
| 2023-04-05 | $81.67 | $82.58 | $81.06 | $81.83 | $81.83 | 67,819 |
| 2023-04-04 | $82.58 | $82.58 | $80.05 | $81.88 | $81.88 | 111,652 |
| 2023-04-03 | $83.40 | $83.40 | $81.28 | $82.26 | $82.26 | 55,670 |
| 2023-03-31 | $81.90 | $83.57 | $81.51 | $83.10 | $83.10 | 124,132 |
| 2023-03-30 | $83.79 | $84.13 | $80.92 | $81.49 | $81.49 | 72,457 |
| 2023-03-29 | $85.02 | $85.64 | $83.17 | $83.84 | $83.43 | 67,943 |
| 2023-03-28 | $84.04 | $84.84 | $83.14 | $84.60 | $84.19 | 91,926 |
| 2023-03-27 | $85.00 | $86.02 | $83.93 | $84.11 | $83.70 | 104,467 |
| 2023-03-24 | $80.02 | $84.29 | $80.02 | $83.85 | $83.44 | 103,614 |
| 2023-03-23 | $84.33 | $84.33 | $80.59 | $81.40 | $81.00 | 83,033 |
| 2023-03-22 | $86.40 | $86.89 | $83.65 | $83.71 | $83.30 | 152,201 |
| 2023-03-21 | $86.02 | $88.59 | $84.33 | $86.65 | $86.23 | 144,845 |
| 2023-03-20 | $84.94 | $88.39 | $83.76 | $83.94 | $83.53 | 219,009 |
| 2023-03-17 | $85.35 | $85.44 | $82.58 | $83.64 | $83.64 | 537,294 |
| 2023-03-16 | $81.49 | $88.40 | $80.49 | $86.89 | $86.89 | 182,852 |
| 2023-03-15 | $79.91 | $83.34 | $79.91 | $82.62 | $82.62 | 192,566 |
| 2023-03-14 | $86.58 | $88.00 | $82.32 | $83.22 | $83.22 | 161,830 |
| 2023-03-13 | $84.77 | $87.40 | $80.67 | $81.70 | $81.70 | 230,070 |
| 2023-03-10 | $85.11 | $87.64 | $83.55 | $87.05 | $87.05 | 185,273 |
| 2023-03-09 | $87.40 | $87.65 | $85.19 | $85.20 | $85.20 | 130,075 |
| 2023-03-08 | $88.60 | $88.98 | $87.08 | $87.88 | $87.88 | 62,405 |
| 2023-03-07 | $88.44 | $89.08 | $87.79 | $88.30 | $88.30 | 75,209 |
| 2023-03-06 | $89.74 | $89.88 | $87.99 | $88.83 | $88.83 | 110,641 |
| 2023-03-03 | $89.14 | $90.20 | $88.06 | $90.02 | $90.02 | 100,212 |
| 2023-03-02 | $90.01 | $91.46 | $87.07 | $88.67 | $88.67 | 95,352 |
| 2023-03-01 | $89.93 | $90.92 | $89.03 | $90.71 | $90.71 | 120,970 |
| 2023-02-28 | $90.71 | $91.67 | $90.14 | $90.25 | $90.25 | 151,717 |
| 2023-02-27 | $91.99 | $92.00 | $88.96 | $90.55 | $90.55 | 115,271 |
| 2023-02-24 | $89.06 | $91.67 | $89.06 | $91.55 | $91.55 | 116,302 |
| 2023-02-23 | $88.79 | $90.20 | $88.60 | $89.90 | $89.90 | 79,105 |
| 2023-02-22 | $88.88 | $89.30 | $87.57 | $88.83 | $88.83 | 99,470 |
| 2023-02-21 | $89.42 | $90.00 | $88.17 | $88.88 | $88.88 | 59,271 |
| 2023-02-17 | $89.32 | $90.03 | $86.47 | $89.69 | $89.69 | 72,940 |
| 2023-02-16 | $87.70 | $89.36 | $87.00 | $88.97 | $88.97 | 86,660 |
| 2023-02-15 | $88.04 | $89.00 | $87.51 | $88.54 | $88.54 | 64,539 |
| 2023-02-14 | $88.30 | $88.91 | $87.40 | $88.39 | $88.39 | 70,985 |
| 2023-02-13 | $88.24 | $89.17 | $87.80 | $88.60 | $88.60 | 74,775 |
| 2023-02-10 | $87.63 | $88.90 | $86.90 | $88.53 | $88.53 | 87,216 |
| 2023-02-09 | $87.79 | $88.37 | $86.56 | $87.47 | $87.47 | 126,535 |
| 2023-02-08 | $86.15 | $87.75 | $86.15 | $87.66 | $87.66 | 101,716 |
| 2023-02-07 | $83.99 | $87.28 | $83.55 | $86.92 | $86.92 | 105,787 |
| 2023-02-06 | $85.88 | $86.29 | $84.18 | $84.39 | $84.39 | 100,687 |
| 2023-02-03 | $85.00 | $86.26 | $84.24 | $85.88 | $85.88 | 141,607 |
| 2023-02-02 | $86.68 | $87.33 | $84.35 | $85.20 | $85.20 | 153,479 |
| 2023-02-01 | $85.60 | $87.39 | $85.36 | $86.44 | $86.44 | 84,956 |
| 2023-01-31 | $83.23 | $86.15 | $83.23 | $86.13 | $86.13 | 95,202 |
| 2023-01-30 | $83.35 | $84.12 | $83.04 | $83.23 | $83.23 | 80,658 |
| 2023-01-27 | $82.06 | $83.88 | $82.06 | $83.66 | $83.66 | 62,629 |
| 2023-01-26 | $83.12 | $83.65 | $81.25 | $82.61 | $82.61 | 67,791 |
| 2023-01-25 | $83.20 | $83.35 | $81.71 | $82.75 | $82.75 | 63,955 |
| 2023-01-24 | $82.57 | $83.75 | $81.47 | $83.08 | $83.08 | 73,052 |
| 2023-01-23 | $82.14 | $83.37 | $80.24 | $82.46 | $82.46 | 220,964 |
| 2023-01-20 | $85.07 | $86.15 | $81.88 | $82.78 | $82.78 | 142,916 |
| 2023-01-19 | $84.52 | $85.29 | $83.01 | $84.99 | $84.99 | 59,092 |
| 2023-01-18 | $89.95 | $90.12 | $85.32 | $85.36 | $85.36 | 104,788 |
| 2023-01-17 | $90.26 | $91.12 | $88.49 | $90.62 | $90.62 | 100,700 |
| 2023-01-13 | $88.80 | $90.48 | $87.87 | $89.80 | $89.80 | 73,688 |
| 2023-01-12 | $87.49 | $89.59 | $85.00 | $89.51 | $89.51 | 96,800 |
| 2023-01-11 | $86.52 | $86.90 | $85.66 | $86.73 | $86.73 | 61,725 |
| 2023-01-10 | $83.90 | $86.64 | $83.48 | $86.09 | $86.09 | 85,899 |
| 2023-01-09 | $85.56 | $85.65 | $83.01 | $83.48 | $83.48 | 99,593 |
| 2023-01-06 | $83.27 | $85.63 | $83.27 | $85.14 | $85.14 | 84,319 |
| 2023-01-05 | $85.61 | $85.61 | $83.27 | $83.35 | $83.35 | 161,785 |
| 2023-01-04 | $87.36 | $88.40 | $85.80 | $85.99 | $85.99 | 80,976 |
| 2023-01-03 | $88.32 | $88.97 | $86.27 | $87.17 | $87.17 | 61,337 |
| 2022-12-30 | $88.18 | $90.91 | $84.69 | $88.18 | $88.18 | 61,924 |
| 2022-12-29 | $87.97 | $88.64 | $86.06 | $88.41 | $88.41 | 70,978 |
| 2022-12-28 | $88.23 | $89.03 | $87.80 | $87.88 | $87.48 | 65,623 |
| 2022-12-27 | $88.85 | $88.93 | $87.93 | $88.56 | $88.16 | 37,149 |
| 2022-12-23 | $88.09 | $88.96 | $87.19 | $88.55 | $88.15 | 32,967 |
| 2022-12-22 | $88.59 | $88.59 | $86.67 | $87.94 | $87.94 | 63,900 |
| 2022-12-21 | $88.34 | $90.11 | $87.68 | $89.07 | $89.07 | 44,560 |
| 2022-12-20 | $88.47 | $89.31 | $87.57 | $87.74 | $87.74 | 56,047 |
| 2022-12-19 | $87.52 | $88.82 | $86.92 | $88.57 | $88.57 | 94,811 |
| 2022-12-16 | $86.18 | $87.51 | $84.37 | $86.82 | $86.82 | 477,007 |
| 2022-12-15 | $89.22 | $89.22 | $86.14 | $86.57 | $86.57 | 119,394 |
| 2022-12-14 | $91.74 | $92.57 | $89.17 | $89.67 | $89.67 | 112,097 |
| 2022-12-13 | $94.21 | $94.42 | $91.07 | $91.51 | $91.51 | 115,232 |
| 2022-12-12 | $92.50 | $95.14 | $92.10 | $92.97 | $92.97 | 76,737 |
| 2022-12-09 | $93.39 | $94.07 | $92.31 | $92.55 | $92.55 | 74,953 |
| 2022-12-08 | $93.98 | $94.77 | $93.21 | $93.82 | $93.82 | 46,487 |
| 2022-12-07 | $96.17 | $97.30 | $93.01 | $93.52 | $93.52 | 116,151 |
| 2022-12-06 | $96.12 | $96.21 | $94.32 | $96.19 | $96.19 | 80,348 |
| 2022-12-05 | $101.32 | $101.32 | $94.70 | $96.12 | $96.12 | 95,111 |
| 2022-12-02 | $100.96 | $102.58 | $98.77 | $102.06 | $102.06 | 46,938 |
| 2022-12-01 | $102.42 | $102.47 | $100.44 | $101.34 | $101.34 | 58,437 |
| 2022-11-30 | $101.20 | $102.06 | $98.40 | $101.94 | $101.94 | 141,709 |
| 2022-11-29 | $100.78 | $101.95 | $100.22 | $100.22 | $100.22 | 41,126 |
| 2022-11-28 | $102.65 | $102.73 | $99.95 | $100.62 | $100.62 | 137,909 |
| 2022-11-25 | $101.96 | $103.89 | $101.13 | $103.69 | $103.69 | 75,520 |
| 2022-11-23 | $100.51 | $101.59 | $100.10 | $101.33 | $101.33 | 39,835 |
| 2022-11-22 | $99.74 | $101.21 | $99.37 | $100.92 | $100.92 | 51,127 |
| 2022-11-21 | $99.99 | $100.51 | $98.42 | $99.51 | $99.51 | 44,978 |
| 2022-11-18 | $99.40 | $102.00 | $99.40 | $99.69 | $99.69 | 92,794 |
| 2022-11-17 | $100.13 | $100.59 | $97.69 | $98.51 | $98.51 | 61,722 |
| 2022-11-16 | $100.12 | $101.42 | $100.12 | $100.69 | $100.69 | 65,695 |
| 2022-11-15 | $99.73 | $102.99 | $99.52 | $100.57 | $100.57 | 71,554 |
| 2022-11-14 | $96.97 | $100.36 | $96.69 | $99.27 | $99.27 | 76,292 |
| 2022-11-11 | $101.73 | $102.14 | $95.01 | $97.09 | $97.09 | 100,776 |
| 2022-11-10 | $100.00 | $103.47 | $100.00 | $101.93 | $101.93 | 131,589 |
| 2022-11-09 | $97.51 | $99.50 | $97.51 | $99.29 | $99.29 | 77,769 |
| 2022-11-08 | $97.53 | $98.72 | $96.98 | $97.77 | $97.77 | 82,731 |
| 2022-11-07 | $96.46 | $97.56 | $96.42 | $97.26 | $97.26 | 71,935 |
| 2022-11-04 | $95.50 | $96.13 | $94.40 | $95.96 | $95.96 | 52,107 |
| 2022-11-03 | $95.00 | $95.34 | $92.86 | $94.17 | $94.17 | 92,682 |
| 2022-11-02 | $96.23 | $97.10 | $94.32 | $95.38 | $95.38 | 133,540 |
| 2022-11-01 | $96.42 | $96.98 | $95.20 | $96.37 | $96.37 | 131,745 |
| 2022-10-31 | $95.61 | $96.34 | $94.63 | $95.82 | $95.82 | 213,533 |
| 2022-10-28 | $95.39 | $96.40 | $94.29 | $95.71 | $95.71 | 119,054 |
| 2022-10-27 | $95.60 | $96.93 | $94.53 | $94.67 | $94.67 | 73,346 |
| 2022-10-26 | $95.55 | $95.82 | $94.54 | $94.97 | $94.97 | 96,512 |
| 2022-10-25 | $94.29 | $95.67 | $93.53 | $94.58 | $94.58 | 172,653 |
| 2022-10-24 | $100.85 | $101.96 | $93.80 | $94.37 | $94.37 | 176,149 |
| 2022-10-21 | $95.79 | $102.09 | $95.40 | $100.71 | $100.71 | 251,008 |
| 2022-10-20 | $94.55 | $94.55 | $90.43 | $91.22 | $91.22 | 149,477 |
| 2022-10-19 | $93.61 | $94.64 | $93.12 | $94.23 | $94.23 | 136,145 |
| 2022-10-18 | $93.92 | $95.92 | $93.60 | $94.50 | $94.50 | 157,846 |
| 2022-10-17 | $92.32 | $93.09 | $91.80 | $92.27 | $92.27 | 111,835 |
| 2022-10-14 | $92.16 | $92.40 | $90.85 | $91.14 | $91.14 | 71,533 |
| 2022-10-13 | $88.75 | $92.92 | $88.75 | $92.00 | $92.00 | 192,471 |
| 2022-10-12 | $89.87 | $90.45 | $89.10 | $89.75 | $89.75 | 87,353 |
| 2022-10-11 | $90.08 | $90.71 | $89.24 | $89.84 | $89.84 | 114,119 |
| 2022-10-10 | $90.00 | $91.15 | $90.00 | $90.50 | $90.50 | 83,286 |
| 2022-10-07 | $91.04 | $91.06 | $89.38 | $89.96 | $89.96 | 128,473 |
| 2022-10-06 | $91.37 | $91.49 | $90.63 | $91.19 | $91.19 | 90,715 |
| 2022-10-05 | $92.09 | $92.38 | $91.10 | $91.36 | $91.36 | 80,045 |
| 2022-10-04 | $91.19 | $92.96 | $90.88 | $92.90 | $92.90 | 241,394 |
| 2022-10-03 | $89.57 | $91.08 | $89.37 | $90.57 | $90.57 | 131,635 |
| 2022-09-30 | $90.45 | $91.33 | $89.16 | $89.47 | $89.47 | 107,962 |
| 2022-09-29 | $91.39 | $91.39 | $89.79 | $90.22 | $90.22 | 96,969 |
| 2022-09-28 | $91.00 | $92.93 | $90.23 | $91.94 | $91.53 | 159,840 |
| 2022-09-27 | $93.01 | $93.18 | $90.15 | $90.64 | $90.24 | 98,421 |
| 2022-09-26 | $92.67 | $94.36 | $92.15 | $92.35 | $91.94 | 133,509 |
| 2022-09-23 | $94.98 | $94.98 | $92.78 | $93.51 | $93.10 | 114,047 |
| 2022-09-22 | $98.65 | $99.37 | $95.14 | $95.26 | $94.84 | 97,360 |
| 2022-09-21 | $100.81 | $101.45 | $98.76 | $98.77 | $98.33 | 99,915 |
| 2022-09-20 | $98.46 | $100.57 | $98.04 | $100.12 | $99.68 | 155,474 |
| 2022-09-19 | $97.02 | $99.92 | $97.02 | $99.02 | $98.58 | 160,769 |
| 2022-09-16 | $98.73 | $98.85 | $96.84 | $97.25 | $97.25 | 773,635 |
| 2022-09-15 | $97.49 | $99.72 | $97.26 | $99.03 | $99.03 | 200,416 |
| 2022-09-14 | $97.06 | $98.03 | $96.41 | $98.00 | $98.00 | 153,339 |
| 2022-09-13 | $98.58 | $98.87 | $96.95 | $97.06 | $97.06 | 164,751 |
| 2022-09-12 | $99.00 | $99.80 | $98.09 | $99.65 | $99.65 | 243,132 |
| 2022-09-09 | $98.50 | $99.97 | $98.11 | $98.88 | $98.88 | 212,029 |
| 2022-09-08 | $98.41 | $99.32 | $97.25 | $98.49 | $98.49 | 221,386 |
| 2022-09-07 | $98.93 | $99.79 | $98.15 | $98.71 | $98.71 | 207,890 |
| 2022-09-06 | $105.32 | $108.32 | $97.29 | $98.63 | $98.63 | 331,600 |
| 2022-09-02 | $106.69 | $107.56 | $104.83 | $105.69 | $105.69 | 87,901 |
| 2022-09-01 | $107.26 | $108.29 | $106.23 | $106.63 | $106.63 | 90,561 |
| 2022-08-31 | $108.00 | $108.92 | $107.61 | $107.86 | $107.86 | 77,420 |
| 2022-08-30 | $108.04 | $109.11 | $107.40 | $108.37 | $108.37 | 90,827 |
| 2022-08-29 | $109.50 | $109.94 | $107.48 | $108.46 | $108.46 | 86,268 |
| 2022-08-26 | $110.26 | $110.46 | $109.28 | $110.00 | $110.00 | 87,305 |
| 2022-08-25 | $110.41 | $111.40 | $109.79 | $110.26 | $110.26 | 116,204 |
| 2022-08-24 | $112.14 | $112.14 | $109.57 | $110.63 | $110.63 | 103,447 |
| 2022-08-23 | $113.90 | $114.90 | $111.70 | $111.80 | $111.80 | 111,619 |
| 2022-08-22 | $115.50 | $115.50 | $113.15 | $113.94 | $113.94 | 99,594 |
| 2022-08-19 | $115.23 | $116.33 | $115.11 | $115.99 | $115.99 | 110,276 |
| 2022-08-18 | $117.00 | $117.00 | $115.49 | $116.13 | $116.13 | 109,582 |
| 2022-08-17 | $116.50 | $117.23 | $116.11 | $116.83 | $116.83 | 73,125 |
| 2022-08-16 | $116.80 | $117.61 | $116.01 | $117.00 | $117.00 | 117,205 |
| 2022-08-15 | $115.27 | $118.07 | $115.27 | $117.03 | $117.03 | 119,454 |
| 2022-08-12 | $113.39 | $116.00 | $112.28 | $116.00 | $116.00 | 87,729 |
| 2022-08-11 | $112.11 | $113.22 | $111.11 | $113.22 | $113.22 | 102,656 |
| 2022-08-10 | $114.56 | $115.99 | $111.86 | $111.95 | $111.95 | 163,177 |
| 2022-08-09 | $111.05 | $113.87 | $110.58 | $113.44 | $113.44 | 128,890 |
| 2022-08-08 | $109.70 | $111.28 | $109.11 | $110.83 | $110.83 | 104,624 |
| 2022-08-05 | $107.28 | $109.39 | $107.28 | $109.00 | $109.00 | 66,369 |
| 2022-08-04 | $110.26 | $111.36 | $107.37 | $107.55 | $107.55 | 92,155 |
| 2022-08-03 | $110.23 | $112.00 | $108.67 | $110.62 | $110.62 | 134,915 |
| 2022-08-02 | $109.11 | $110.40 | $108.19 | $110.06 | $110.06 | 137,232 |
| 2022-08-01 | $107.15 | $109.98 | $106.65 | $109.30 | $109.30 | 129,804 |
| 2022-07-29 | $106.52 | $108.72 | $105.73 | $107.39 | $107.39 | 197,533 |
| 2022-07-28 | $106.57 | $107.28 | $105.66 | $106.15 | $106.15 | 228,962 |
| 2022-07-27 | $106.95 | $107.80 | $104.68 | $105.93 | $105.93 | 167,987 |
| 2022-07-26 | $101.44 | $107.23 | $100.67 | $106.79 | $106.79 | 228,844 |
| 2022-07-25 | $100.99 | $103.37 | $100.22 | $102.32 | $102.32 | 166,792 |
| 2022-07-22 | $93.41 | $101.60 | $92.75 | $99.99 | $99.99 | 244,000 |
| 2022-07-21 | $90.97 | $91.23 | $89.48 | $90.89 | $90.89 | 87,779 |
| 2022-07-20 | $91.30 | $91.57 | $89.91 | $91.04 | $91.04 | 113,131 |
| 2022-07-19 | $90.77 | $92.95 | $90.16 | $91.93 | $91.93 | 146,704 |
| 2022-07-18 | $91.50 | $91.96 | $89.78 | $89.91 | $89.91 | 145,185 |
| 2022-07-15 | $89.49 | $91.49 | $88.93 | $90.56 | $90.56 | 117,841 |
| 2022-07-14 | $89.65 | $89.69 | $86.38 | $88.25 | $88.25 | 207,373 |
| 2022-07-13 | $93.29 | $95.35 | $91.30 | $91.32 | $91.32 | 144,707 |
| 2022-07-12 | $93.71 | $94.98 | $93.11 | $93.59 | $93.59 | 134,538 |
| 2022-07-11 | $99.04 | $99.29 | $93.80 | $94.07 | $94.07 | 220,348 |
| 2022-07-08 | $99.00 | $100.54 | $98.60 | $99.85 | $99.85 | 122,141 |
| 2022-07-07 | $99.37 | $99.54 | $95.16 | $98.63 | $98.63 | 108,121 |
| 2022-07-06 | $98.34 | $99.24 | $97.06 | $98.52 | $98.52 | 76,447 |
| 2022-07-05 | $97.54 | $98.86 | $95.91 | $98.60 | $98.60 | 138,886 |
| 2022-07-01 | $95.07 | $98.74 | $94.84 | $98.47 | $98.47 | 142,853 |
| 2022-06-30 | $94.61 | $95.98 | $93.73 | $95.71 | $95.71 | 143,840 |
| 2022-06-29 | $96.17 | $96.29 | $94.50 | $95.74 | $95.74 | 142,549 |
| 2022-06-28 | $99.25 | $100.18 | $96.01 | $96.45 | $96.09 | 144,377 |
| 2022-06-27 | $95.74 | $98.23 | $94.66 | $98.23 | $97.86 | 303,819 |
| 2022-06-24 | $94.78 | $97.20 | $94.78 | $94.98 | $94.62 | 638,406 |
| 2022-06-23 | $94.73 | $95.52 | $93.32 | $94.34 | $93.99 | 179,924 |
| 2022-06-22 | $95.50 | $95.94 | $94.47 | $95.03 | $94.67 | 153,473 |
| 2022-06-21 | $96.11 | $96.89 | $94.68 | $95.79 | $95.43 | 199,342 |
| 2022-06-17 | $91.85 | $94.95 | $91.85 | $94.86 | $94.50 | 296,272 |
| 2022-06-16 | $91.63 | $92.12 | $90.44 | $91.56 | $91.22 | 128,316 |
| 2022-06-15 | $91.88 | $93.34 | $91.51 | $92.52 | $92.17 | 142,567 |
| 2022-06-14 | $90.69 | $91.50 | $89.37 | $91.31 | $90.97 | 100,676 |
| 2022-06-13 | $88.94 | $91.31 | $88.92 | $90.12 | $89.78 | 110,414 |
| 2022-06-10 | $91.41 | $93.65 | $89.95 | $90.56 | $90.22 | 159,064 |
| 2022-06-09 | $94.42 | $94.61 | $92.44 | $92.83 | $92.48 | 155,701 |
| 2022-06-08 | $95.26 | $95.33 | $94.30 | $94.45 | $94.10 | 95,179 |
| 2022-06-07 | $95.63 | $96.99 | $95.08 | $95.94 | $95.58 | 143,662 |
| 2022-06-06 | $94.30 | $96.18 | $93.99 | $96.07 | $95.71 | 185,643 |
| 2022-06-03 | $92.41 | $94.20 | $92.38 | $93.37 | $93.02 | 140,754 |
| 2022-06-02 | $90.54 | $92.87 | $89.75 | $92.77 | $92.42 | 164,153 |
| 2022-06-01 | $90.59 | $90.59 | $89.14 | $90.22 | $89.88 | 83,477 |
| 2022-05-31 | $89.84 | $91.00 | $88.82 | $90.73 | $90.39 | 118,842 |
| 2022-05-27 | $88.58 | $90.05 | $88.36 | $90.05 | $89.71 | 106,078 |
| 2022-05-26 | $86.18 | $88.58 | $85.59 | $88.37 | $88.04 | 122,728 |
| 2022-05-25 | $85.01 | $86.16 | $84.46 | $85.80 | $85.48 | 81,960 |
| 2022-05-24 | $83.19 | $85.13 | $82.71 | $85.04 | $84.72 | 127,089 |
| 2022-05-23 | $82.41 | $84.19 | $82.41 | $83.19 | $82.88 | 131,027 |
| 2022-05-20 | $81.08 | $81.83 | $80.31 | $81.74 | $81.43 | 103,247 |
| 2022-05-19 | $81.11 | $81.78 | $80.44 | $80.90 | $80.60 | 120,782 |
| 2022-05-18 | $82.35 | $82.76 | $80.92 | $81.56 | $81.25 | 151,947 |
| 2022-05-17 | $82.14 | $83.29 | $81.92 | $83.08 | $82.77 | 118,149 |
| 2022-05-16 | $82.03 | $82.06 | $80.54 | $81.26 | $80.96 | 120,027 |
| 2022-05-13 | $83.15 | $83.31 | $81.66 | $82.03 | $81.72 | 288,371 |
| 2022-05-12 | $83.71 | $84.20 | $82.52 | $83.00 | $82.69 | 474,502 |
| 2022-05-11 | $84.36 | $85.12 | $83.64 | $83.77 | $83.46 | 127,061 |
| 2022-05-10 | $84.05 | $84.84 | $83.00 | $84.07 | $83.76 | 130,563 |
| 2022-05-09 | $83.21 | $84.55 | $83.18 | $83.90 | $83.59 | 103,926 |
| 2022-05-06 | $81.90 | $84.24 | $81.80 | $83.69 | $83.38 | 180,456 |
| 2022-05-05 | $84.91 | $84.91 | $83.40 | $84.67 | $84.35 | 118,198 |
| 2022-05-04 | $83.51 | $85.55 | $82.64 | $85.36 | $85.04 | 207,204 |
| 2022-05-03 | $83.30 | $83.71 | $82.22 | $83.24 | $82.93 | 78,378 |
| 2022-05-02 | $82.36 | $83.07 | $81.05 | $82.87 | $82.56 | 224,669 |
| 2022-04-29 | $83.34 | $83.50 | $81.42 | $81.75 | $81.44 | 193,751 |
| 2022-04-28 | $84.90 | $85.36 | $82.84 | $83.34 | $83.03 | 152,628 |
| 2022-04-27 | $84.63 | $85.00 | $83.68 | $84.25 | $83.93 | 167,628 |
| 2022-04-26 | $84.58 | $85.34 | $84.48 | $84.63 | $84.31 | 170,575 |
| 2022-04-25 | $84.36 | $85.38 | $82.86 | $85.10 | $84.78 | 138,728 |
| 2022-04-22 | $85.50 | $85.96 | $84.41 | $84.41 | $84.09 | 140,924 |
| 2022-04-21 | $86.24 | $86.70 | $84.89 | $85.18 | $84.86 | 115,530 |
| 2022-04-20 | $85.55 | $86.82 | $85.09 | $85.76 | $85.44 | 115,741 |
| 2022-04-19 | $83.55 | $85.08 | $83.55 | $84.89 | $84.57 | 101,082 |
| 2022-04-18 | $82.47 | $83.73 | $82.47 | $83.18 | $82.87 | 117,365 |
| 2022-04-14 | $83.38 | $84.00 | $82.57 | $83.16 | $82.85 | 113,319 |
| 2022-04-13 | $82.34 | $83.56 | $82.10 | $83.26 | $82.95 | 131,052 |
| 2022-04-12 | $81.90 | $83.40 | $81.90 | $82.34 | $82.03 | 117,379 |
| 2022-04-11 | $82.00 | $84.13 | $81.70 | $81.99 | $81.68 | 111,670 |
| 2022-04-08 | $82.36 | $82.85 | $81.76 | $81.87 | $81.56 | 99,915 |
| 2022-04-07 | $83.33 | $83.33 | $81.85 | $82.01 | $81.70 | 152,321 |
| 2022-04-06 | $82.90 | $83.50 | $82.52 | $83.12 | $82.81 | 141,668 |
| 2022-04-05 | $83.60 | $83.91 | $82.94 | $83.05 | $82.74 | 104,672 |
| 2022-04-04 | $83.58 | $83.86 | $81.96 | $83.54 | $83.23 | 108,889 |
| 2022-04-01 | $83.87 | $84.12 | $82.84 | $83.42 | $83.11 | 191,056 |
| 2022-03-31 | $82.98 | $83.96 | $82.97 | $83.21 | $82.90 | 126,378 |
| 2022-03-30 | $84.57 | $84.63 | $82.90 | $83.10 | $82.79 | 74,232 |
| 2022-03-29 | $83.88 | $84.83 | $83.40 | $84.69 | $84.01 | 117,636 |
| 2022-03-28 | $83.38 | $83.53 | $82.18 | $83.22 | $82.55 | 98,278 |
| 2022-03-25 | $81.69 | $83.70 | $81.69 | $83.70 | $83.03 | 59,889 |
| 2022-03-24 | $81.33 | $81.87 | $80.82 | $81.87 | $81.21 | 90,992 |
| 2022-03-23 | $82.67 | $82.82 | $80.78 | $81.04 | $80.39 | 118,548 |
| 2022-03-22 | $82.49 | $83.32 | $82.33 | $82.91 | $82.24 | 80,010 |
| 2022-03-21 | $82.43 | $83.51 | $81.49 | $81.78 | $81.12 | 145,710 |
| 2022-03-18 | $81.88 | $82.40 | $80.38 | $82.38 | $81.72 | 587,905 |
| 2022-03-17 | $81.51 | $82.98 | $80.52 | $81.92 | $81.26 | 128,216 |
| 2022-03-16 | $81.25 | $82.23 | $80.60 | $82.14 | $81.48 | 131,304 |
| 2022-03-15 | $81.87 | $81.87 | $80.00 | $80.81 | $80.16 | 221,040 |
| 2022-03-14 | $79.00 | $81.44 | $78.47 | $81.05 | $80.40 | 220,321 |
| 2022-03-11 | $77.94 | $78.66 | $77.33 | $78.33 | $77.70 | 109,754 |
| 2022-03-10 | $76.78 | $77.79 | $76.78 | $77.58 | $76.96 | 86,874 |
| 2022-03-09 | $77.82 | $78.05 | $77.03 | $77.52 | $76.90 | 115,874 |
| 2022-03-08 | $77.26 | $77.99 | $75.98 | $76.50 | $75.88 | 143,686 |
| 2022-03-07 | $77.14 | $77.28 | $75.00 | $76.42 | $75.81 | 140,194 |
| 2022-03-04 | $77.21 | $77.56 | $76.51 | $77.37 | $76.75 | 115,712 |
| 2022-03-03 | $78.06 | $78.56 | $77.73 | $78.20 | $77.57 | 79,150 |
| 2022-03-02 | $76.65 | $79.00 | $76.65 | $78.07 | $77.44 | 118,098 |
| 2022-03-01 | $77.95 | $77.95 | $75.40 | $76.14 | $75.53 | 300,451 |
| 2022-02-28 | $76.39 | $78.30 | $76.39 | $78.13 | $77.50 | 181,357 |
| 2022-02-25 | $76.18 | $77.94 | $76.18 | $77.35 | $76.73 | 102,910 |
| 2022-02-24 | $75.44 | $76.09 | $73.01 | $75.97 | $75.36 | 130,183 |
| 2022-02-23 | $77.84 | $78.12 | $76.56 | $76.95 | $76.33 | 100,607 |
| 2022-02-22 | $78.02 | $78.61 | $76.91 | $77.20 | $76.58 | 106,178 |
| 2022-02-18 | $77.96 | $78.99 | $77.36 | $77.97 | $77.34 | 251,197 |
| 2022-02-17 | $78.48 | $78.48 | $77.29 | $77.95 | $77.32 | 136,829 |
| 2022-02-16 | $77.78 | $78.87 | $77.78 | $78.75 | $78.12 | 103,704 |
| 2022-02-15 | $77.69 | $78.71 | $76.76 | $78.33 | $77.70 | 100,573 |
| 2022-02-14 | $76.60 | $77.74 | $76.03 | $77.12 | $76.50 | 121,356 |
| 2022-02-11 | $76.51 | $77.74 | $76.18 | $76.59 | $75.97 | 74,680 |
| 2022-02-10 | $77.69 | $78.30 | $76.27 | $76.60 | $75.98 | 109,215 |
| 2022-02-09 | $79.30 | $79.49 | $77.72 | $77.78 | $77.15 | 78,223 |
| 2022-02-08 | $77.00 | $78.83 | $76.86 | $78.75 | $78.12 | 75,972 |
| 2022-02-07 | $76.22 | $77.17 | $75.44 | $76.71 | $76.09 | 71,377 |
| 2022-02-04 | $75.76 | $76.24 | $75.09 | $76.05 | $75.44 | 89,307 |
| 2022-02-03 | $75.34 | $76.28 | $75.16 | $75.50 | $74.89 | 89,890 |
| 2022-02-02 | $75.00 | $75.38 | $74.23 | $75.24 | $74.63 | 84,243 |
| 2022-02-01 | $74.85 | $75.11 | $73.71 | $75.09 | $74.49 | 156,193 |
| 2022-01-31 | $74.00 | $75.18 | $73.89 | $74.95 | $74.35 | 92,921 |
| 2022-01-28 | $74.98 | $75.17 | $73.25 | $75.13 | $74.53 | 100,257 |
| 2022-01-27 | $76.15 | $77.16 | $74.04 | $74.55 | $73.95 | 96,864 |
| 2022-01-26 | $76.34 | $76.89 | $74.75 | $76.00 | $75.39 | 98,647 |
| 2022-01-25 | $76.01 | $76.25 | $74.10 | $75.71 | $75.10 | 96,055 |
| 2022-01-24 | $75.49 | $76.47 | $74.53 | $76.03 | $75.42 | 239,554 |
| 2022-01-21 | $72.86 | $75.75 | $72.86 | $74.90 | $74.30 | 165,286 |
| 2022-01-20 | $76.15 | $77.31 | $75.14 | $75.29 | $74.68 | 201,664 |
| 2022-01-19 | $77.97 | $78.51 | $75.81 | $76.34 | $75.73 | 123,338 |
| 2022-01-18 | $77.65 | $78.50 | $77.30 | $77.95 | $77.32 | 106,216 |
| 2022-01-14 | $75.75 | $77.55 | $74.75 | $77.53 | $76.91 | 60,492 |
| 2022-01-13 | $74.17 | $76.16 | $74.00 | $75.90 | $75.29 | 52,982 |
| 2022-01-12 | $74.25 | $74.85 | $71.67 | $73.93 | $73.34 | 121,549 |
| 2022-01-11 | $74.28 | $74.77 | $73.15 | $74.32 | $73.72 | 72,261 |
| 2022-01-10 | $74.28 | $74.50 | $73.38 | $73.96 | $73.37 | 117,331 |
| 2022-01-07 | $73.79 | $74.90 | $73.79 | $74.26 | $73.66 | 127,436 |
| 2022-01-06 | $72.50 | $73.77 | $72.38 | $73.62 | $73.03 | 131,823 |
| 2022-01-05 | $72.82 | $73.08 | $71.81 | $71.89 | $71.31 | 72,522 |
| 2022-01-04 | $72.17 | $73.48 | $72.14 | $72.33 | $71.75 | 144,466 |
| 2022-01-03 | $71.04 | $72.15 | $71.04 | $71.85 | $71.27 | 99,969 |
| 2021-12-31 | $70.33 | $70.87 | $70.21 | $70.56 | $69.99 | 46,032 |
| 2021-12-30 | $70.82 | $71.04 | $70.24 | $70.36 | $69.79 | 107,206 |
| 2021-12-29 | $70.25 | $71.06 | $70.22 | $70.98 | $70.05 | 59,876 |
| 2021-12-28 | $69.60 | $70.71 | $69.40 | $70.38 | $69.46 | 49,839 |
| 2021-12-27 | $69.03 | $69.99 | $68.84 | $69.85 | $68.94 | 39,537 |
| 2021-12-23 | $68.74 | $69.40 | $68.74 | $69.10 | $68.20 | 32,228 |
| 2021-12-22 | $68.01 | $68.65 | $67.48 | $68.64 | $67.74 | 52,049 |
| 2021-12-21 | $67.31 | $68.37 | $67.31 | $68.16 | $67.27 | 67,566 |
| 2021-12-20 | $66.26 | $67.12 | $65.29 | $66.97 | $66.09 | 234,147 |
| 2021-12-17 | $67.73 | $67.81 | $65.53 | $66.99 | $66.11 | 435,119 |
| 2021-12-16 | $68.37 | $68.88 | $67.18 | $67.60 | $66.71 | 131,792 |
| 2021-12-15 | $67.18 | $68.49 | $66.61 | $67.76 | $66.87 | 93,400 |
| 2021-12-14 | $66.68 | $68.53 | $66.17 | $66.97 | $66.09 | 106,740 |
| 2021-12-13 | $66.95 | $67.38 | $65.69 | $66.60 | $65.73 | 71,145 |
| 2021-12-10 | $67.21 | $67.39 | $66.38 | $67.21 | $66.33 | 50,605 |
| 2021-12-09 | $66.40 | $67.37 | $66.05 | $66.94 | $66.06 | 60,236 |
| 2021-12-08 | $66.84 | $67.16 | $66.02 | $66.87 | $65.99 | 55,319 |
| 2021-12-07 | $67.99 | $68.00 | $66.48 | $66.66 | $65.79 | 90,023 |
| 2021-12-06 | $66.45 | $68.03 | $65.38 | $67.63 | $66.74 | 129,059 |
| 2021-12-03 | $66.33 | $68.17 | $65.18 | $65.64 | $64.78 | 62,193 |
| 2021-12-02 | $64.67 | $66.42 | $62.66 | $65.99 | $65.13 | 74,819 |
| 2021-12-01 | $64.86 | $65.52 | $63.96 | $64.24 | $63.40 | 131,532 |
| 2021-11-30 | $63.55 | $64.23 | $62.94 | $63.63 | $62.80 | 111,264 |
| 2021-11-29 | $65.66 | $65.66 | $64.17 | $64.28 | $63.44 | 181,985 |
| 2021-11-26 | $65.74 | $67.00 | $63.72 | $64.95 | $64.10 | 79,238 |
| 2021-11-24 | $67.51 | $67.93 | $67.26 | $67.84 | $66.95 | 48,537 |
| 2021-11-23 | $67.30 | $68.05 | $66.79 | $67.92 | $67.03 | 139,494 |
| 2021-11-22 | $66.86 | $68.25 | $66.72 | $66.76 | $65.89 | 139,867 |
| 2021-11-19 | $66.11 | $66.63 | $65.71 | $66.32 | $65.45 | 64,525 |
| 2021-11-18 | $66.87 | $67.02 | $66.25 | $66.79 | $65.92 | 57,841 |
| 2021-11-17 | $66.89 | $67.19 | $66.27 | $66.99 | $66.11 | 55,452 |
| 2021-11-16 | $67.42 | $67.74 | $66.97 | $67.19 | $66.31 | 58,197 |
| 2021-11-15 | $67.99 | $68.14 | $67.34 | $67.53 | $66.65 | 76,372 |
| 2021-11-12 | $68.01 | $68.32 | $67.36 | $67.63 | $66.74 | 57,541 |
| 2021-11-11 | $68.19 | $68.23 | $67.89 | $67.98 | $67.09 | 58,637 |
| 2021-11-10 | $67.88 | $68.56 | $67.69 | $68.05 | $67.16 | 53,610 |
| 2021-11-09 | $67.53 | $68.00 | $67.00 | $67.75 | $66.86 | 47,456 |
| 2021-11-08 | $67.65 | $68.63 | $67.48 | $67.99 | $67.10 | 46,059 |
| 2021-11-05 | $67.22 | $68.33 | $67.22 | $68.10 | $67.21 | 62,439 |
| 2021-11-04 | $67.34 | $67.34 | $65.83 | $66.69 | $65.82 | 77,486 |
| 2021-11-03 | $65.26 | $67.77 | $65.26 | $67.18 | $66.30 | 137,884 |
| 2021-11-02 | $67.25 | $67.84 | $65.98 | $66.10 | $65.23 | 58,614 |
| 2021-11-01 | $65.73 | $67.56 | $65.20 | $67.36 | $66.48 | 117,342 |
| 2021-10-29 | $64.67 | $65.21 | $64.46 | $65.01 | $64.16 | 80,671 |
| 2021-10-28 | $63.49 | $64.85 | $63.49 | $64.67 | $63.82 | 84,555 |
| 2021-10-27 | $68.31 | $68.31 | $62.95 | $63.35 | $62.52 | 148,114 |
| 2021-10-26 | $64.87 | $64.87 | $64.01 | $64.15 | $63.31 | 84,833 |
| 2021-10-25 | $64.46 | $64.83 | $64.13 | $64.67 | $63.82 | 65,791 |
| 2021-10-22 | $64.50 | $64.56 | $62.81 | $64.19 | $63.35 | 86,885 |
| 2021-10-21 | $64.18 | $64.73 | $63.91 | $64.49 | $63.65 | 70,346 |
| 2021-10-20 | $63.00 | $64.51 | $63.00 | $64.44 | $63.60 | 66,388 |
| 2021-10-19 | $63.24 | $63.38 | $62.74 | $63.11 | $62.28 | 111,347 |
| 2021-10-18 | $63.63 | $64.12 | $63.01 | $63.11 | $62.28 | 54,211 |
| 2021-10-15 | $64.53 | $64.53 | $63.35 | $63.69 | $62.86 | 106,747 |
| 2021-10-14 | $62.95 | $63.58 | $62.11 | $63.58 | $62.75 | 72,548 |
| 2021-10-13 | $63.06 | $63.35 | $61.48 | $62.42 | $61.60 | 63,854 |
| 2021-10-12 | $62.93 | $63.18 | $62.63 | $63.06 | $62.23 | 49,543 |
| 2021-10-11 | $63.43 | $63.68 | $62.54 | $62.76 | $61.94 | 56,099 |
| 2021-10-08 | $62.96 | $63.22 | $62.78 | $63.04 | $62.21 | 46,737 |
| 2021-10-07 | $62.23 | $63.05 | $62.23 | $62.93 | $62.11 | 57,669 |
| 2021-10-06 | $61.52 | $62.00 | $60.84 | $61.81 | $61.00 | 63,339 |
| 2021-10-05 | $62.00 | $62.64 | $61.53 | $62.00 | $61.19 | 133,810 |
| 2021-10-04 | $61.50 | $62.29 | $60.93 | $61.82 | $61.01 | 176,126 |
| 2021-10-01 | $60.41 | $62.21 | $60.25 | $61.65 | $60.84 | 91,044 |
| 2021-09-30 | $61.57 | $61.57 | $60.12 | $60.12 | $59.33 | 68,940 |
| 2021-09-29 | $59.54 | $61.16 | $59.28 | $61.06 | $60.26 | 55,694 |
| 2021-09-28 | $62.25 | $62.25 | $60.06 | $60.20 | $59.06 | 90,390 |
| 2021-09-27 | $59.22 | $62.26 | $59.22 | $61.68 | $60.52 | 98,206 |
| 2021-09-24 | $58.69 | $59.94 | $58.69 | $59.69 | $58.56 | 74,743 |
| 2021-09-23 | $56.97 | $59.20 | $56.97 | $58.83 | $57.72 | 87,857 |
| 2021-09-22 | $55.96 | $56.96 | $55.89 | $56.53 | $55.46 | 89,125 |
| 2021-09-21 | $56.27 | $56.27 | $54.86 | $55.62 | $54.57 | 320,095 |
| 2021-09-20 | $55.10 | $56.18 | $54.64 | $56.08 | $55.02 | 318,306 |
| 2021-09-17 | $55.34 | $56.78 | $55.01 | $56.64 | $55.57 | 626,359 |
| 2021-09-16 | $55.48 | $55.70 | $54.60 | $55.24 | $54.20 | 352,299 |
| 2021-09-15 | $54.21 | $55.99 | $54.18 | $55.10 | $54.06 | 355,099 |
| 2021-09-14 | $55.15 | $55.67 | $53.77 | $54.37 | $53.34 | 219,577 |
| 2021-09-13 | $54.41 | $55.22 | $54.02 | $55.08 | $54.04 | 207,265 |
| 2021-09-10 | $54.92 | $55.23 | $53.87 | $53.97 | $52.95 | 154,914 |
| 2021-09-09 | $54.41 | $55.31 | $54.28 | $54.81 | $53.78 | 156,849 |
| 2021-09-08 | $55.37 | $55.69 | $54.32 | $54.60 | $53.57 | 152,990 |
| 2021-09-07 | $55.76 | $56.06 | $54.81 | $55.44 | $54.39 | 152,505 |
| 2021-09-03 | $56.11 | $56.12 | $55.10 | $55.57 | $54.52 | 83,877 |
| 2021-09-02 | $56.27 | $56.56 | $55.79 | $55.97 | $54.91 | 69,565 |
| 2021-09-01 | $56.84 | $56.84 | $55.75 | $56.38 | $55.32 | 76,992 |
| 2021-08-31 | $56.13 | $57.07 | $55.41 | $56.56 | $55.49 | 110,168 |
| 2021-08-30 | $57.27 | $57.27 | $55.77 | $55.92 | $54.86 | 87,540 |
| 2021-08-27 | $55.60 | $57.35 | $55.60 | $57.29 | $56.21 | 118,132 |
| 2021-08-26 | $57.11 | $57.11 | $55.52 | $55.58 | $54.53 | 71,407 |
| 2021-08-25 | $56.59 | $57.52 | $56.10 | $56.87 | $55.80 | 82,017 |
| 2021-08-24 | $57.38 | $57.38 | $56.42 | $56.69 | $55.62 | 87,424 |
| 2021-08-23 | $57.31 | $57.34 | $56.72 | $57.17 | $56.09 | 61,558 |
| 2021-08-20 | $55.83 | $57.04 | $55.52 | $56.89 | $55.82 | 103,018 |
| 2021-08-19 | $56.39 | $56.85 | $55.59 | $56.07 | $55.01 | 81,772 |
| 2021-08-18 | $57.03 | $58.01 | $56.79 | $57.07 | $55.99 | 68,817 |
| 2021-08-17 | $57.43 | $58.22 | $56.65 | $57.16 | $56.08 | 60,516 |
| 2021-08-16 | $57.96 | $58.30 | $57.46 | $57.96 | $56.87 | 62,354 |
| 2021-08-13 | $58.39 | $58.70 | $57.68 | $58.06 | $56.96 | 43,488 |
| 2021-08-12 | $58.87 | $58.87 | $58.04 | $58.44 | $57.34 | 49,911 |
| 2021-08-11 | $58.16 | $58.83 | $57.89 | $58.79 | $57.68 | 39,799 |
| 2021-08-10 | $57.63 | $58.26 | $57.21 | $58.16 | $57.06 | 110,136 |
| 2021-08-09 | $58.00 | $58.38 | $57.48 | $57.66 | $56.57 | 111,828 |
| 2021-08-06 | $57.34 | $59.37 | $57.34 | $58.09 | $56.99 | 157,466 |
| 2021-08-05 | $55.04 | $56.50 | $55.04 | $56.39 | $55.33 | 122,857 |
| 2021-08-04 | $54.47 | $55.09 | $54.47 | $54.75 | $53.72 | 82,577 |
| 2021-08-03 | $55.19 | $55.49 | $54.22 | $55.19 | $54.15 | 130,486 |
| 2021-08-02 | $55.78 | $56.81 | $54.68 | $54.77 | $53.74 | 103,472 |
| 2021-07-30 | $56.51 | $56.60 | $55.04 | $55.48 | $54.43 | 86,747 |
| 2021-07-29 | $56.51 | $56.51 | $55.67 | $55.75 | $54.70 | 54,497 |
| 2021-07-28 | $55.67 | $56.46 | $54.92 | $55.89 | $54.83 | 42,596 |
| 2021-07-27 | $55.38 | $55.78 | $54.81 | $55.30 | $54.26 | 48,112 |
| 2021-07-26 | $55.71 | $56.90 | $55.43 | $55.73 | $54.68 | 60,325 |
| 2021-07-23 | $55.28 | $55.85 | $54.91 | $55.68 | $54.63 | 85,069 |
| 2021-07-22 | $56.31 | $56.31 | $54.84 | $54.87 | $53.83 | 76,451 |
| 2021-07-21 | $56.45 | $57.95 | $56.09 | $56.29 | $55.23 | 76,211 |
| 2021-07-20 | $55.58 | $57.64 | $55.58 | $55.82 | $54.77 | 144,252 |
| 2021-07-19 | $56.04 | $56.96 | $55.12 | $55.49 | $54.44 | 142,826 |
| 2021-07-16 | $60.36 | $60.36 | $57.27 | $57.28 | $56.20 | 194,953 |
| 2021-07-15 | $58.58 | $59.69 | $58.07 | $59.42 | $58.30 | 70,096 |
| 2021-07-14 | $59.39 | $59.55 | $58.53 | $58.86 | $57.75 | 67,196 |
| 2021-07-13 | $59.99 | $62.68 | $58.69 | $59.08 | $57.96 | 68,919 |
| 2021-07-12 | $60.37 | $60.73 | $60.06 | $60.24 | $59.10 | 51,893 |
| 2021-07-09 | $59.43 | $60.85 | $59.28 | $60.82 | $59.67 | 68,298 |
| 2021-07-08 | $58.41 | $59.20 | $57.82 | $58.31 | $57.21 | 97,466 |
| 2021-07-07 | $59.26 | $60.53 | $58.69 | $59.57 | $58.45 | 140,914 |
| 2021-07-06 | $60.99 | $60.99 | $59.02 | $59.73 | $58.60 | 99,399 |
| 2021-07-02 | $62.60 | $62.60 | $61.21 | $61.22 | $60.06 | 76,080 |
| 2021-07-01 | $62.92 | $63.14 | $62.34 | $62.52 | $61.34 | 60,417 |
| 2021-06-30 | $62.62 | $62.73 | $61.95 | $62.43 | $61.25 | 53,108 |
| 2021-06-29 | $63.99 | $63.99 | $62.35 | $62.35 | $61.17 | 60,453 |
| 2021-06-28 | $64.43 | $64.83 | $62.65 | $63.09 | $61.56 | 100,113 |
| 2021-06-25 | $65.65 | $65.65 | $64.54 | $64.77 | $63.20 | 499,195 |
| 2021-06-24 | $64.82 | $65.67 | $64.54 | $65.53 | $63.94 | 63,216 |
| 2021-06-23 | $64.88 | $65.37 | $63.90 | $64.56 | $63.00 | 80,982 |
| 2021-06-22 | $64.63 | $64.98 | $63.51 | $64.82 | $63.25 | 136,904 |
| 2021-06-21 | $63.97 | $66.37 | $63.72 | $64.67 | $63.11 | 204,846 |
| 2021-06-18 | $63.76 | $65.54 | $63.04 | $63.37 | $61.84 | 306,783 |
| 2021-06-17 | $67.25 | $67.25 | $64.43 | $64.62 | $63.06 | 169,313 |
| 2021-06-16 | $66.02 | $67.30 | $65.20 | $67.06 | $65.44 | 170,814 |
| 2021-06-15 | $65.70 | $67.26 | $65.30 | $66.42 | $64.81 | 86,718 |
| 2021-06-14 | $66.28 | $66.81 | $64.91 | $65.31 | $63.73 | 84,976 |
| 2021-06-11 | $65.54 | $66.58 | $65.52 | $66.38 | $64.77 | 108,672 |
| 2021-06-10 | $67.51 | $67.80 | $65.14 | $65.20 | $63.62 | 93,111 |
| 2021-06-09 | $67.66 | $67.66 | $66.73 | $66.77 | $65.15 | 106,738 |
| 2021-06-08 | $67.50 | $68.61 | $66.83 | $68.04 | $66.39 | 94,460 |
| 2021-06-07 | $68.34 | $69.18 | $67.48 | $67.73 | $66.09 | 172,014 |
| 2021-06-04 | $68.86 | $69.59 | $67.85 | $68.17 | $66.52 | 64,005 |
| 2021-06-03 | $69.05 | $69.73 | $68.44 | $69.12 | $67.45 | 54,246 |
| 2021-06-02 | $70.57 | $70.57 | $68.59 | $68.81 | $67.14 | 50,164 |
| 2021-06-01 | $69.55 | $70.73 | $69.13 | $70.20 | $68.50 | 92,051 |
| 2021-05-28 | $68.90 | $69.18 | $67.41 | $68.97 | $67.30 | 73,395 |
| 2021-05-27 | $68.34 | $71.00 | $67.98 | $68.80 | $67.14 | 90,105 |
| 2021-05-26 | $66.95 | $67.91 | $66.52 | $67.75 | $66.11 | 68,002 |
| 2021-05-25 | $68.92 | $70.17 | $66.58 | $66.67 | $65.06 | 129,049 |
| 2021-05-24 | $71.94 | $71.94 | $68.86 | $68.92 | $67.25 | 150,901 |
| 2021-05-21 | $71.92 | $72.50 | $71.27 | $71.88 | $70.14 | 103,131 |
| 2021-05-20 | $70.55 | $72.00 | $70.00 | $71.33 | $69.60 | 85,063 |
| 2021-05-19 | $70.44 | $70.92 | $69.10 | $70.84 | $69.13 | 102,121 |
| 2021-05-18 | $72.22 | $72.34 | $71.03 | $71.19 | $69.47 | 135,415 |
| 2021-05-17 | $73.25 | $73.72 | $72.17 | $72.39 | $70.64 | 80,883 |
| 2021-05-14 | $73.39 | $74.23 | $71.09 | $73.40 | $71.62 | 84,981 |
| 2021-05-13 | $71.12 | $73.59 | $71.12 | $73.31 | $71.54 | 135,857 |
| 2021-05-12 | $72.79 | $73.15 | $70.66 | $71.06 | $69.34 | 105,594 |
| 2021-05-11 | $72.25 | $73.27 | $72.17 | $72.83 | $71.07 | 53,096 |
| 2021-05-10 | $73.57 | $74.25 | $72.51 | $73.06 | $71.29 | 65,821 |
| 2021-05-07 | $72.29 | $73.67 | $72.13 | $73.59 | $71.81 | 31,893 |
| 2021-05-06 | $71.90 | $73.00 | $71.25 | $72.98 | $71.21 | 60,807 |
| 2021-05-05 | $72.11 | $72.11 | $71.12 | $71.75 | $70.01 | 58,741 |
| 2021-05-04 | $71.62 | $72.78 | $70.92 | $71.55 | $69.82 | 66,574 |
| 2021-05-03 | $69.98 | $72.00 | $69.77 | $71.99 | $70.25 | 120,572 |
| 2021-04-30 | $69.69 | $70.67 | $69.17 | $69.51 | $67.83 | 73,415 |
| 2021-04-29 | $70.17 | $70.64 | $69.97 | $70.38 | $68.68 | 41,317 |
| 2021-04-28 | $69.98 | $70.22 | $68.39 | $69.77 | $68.08 | 30,724 |
| 2021-04-27 | $70.29 | $70.47 | $69.30 | $69.81 | $68.12 | 41,207 |
| 2021-04-26 | $71.18 | $71.27 | $69.89 | $70.16 | $68.46 | 46,739 |
| 2021-04-23 | $68.08 | $71.12 | $68.08 | $70.48 | $68.77 | 76,474 |
| 2021-04-22 | $69.00 | $69.48 | $67.74 | $67.88 | $66.24 | 76,759 |
| 2021-04-21 | $66.78 | $68.98 | $66.78 | $68.89 | $67.22 | 54,897 |
| 2021-04-20 | $68.60 | $69.99 | $66.69 | $67.19 | $65.56 | 99,538 |
| 2021-04-19 | $69.84 | $70.83 | $69.15 | $69.16 | $67.49 | 77,333 |
| 2021-04-16 | $70.00 | $70.72 | $69.01 | $70.31 | $68.61 | 88,893 |
| 2021-04-15 | $70.91 | $70.91 | $68.11 | $69.41 | $67.73 | 52,271 |
| 2021-04-14 | $69.53 | $71.04 | $68.91 | $70.13 | $68.43 | 65,110 |
| 2021-04-13 | $70.80 | $72.05 | $69.26 | $69.44 | $67.76 | 49,680 |
| 2021-04-12 | $71.56 | $71.69 | $70.41 | $71.25 | $69.53 | 27,231 |
| 2021-04-09 | $70.94 | $71.58 | $70.45 | $71.30 | $69.57 | 39,624 |
| 2021-04-08 | $70.13 | $70.82 | $69.06 | $70.82 | $69.11 | 46,235 |
| 2021-04-07 | $70.91 | $70.91 | $69.55 | $69.96 | $68.27 | 40,974 |
| 2021-04-06 | $71.42 | $71.77 | $70.62 | $70.92 | $69.20 | 35,800 |
| 2021-04-05 | $72.00 | $72.00 | $70.56 | $71.59 | $69.86 | 61,835 |
| 2021-04-01 | $70.16 | $71.00 | $69.64 | $70.86 | $69.15 | 53,461 |
| 2021-03-31 | $71.59 | $71.95 | $70.24 | $70.69 | $68.98 | 97,320 |
| 2021-03-30 | $71.11 | $72.31 | $70.93 | $71.91 | $70.17 | 71,473 |
| 2021-03-29 | $72.05 | $72.80 | $70.66 | $70.67 | $68.64 | 61,934 |
| 2021-03-26 | $72.94 | $73.53 | $72.05 | $72.93 | $70.83 | 59,069 |
| 2021-03-25 | $69.92 | $72.44 | $69.10 | $72.09 | $70.01 | 87,013 |
| 2021-03-24 | $70.86 | $73.35 | $70.21 | $70.21 | $68.19 | 62,881 |
| 2021-03-23 | $70.95 | $71.78 | $69.11 | $69.84 | $67.83 | 75,325 |
| 2021-03-22 | $75.09 | $76.86 | $71.13 | $71.70 | $69.64 | 68,959 |
| 2021-03-19 | $75.01 | $76.21 | $73.83 | $75.32 | $73.15 | 434,363 |
| 2021-03-18 | $73.38 | $76.81 | $73.06 | $74.95 | $72.79 | 123,523 |
| 2021-03-17 | $72.71 | $73.85 | $71.94 | $72.80 | $70.70 | 57,056 |
| 2021-03-16 | $73.26 | $73.78 | $70.67 | $72.26 | $70.18 | 74,380 |
| 2021-03-15 | $77.16 | $77.32 | $72.60 | $73.41 | $71.30 | 88,278 |
| 2021-03-12 | $74.06 | $77.38 | $74.03 | $77.22 | $75.00 | 129,568 |
| 2021-03-11 | $73.37 | $73.89 | $72.70 | $73.53 | $71.41 | 96,316 |
| 2021-03-10 | $71.14 | $73.63 | $71.14 | $73.39 | $71.28 | 87,059 |
| 2021-03-09 | $71.44 | $72.25 | $69.83 | $70.90 | $68.86 | 63,283 |
| 2021-03-08 | $70.00 | $72.38 | $70.00 | $71.62 | $69.56 | 96,680 |
| 2021-03-05 | $68.80 | $69.85 | $67.12 | $69.47 | $67.47 | 82,697 |
| 2021-03-04 | $68.82 | $69.66 | $66.32 | $67.28 | $65.34 | 115,115 |
| 2021-03-03 | $65.69 | $69.43 | $65.22 | $68.50 | $66.53 | 135,225 |
| 2021-03-02 | $65.95 | $66.26 | $64.95 | $65.20 | $63.32 | 76,648 |
| 2021-03-01 | $65.16 | $66.78 | $65.00 | $66.39 | $64.48 | 142,186 |
| 2021-02-26 | $64.31 | $65.25 | $63.35 | $63.88 | $62.04 | 171,422 |
| 2021-02-25 | $66.21 | $66.21 | $63.87 | $64.54 | $62.68 | 107,259 |
| 2021-02-24 | $66.18 | $66.75 | $64.15 | $66.00 | $64.10 | 140,558 |
| 2021-02-23 | $66.03 | $66.75 | $65.40 | $66.00 | $64.10 | 101,179 |
| 2021-02-22 | $65.44 | $66.61 | $64.72 | $66.00 | $64.10 | 135,420 |
| 2021-02-19 | $64.09 | $65.89 | $63.87 | $65.41 | $63.53 | 64,939 |
| 2021-02-18 | $63.96 | $65.32 | $63.52 | $63.72 | $61.89 | 52,400 |
| 2021-02-17 | $64.74 | $65.47 | $64.16 | $64.43 | $62.58 | 45,671 |
| 2021-02-16 | $65.25 | $65.48 | $64.46 | $64.96 | $63.09 | 74,261 |
| 2021-02-12 | $63.52 | $64.69 | $63.52 | $64.51 | $62.65 | 61,029 |
| 2021-02-11 | $64.03 | $64.75 | $62.98 | $63.76 | $61.92 | 57,444 |
| 2021-02-10 | $65.00 | $65.43 | $63.90 | $64.18 | $62.33 | 44,535 |
| 2021-02-09 | $63.63 | $65.00 | $63.32 | $64.69 | $62.83 | 55,894 |
| 2021-02-08 | $62.57 | $64.04 | $61.74 | $63.96 | $62.12 | 63,714 |
| 2021-02-05 | $62.73 | $62.87 | $61.37 | $62.31 | $60.52 | 33,022 |
| 2021-02-04 | $60.51 | $62.32 | $60.38 | $62.28 | $60.49 | 54,786 |
| 2021-02-03 | $59.82 | $60.85 | $59.19 | $60.09 | $58.36 | 75,058 |
| 2021-02-02 | $59.85 | $60.73 | $59.64 | $59.97 | $58.24 | 61,308 |
| 2021-02-01 | $58.00 | $59.89 | $57.57 | $59.33 | $57.62 | 60,507 |
| 2021-01-29 | $59.77 | $60.26 | $57.47 | $57.63 | $55.97 | 131,793 |
| 2021-01-28 | $60.91 | $60.91 | $59.40 | $59.63 | $57.91 | 102,406 |
| 2021-01-27 | $60.68 | $61.84 | $59.22 | $59.74 | $58.02 | 114,540 |
| 2021-01-26 | $63.80 | $63.80 | $62.27 | $62.39 | $60.59 | 50,031 |
| 2021-01-25 | $63.75 | $63.75 | $61.92 | $63.16 | $61.34 | 79,397 |
| 2021-01-22 | $62.74 | $64.69 | $60.76 | $64.53 | $62.67 | 122,999 |
| 2021-01-21 | $64.05 | $64.83 | $62.71 | $62.87 | $61.06 | 98,557 |
| 2021-01-20 | $64.28 | $64.85 | $63.23 | $64.27 | $62.42 | 65,884 |
| 2021-01-19 | $65.06 | $65.06 | $63.85 | $64.37 | $62.52 | 68,002 |
| 2021-01-15 | $63.62 | $64.93 | $63.35 | $64.17 | $62.32 | 59,734 |
| 2021-01-14 | $63.81 | $65.71 | $63.81 | $64.87 | $63.00 | 57,968 |
| 2021-01-13 | $64.73 | $64.73 | $63.00 | $63.66 | $61.83 | 37,559 |
| 2021-01-12 | $64.00 | $65.74 | $62.26 | $64.51 | $62.65 | 70,172 |
| 2021-01-11 | $61.80 | $63.53 | $61.80 | $63.45 | $61.62 | 64,889 |
| 2021-01-08 | $63.59 | $63.59 | $60.94 | $62.48 | $60.68 | 84,496 |
| 2021-01-07 | $64.80 | $64.80 | $63.04 | $63.51 | $61.68 | 134,408 |
| 2021-01-06 | $60.00 | $64.80 | $59.96 | $63.91 | $62.07 | 207,002 |
| 2021-01-05 | $58.08 | $59.61 | $58.08 | $59.16 | $57.46 | 90,631 |
| 2021-01-04 | $59.05 | $59.30 | $56.92 | $58.12 | $56.45 | 92,255 |
| 2020-12-31 | $58.31 | $59.17 | $57.44 | $58.70 | $57.01 | 65,163 |
| 2020-12-30 | $57.57 | $58.35 | $57.57 | $58.07 | $56.40 | 40,407 |
| 2020-12-29 | $58.96 | $59.38 | $57.28 | $57.77 | $55.78 | 51,469 |
| 2020-12-28 | $58.61 | $59.79 | $58.15 | $58.59 | $56.57 | 75,082 |
| 2020-12-24 | $58.88 | $58.88 | $57.69 | $58.13 | $56.13 | 26,767 |
| 2020-12-23 | $56.08 | $58.33 | $56.08 | $58.27 | $56.26 | 104,595 |
| 2020-12-22 | $55.00 | $56.19 | $54.94 | $55.92 | $53.99 | 131,677 |
| 2020-12-21 | $55.83 | $56.38 | $54.09 | $55.00 | $53.11 | 181,638 |
| 2020-12-18 | $57.23 | $58.36 | $55.53 | $56.26 | $54.32 | 422,568 |
| 2020-12-17 | $58.24 | $58.24 | $56.25 | $56.91 | $54.95 | 147,436 |
| 2020-12-16 | $58.64 | $58.64 | $57.81 | $58.00 | $56.00 | 145,134 |
| 2020-12-15 | $56.93 | $58.79 | $56.69 | $58.52 | $56.50 | 141,690 |
| 2020-12-14 | $59.15 | $59.37 | $56.39 | $56.49 | $54.54 | 109,016 |
| 2020-12-11 | $57.85 | $59.61 | $57.75 | $58.30 | $56.29 | 106,235 |
| 2020-12-10 | $57.74 | $59.06 | $57.74 | $58.64 | $56.62 | 79,020 |
| 2020-12-09 | $58.50 | $59.67 | $58.23 | $58.56 | $56.54 | 71,824 |
| 2020-12-08 | $58.53 | $59.36 | $57.58 | $58.33 | $56.32 | 115,516 |
| 2020-12-07 | $57.14 | $59.02 | $57.14 | $58.79 | $56.77 | 137,668 |
| 2020-12-04 | $57.28 | $57.66 | $56.50 | $57.66 | $55.67 | 84,570 |
| 2020-12-03 | $56.71 | $57.25 | $56.08 | $56.47 | $54.52 | 48,830 |
| 2020-12-02 | $54.22 | $58.07 | $54.22 | $56.77 | $54.81 | 158,166 |
| 2020-12-01 | $55.64 | $55.65 | $54.13 | $54.51 | $52.63 | 95,118 |
| 2020-11-30 | $56.82 | $57.03 | $54.15 | $54.23 | $52.36 | 108,505 |
| 2020-11-27 | $57.37 | $57.97 | $56.58 | $57.25 | $55.28 | 72,217 |
| 2020-11-25 | $56.53 | $58.05 | $56.33 | $57.75 | $55.76 | 146,340 |
| 2020-11-24 | $56.30 | $57.87 | $55.28 | $57.58 | $55.60 | 99,220 |
| 2020-11-23 | $55.05 | $55.37 | $54.39 | $54.95 | $53.06 | 61,163 |
| 2020-11-20 | $54.10 | $55.38 | $53.29 | $54.18 | $52.31 | 56,925 |
| 2020-11-19 | $54.62 | $55.07 | $53.54 | $54.94 | $53.05 | 53,064 |
| 2020-11-18 | $56.61 | $57.03 | $54.55 | $54.58 | $52.70 | 67,402 |
| 2020-11-17 | $55.31 | $56.52 | $54.01 | $56.08 | $54.15 | 88,378 |
| 2020-11-16 | $54.91 | $56.23 | $54.46 | $56.22 | $54.28 | 74,176 |
| 2020-11-13 | $51.32 | $53.46 | $51.32 | $52.95 | $51.13 | 91,131 |
| 2020-11-12 | $51.87 | $52.57 | $50.01 | $50.59 | $48.85 | 101,331 |
| 2020-11-11 | $55.09 | $55.09 | $52.01 | $52.68 | $50.87 | 77,214 |
| 2020-11-10 | $53.00 | $55.37 | $52.28 | $54.94 | $53.05 | 162,656 |
| 2020-11-09 | $48.44 | $53.34 | $46.73 | $52.09 | $50.30 | 160,520 |
| 2020-11-06 | $45.58 | $45.74 | $44.24 | $44.51 | $42.98 | 81,994 |
| 2020-11-05 | $43.01 | $45.47 | $42.90 | $45.30 | $43.74 | 66,822 |
| 2020-11-04 | $45.65 | $45.97 | $43.03 | $43.14 | $41.65 | 70,756 |
| 2020-11-03 | $46.00 | $46.80 | $45.49 | $46.46 | $44.86 | 103,393 |
| 2020-11-02 | $45.00 | $45.54 | $44.50 | $45.43 | $43.87 | 68,319 |
| 2020-10-30 | $43.94 | $44.86 | $43.94 | $44.45 | $42.92 | 64,283 |
| 2020-10-29 | $43.06 | $44.38 | $42.38 | $44.23 | $42.71 | 60,249 |
| 2020-10-28 | $43.21 | $43.67 | $42.98 | $43.06 | $41.58 | 60,828 |
| 2020-10-27 | $45.58 | $45.58 | $44.06 | $44.12 | $42.60 | 58,127 |
| 2020-10-26 | $45.96 | $45.96 | $45.21 | $45.77 | $44.19 | 57,458 |
| 2020-10-23 | $47.69 | $48.01 | $45.95 | $46.23 | $44.64 | 73,453 |
| 2020-10-22 | $45.81 | $47.28 | $45.60 | $47.11 | $45.49 | 66,027 |
| 2020-10-21 | $44.56 | $45.72 | $44.56 | $45.62 | $44.05 | 49,760 |
| 2020-10-20 | $44.74 | $45.40 | $44.23 | $44.72 | $43.18 | 61,341 |
| 2020-10-19 | $43.83 | $44.66 | $43.69 | $44.18 | $42.66 | 101,578 |
| 2020-10-16 | $42.10 | $44.20 | $42.10 | $43.82 | $42.31 | 106,935 |
| 2020-10-15 | $42.89 | $44.37 | $42.58 | $44.31 | $42.78 | 75,382 |
| 2020-10-14 | $44.04 | $44.46 | $43.56 | $43.58 | $42.08 | 54,042 |
| 2020-10-13 | $44.97 | $44.97 | $43.88 | $44.16 | $42.64 | 97,810 |
| 2020-10-12 | $44.46 | $45.12 | $43.88 | $45.10 | $43.55 | 58,535 |
| 2020-10-09 | $45.54 | $45.54 | $44.42 | $44.56 | $43.03 | 48,503 |
| 2020-10-08 | $44.81 | $45.28 | $44.26 | $44.95 | $43.40 | 38,911 |
| 2020-10-07 | $44.16 | $44.69 | $43.63 | $44.42 | $42.89 | 69,579 |
| 2020-10-06 | $44.15 | $45.31 | $43.45 | $43.55 | $42.05 | 100,181 |
| 2020-10-05 | $42.77 | $43.70 | $42.77 | $43.51 | $42.01 | 76,196 |
| 2020-10-02 | $40.53 | $42.45 | $40.53 | $42.27 | $40.81 | 98,697 |
| 2020-10-01 | $40.74 | $41.23 | $40.07 | $40.94 | $39.53 | 60,381 |
| 2020-09-30 | $41.03 | $41.58 | $40.57 | $40.84 | $39.43 | 80,637 |
| 2020-09-29 | $41.09 | $41.09 | $39.88 | $40.78 | $39.38 | 55,394 |
| 2020-09-28 | $40.94 | $42.00 | $40.94 | $41.55 | $39.79 | 69,733 |
| 2020-09-25 | $39.33 | $40.42 | $39.33 | $40.34 | $38.63 | 43,873 |
| 2020-09-24 | $39.36 | $40.76 | $39.25 | $39.82 | $38.13 | 70,842 |
| 2020-09-23 | $39.90 | $40.67 | $39.20 | $39.20 | $37.54 | 112,524 |
| 2020-09-22 | $41.34 | $41.98 | $39.55 | $39.93 | $38.24 | 140,308 |
| 2020-09-21 | $42.27 | $42.51 | $40.48 | $41.19 | $39.44 | 112,685 |
| 2020-09-18 | $44.07 | $44.16 | $42.66 | $43.46 | $41.62 | 257,113 |
| 2020-09-17 | $43.68 | $44.00 | $43.36 | $43.63 | $41.78 | 67,422 |
| 2020-09-16 | $45.46 | $45.46 | $43.59 | $44.22 | $42.34 | 63,766 |
| 2020-09-15 | $44.96 | $45.44 | $43.65 | $43.74 | $41.88 | 56,894 |
| 2020-09-14 | $43.88 | $45.13 | $43.77 | $44.82 | $42.92 | 72,705 |
| 2020-09-11 | $43.51 | $44.00 | $43.03 | $43.55 | $41.70 | 71,092 |
| 2020-09-10 | $44.53 | $44.66 | $43.45 | $43.46 | $41.61 | 75,816 |
| 2020-09-09 | $44.63 | $44.78 | $43.89 | $44.32 | $42.44 | 109,797 |
| 2020-09-08 | $44.35 | $45.01 | $43.52 | $44.15 | $42.28 | 151,548 |
| 2020-09-04 | $45.33 | $45.77 | $44.44 | $44.89 | $42.99 | 59,050 |
| 2020-09-03 | $44.59 | $46.19 | $44.29 | $44.41 | $42.53 | 106,621 |
| 2020-09-02 | $43.76 | $44.88 | $43.62 | $44.54 | $42.65 | 88,878 |
| 2020-09-01 | $43.79 | $45.17 | $43.50 | $43.95 | $42.09 | 85,943 |
| 2020-08-31 | $44.65 | $44.84 | $44.00 | $44.00 | $42.13 | 148,306 |
| 2020-08-28 | $45.31 | $45.71 | $44.57 | $44.84 | $42.94 | 72,737 |
| 2020-08-27 | $44.39 | $45.70 | $44.39 | $44.90 | $42.99 | 103,048 |
| 2020-08-26 | $46.05 | $46.05 | $44.23 | $44.25 | $42.37 | 114,276 |
| 2020-08-25 | $46.70 | $46.70 | $45.60 | $46.08 | $44.12 | 73,732 |
| 2020-08-24 | $44.66 | $46.19 | $44.13 | $46.19 | $44.23 | 75,203 |
| 2020-08-21 | $44.33 | $44.45 | $43.58 | $44.23 | $42.35 | 144,745 |
| 2020-08-20 | $44.28 | $44.82 | $44.02 | $44.46 | $42.57 | 74,893 |
| 2020-08-19 | $43.97 | $45.16 | $43.85 | $44.86 | $42.96 | 84,097 |
| 2020-08-18 | $45.12 | $45.12 | $43.86 | $44.06 | $42.19 | 141,334 |
| 2020-08-17 | $45.29 | $45.44 | $44.75 | $44.94 | $43.03 | 76,447 |
| 2020-08-14 | $44.61 | $45.86 | $44.30 | $45.58 | $43.65 | 58,189 |
| 2020-08-13 | $45.19 | $45.33 | $44.60 | $45.00 | $43.09 | 56,386 |
| 2020-08-12 | $46.89 | $46.89 | $44.58 | $45.61 | $43.67 | 61,135 |
| 2020-08-11 | $46.11 | $46.95 | $45.54 | $45.87 | $43.92 | 97,852 |
| 2020-08-10 | $45.19 | $46.25 | $44.90 | $45.33 | $43.41 | 106,758 |
| 2020-08-07 | $42.64 | $44.95 | $42.58 | $44.84 | $42.94 | 114,156 |
| 2020-08-06 | $42.67 | $43.59 | $42.61 | $42.88 | $41.06 | 128,110 |
| 2020-08-05 | $42.55 | $43.22 | $42.42 | $43.08 | $41.25 | 209,956 |
| 2020-08-04 | $43.02 | $43.41 | $42.00 | $42.37 | $40.57 | 159,932 |
| 2020-08-03 | $42.67 | $44.13 | $41.66 | $42.84 | $41.02 | 337,269 |
| 2020-07-31 | $45.80 | $46.37 | $42.80 | $43.56 | $41.71 | 3,935,537 |
| 2020-07-30 | $45.53 | $47.00 | $45.51 | $46.14 | $44.18 | 737,755 |
| 2020-07-29 | $45.00 | $46.99 | $44.61 | $46.76 | $44.78 | 1,186,085 |
| 2020-07-28 | $38.67 | $39.51 | $38.51 | $39.08 | $37.42 | 42,692 |
| 2020-07-27 | $39.34 | $39.39 | $38.66 | $38.97 | $37.32 | 43,254 |
| 2020-07-24 | $40.00 | $40.23 | $39.45 | $39.47 | $37.80 | 43,003 |
| 2020-07-23 | $38.93 | $40.26 | $38.93 | $39.90 | $38.21 | 64,171 |
| 2020-07-22 | $38.88 | $39.38 | $38.48 | $39.00 | $37.35 | 56,360 |
| 2020-07-21 | $38.49 | $39.93 | $38.49 | $39.38 | $37.71 | 78,031 |
| 2020-07-20 | $39.93 | $39.93 | $38.00 | $38.00 | $36.39 | 88,397 |
| 2020-07-17 | $39.31 | $40.58 | $38.75 | $39.57 | $37.89 | 205,441 |
| 2020-07-16 | $38.73 | $39.74 | $38.50 | $39.35 | $37.68 | 82,980 |
| 2020-07-15 | $37.88 | $39.34 | $37.88 | $39.11 | $37.45 | 83,704 |
| 2020-07-14 | $37.11 | $37.70 | $36.40 | $37.36 | $35.77 | 61,856 |
| 2020-07-13 | $37.65 | $38.61 | $36.44 | $37.31 | $35.73 | 71,923 |
| 2020-07-10 | $35.15 | $37.08 | $34.74 | $36.99 | $35.42 | 96,020 |
| 2020-07-09 | $36.79 | $37.38 | $35.06 | $35.19 | $33.70 | 119,805 |
| 2020-07-08 | $37.29 | $37.98 | $36.13 | $37.03 | $35.46 | 82,611 |
| 2020-07-07 | $38.00 | $39.04 | $37.34 | $37.50 | $35.91 | 72,672 |
| 2020-07-06 | $39.49 | $39.70 | $38.12 | $38.37 | $36.74 | 65,178 |
| 2020-07-02 | $39.45 | $39.91 | $38.17 | $38.36 | $36.73 | 58,656 |
| 2020-07-01 | $40.82 | $40.82 | $38.11 | $38.26 | $36.64 | 82,955 |
| 2020-06-30 | $38.81 | $40.67 | $38.81 | $40.57 | $38.85 | 119,788 |
| 2020-06-29 | $37.42 | $39.06 | $37.34 | $39.05 | $37.39 | 118,542 |
| 2020-06-26 | $38.10 | $38.72 | $36.32 | $37.17 | $35.30 | 289,765 |
| 2020-06-25 | $36.93 | $38.93 | $36.90 | $38.89 | $36.94 | 103,431 |
| 2020-06-24 | $38.66 | $39.29 | $37.05 | $37.11 | $35.25 | 120,948 |
| 2020-06-23 | $40.61 | $41.22 | $39.34 | $39.42 | $37.44 | 166,206 |
| 2020-06-22 | $39.75 | $40.45 | $38.92 | $39.76 | $37.76 | 154,347 |
| 2020-06-19 | $41.32 | $41.73 | $39.06 | $39.75 | $37.75 | 674,315 |
| 2020-06-18 | $39.47 | $41.05 | $39.34 | $40.60 | $38.56 | 205,979 |
| 2020-06-17 | $41.66 | $41.66 | $39.72 | $39.72 | $37.73 | 149,819 |
| 2020-06-16 | $41.46 | $42.02 | $40.32 | $41.39 | $39.31 | 118,493 |
| 2020-06-15 | $37.18 | $39.92 | $36.96 | $39.51 | $37.53 | 104,086 |
| 2020-06-12 | $39.45 | $39.50 | $37.53 | $38.57 | $36.63 | 107,003 |
| 2020-06-11 | $39.33 | $39.50 | $37.16 | $37.30 | $35.43 | 115,465 |
| 2020-06-10 | $43.18 | $43.18 | $40.90 | $40.90 | $38.85 | 88,818 |
| 2020-06-09 | $43.25 | $44.08 | $42.51 | $43.25 | $41.08 | 63,001 |
| 2020-06-08 | $44.98 | $45.01 | $43.46 | $43.96 | $41.75 | 100,513 |
| 2020-06-05 | $43.61 | $44.53 | $42.30 | $43.43 | $41.25 | 103,236 |
| 2020-06-04 | $39.76 | $40.60 | $39.41 | $40.51 | $38.48 | 52,055 |
| 2020-06-03 | $38.90 | $41.11 | $38.90 | $40.00 | $37.99 | 94,579 |
| 2020-06-02 | $37.87 | $38.97 | $37.60 | $37.88 | $35.98 | 93,968 |
| 2020-06-01 | $38.40 | $38.86 | $37.42 | $37.42 | $35.54 | 136,069 |
| 2020-05-29 | $39.22 | $39.54 | $37.15 | $38.12 | $36.21 | 112,767 |
| 2020-05-28 | $40.46 | $40.47 | $39.15 | $39.71 | $37.72 | 156,845 |
| 2020-05-27 | $39.18 | $40.38 | $38.46 | $39.78 | $37.78 | 147,937 |
| 2020-05-26 | $37.38 | $38.09 | $37.06 | $37.36 | $35.48 | 147,342 |
| 2020-05-22 | $35.88 | $36.30 | $35.20 | $35.67 | $33.88 | 68,915 |
| 2020-05-21 | $35.45 | $36.51 | $35.45 | $35.63 | $33.84 | 112,211 |
| 2020-05-20 | $34.63 | $36.20 | $34.63 | $35.75 | $33.95 | 128,351 |
| 2020-05-19 | $35.86 | $35.86 | $33.82 | $33.82 | $32.12 | 90,247 |
| 2020-05-18 | $33.87 | $36.56 | $33.87 | $36.00 | $34.19 | 157,018 |
| 2020-05-15 | $31.61 | $32.37 | $31.42 | $32.24 | $30.62 | 177,612 |
| 2020-05-14 | $30.82 | $32.52 | $29.50 | $31.97 | $30.36 | 187,753 |
| 2020-05-13 | $33.01 | $33.67 | $31.32 | $31.73 | $30.14 | 113,881 |
| 2020-05-12 | $34.81 | $36.59 | $33.20 | $33.21 | $31.54 | 92,159 |
| 2020-05-11 | $35.91 | $35.91 | $34.14 | $34.77 | $33.02 | 94,782 |
| 2020-05-08 | $34.99 | $36.32 | $34.98 | $36.15 | $34.33 | 128,952 |
| 2020-05-07 | $35.19 | $35.98 | $34.23 | $34.57 | $32.83 | 97,272 |
| 2020-05-06 | $36.23 | $36.45 | $34.41 | $34.56 | $32.82 | 110,992 |
| 2020-05-05 | $37.77 | $38.09 | $35.51 | $35.86 | $34.06 | 104,556 |
| 2020-05-04 | $36.99 | $37.18 | $36.28 | $36.93 | $35.08 | 111,497 |
| 2020-05-01 | $37.19 | $37.66 | $36.36 | $37.54 | $35.66 | 142,454 |
| 2020-04-30 | $40.16 | $41.78 | $38.36 | $38.51 | $36.58 | 133,604 |
| 2020-04-29 | $39.55 | $42.67 | $39.41 | $41.60 | $39.51 | 144,028 |
| 2020-04-28 | $37.75 | $39.55 | $37.75 | $38.41 | $36.48 | 94,723 |
| 2020-04-27 | $36.08 | $37.76 | $36.08 | $37.17 | $35.30 | 144,779 |
| 2020-04-24 | $34.46 | $36.03 | $34.42 | $35.72 | $33.93 | 103,121 |
| 2020-04-23 | $33.43 | $34.82 | $33.38 | $34.29 | $32.57 | 133,854 |
| 2020-04-22 | $33.09 | $34.82 | $32.55 | $32.98 | $31.32 | 179,028 |
| 2020-04-21 | $32.19 | $33.93 | $31.88 | $33.53 | $31.85 | 99,550 |
| 2020-04-20 | $32.01 | $34.83 | $32.01 | $33.47 | $31.79 | 112,959 |
| 2020-04-17 | $31.18 | $33.55 | $31.18 | $33.36 | $31.68 | 152,296 |
| 2020-04-16 | $32.60 | $32.88 | $29.61 | $30.18 | $28.66 | 128,852 |
| 2020-04-15 | $32.67 | $33.42 | $32.17 | $32.60 | $30.96 | 96,967 |
| 2020-04-14 | $36.67 | $37.20 | $33.51 | $34.11 | $32.40 | 89,725 |
| 2020-04-13 | $37.97 | $37.97 | $35.16 | $36.20 | $34.38 | 93,327 |
| 2020-04-09 | $35.64 | $37.97 | $35.64 | $37.94 | $36.03 | 93,399 |
| 2020-04-08 | $35.01 | $35.01 | $34.08 | $34.36 | $32.63 | 82,200 |
| 2020-04-07 | $34.00 | $34.87 | $33.69 | $34.17 | $32.45 | 167,863 |
| 2020-04-06 | $32.74 | $33.15 | $31.84 | $32.71 | $31.07 | 136,794 |
| 2020-04-03 | $32.19 | $32.70 | $29.64 | $31.18 | $29.61 | 127,522 |
| 2020-04-02 | $29.27 | $32.45 | $29.27 | $32.10 | $30.49 | 130,702 |
| 2020-04-01 | $32.13 | $32.13 | $28.56 | $29.30 | $27.83 | 143,327 |
| 2020-03-31 | $33.17 | $33.71 | $31.71 | $33.37 | $31.69 | 171,105 |
| 2020-03-30 | $33.47 | $34.91 | $32.66 | $33.72 | $32.03 | 96,581 |
| 2020-03-27 | $33.45 | $35.19 | $32.68 | $33.46 | $31.48 | 119,413 |
| 2020-03-26 | $33.35 | $35.28 | $33.32 | $34.93 | $32.86 | 81,372 |
| 2020-03-25 | $34.19 | $34.67 | $32.40 | $32.50 | $30.58 | 94,266 |
| 2020-03-24 | $33.72 | $34.48 | $31.89 | $34.06 | $32.05 | 125,302 |
| 2020-03-23 | $30.20 | $32.58 | $28.02 | $31.87 | $29.99 | 154,117 |
| 2020-03-20 | $34.18 | $34.50 | $29.83 | $29.96 | $28.19 | 206,834 |
| 2020-03-19 | $27.17 | $34.97 | $26.00 | $34.16 | $32.14 | 176,409 |
| 2020-03-18 | $32.89 | $34.08 | $26.53 | $27.22 | $25.61 | 212,988 |
| 2020-03-17 | $35.19 | $35.75 | $33.02 | $34.47 | $32.43 | 196,938 |
| 2020-03-16 | $34.17 | $35.74 | $33.13 | $34.50 | $32.46 | 204,402 |
| 2020-03-13 | $36.40 | $39.76 | $34.26 | $39.73 | $37.38 | 227,992 |
| 2020-03-12 | $35.01 | $36.85 | $32.74 | $34.03 | $32.02 | 207,852 |
| 2020-03-11 | $36.65 | $37.77 | $35.89 | $37.12 | $34.92 | 191,535 |
| 2020-03-10 | $38.04 | $40.05 | $35.91 | $37.91 | $35.67 | 287,130 |
| 2020-03-09 | $44.00 | $44.00 | $37.15 | $37.20 | $35.00 | 183,168 |
| 2020-03-06 | $46.82 | $48.16 | $46.32 | $47.01 | $44.23 | 179,581 |
| 2020-03-05 | $49.89 | $50.30 | $48.04 | $48.49 | $45.62 | 109,039 |
| 2020-03-04 | $51.46 | $51.94 | $50.47 | $51.40 | $48.36 | 155,465 |
| 2020-03-03 | $53.39 | $53.75 | $50.92 | $51.00 | $47.98 | 154,216 |
| 2020-03-02 | $51.46 | $53.75 | $50.91 | $53.64 | $50.47 | 134,492 |
| 2020-02-28 | $51.86 | $52.48 | $50.14 | $51.30 | $48.27 | 189,183 |
| 2020-02-27 | $54.56 | $55.93 | $52.64 | $52.64 | $49.53 | 59,703 |
| 2020-02-26 | $56.09 | $56.50 | $55.00 | $55.44 | $52.16 | 43,989 |
| 2020-02-25 | $57.12 | $57.28 | $55.34 | $55.72 | $52.42 | 84,632 |
| 2020-02-24 | $57.55 | $57.56 | $56.93 | $57.18 | $53.80 | 33,355 |
| 2020-02-21 | $59.40 | $59.40 | $58.44 | $59.00 | $55.51 | 41,177 |
| 2020-02-20 | $58.79 | $59.55 | $58.76 | $59.45 | $55.93 | 41,997 |
| 2020-02-19 | $59.33 | $59.54 | $58.81 | $58.86 | $55.38 | 37,012 |
| 2020-02-18 | $59.87 | $60.06 | $59.02 | $59.28 | $55.77 | 18,210 |
| 2020-02-14 | $60.41 | $60.90 | $59.97 | $60.14 | $56.58 | 28,077 |
| 2020-02-13 | $59.98 | $60.57 | $59.98 | $60.57 | $56.99 | 26,401 |
| 2020-02-12 | $61.01 | $61.01 | $60.03 | $60.17 | $56.61 | 36,241 |
| 2020-02-11 | $60.51 | $61.06 | $60.37 | $60.66 | $57.07 | 51,019 |
| 2020-02-10 | $59.60 | $60.26 | $59.00 | $60.22 | $56.66 | 49,329 |
| 2020-02-07 | $60.15 | $60.17 | $59.46 | $59.69 | $56.16 | 35,504 |
| 2020-02-06 | $61.00 | $61.41 | $60.15 | $60.48 | $56.90 | 39,374 |
| 2020-02-05 | $59.97 | $60.94 | $59.97 | $60.78 | $57.19 | 42,777 |
| 2020-02-04 | $59.67 | $59.67 | $59.02 | $59.34 | $55.83 | 46,074 |
| 2020-02-03 | $58.16 | $59.21 | $58.16 | $58.85 | $55.37 | 42,326 |
| 2020-01-31 | $59.01 | $59.02 | $57.69 | $57.80 | $54.38 | 55,469 |
| 2020-01-30 | $58.49 | $59.38 | $58.30 | $59.38 | $55.87 | 42,699 |
| 2020-01-29 | $59.87 | $60.03 | $58.84 | $58.84 | $55.36 | 57,673 |
| 2020-01-28 | $60.24 | $60.24 | $59.46 | $59.53 | $56.01 | 47,834 |
| 2020-01-27 | $59.50 | $60.14 | $59.45 | $59.61 | $56.08 | 69,355 |
| 2020-01-24 | $61.41 | $61.41 | $60.05 | $60.51 | $56.93 | 40,631 |
| 2020-01-23 | $61.49 | $61.49 | $60.33 | $61.33 | $57.70 | 74,570 |
| 2020-01-22 | $61.91 | $62.03 | $61.42 | $61.57 | $57.93 | 72,968 |
| 2020-01-21 | $62.95 | $63.11 | $61.73 | $61.91 | $58.25 | 91,819 |
| 2020-01-17 | $63.82 | $63.96 | $62.50 | $62.74 | $59.03 | 92,778 |
| 2020-01-16 | $62.54 | $63.58 | $61.97 | $63.45 | $59.70 | 80,092 |
| 2020-01-15 | $62.55 | $63.18 | $62.24 | $62.63 | $58.93 | 65,975 |
| 2020-01-14 | $62.53 | $63.33 | $62.26 | $62.91 | $59.19 | 88,472 |
| 2020-01-13 | $61.85 | $62.57 | $61.52 | $62.51 | $58.81 | 44,657 |
| 2020-01-10 | $61.66 | $62.09 | $61.54 | $61.77 | $58.12 | 58,092 |
| 2020-01-09 | $62.09 | $62.17 | $61.62 | $61.85 | $58.19 | 30,791 |
| 2020-01-08 | $61.34 | $61.96 | $61.05 | $61.85 | $58.19 | 67,351 |
| 2020-01-07 | $61.32 | $61.40 | $60.86 | $61.20 | $57.58 | 39,379 |
| 2020-01-06 | $61.66 | $61.71 | $60.96 | $61.63 | $57.99 | 40,736 |
| 2020-01-03 | $61.77 | $62.16 | $61.04 | $61.98 | $58.31 | 38,452 |
| 2020-01-02 | $62.59 | $62.59 | $61.83 | $62.43 | $58.74 | 44,313 |
| 2019-12-31 | $62.70 | $62.80 | $62.40 | $62.44 | $58.75 | 54,244 |
| 2019-12-30 | $63.39 | $63.39 | $62.58 | $62.85 | $59.13 | 50,591 |
| 2019-12-27 | $62.79 | $63.37 | $62.53 | $63.33 | $59.28 | 86,367 |
| 2019-12-26 | $62.86 | $63.01 | $62.58 | $62.87 | $58.85 | 33,798 |
| 2019-12-24 | $62.84 | $63.19 | $62.47 | $62.78 | $58.77 | 13,827 |
| 2019-12-23 | $62.92 | $63.01 | $62.21 | $62.85 | $58.83 | 55,206 |
| 2019-12-20 | $63.11 | $63.41 | $62.71 | $62.82 | $58.81 | 139,961 |
| 2019-12-19 | $62.64 | $63.00 | $61.82 | $62.95 | $58.93 | 51,483 |
| 2019-12-18 | $63.17 | $63.17 | $62.25 | $62.53 | $58.53 | 42,929 |
| 2019-12-17 | $62.48 | $63.08 | $62.33 | $62.92 | $58.90 | 44,083 |
| 2019-12-16 | $61.49 | $62.43 | $61.49 | $62.31 | $58.33 | 53,723 |
| 2019-12-13 | $61.19 | $61.51 | $60.57 | $61.13 | $57.22 | 30,603 |
| 2019-12-12 | $60.26 | $61.57 | $60.26 | $61.39 | $57.47 | 57,938 |
| 2019-12-11 | $60.16 | $60.39 | $59.86 | $60.28 | $56.43 | 52,888 |
| 2019-12-10 | $59.89 | $60.14 | $59.67 | $60.14 | $56.30 | 28,961 |
| 2019-12-09 | $59.74 | $59.88 | $59.49 | $59.80 | $55.98 | 30,391 |
| 2019-12-06 | $59.65 | $60.25 | $59.65 | $59.90 | $56.07 | 59,326 |
| 2019-12-05 | $58.99 | $59.45 | $58.81 | $59.37 | $55.58 | 41,317 |
| 2019-12-04 | $58.64 | $59.08 | $58.01 | $58.78 | $55.02 | 30,475 |
| 2019-12-03 | $58.27 | $58.37 | $57.69 | $58.26 | $54.54 | 35,000 |
| 2019-12-02 | $59.31 | $59.45 | $58.70 | $58.83 | $55.07 | 37,266 |
| 2019-11-29 | $59.36 | $59.65 | $59.03 | $59.09 | $55.31 | 20,732 |
| 2019-11-27 | $59.67 | $59.79 | $59.06 | $59.65 | $55.84 | 24,144 |
| 2019-11-26 | $59.47 | $59.65 | $59.15 | $59.41 | $55.61 | 42,853 |
| 2019-11-25 | $58.96 | $59.71 | $58.80 | $59.46 | $55.66 | 45,010 |
| 2019-11-22 | $58.92 | $59.00 | $58.66 | $58.80 | $55.04 | 17,988 |
| 2019-11-21 | $58.79 | $59.14 | $58.28 | $58.71 | $54.96 | 34,044 |
| 2019-11-20 | $58.73 | $59.15 | $58.22 | $58.59 | $54.85 | 51,709 |
| 2019-11-19 | $58.51 | $59.11 | $58.40 | $58.97 | $55.20 | 28,919 |
| 2019-11-18 | $58.71 | $58.71 | $58.08 | $58.31 | $54.58 | 17,418 |
| 2019-11-15 | $59.39 | $59.78 | $58.76 | $58.86 | $55.10 | 17,336 |
| 2019-11-14 | $59.02 | $59.25 | $58.82 | $59.12 | $55.34 | 27,564 |
| 2019-11-13 | $58.98 | $59.34 | $58.86 | $59.11 | $55.33 | 22,630 |
| 2019-11-12 | $59.24 | $59.59 | $59.15 | $59.48 | $55.68 | 27,699 |
| 2019-11-11 | $59.19 | $59.35 | $58.93 | $59.16 | $55.38 | 18,234 |
| 2019-11-08 | $59.53 | $59.72 | $58.74 | $59.33 | $55.54 | 23,296 |
| 2019-11-07 | $59.78 | $60.10 | $59.42 | $59.67 | $55.86 | 47,703 |
| 2019-11-06 | $59.45 | $60.00 | $58.86 | $59.38 | $55.59 | 26,572 |
| 2019-11-05 | $59.62 | $59.99 | $59.38 | $59.50 | $55.70 | 44,308 |
| 2019-11-04 | $59.09 | $59.52 | $58.87 | $59.45 | $55.65 | 26,816 |
| 2019-11-01 | $58.28 | $58.83 | $58.27 | $58.73 | $54.98 | 53,473 |
| 2019-10-31 | $58.22 | $58.22 | $54.77 | $57.89 | $54.19 | 37,310 |
| 2019-10-30 | $58.55 | $58.71 | $57.88 | $58.53 | $54.79 | 47,751 |
| 2019-10-29 | $58.46 | $59.03 | $58.46 | $58.79 | $55.03 | 28,135 |
| 2019-10-28 | $58.25 | $58.85 | $58.09 | $58.51 | $54.77 | 21,162 |
| 2019-10-25 | $57.88 | $58.53 | $57.88 | $57.96 | $54.26 | 29,972 |
| 2019-10-24 | $59.14 | $59.14 | $57.88 | $57.91 | $54.21 | 30,931 |
| 2019-10-23 | $59.10 | $59.32 | $58.24 | $58.77 | $55.01 | 36,817 |
| 2019-10-22 | $59.02 | $59.70 | $58.85 | $59.10 | $55.32 | 35,667 |
| 2019-10-21 | $58.78 | $59.37 | $58.69 | $59.21 | $55.43 | 49,205 |
| 2019-10-18 | $55.88 | $58.38 | $55.88 | $58.30 | $54.57 | 71,078 |
| 2019-10-17 | $56.36 | $56.72 | $55.74 | $56.28 | $52.68 | 53,110 |
| 2019-10-16 | $56.24 | $56.72 | $56.11 | $56.32 | $52.72 | 56,542 |
| 2019-10-15 | $55.41 | $56.56 | $55.21 | $56.32 | $52.72 | 78,216 |
| 2019-10-14 | $54.94 | $55.53 | $54.58 | $55.41 | $51.87 | 50,609 |
| 2019-10-11 | $55.08 | $56.09 | $54.82 | $55.16 | $51.63 | 53,625 |
| 2019-10-10 | $53.69 | $54.43 | $52.64 | $54.16 | $50.70 | 52,838 |
| 2019-10-09 | $53.40 | $53.78 | $53.25 | $53.69 | $50.26 | 40,615 |
| 2019-10-08 | $53.87 | $53.89 | $52.90 | $53.10 | $49.71 | 61,341 |
| 2019-10-07 | $53.88 | $54.60 | $53.54 | $54.33 | $50.86 | 67,505 |
| 2019-10-04 | $53.86 | $54.09 | $53.30 | $54.09 | $50.63 | 34,119 |
| 2019-10-03 | $54.03 | $54.15 | $53.40 | $53.81 | $50.37 | 50,422 |
| 2019-10-02 | $54.13 | $54.28 | $53.53 | $54.11 | $50.65 | 41,165 |
| 2019-10-01 | $55.68 | $55.97 | $54.31 | $54.37 | $50.90 | 42,797 |
| 2019-09-30 | $55.70 | $56.04 | $55.42 | $55.42 | $51.88 | 39,622 |
| 2019-09-27 | $56.06 | $56.34 | $55.49 | $55.70 | $52.14 | 36,262 |
| 2019-09-26 | $56.47 | $56.49 | $55.63 | $55.67 | $51.81 | 38,599 |
| 2019-09-25 | $56.30 | $57.11 | $56.11 | $56.67 | $52.75 | 44,017 |
| 2019-09-24 | $56.87 | $56.87 | $55.87 | $56.07 | $52.19 | 47,963 |
| 2019-09-23 | $56.71 | $56.97 | $56.09 | $56.63 | $52.71 | 36,668 |
| 2019-09-20 | $56.86 | $57.54 | $56.49 | $56.80 | $52.87 | 151,312 |
| 2019-09-19 | $57.59 | $58.52 | $56.84 | $56.84 | $52.90 | 51,742 |
| 2019-09-18 | $57.52 | $57.74 | $56.94 | $57.65 | $53.66 | 59,089 |
| 2019-09-17 | $57.71 | $57.81 | $56.95 | $57.46 | $53.48 | 46,564 |
| 2019-09-16 | $57.48 | $58.54 | $57.48 | $58.03 | $54.01 | 42,312 |
| 2019-09-13 | $57.19 | $58.25 | $56.64 | $58.12 | $54.09 | 71,164 |
| 2019-09-12 | $56.19 | $57.33 | $55.99 | $56.95 | $53.01 | 66,087 |
| 2019-09-11 | $55.27 | $56.72 | $54.85 | $56.48 | $52.57 | 63,833 |
| 2019-09-10 | $54.53 | $55.67 | $54.24 | $55.23 | $51.41 | 46,390 |
| 2019-09-09 | $53.30 | $54.86 | $53.25 | $54.38 | $50.61 | 45,399 |
| 2019-09-06 | $53.53 | $53.54 | $52.90 | $53.03 | $49.36 | 32,283 |
| 2019-09-05 | $53.00 | $54.60 | $52.97 | $53.54 | $49.83 | 39,712 |
| 2019-09-04 | $53.22 | $53.52 | $52.36 | $52.60 | $48.96 | 35,081 |
| 2019-09-03 | $53.29 | $53.34 | $52.54 | $52.65 | $49.00 | 47,393 |
| 2019-08-30 | $53.78 | $53.92 | $53.50 | $53.77 | $50.05 | 31,721 |
| 2019-08-29 | $52.99 | $53.62 | $52.99 | $53.55 | $49.84 | 50,171 |
| 2019-08-28 | $51.65 | $53.00 | $51.65 | $52.53 | $48.89 | 31,432 |
| 2019-08-27 | $53.24 | $53.31 | $51.85 | $51.92 | $48.32 | 47,097 |
| 2019-08-26 | $52.90 | $53.39 | $52.43 | $53.13 | $49.45 | 69,729 |
| 2019-08-23 | $54.22 | $54.92 | $52.41 | $52.50 | $48.86 | 85,924 |
| 2019-08-22 | $54.37 | $54.68 | $54.08 | $54.57 | $50.79 | 56,831 |
| 2019-08-21 | $54.25 | $54.29 | $53.82 | $54.08 | $50.33 | 25,126 |
| 2019-08-20 | $54.27 | $54.50 | $53.65 | $53.88 | $50.15 | 37,738 |
| 2019-08-19 | $54.56 | $54.68 | $54.04 | $54.41 | $50.64 | 36,291 |
| 2019-08-16 | $53.25 | $54.12 | $53.25 | $53.79 | $50.06 | 44,305 |
| 2019-08-15 | $53.53 | $53.75 | $52.66 | $52.94 | $49.27 | 46,011 |
| 2019-08-14 | $54.25 | $54.87 | $53.40 | $53.55 | $49.84 | 33,084 |
| 2019-08-13 | $54.67 | $55.81 | $54.67 | $55.28 | $51.45 | 31,126 |
| 2019-08-12 | $54.99 | $55.25 | $54.68 | $54.76 | $50.97 | 20,916 |
| 2019-08-09 | $55.59 | $55.85 | $54.95 | $55.33 | $51.50 | 43,004 |
| 2019-08-08 | $54.96 | $56.00 | $54.96 | $55.81 | $51.94 | 51,514 |
| 2019-08-07 | $54.52 | $54.91 | $53.65 | $54.57 | $50.79 | 69,584 |
| 2019-08-06 | $54.99 | $55.83 | $54.22 | $55.32 | $51.49 | 52,996 |
| 2019-08-05 | $55.60 | $55.72 | $54.21 | $54.70 | $50.91 | 47,590 |
| 2019-08-02 | $56.65 | $56.72 | $55.57 | $56.53 | $52.62 | 46,334 |
| 2019-08-01 | $58.24 | $58.94 | $56.72 | $56.86 | $52.92 | 74,949 |
| 2019-07-31 | $58.77 | $59.00 | $58.26 | $58.34 | $54.30 | 85,757 |
| 2019-07-30 | $58.16 | $58.87 | $57.92 | $58.71 | $54.64 | 49,333 |
| 2019-07-29 | $58.88 | $59.19 | $58.29 | $58.53 | $54.48 | 32,070 |
| 2019-07-26 | $58.54 | $59.32 | $58.41 | $59.10 | $55.01 | 56,516 |
| 2019-07-25 | $58.41 | $59.29 | $58.15 | $58.22 | $54.19 | 61,876 |
| 2019-07-24 | $56.67 | $58.61 | $56.67 | $58.41 | $54.36 | 69,368 |
| 2019-07-23 | $56.54 | $56.85 | $56.17 | $56.84 | $52.90 | 42,310 |
| 2019-07-22 | $57.83 | $57.94 | $56.38 | $56.56 | $52.64 | 71,264 |
| 2019-07-19 | $55.41 | $58.55 | $55.41 | $58.02 | $54.00 | 121,156 |
| 2019-07-18 | $54.68 | $55.40 | $54.48 | $55.14 | $51.32 | 45,074 |
| 2019-07-17 | $54.42 | $54.87 | $54.21 | $54.67 | $50.88 | 49,004 |
| 2019-07-16 | $54.73 | $55.34 | $54.57 | $54.75 | $50.96 | 43,387 |
| 2019-07-15 | $56.00 | $56.00 | $54.63 | $54.79 | $51.00 | 80,740 |
| 2019-07-12 | $55.46 | $56.20 | $55.33 | $55.86 | $51.99 | 50,751 |
| 2019-07-11 | $54.86 | $55.43 | $54.61 | $55.38 | $51.54 | 54,003 |
| 2019-07-10 | $56.10 | $56.54 | $54.90 | $54.93 | $51.13 | 57,730 |
| 2019-07-09 | $55.54 | $56.15 | $55.46 | $56.10 | $52.21 | 62,527 |
| 2019-07-08 | $56.25 | $56.37 | $55.60 | $55.74 | $51.88 | 95,588 |
| 2019-07-05 | $56.22 | $56.91 | $56.01 | $56.67 | $52.75 | 40,983 |
| 2019-07-03 | $56.05 | $56.40 | $55.85 | $56.01 | $52.13 | 25,434 |
| 2019-07-02 | $56.59 | $56.59 | $55.29 | $55.71 | $51.85 | 34,654 |
| 2019-07-01 | $56.25 | $57.13 | $56.25 | $56.73 | $52.80 | 67,018 |
| 2019-06-28 | $56.16 | $57.04 | $55.41 | $55.66 | $51.81 | 323,209 |
| 2019-06-27 | $54.88 | $55.92 | $54.76 | $55.91 | $52.04 | 67,473 |
| 2019-06-26 | $55.43 | $55.87 | $54.97 | $55.04 | $50.95 | 41,377 |
| 2019-06-25 | $54.61 | $55.63 | $53.08 | $55.23 | $51.13 | 90,388 |
| 2019-06-24 | $55.51 | $55.97 | $54.81 | $54.82 | $50.75 | 61,243 |
| 2019-06-21 | $55.92 | $56.25 | $54.91 | $55.40 | $51.29 | 107,602 |
| 2019-06-20 | $56.85 | $57.15 | $55.85 | $56.36 | $52.18 | 46,863 |
| 2019-06-19 | $57.46 | $57.90 | $56.74 | $56.83 | $52.61 | 65,098 |
| 2019-06-18 | $57.47 | $58.36 | $57.35 | $57.56 | $53.29 | 59,958 |
| 2019-06-17 | $57.56 | $58.00 | $57.02 | $57.46 | $53.20 | 58,929 |
| 2019-06-14 | $57.54 | $57.75 | $57.14 | $57.32 | $53.07 | 51,808 |
| 2019-06-13 | $57.32 | $57.97 | $57.18 | $57.56 | $53.29 | 60,640 |
| 2019-06-12 | $57.06 | $57.40 | $56.66 | $57.35 | $53.09 | 37,447 |
| 2019-06-11 | $57.71 | $57.71 | $56.77 | $57.14 | $52.90 | 61,995 |
| 2019-06-10 | $55.51 | $57.35 | $55.51 | $57.35 | $53.09 | 202,162 |
| 2019-06-07 | $54.84 | $55.38 | $54.67 | $55.29 | $51.19 | 70,695 |
| 2019-06-06 | $54.58 | $55.16 | $54.21 | $54.77 | $50.70 | 52,789 |
| 2019-06-05 | $54.79 | $55.02 | $54.05 | $54.76 | $50.70 | 54,287 |
| 2019-06-04 | $53.50 | $54.73 | $53.36 | $54.71 | $50.65 | 73,929 |
| 2019-06-03 | $52.37 | $53.11 | $51.96 | $52.90 | $48.97 | 53,239 |
| 2019-05-31 | $52.74 | $53.01 | $52.02 | $52.23 | $48.35 | 61,367 |
| 2019-05-30 | $53.87 | $54.42 | $52.78 | $53.40 | $49.44 | 53,439 |
| 2019-05-29 | $53.69 | $54.08 | $53.43 | $53.80 | $49.81 | 96,298 |
| 2019-05-28 | $54.18 | $54.72 | $53.67 | $53.85 | $49.85 | 86,668 |
| 2019-05-24 | $54.01 | $55.41 | $53.88 | $54.14 | $50.12 | 55,937 |
| 2019-05-23 | $54.67 | $54.67 | $53.18 | $53.75 | $49.76 | 33,923 |
| 2019-05-22 | $55.67 | $55.99 | $54.22 | $54.98 | $50.90 | 56,156 |
| 2019-05-21 | $56.02 | $56.02 | $55.51 | $55.79 | $51.65 | 48,776 |
| 2019-05-20 | $55.07 | $55.93 | $55.07 | $55.55 | $51.43 | 38,776 |
| 2019-05-17 | $55.38 | $55.82 | $54.83 | $55.36 | $51.25 | 48,863 |
| 2019-05-16 | $55.29 | $56.08 | $55.28 | $55.68 | $51.55 | 27,315 |
| 2019-05-15 | $54.90 | $55.10 | $54.15 | $54.95 | $50.87 | 32,623 |
| 2019-05-14 | $54.49 | $55.78 | $54.34 | $55.27 | $51.17 | 48,266 |
| 2019-05-13 | $55.71 | $55.97 | $54.23 | $54.37 | $50.33 | 55,839 |
| 2019-05-10 | $56.29 | $56.62 | $55.82 | $56.45 | $52.26 | 78,133 |
| 2019-05-09 | $56.18 | $56.65 | $56.00 | $56.40 | $52.21 | 60,277 |
| 2019-05-08 | $57.07 | $57.40 | $56.55 | $56.57 | $52.37 | 34,040 |
| 2019-05-07 | $57.47 | $57.91 | $56.70 | $57.08 | $52.84 | 33,508 |
| 2019-05-06 | $57.38 | $58.14 | $56.77 | $58.00 | $53.70 | 33,374 |
| 2019-05-03 | $56.73 | $58.22 | $56.73 | $58.01 | $53.70 | 35,727 |
| 2019-05-02 | $56.17 | $57.11 | $56.16 | $56.72 | $52.51 | 29,634 |
| 2019-05-01 | $56.52 | $56.82 | $55.74 | $56.16 | $51.99 | 31,142 |
| 2019-04-30 | $56.92 | $57.36 | $56.24 | $56.40 | $52.21 | 43,760 |
| 2019-04-29 | $56.58 | $57.83 | $56.48 | $57.10 | $52.86 | 44,031 |
| 2019-04-26 | $55.95 | $56.47 | $55.89 | $56.43 | $52.24 | 29,516 |
| 2019-04-25 | $56.24 | $56.47 | $55.82 | $55.99 | $51.83 | 70,016 |
| 2019-04-24 | $57.35 | $57.35 | $56.00 | $56.37 | $52.19 | 46,883 |
| 2019-04-23 | $56.25 | $57.66 | $55.74 | $57.30 | $53.05 | 49,424 |
| 2019-04-22 | $55.90 | $57.36 | $54.70 | $56.24 | $52.07 | 73,570 |
| 2019-04-18 | $55.42 | $56.03 | $54.83 | $55.45 | $51.33 | 32,346 |
| 2019-04-17 | $55.89 | $56.18 | $55.05 | $55.77 | $51.63 | 32,848 |
| 2019-04-16 | $55.07 | $55.87 | $54.66 | $55.85 | $51.70 | 29,916 |
| 2019-04-15 | $55.45 | $55.45 | $54.34 | $54.94 | $50.86 | 46,966 |
| 2019-04-12 | $55.01 | $55.59 | $54.59 | $55.40 | $51.29 | 35,576 |
| 2019-04-11 | $54.67 | $55.00 | $54.29 | $54.58 | $50.53 | 25,239 |
| 2019-04-10 | $53.72 | $54.60 | $53.40 | $54.58 | $50.53 | 27,048 |
| 2019-04-09 | $54.17 | $54.22 | $53.36 | $53.54 | $49.57 | 49,590 |
| 2019-04-08 | $54.25 | $54.49 | $53.91 | $54.25 | $50.22 | 18,658 |
| 2019-04-05 | $53.82 | $54.38 | $53.61 | $54.26 | $50.23 | 76,135 |
| 2019-04-04 | $53.38 | $54.03 | $53.38 | $53.81 | $49.82 | 27,446 |
| 2019-04-03 | $53.87 | $53.87 | $53.25 | $53.37 | $49.41 | 26,018 |
| 2019-04-02 | $53.48 | $53.83 | $53.12 | $53.41 | $49.45 | 47,340 |
| 2019-04-01 | $52.40 | $53.56 | $52.00 | $53.47 | $49.50 | 41,322 |
| 2019-03-29 | $51.92 | $52.23 | $51.34 | $52.15 | $48.28 | 76,422 |
| 2019-03-28 | $51.80 | $52.20 | $51.18 | $51.54 | $47.71 | 70,190 |
| 2019-03-27 | $51.97 | $52.18 | $51.38 | $51.84 | $47.71 | 50,111 |
| 2019-03-26 | $50.97 | $51.94 | $50.76 | $51.91 | $47.78 | 46,835 |
| 2019-03-25 | $50.59 | $51.14 | $50.19 | $50.67 | $46.64 | 41,301 |
| 2019-03-22 | $52.60 | $52.66 | $50.30 | $50.38 | $46.37 | 64,168 |
| 2019-03-21 | $53.22 | $54.14 | $52.78 | $52.91 | $48.70 | 31,429 |
| 2019-03-20 | $54.48 | $54.79 | $53.27 | $53.32 | $49.08 | 36,128 |
| 2019-03-19 | $56.08 | $56.08 | $54.30 | $54.48 | $50.14 | 25,268 |
| 2019-03-18 | $55.50 | $56.19 | $55.47 | $55.86 | $51.41 | 64,458 |
| 2019-03-15 | $55.11 | $56.38 | $54.77 | $55.21 | $50.82 | 156,937 |
| 2019-03-14 | $55.27 | $55.28 | $54.88 | $55.10 | $50.72 | 21,247 |
| 2019-03-13 | $55.12 | $55.44 | $54.91 | $55.27 | $50.87 | 30,347 |
| 2019-03-12 | $55.11 | $55.31 | $54.37 | $54.86 | $50.49 | 49,919 |
| 2019-03-11 | $54.78 | $55.35 | $54.40 | $55.12 | $50.73 | 35,844 |
| 2019-03-08 | $54.40 | $55.00 | $54.31 | $54.63 | $50.28 | 30,580 |
| 2019-03-07 | $54.89 | $54.89 | $54.09 | $54.63 | $50.28 | 57,679 |
| 2019-03-06 | $56.16 | $56.29 | $54.63 | $55.10 | $50.72 | 45,963 |
| 2019-03-05 | $56.22 | $56.44 | $55.60 | $56.15 | $51.68 | 54,860 |
| 2019-03-04 | $56.58 | $57.15 | $56.21 | $56.25 | $51.77 | 36,550 |
| 2019-03-01 | $56.73 | $56.73 | $55.90 | $56.63 | $52.12 | 30,290 |
| 2019-02-28 | $56.71 | $57.14 | $56.38 | $56.38 | $51.89 | 28,519 |
| 2019-02-27 | $56.40 | $56.76 | $55.34 | $56.62 | $52.11 | 20,071 |
| 2019-02-26 | $56.64 | $57.13 | $56.30 | $56.35 | $51.87 | 58,570 |
| 2019-02-25 | $57.34 | $57.79 | $56.84 | $56.94 | $52.41 | 55,571 |
| 2019-02-22 | $57.19 | $57.34 | $56.68 | $57.02 | $52.48 | 55,399 |
| 2019-02-21 | $57.44 | $57.55 | $56.60 | $57.18 | $52.63 | 17,988 |
| 2019-02-20 | $56.91 | $57.55 | $56.83 | $57.45 | $52.88 | 27,042 |
| 2019-02-19 | $56.68 | $57.21 | $56.53 | $56.81 | $52.29 | 55,837 |
| 2019-02-15 | $55.84 | $56.98 | $55.84 | $56.80 | $52.28 | 29,732 |
| 2019-02-14 | $55.55 | $56.12 | $55.55 | $55.57 | $51.15 | 25,557 |
| 2019-02-13 | $55.43 | $55.97 | $55.34 | $55.86 | $51.41 | 30,450 |
| 2019-02-12 | $55.61 | $55.96 | $54.85 | $55.42 | $51.01 | 34,125 |
| 2019-02-11 | $55.11 | $55.37 | $53.54 | $55.36 | $50.95 | 24,555 |
| 2019-02-08 | $55.35 | $56.10 | $54.97 | $55.05 | $50.67 | 24,612 |
| 2019-02-07 | $55.23 | $55.98 | $55.04 | $55.46 | $51.05 | 18,694 |
| 2019-02-06 | $54.90 | $55.23 | $54.72 | $55.01 | $50.63 | 72,219 |
| 2019-02-05 | $55.36 | $55.80 | $54.57 | $55.12 | $50.73 | 30,605 |
| 2019-02-04 | $54.61 | $55.38 | $54.51 | $55.23 | $50.83 | 50,692 |
| 2019-02-01 | $54.09 | $54.65 | $53.99 | $54.62 | $50.27 | 43,516 |
| 2019-01-31 | $53.45 | $54.30 | $53.06 | $53.68 | $49.41 | 73,832 |
| 2019-01-30 | $54.09 | $54.09 | $53.24 | $53.61 | $49.34 | 39,910 |
| 2019-01-29 | $53.90 | $54.13 | $53.69 | $53.75 | $49.47 | 43,988 |
| 2019-01-28 | $53.53 | $53.82 | $53.19 | $53.65 | $49.38 | 50,332 |
| 2019-01-25 | $53.92 | $54.24 | $53.27 | $53.57 | $49.31 | 28,355 |
| 2019-01-24 | $53.50 | $54.47 | $53.47 | $53.52 | $49.26 | 60,182 |
| 2019-01-23 | $53.99 | $53.99 | $52.67 | $53.30 | $49.06 | 42,226 |
| 2019-01-22 | $54.25 | $54.72 | $52.82 | $53.49 | $49.23 | 52,157 |
| 2019-01-18 | $53.32 | $55.03 | $53.25 | $54.21 | $49.90 | 83,878 |
| 2019-01-17 | $52.33 | $53.87 | $51.64 | $53.25 | $49.01 | 39,671 |
| 2019-01-16 | $52.03 | $52.76 | $51.86 | $52.64 | $48.45 | 62,559 |
| 2019-01-15 | $51.39 | $52.16 | $51.23 | $51.80 | $47.68 | 31,612 |
| 2019-01-14 | $51.38 | $52.12 | $51.38 | $51.47 | $47.37 | 30,758 |
| 2019-01-11 | $51.90 | $52.74 | $51.54 | $51.68 | $47.57 | 40,880 |
| 2019-01-10 | $51.86 | $52.41 | $51.59 | $52.11 | $47.96 | 29,286 |
| 2019-01-09 | $52.80 | $52.83 | $51.85 | $52.13 | $47.98 | 43,898 |
| 2019-01-08 | $52.37 | $52.64 | $51.68 | $52.29 | $48.13 | 53,525 |
| 2019-01-07 | $52.17 | $53.84 | $51.94 | $52.09 | $47.94 | 38,789 |
| 2019-01-04 | $51.40 | $52.43 | $50.00 | $52.28 | $48.12 | 40,675 |
| 2019-01-03 | $50.52 | $51.31 | $50.31 | $50.81 | $46.77 | 52,869 |
| 2019-01-02 | $49.28 | $50.89 | $49.20 | $50.68 | $46.65 | 55,925 |
| 2018-12-31 | $50.03 | $50.03 | $49.17 | $49.90 | $45.93 | 40,332 |
| 2018-12-28 | $49.82 | $51.78 | $49.47 | $49.97 | $45.99 | 38,069 |
| 2018-12-27 | $49.88 | $50.36 | $48.30 | $49.93 | $45.68 | 66,449 |
| 2018-12-26 | $48.89 | $50.47 | $48.07 | $50.41 | $46.12 | 44,177 |
| 2018-12-24 | $50.35 | $50.35 | $48.69 | $48.69 | $44.55 | 27,101 |
| 2018-12-21 | $50.89 | $51.46 | $50.12 | $50.50 | $46.20 | 154,934 |
| 2018-12-20 | $49.93 | $51.08 | $49.33 | $50.92 | $46.59 | 57,029 |
| 2018-12-19 | $51.72 | $52.19 | $49.80 | $49.94 | $45.69 | 66,725 |
| 2018-12-18 | $52.33 | $52.39 | $51.30 | $51.68 | $47.28 | 51,293 |
| 2018-12-17 | $51.66 | $52.61 | $51.20 | $51.80 | $47.39 | 102,300 |
| 2018-12-14 | $52.03 | $52.72 | $51.21 | $51.75 | $47.35 | 65,099 |
| 2018-12-13 | $52.99 | $52.99 | $52.06 | $52.39 | $47.93 | 63,909 |
| 2018-12-12 | $52.20 | $53.46 | $52.11 | $52.98 | $48.47 | 40,602 |
| 2018-12-11 | $52.24 | $52.86 | $51.53 | $51.82 | $47.41 | 44,375 |
| 2018-12-10 | $52.51 | $52.87 | $51.43 | $52.06 | $47.63 | 53,880 |
| 2018-12-07 | $52.40 | $53.34 | $52.13 | $52.71 | $48.23 | 51,755 |
| 2018-12-06 | $51.85 | $52.60 | $51.10 | $52.48 | $48.02 | 61,931 |
| 2018-12-04 | $55.67 | $56.21 | $52.27 | $52.62 | $48.14 | 79,468 |
| 2018-12-03 | $56.33 | $56.63 | $55.20 | $55.94 | $51.18 | 38,453 |
| 2018-11-30 | $55.32 | $56.30 | $55.32 | $55.82 | $51.07 | 53,940 |
| 2018-11-29 | $55.62 | $56.50 | $55.17 | $55.26 | $50.56 | 35,367 |
| 2018-11-28 | $54.76 | $56.34 | $54.43 | $55.94 | $51.18 | 51,968 |
| 2018-11-27 | $55.00 | $55.52 | $54.39 | $54.75 | $50.09 | 59,566 |
| 2018-11-26 | $54.71 | $56.37 | $54.71 | $55.29 | $50.59 | 66,233 |
| 2018-11-23 | $54.85 | $56.09 | $54.85 | $55.12 | $50.43 | 10,912 |
| 2018-11-21 | $55.15 | $57.09 | $54.80 | $55.10 | $50.41 | 27,409 |
| 2018-11-20 | $55.66 | $56.73 | $54.62 | $55.14 | $50.45 | 36,209 |
| 2018-11-19 | $56.79 | $57.01 | $55.66 | $56.13 | $51.35 | 41,254 |
| 2018-11-16 | $56.92 | $57.57 | $56.48 | $56.80 | $51.97 | 43,739 |
| 2018-11-15 | $55.87 | $57.42 | $55.87 | $57.29 | $52.42 | 42,155 |
| 2018-11-14 | $57.70 | $57.70 | $55.77 | $56.06 | $51.29 | 25,480 |
| 2018-11-13 | $57.58 | $59.21 | $57.34 | $57.42 | $52.54 | 26,738 |
| 2018-11-12 | $57.86 | $58.73 | $57.08 | $57.58 | $52.68 | 27,682 |
| 2018-11-09 | $58.50 | $59.73 | $57.41 | $57.89 | $52.97 | 17,570 |
| 2018-11-08 | $57.79 | $59.35 | $57.79 | $58.65 | $53.66 | 16,429 |
| 2018-11-07 | $57.82 | $58.37 | $57.43 | $58.07 | $53.13 | 65,112 |
| 2018-11-06 | $57.37 | $57.85 | $57.07 | $57.69 | $52.78 | 16,520 |
| 2018-11-05 | $57.58 | $57.89 | $56.98 | $57.40 | $52.52 | 25,816 |
| 2018-11-02 | $57.46 | $58.16 | $57.16 | $57.57 | $52.67 | 28,993 |
| 2018-11-01 | $57.67 | $58.20 | $57.01 | $57.23 | $52.36 | 39,473 |
| 2018-10-31 | $58.24 | $59.97 | $57.25 | $57.38 | $52.50 | 34,590 |
| 2018-10-30 | $57.10 | $58.03 | $56.93 | $57.56 | $52.66 | 32,649 |
| 2018-10-29 | $57.46 | $58.26 | $56.71 | $57.06 | $52.21 | 31,699 |
| 2018-10-26 | $56.80 | $57.34 | $56.37 | $56.92 | $52.08 | 31,142 |
| 2018-10-25 | $55.69 | $57.78 | $55.48 | $57.30 | $52.43 | 69,477 |
| 2018-10-24 | $58.38 | $58.38 | $55.11 | $55.19 | $50.49 | 71,846 |
| 2018-10-23 | $57.06 | $59.00 | $57.06 | $58.28 | $53.32 | 81,843 |
| 2018-10-22 | $57.02 | $58.17 | $56.18 | $57.28 | $52.41 | 77,258 |
| 2018-10-19 | $56.40 | $57.00 | $53.70 | $56.36 | $51.57 | 58,317 |
| 2018-10-18 | $58.02 | $58.50 | $56.51 | $56.94 | $52.10 | 22,397 |
| 2018-10-17 | $58.22 | $58.70 | $57.46 | $58.20 | $53.25 | 32,990 |
| 2018-10-16 | $58.35 | $59.25 | $57.73 | $58.38 | $53.41 | 43,401 |
| 2018-10-15 | $57.22 | $57.87 | $56.85 | $57.67 | $52.76 | 72,071 |
| 2018-10-12 | $59.91 | $59.91 | $56.63 | $57.53 | $52.64 | 51,920 |
| 2018-10-11 | $60.78 | $61.65 | $59.15 | $59.36 | $54.31 | 65,917 |
| 2018-10-10 | $61.56 | $62.73 | $60.75 | $60.80 | $55.63 | 57,131 |
| 2018-10-09 | $60.95 | $61.99 | $60.95 | $61.57 | $56.33 | 37,404 |
| 2018-10-08 | $60.16 | $61.34 | $59.52 | $61.13 | $55.93 | 35,715 |
| 2018-10-05 | $60.06 | $60.60 | $59.71 | $60.04 | $54.93 | 87,491 |
| 2018-10-04 | $59.33 | $60.43 | $59.33 | $59.96 | $54.86 | 83,933 |
| 2018-10-03 | $58.24 | $59.49 | $57.77 | $59.34 | $54.29 | 24,847 |
| 2018-10-02 | $58.15 | $58.55 | $57.75 | $58.03 | $53.09 | 22,886 |
| 2018-10-01 | $60.06 | $60.32 | $58.44 | $58.57 | $53.59 | 31,936 |
| 2018-09-28 | $59.55 | $60.15 | $59.50 | $59.95 | $54.85 | 23,766 |
| 2018-09-27 | $60.25 | $60.25 | $59.63 | $59.75 | $54.67 | 24,200 |
| 2018-09-26 | $61.28 | $61.60 | $60.25 | $60.35 | $54.94 | 25,474 |
| 2018-09-25 | $61.65 | $62.20 | $61.15 | $61.60 | $56.08 | 31,362 |
| 2018-09-24 | $62.45 | $63.30 | $61.25 | $61.65 | $56.12 | 44,469 |
| 2018-09-21 | $62.45 | $62.75 | $62.20 | $62.60 | $56.99 | 188,631 |
| 2018-09-20 | $61.00 | $62.80 | $60.95 | $62.45 | $56.85 | 48,350 |
| 2018-09-19 | $60.60 | $61.50 | $60.60 | $60.85 | $55.40 | 93,188 |
| 2018-09-18 | $60.05 | $61.45 | $60.05 | $60.75 | $55.30 | 80,248 |
| 2018-09-17 | $61.10 | $62.05 | $60.38 | $60.55 | $55.12 | 46,016 |
| 2018-09-14 | $60.95 | $62.02 | $60.45 | $61.00 | $55.53 | 43,671 |
| 2018-09-13 | $61.75 | $61.75 | $60.75 | $61.00 | $55.53 | 30,715 |
| 2018-09-12 | $62.65 | $62.85 | $61.35 | $61.60 | $56.08 | 55,770 |
| 2018-09-11 | $63.00 | $63.38 | $62.55 | $62.75 | $57.12 | 26,556 |
| 2018-09-10 | $63.35 | $63.50 | $62.60 | $63.05 | $57.40 | 43,740 |
| 2018-09-07 | $63.30 | $63.55 | $62.85 | $63.25 | $57.58 | 31,276 |
| 2018-09-06 | $63.80 | $64.10 | $63.40 | $63.50 | $57.81 | 25,988 |
| 2018-09-05 | $63.85 | $64.25 | $63.55 | $63.85 | $58.13 | 63,643 |
| 2018-09-04 | $63.55 | $64.40 | $63.40 | $63.75 | $58.04 | 22,157 |
| 2018-08-31 | $63.20 | $64.05 | $63.15 | $63.80 | $58.08 | 25,262 |
| 2018-08-30 | $63.30 | $64.00 | $63.20 | $63.50 | $57.81 | 22,393 |
| 2018-08-29 | $63.55 | $63.80 | $63.07 | $63.50 | $57.81 | 17,403 |
| 2018-08-28 | $64.20 | $64.20 | $63.35 | $63.40 | $57.72 | 24,759 |
| 2018-08-27 | $64.30 | $64.95 | $63.90 | $64.10 | $58.35 | 18,717 |
| 2018-08-24 | $64.15 | $64.45 | $63.85 | $64.10 | $58.35 | 19,135 |
| 2018-08-23 | $64.80 | $65.20 | $63.90 | $64.05 | $58.31 | 18,540 |
| 2018-08-22 | $64.55 | $65.25 | $64.36 | $64.85 | $59.04 | 18,945 |
| 2018-08-21 | $63.90 | $65.00 | $63.90 | $64.55 | $58.76 | 20,217 |
| 2018-08-20 | $63.95 | $64.45 | $63.15 | $63.70 | $57.99 | 27,252 |
| 2018-08-17 | $63.45 | $64.15 | $63.45 | $63.75 | $58.04 | 36,179 |
| 2018-08-16 | $62.90 | $64.50 | $62.83 | $63.65 | $57.94 | 21,810 |
| 2018-08-15 | $63.30 | $63.90 | $62.40 | $62.65 | $57.03 | 23,171 |
| 2018-08-14 | $62.45 | $63.70 | $62.30 | $63.60 | $57.90 | 36,105 |
| 2018-08-13 | $62.20 | $62.65 | $61.55 | $62.35 | $56.76 | 43,700 |
| 2018-08-10 | $62.20 | $62.85 | $62.05 | $62.05 | $56.49 | 15,382 |
| 2018-08-09 | $62.80 | $63.10 | $62.05 | $62.55 | $56.94 | 15,948 |
| 2018-08-08 | $61.80 | $63.35 | $61.20 | $62.60 | $56.99 | 37,417 |
| 2018-08-07 | $62.20 | $62.80 | $61.70 | $62.10 | $56.53 | 21,744 |
| 2018-08-06 | $61.70 | $62.25 | $61.45 | $62.00 | $56.44 | 52,735 |
| 2018-08-03 | $63.00 | $63.53 | $61.75 | $61.90 | $56.35 | 19,655 |
| 2018-08-02 | $62.05 | $63.65 | $60.55 | $63.15 | $57.49 | 18,503 |
| 2018-08-01 | $62.50 | $63.60 | $61.60 | $62.55 | $56.94 | 27,072 |
| 2018-07-31 | $62.55 | $63.10 | $62.05 | $62.10 | $56.53 | 42,380 |
| 2018-07-30 | $63.40 | $63.83 | $61.85 | $62.30 | $56.72 | 38,936 |
| 2018-07-27 | $64.15 | $64.30 | $62.60 | $63.05 | $57.40 | 41,749 |
| 2018-07-26 | $63.90 | $65.00 | $63.90 | $64.20 | $58.44 | 20,507 |
| 2018-07-25 | $64.25 | $64.25 | $63.40 | $63.85 | $58.13 | 21,765 |
| 2018-07-24 | $65.05 | $65.25 | $63.95 | $64.00 | $58.26 | 35,786 |
| 2018-07-23 | $64.00 | $65.15 | $64.00 | $64.65 | $58.85 | 58,161 |
| 2018-07-20 | $62.10 | $65.70 | $62.10 | $64.70 | $58.90 | 79,478 |
| 2018-07-19 | $61.85 | $62.20 | $61.45 | $61.95 | $56.40 | 24,723 |
| 2018-07-18 | $60.90 | $62.10 | $60.80 | $61.85 | $56.31 | 23,598 |
| 2018-07-17 | $61.00 | $61.65 | $60.80 | $60.90 | $55.44 | 27,821 |
| 2018-07-16 | $60.40 | $60.95 | $60.08 | $60.85 | $55.40 | 33,729 |
| 2018-07-13 | $60.75 | $60.75 | $60.05 | $60.10 | $54.71 | 27,380 |
| 2018-07-12 | $61.50 | $61.50 | $60.25 | $60.80 | $55.35 | 32,803 |
| 2018-07-11 | $61.30 | $62.20 | $61.20 | $61.30 | $55.80 | 26,586 |
| 2018-07-10 | $62.35 | $62.55 | $60.80 | $61.50 | $55.99 | 49,086 |
| 2018-07-09 | $61.25 | $62.40 | $61.25 | $62.30 | $56.72 | 68,100 |
| 2018-07-06 | $60.80 | $61.13 | $60.70 | $61.00 | $55.53 | 36,520 |
| 2018-07-05 | $60.60 | $60.90 | $60.05 | $60.75 | $55.30 | 31,849 |
| 2018-07-03 | $60.20 | $60.50 | $60.05 | $60.20 | $54.80 | 13,222 |
| 2018-07-02 | $59.00 | $60.25 | $59.00 | $60.25 | $54.85 | 37,767 |
| 2018-06-29 | $59.90 | $60.40 | $59.15 | $59.20 | $53.89 | 40,015 |
| 2018-06-28 | $59.80 | $60.20 | $59.30 | $59.55 | $54.21 | 23,023 |
| 2018-06-27 | $61.45 | $61.70 | $59.90 | $59.95 | $54.38 | 28,947 |
| 2018-06-26 | $61.40 | $61.80 | $60.75 | $61.40 | $55.70 | 28,159 |
| 2018-06-25 | $61.35 | $61.85 | $60.75 | $61.10 | $55.43 | 34,886 |
| 2018-06-22 | $62.45 | $62.50 | $61.10 | $61.60 | $55.88 | 270,119 |
| 2018-06-21 | $62.65 | $62.75 | $61.85 | $62.10 | $56.33 | 31,293 |
| 2018-06-20 | $62.95 | $63.00 | $62.60 | $62.70 | $56.88 | 24,795 |
| 2018-06-19 | $61.75 | $62.95 | $61.75 | $62.70 | $56.88 | 39,246 |
| 2018-06-18 | $61.60 | $62.20 | $61.29 | $62.10 | $56.33 | 29,181 |
| 2018-06-15 | $61.30 | $62.15 | $60.80 | $61.70 | $55.97 | 73,071 |
| 2018-06-14 | $61.80 | $61.80 | $60.75 | $61.70 | $55.97 | 33,675 |
| 2018-06-13 | $61.10 | $62.25 | $60.75 | $61.45 | $55.74 | 46,099 |
| 2018-06-12 | $61.65 | $61.80 | $60.85 | $61.15 | $55.47 | 28,028 |
| 2018-06-11 | $62.70 | $62.90 | $61.30 | $61.70 | $55.97 | 32,677 |
| 2018-06-08 | $62.70 | $63.00 | $62.30 | $62.60 | $56.79 | 33,462 |
| 2018-06-07 | $63.10 | $63.55 | $62.35 | $62.90 | $57.06 | 48,089 |
| 2018-06-06 | $62.10 | $63.05 | $62.00 | $62.95 | $57.11 | 45,208 |
| 2018-06-05 | $61.80 | $62.45 | $61.25 | $61.90 | $56.15 | 40,173 |
| 2018-06-04 | $61.40 | $61.95 | $61.00 | $61.90 | $56.15 | 55,841 |
| 2018-06-01 | $60.20 | $64.34 | $60.13 | $61.30 | $55.61 | 74,356 |
| 2018-05-31 | $59.80 | $60.13 | $59.25 | $59.75 | $54.20 | 62,320 |
| 2018-05-30 | $58.85 | $60.30 | $58.85 | $60.00 | $54.43 | 53,117 |
| 2018-05-29 | $59.10 | $59.60 | $57.70 | $58.75 | $53.30 | 28,215 |
| 2018-05-25 | $59.35 | $59.75 | $58.90 | $59.50 | $53.98 | 24,097 |
| 2018-05-24 | $59.45 | $59.45 | $58.30 | $59.25 | $53.75 | 17,053 |
| 2018-05-23 | $59.55 | $59.65 | $59.20 | $59.55 | $54.02 | 18,471 |
| 2018-05-22 | $59.60 | $60.30 | $58.80 | $59.55 | $54.02 | 17,981 |
| 2018-05-21 | $59.25 | $59.90 | $59.20 | $59.65 | $54.11 | 32,516 |
| 2018-05-18 | $60.10 | $60.10 | $58.70 | $59.00 | $53.52 | 52,732 |
| 2018-05-17 | $59.00 | $60.10 | $59.00 | $59.65 | $54.11 | 28,305 |
| 2018-05-16 | $58.35 | $59.40 | $58.10 | $58.95 | $53.48 | 25,795 |
| 2018-05-15 | $57.80 | $58.85 | $57.80 | $58.25 | $52.84 | 20,008 |
| 2018-05-14 | $58.70 | $58.70 | $57.75 | $58.05 | $52.66 | 17,411 |
| 2018-05-11 | $58.75 | $59.70 | $58.30 | $58.65 | $53.20 | 15,360 |
| 2018-05-10 | $58.85 | $59.42 | $58.25 | $58.80 | $53.34 | 19,813 |
| 2018-05-09 | $58.45 | $59.25 | $57.93 | $58.75 | $53.30 | 22,750 |
| 2018-05-08 | $57.75 | $58.70 | $57.65 | $58.45 | $53.02 | 28,551 |
| 2018-05-07 | $57.70 | $58.15 | $56.95 | $57.80 | $52.43 | 21,596 |
| 2018-05-04 | $57.05 | $58.40 | $56.60 | $57.60 | $52.25 | 25,950 |
| 2018-05-03 | $57.75 | $57.85 | $56.50 | $57.20 | $51.89 | 19,584 |
| 2018-05-02 | $57.75 | $58.65 | $55.80 | $57.95 | $52.57 | 34,623 |
| 2018-05-01 | $57.00 | $58.05 | $55.88 | $57.95 | $52.57 | 44,057 |
| 2018-04-30 | $58.50 | $58.50 | $57.15 | $57.15 | $51.84 | 24,332 |
| 2018-04-27 | $58.10 | $58.65 | $57.60 | $58.35 | $52.93 | 40,550 |
| 2018-04-26 | $58.50 | $60.72 | $57.85 | $58.05 | $52.66 | 36,458 |
| 2018-04-25 | $59.10 | $60.35 | $57.95 | $58.40 | $52.98 | 34,672 |
| 2018-04-24 | $58.70 | $61.65 | $58.30 | $59.05 | $53.57 | 39,223 |
| 2018-04-23 | $58.40 | $58.99 | $56.30 | $58.20 | $52.80 | 46,258 |
| 2018-04-20 | $52.75 | $58.65 | $52.75 | $58.30 | $52.89 | 159,157 |
| 2018-04-19 | $54.00 | $55.32 | $52.65 | $54.85 | $49.76 | 22,089 |
| 2018-04-18 | $54.40 | $54.85 | $53.80 | $54.20 | $49.17 | 41,500 |
| 2018-04-17 | $55.15 | $55.40 | $54.20 | $54.40 | $49.35 | 20,109 |
| 2018-04-16 | $53.65 | $54.95 | $53.65 | $54.65 | $49.58 | 26,551 |
| 2018-04-13 | $55.20 | $55.20 | $53.85 | $54.00 | $48.99 | 21,989 |
| 2018-04-12 | $54.30 | $55.15 | $54.30 | $54.90 | $49.80 | 24,951 |
| 2018-04-11 | $53.95 | $54.40 | $53.75 | $54.00 | $48.99 | 28,148 |
| 2018-04-10 | $53.65 | $54.60 | $53.50 | $54.20 | $49.17 | 33,494 |
| 2018-04-09 | $53.60 | $54.50 | $53.25 | $53.30 | $48.35 | 29,649 |
| 2018-04-06 | $54.00 | $54.35 | $52.55 | $53.40 | $48.44 | 41,247 |
| 2018-04-05 | $54.20 | $54.75 | $53.60 | $54.35 | $49.30 | 32,511 |
| 2018-04-04 | $52.45 | $54.15 | $52.25 | $53.90 | $48.90 | 44,063 |
| 2018-04-03 | $52.65 | $53.35 | $51.78 | $53.20 | $48.26 | 48,402 |
| 2018-04-02 | $52.85 | $53.50 | $51.70 | $52.45 | $47.58 | 65,646 |
| 2018-03-29 | $53.65 | $53.85 | $53.05 | $53.10 | $48.17 | 30,854 |
| 2018-03-28 | $52.45 | $53.95 | $52.40 | $53.25 | $48.31 | 53,042 |
| 2018-03-27 | $53.80 | $54.00 | $52.25 | $52.50 | $47.44 | 32,639 |
| 2018-03-26 | $52.50 | $53.60 | $51.95 | $53.35 | $48.21 | 41,374 |
| 2018-03-23 | $53.85 | $53.93 | $51.75 | $51.80 | $46.81 | 39,364 |
| 2018-03-22 | $54.90 | $55.43 | $53.85 | $53.85 | $48.66 | 52,119 |
| 2018-03-21 | $55.35 | $56.25 | $55.20 | $55.60 | $50.24 | 28,844 |
| 2018-03-20 | $55.90 | $55.95 | $55.35 | $55.40 | $50.06 | 22,402 |
| 2018-03-19 | $55.80 | $56.25 | $55.15 | $55.80 | $50.42 | 41,338 |
| 2018-03-16 | $55.55 | $56.20 | $55.25 | $55.80 | $50.42 | 132,848 |
| 2018-03-15 | $55.35 | $55.75 | $54.85 | $55.60 | $50.24 | 21,695 |
| 2018-03-14 | $56.30 | $56.40 | $55.08 | $55.15 | $49.83 | 30,174 |
| 2018-03-13 | $56.65 | $57.00 | $56.10 | $56.15 | $50.74 | 29,007 |
| 2018-03-12 | $57.00 | $57.00 | $54.85 | $56.35 | $50.92 | 58,442 |
| 2018-03-09 | $56.00 | $57.30 | $55.20 | $57.05 | $51.55 | 40,362 |
| 2018-03-08 | $56.05 | $56.05 | $55.10 | $55.70 | $50.33 | 19,649 |
| 2018-03-07 | $55.50 | $56.10 | $55.10 | $55.95 | $50.56 | 83,822 |
| 2018-03-06 | $55.15 | $56.00 | $54.45 | $55.85 | $50.47 | 27,275 |
| 2018-03-05 | $54.35 | $55.40 | $53.50 | $55.05 | $49.74 | 25,021 |
| 2018-03-02 | $52.95 | $54.80 | $52.85 | $54.60 | $49.34 | 26,075 |
| 2018-03-01 | $53.20 | $53.80 | $52.65 | $53.25 | $48.12 | 30,990 |
| 2018-02-28 | $55.00 | $55.35 | $53.10 | $53.25 | $48.12 | 35,172 |
| 2018-02-27 | $55.70 | $56.10 | $54.70 | $54.85 | $49.56 | 80,235 |
| 2018-02-26 | $55.65 | $55.90 | $55.00 | $55.80 | $50.42 | 18,418 |
| 2018-02-23 | $54.75 | $55.70 | $54.75 | $55.60 | $50.24 | 36,491 |
| 2018-02-22 | $55.35 | $55.80 | $54.60 | $54.70 | $49.43 | 21,170 |
| 2018-02-21 | $54.55 | $55.95 | $54.55 | $55.05 | $49.74 | 22,723 |
| 2018-02-20 | $55.40 | $56.60 | $52.62 | $54.55 | $49.29 | 22,473 |
| 2018-02-16 | $54.95 | $56.05 | $54.95 | $55.70 | $50.33 | 25,632 |
| 2018-02-15 | $55.25 | $55.55 | $54.70 | $55.25 | $49.92 | 22,633 |
| 2018-02-14 | $53.45 | $55.10 | $53.45 | $55.10 | $49.79 | 27,124 |
| 2018-02-13 | $53.75 | $54.20 | $53.70 | $53.85 | $48.66 | 19,926 |
| 2018-02-12 | $54.40 | $54.40 | $53.10 | $54.15 | $48.93 | 40,673 |
| 2018-02-09 | $53.70 | $54.55 | $52.90 | $54.20 | $48.97 | 41,107 |
| 2018-02-08 | $54.20 | $54.25 | $53.05 | $53.05 | $47.94 | 53,198 |
| 2018-02-07 | $53.10 | $54.60 | $53.10 | $54.15 | $48.93 | 49,301 |
| 2018-02-06 | $52.20 | $53.95 | $52.20 | $53.50 | $48.34 | 63,983 |
| 2018-02-05 | $54.65 | $55.50 | $52.85 | $53.28 | $48.14 | 57,023 |
| 2018-02-02 | $55.70 | $56.05 | $55.10 | $55.35 | $50.01 | 40,259 |
| 2018-02-01 | $55.35 | $56.00 | $54.87 | $56.00 | $50.60 | 32,212 |
| 2018-01-31 | $55.85 | $56.00 | $55.41 | $55.75 | $50.38 | 54,119 |
| 2018-01-30 | $55.45 | $55.90 | $55.40 | $55.60 | $50.24 | 40,562 |
| 2018-01-29 | $55.35 | $56.05 | $55.35 | $55.85 | $50.47 | 52,263 |
| 2018-01-26 | $55.55 | $55.80 | $55.05 | $55.55 | $50.19 | 77,983 |
| 2018-01-25 | $56.00 | $56.00 | $55.00 | $55.30 | $49.97 | 42,003 |
| 2018-01-24 | $56.00 | $56.05 | $55.60 | $55.90 | $50.51 | 66,282 |
| 2018-01-23 | $55.90 | $56.15 | $55.50 | $56.00 | $50.60 | 126,900 |
| 2018-01-22 | $56.05 | $56.16 | $55.50 | $55.95 | $50.56 | 95,221 |
| 2018-01-19 | $54.95 | $56.80 | $53.24 | $56.00 | $50.60 | 145,142 |
| 2018-01-18 | $54.30 | $55.60 | $54.15 | $55.20 | $49.88 | 48,007 |
| 2018-01-17 | $54.35 | $54.97 | $53.20 | $54.25 | $49.02 | 180,882 |
| 2018-01-16 | $55.10 | $55.90 | $54.15 | $54.20 | $48.97 | 43,625 |
| 2018-01-12 | $55.40 | $55.75 | $54.75 | $54.75 | $49.47 | 37,343 |
| 2018-01-11 | $54.10 | $55.40 | $54.10 | $55.15 | $49.83 | 44,156 |
| 2018-01-10 | $52.80 | $54.50 | $52.45 | $53.90 | $48.70 | 34,127 |
| 2018-01-09 | $52.50 | $53.23 | $51.90 | $53.00 | $47.89 | 110,135 |
| 2018-01-08 | $52.80 | $52.80 | $52.00 | $52.35 | $47.30 | 67,695 |
| 2018-01-05 | $52.80 | $52.90 | $52.05 | $52.85 | $47.75 | 37,294 |
| 2018-01-04 | $52.20 | $53.20 | $52.05 | $52.50 | $47.44 | 50,665 |
| 2018-01-03 | $51.30 | $52.15 | $51.05 | $51.80 | $46.81 | 47,174 |
| 2018-01-02 | $51.20 | $52.10 | $50.80 | $51.25 | $46.31 | 41,262 |
| 2017-12-29 | $52.20 | $52.20 | $51.05 | $51.15 | $46.22 | 46,010 |
| 2017-12-28 | $52.50 | $52.55 | $51.93 | $52.20 | $47.17 | 22,479 |
| 2017-12-27 | $53.10 | $53.75 | $52.35 | $52.45 | $47.20 | 32,396 |
| 2017-12-26 | $53.95 | $54.40 | $53.10 | $53.15 | $47.83 | 27,959 |
| 2017-12-22 | $54.90 | $54.90 | $53.33 | $53.95 | $48.55 | 28,302 |
| 2017-12-21 | $54.70 | $55.25 | $54.70 | $54.85 | $49.36 | 20,713 |
| 2017-12-20 | $55.05 | $55.45 | $53.90 | $54.15 | $48.73 | 34,846 |
| 2017-12-19 | $55.55 | $56.00 | $54.40 | $54.80 | $49.32 | 21,733 |
| 2017-12-18 | $55.15 | $56.00 | $55.00 | $55.60 | $50.04 | 24,433 |
| 2017-12-15 | $53.25 | $55.50 | $52.35 | $54.80 | $49.32 | 95,527 |
| 2017-12-14 | $54.30 | $54.70 | $53.15 | $53.15 | $47.83 | 18,975 |
| 2017-12-13 | $54.30 | $55.25 | $54.05 | $54.20 | $48.78 | 24,233 |
| 2017-12-12 | $53.90 | $54.55 | $53.38 | $53.95 | $48.55 | 23,574 |
| 2017-12-11 | $53.75 | $54.83 | $53.35 | $53.55 | $48.19 | 25,980 |
| 2017-12-08 | $55.05 | $55.05 | $53.75 | $53.90 | $48.51 | 20,630 |
| 2017-12-07 | $54.70 | $55.50 | $54.45 | $54.90 | $49.41 | 25,866 |
| 2017-12-06 | $55.45 | $56.00 | $54.90 | $54.90 | $49.41 | 18,941 |
| 2017-12-05 | $56.95 | $56.95 | $55.55 | $55.55 | $49.99 | 46,935 |
| 2017-12-04 | $57.40 | $58.50 | $56.95 | $57.05 | $51.34 | 43,970 |
| 2017-12-01 | $56.85 | $57.03 | $54.45 | $56.55 | $50.89 | 32,811 |
| 2017-11-30 | $58.00 | $58.00 | $56.40 | $56.80 | $51.12 | 46,370 |
| 2017-11-29 | $57.00 | $58.50 | $55.93 | $57.90 | $52.11 | 51,225 |
| 2017-11-28 | $55.15 | $56.90 | $54.85 | $56.80 | $51.12 | 52,725 |
| 2017-11-27 | $54.00 | $55.10 | $54.00 | $54.80 | $49.32 | 24,200 |
| 2017-11-24 | $54.70 | $54.95 | $53.85 | $54.15 | $48.73 | 12,091 |
| 2017-11-22 | $55.10 | $55.10 | $54.50 | $54.55 | $49.09 | 18,071 |
| 2017-11-21 | $55.00 | $55.45 | $54.55 | $54.90 | $49.41 | 35,387 |
| 2017-11-20 | $53.80 | $54.80 | $53.60 | $54.80 | $49.32 | 19,716 |
| 2017-11-17 | $53.15 | $54.25 | $52.65 | $53.80 | $48.42 | 25,295 |
| 2017-11-16 | $53.75 | $54.20 | $53.40 | $53.50 | $48.15 | 32,250 |
| 2017-11-15 | $52.10 | $53.65 | $52.10 | $53.40 | $48.06 | 63,805 |
| 2017-11-14 | $51.65 | $53.15 | $51.65 | $52.50 | $47.25 | 21,616 |
| 2017-11-13 | $51.20 | $53.20 | $50.95 | $52.30 | $47.07 | 13,543 |
| 2017-11-10 | $51.45 | $52.70 | $51.40 | $51.40 | $46.26 | 12,776 |
| 2017-11-09 | $51.60 | $52.25 | $50.90 | $51.50 | $46.35 | 18,437 |
| 2017-11-08 | $52.05 | $52.80 | $51.25 | $51.95 | $46.75 | 41,279 |
| 2017-11-07 | $54.60 | $55.85 | $52.30 | $52.45 | $47.20 | 33,811 |
| 2017-11-06 | $54.50 | $54.85 | $54.33 | $54.55 | $49.09 | 24,065 |
| 2017-11-03 | $55.70 | $55.70 | $54.45 | $54.70 | $49.23 | 40,153 |
| 2017-11-02 | $54.40 | $56.43 | $53.70 | $55.65 | $50.08 | 31,316 |
| 2017-11-01 | $55.30 | $55.55 | $53.75 | $54.33 | $48.89 | 31,292 |
| 2017-10-31 | $54.65 | $55.40 | $54.60 | $54.65 | $49.18 | 46,474 |
| 2017-10-30 | $56.55 | $56.55 | $54.15 | $54.60 | $49.14 | 35,448 |
| 2017-10-27 | $55.90 | $56.95 | $55.50 | $56.70 | $51.03 | 25,518 |
| 2017-10-26 | $55.65 | $56.40 | $55.43 | $56.05 | $50.44 | 33,152 |
| 2017-10-25 | $56.65 | $56.90 | $54.65 | $55.50 | $49.95 | 28,301 |
| 2017-10-24 | $55.85 | $56.85 | $54.97 | $56.30 | $50.67 | 54,905 |
| 2017-10-23 | $56.35 | $56.50 | $55.40 | $55.55 | $49.99 | 63,498 |
| 2017-10-20 | $61.05 | $61.05 | $55.90 | $56.40 | $50.76 | 71,889 |
| 2017-10-19 | $57.70 | $59.60 | $57.35 | $59.35 | $53.41 | 51,815 |
| 2017-10-18 | $57.80 | $58.30 | $57.10 | $57.80 | $52.02 | 35,832 |
| 2017-10-17 | $58.55 | $58.55 | $57.00 | $57.15 | $51.43 | 25,276 |
| 2017-10-16 | $57.80 | $58.88 | $57.75 | $58.25 | $52.42 | 18,666 |
| 2017-10-13 | $57.75 | $58.15 | $57.38 | $57.65 | $51.88 | 18,386 |
| 2017-10-12 | $58.35 | $58.45 | $57.45 | $57.70 | $51.93 | 34,272 |
| 2017-10-11 | $58.25 | $58.85 | $57.85 | $58.20 | $52.38 | 51,632 |
| 2017-10-10 | $57.55 | $58.20 | $53.60 | $58.20 | $52.38 | 39,065 |
| 2017-10-09 | $57.50 | $57.70 | $57.10 | $57.15 | $51.43 | 32,861 |
| 2017-10-06 | $57.55 | $57.83 | $56.64 | $57.50 | $51.75 | 46,676 |
| 2017-10-05 | $57.45 | $58.05 | $57.14 | $57.45 | $51.70 | 35,408 |
| 2017-10-04 | $58.15 | $58.70 | $57.10 | $57.30 | $51.57 | 28,690 |
| 2017-10-03 | $58.30 | $58.78 | $57.40 | $58.10 | $52.29 | 36,741 |
| 2017-10-02 | $57.10 | $58.15 | $56.65 | $58.15 | $52.33 | 43,070 |
| 2017-09-29 | $56.90 | $57.60 | $56.20 | $56.75 | $51.07 | 52,437 |
| 2017-09-28 | $56.00 | $56.85 | $55.60 | $56.75 | $51.07 | 46,869 |
| 2017-09-27 | $54.90 | $56.30 | $54.30 | $56.05 | $50.26 | 79,376 |
| 2017-09-26 | $53.45 | $54.40 | $52.38 | $54.10 | $48.51 | 44,321 |
| 2017-09-25 | $54.05 | $54.05 | $53.05 | $53.50 | $47.97 | 34,699 |
| 2017-09-22 | $53.60 | $54.40 | $53.60 | $54.20 | $48.60 | 25,104 |
| 2017-09-21 | $53.70 | $53.90 | $53.50 | $53.75 | $48.20 | 19,887 |
| 2017-09-20 | $52.20 | $53.85 | $51.75 | $53.50 | $47.97 | 48,440 |
| 2017-09-19 | $52.25 | $52.43 | $52.15 | $52.20 | $46.81 | 41,241 |
| 2017-09-18 | $51.80 | $52.50 | $51.80 | $52.15 | $46.76 | 40,918 |
| 2017-09-15 | $51.30 | $52.03 | $50.10 | $51.45 | $46.13 | 130,548 |
| 2017-09-14 | $51.85 | $52.45 | $51.05 | $51.15 | $45.86 | 66,832 |
| 2017-09-13 | $51.10 | $51.80 | $51.10 | $51.60 | $46.27 | 79,042 |
| 2017-09-12 | $51.10 | $51.75 | $51.10 | $51.35 | $46.04 | 69,100 |
| 2017-09-11 | $50.10 | $51.05 | $50.10 | $50.75 | $45.51 | 36,551 |
| 2017-09-08 | $48.60 | $50.30 | $48.60 | $49.80 | $44.65 | 34,539 |
| 2017-09-07 | $49.50 | $49.90 | $48.35 | $48.70 | $43.67 | 32,609 |
| 2017-09-06 | $49.75 | $50.75 | $49.35 | $49.55 | $44.43 | 62,400 |
| 2017-09-05 | $49.90 | $50.70 | $49.25 | $49.55 | $44.43 | 54,200 |
| 2017-09-01 | $50.40 | $51.20 | $49.95 | $50.35 | $45.15 | 30,544 |
| 2017-08-31 | $50.35 | $51.15 | $50.23 | $50.40 | $45.19 | 69,018 |
| 2017-08-30 | $49.95 | $50.50 | $49.75 | $50.05 | $44.88 | 35,873 |
| 2017-08-29 | $49.65 | $50.30 | $49.50 | $49.90 | $44.74 | 34,434 |
| 2017-08-28 | $50.30 | $50.30 | $49.80 | $50.20 | $45.01 | 24,334 |
| 2017-08-25 | $50.40 | $50.83 | $50.25 | $50.30 | $45.10 | 34,188 |
| 2017-08-24 | $50.45 | $50.45 | $49.80 | $50.05 | $44.88 | 29,366 |
| 2017-08-23 | $49.35 | $50.65 | $49.20 | $50.30 | $45.10 | 41,298 |
| 2017-08-22 | $49.60 | $50.00 | $49.60 | $49.70 | $44.56 | 25,040 |
| 2017-08-21 | $49.05 | $49.55 | $48.80 | $49.15 | $44.07 | 26,098 |
| 2017-08-18 | $48.20 | $49.45 | $48.20 | $49.00 | $43.94 | 31,617 |
| 2017-08-17 | $49.90 | $50.20 | $48.50 | $48.65 | $43.62 | 43,049 |
| 2017-08-16 | $50.65 | $50.90 | $49.75 | $49.95 | $44.79 | 19,569 |
| 2017-08-15 | $51.10 | $51.10 | $50.15 | $50.30 | $45.10 | 24,317 |
| 2017-08-14 | $50.00 | $50.90 | $49.75 | $50.85 | $45.59 | 45,486 |
| 2017-08-11 | $50.35 | $50.35 | $49.10 | $49.45 | $44.34 | 40,510 |
| 2017-08-10 | $50.65 | $50.84 | $49.75 | $49.85 | $44.70 | 33,735 |
| 2017-08-09 | $52.05 | $52.50 | $51.10 | $51.25 | $45.95 | 37,519 |
| 2017-08-08 | $52.15 | $53.20 | $51.85 | $52.40 | $46.98 | 29,628 |
| 2017-08-07 | $52.85 | $52.85 | $52.05 | $52.35 | $46.94 | 20,857 |
| 2017-08-04 | $52.65 | $52.90 | $52.25 | $52.65 | $47.21 | 34,988 |
| 2017-08-03 | $53.45 | $53.85 | $52.00 | $52.20 | $46.81 | 71,063 |
| 2017-08-02 | $53.80 | $54.50 | $52.90 | $53.50 | $47.97 | 58,653 |
| 2017-08-01 | $53.90 | $55.45 | $53.20 | $53.70 | $48.15 | 53,700 |
| 2017-07-31 | $107.05 | $108.40 | $106.00 | $106.75 | $47.86 | 55,472 |
| 2017-07-28 | $106.05 | $107.05 | $105.68 | $106.15 | $47.59 | 23,362 |
| 2017-07-27 | $107.70 | $108.05 | $106.05 | $106.10 | $47.57 | 42,338 |
| 2017-07-26 | $109.75 | $109.75 | $106.58 | $106.80 | $47.88 | 39,650 |
| 2017-07-25 | $108.75 | $109.40 | $107.70 | $108.80 | $48.78 | 43,346 |
| 2017-07-24 | $109.00 | $110.00 | $106.45 | $107.55 | $48.22 | 75,432 |
| 2017-07-21 | $113.05 | $115.80 | $107.61 | $108.95 | $48.85 | 95,400 |
| 2017-07-20 | $99.20 | $105.65 | $98.40 | $104.85 | $47.01 | 63,596 |
| 2017-07-19 | $99.40 | $100.65 | $98.80 | $99.15 | $44.45 | 30,344 |
| 2017-07-18 | $99.25 | $99.50 | $98.40 | $99.45 | $44.59 | 37,580 |
| 2017-07-17 | $98.95 | $100.00 | $98.30 | $99.30 | $44.52 | 39,622 |
| 2017-07-14 | $99.25 | $99.60 | $98.20 | $98.95 | $44.36 | 39,662 |
| 2017-07-13 | $99.75 | $99.75 | $98.10 | $99.50 | $44.61 | 37,060 |
| 2017-07-12 | $98.05 | $99.55 | $97.95 | $98.95 | $44.36 | 26,958 |
| 2017-07-11 | $99.15 | $99.15 | $97.05 | $98.00 | $43.94 | 33,648 |
| 2017-07-10 | $99.90 | $100.00 | $97.60 | $98.80 | $44.29 | 43,238 |
| 2017-07-07 | $98.50 | $100.25 | $97.50 | $100.10 | $44.88 | 39,132 |
| 2017-07-06 | $99.00 | $99.90 | $97.95 | $98.10 | $43.98 | 41,034 |
| 2017-07-05 | $100.35 | $101.00 | $98.10 | $99.05 | $44.41 | 39,632 |
| 2017-07-03 | $96.90 | $101.40 | $96.90 | $100.45 | $45.03 | 72,740 |
| 2017-06-30 | $97.70 | $97.70 | $96.10 | $96.60 | $43.31 | 40,530 |
| 2017-06-29 | $97.55 | $97.60 | $96.30 | $97.40 | $43.67 | 38,362 |
| 2017-06-28 | $95.40 | $97.75 | $93.63 | $96.50 | $43.26 | 31,348 |
| 2017-06-27 | $94.60 | $95.75 | $94.35 | $95.10 | $42.47 | 42,040 |
| 2017-06-26 | $94.55 | $95.05 | $93.55 | $94.60 | $42.25 | 62,636 |
| 2017-06-23 | $95.00 | $95.15 | $93.96 | $94.45 | $42.18 | 162,654 |
| 2017-06-22 | $95.60 | $96.15 | $95.00 | $95.10 | $42.47 | 18,202 |
| 2017-06-21 | $97.30 | $98.62 | $95.45 | $95.55 | $42.67 | 73,680 |
| 2017-06-20 | $98.35 | $99.00 | $96.80 | $96.80 | $43.23 | 34,912 |
| 2017-06-19 | $100.05 | $101.05 | $98.30 | $98.85 | $44.14 | 35,716 |
| 2017-06-16 | $97.15 | $100.23 | $97.15 | $99.55 | $44.46 | 96,118 |
| 2017-06-15 | $99.25 | $100.70 | $99.25 | $100.10 | $44.70 | 45,898 |
| 2017-06-14 | $99.60 | $99.90 | $98.15 | $99.75 | $44.55 | 33,358 |
| 2017-06-13 | $100.20 | $101.15 | $99.50 | $99.95 | $44.63 | 46,292 |
| 2017-06-12 | $102.25 | $102.40 | $99.15 | $100.15 | $44.72 | 76,434 |
| 2017-06-09 | $98.50 | $102.53 | $98.50 | $101.70 | $45.42 | 58,948 |
| 2017-06-08 | $95.10 | $98.70 | $94.30 | $98.20 | $43.85 | 56,380 |
| 2017-06-07 | $94.75 | $94.80 | $93.40 | $94.40 | $42.16 | 30,096 |
| 2017-06-06 | $93.95 | $95.20 | $92.90 | $93.70 | $41.84 | 39,692 |
| 2017-06-05 | $96.10 | $96.38 | $94.35 | $94.45 | $42.18 | 33,002 |
| 2017-06-02 | $94.40 | $97.15 | $94.40 | $96.10 | $42.92 | 98,056 |
| 2017-06-01 | $94.75 | $95.35 | $93.45 | $95.15 | $42.49 | 59,850 |
| 2017-05-31 | $94.00 | $94.60 | $92.70 | $94.45 | $42.18 | 68,820 |
| 2017-05-30 | $95.40 | $96.28 | $93.80 | $94.85 | $42.36 | 63,408 |
| 2017-05-26 | $95.60 | $96.40 | $94.40 | $95.45 | $42.63 | 38,412 |
| 2017-05-25 | $95.85 | $95.90 | $94.65 | $95.15 | $42.49 | 55,684 |
| 2017-05-24 | $95.35 | $95.45 | $94.50 | $95.05 | $42.45 | 30,802 |
| 2017-05-23 | $93.55 | $95.75 | $93.45 | $95.25 | $42.54 | 40,104 |
| 2017-05-22 | $93.40 | $93.95 | $91.71 | $93.60 | $41.80 | 37,326 |
| 2017-05-19 | $92.95 | $93.95 | $92.20 | $92.35 | $41.24 | 42,522 |
| 2017-05-18 | $92.75 | $93.25 | $91.70 | $92.50 | $41.31 | 28,680 |
| 2017-05-17 | $94.60 | $95.60 | $91.48 | $92.05 | $41.11 | 47,550 |
| 2017-05-16 | $96.45 | $97.70 | $95.25 | $96.45 | $43.07 | 40,404 |
| 2017-05-15 | $95.78 | $96.80 | $94.90 | $96.35 | $43.03 | 31,544 |
| 2017-05-12 | $95.40 | $96.05 | $94.55 | $94.85 | $42.36 | 33,540 |
| 2017-05-11 | $95.55 | $96.30 | $94.60 | $95.35 | $42.58 | 33,434 |
| 2017-05-10 | $96.10 | $96.55 | $95.75 | $96.05 | $42.89 | 27,690 |
| 2017-05-09 | $97.85 | $98.50 | $95.85 | $96.60 | $43.14 | 45,856 |
| 2017-05-08 | $97.80 | $97.85 | $96.80 | $97.20 | $43.41 | 33,022 |
| 2017-05-05 | $96.95 | $97.05 | $95.75 | $97.05 | $43.34 | 37,012 |
| 2017-05-04 | $97.25 | $97.25 | $94.75 | $96.70 | $43.18 | 39,422 |
| 2017-05-03 | $95.70 | $98.13 | $95.70 | $96.95 | $43.29 | 69,572 |
| 2017-05-02 | $97.40 | $97.40 | $95.75 | $96.45 | $43.07 | 42,058 |
| 2017-05-01 | $96.45 | $97.90 | $96.15 | $97.05 | $43.34 | 76,618 |
| 2017-04-28 | $97.00 | $98.95 | $95.05 | $96.05 | $42.89 | 67,000 |
| 2017-04-27 | $98.80 | $98.95 | $97.20 | $97.20 | $43.41 | 53,760 |
| 2017-04-26 | $99.25 | $100.85 | $98.60 | $98.75 | $44.10 | 75,656 |
| 2017-04-25 | $100.80 | $102.03 | $98.78 | $99.00 | $44.21 | 80,700 |
| 2017-04-24 | $100.50 | $103.65 | $99.55 | $99.80 | $44.57 | 116,674 |
| 2017-04-21 | $93.80 | $99.50 | $93.73 | $98.80 | $44.12 | 122,470 |
| 2017-04-20 | $89.45 | $94.80 | $89.30 | $93.75 | $41.87 | 156,612 |
| 2017-04-19 | $88.60 | $89.90 | $88.55 | $89.10 | $39.79 | 39,342 |
| 2017-04-18 | $88.40 | $89.00 | $87.05 | $88.45 | $39.50 | 42,322 |
| 2017-04-17 | $87.05 | $89.85 | $86.25 | $88.70 | $39.61 | 36,200 |
| 2017-04-13 | $87.55 | $87.55 | $86.50 | $86.50 | $38.63 | 34,252 |
| 2017-04-12 | $89.85 | $92.95 | $87.80 | $88.15 | $39.37 | 42,400 |
| 2017-04-11 | $87.65 | $89.60 | $87.20 | $89.45 | $39.95 | 56,986 |
| 2017-04-10 | $88.70 | $89.50 | $87.10 | $88.20 | $39.39 | 24,576 |
| 2017-04-07 | $88.65 | $88.80 | $87.65 | $88.55 | $39.54 | 60,186 |
| 2017-04-06 | $88.20 | $89.50 | $87.65 | $89.00 | $39.74 | 48,708 |
| 2017-04-05 | $90.00 | $90.73 | $88.00 | $88.35 | $39.45 | 72,824 |
| 2017-04-04 | $89.55 | $90.40 | $88.75 | $89.20 | $39.83 | 26,036 |
| 2017-04-03 | $89.70 | $90.70 | $88.30 | $89.65 | $40.03 | 62,162 |
| 2017-03-31 | $90.25 | $91.05 | $89.55 | $89.90 | $40.15 | 116,804 |
| 2017-03-30 | $88.45 | $91.65 | $87.29 | $91.20 | $40.73 | 40,872 |
| 2017-03-29 | $90.85 | $90.85 | $87.70 | $88.60 | $39.57 | 32,764 |
| 2017-03-28 | $87.65 | $90.25 | $87.50 | $89.40 | $39.75 | 41,246 |
| 2017-03-27 | $86.70 | $88.15 | $85.00 | $87.90 | $39.09 | 29,396 |
| 2017-03-24 | $88.00 | $88.60 | $87.25 | $88.20 | $39.22 | 47,176 |
| 2017-03-23 | $86.25 | $88.55 | $86.25 | $87.60 | $38.95 | 34,212 |
| 2017-03-22 | $87.95 | $88.00 | $85.50 | $86.20 | $38.33 | 76,700 |
| 2017-03-21 | $91.15 | $92.25 | $87.80 | $88.00 | $39.13 | 98,298 |
| 2017-03-20 | $92.67 | $94.05 | $92.28 | $92.85 | $41.29 | 61,852 |
| 2017-03-17 | $92.75 | $95.00 | $92.45 | $94.70 | $42.11 | 190,710 |
| 2017-03-16 | $93.45 | $93.65 | $92.00 | $92.85 | $41.29 | 137,408 |
| 2017-03-15 | $91.95 | $93.35 | $91.90 | $92.50 | $41.13 | 40,684 |
| 2017-03-14 | $92.75 | $92.75 | $91.10 | $92.15 | $40.98 | 24,498 |
| 2017-03-13 | $92.40 | $92.85 | $92.15 | $92.70 | $41.22 | 62,390 |
| 2017-03-10 | $92.70 | $93.20 | $91.05 | $92.85 | $41.29 | 80,096 |
| 2017-03-09 | $91.80 | $93.70 | $91.55 | $91.65 | $40.75 | 84,886 |
| 2017-03-08 | $94.20 | $94.50 | $91.80 | $91.80 | $40.82 | 52,846 |
| 2017-03-07 | $94.05 | $94.35 | $93.05 | $93.50 | $41.58 | 29,550 |
| 2017-03-06 | $93.30 | $94.20 | $92.25 | $93.75 | $41.69 | 45,936 |
| 2017-03-03 | $93.95 | $95.25 | $93.80 | $94.70 | $42.11 | 43,144 |
| 2017-03-02 | $96.25 | $96.95 | $94.00 | $94.25 | $41.91 | 35,672 |
| 2017-03-01 | $97.00 | $98.25 | $96.20 | $97.00 | $43.13 | 146,586 |
| 2017-02-28 | $96.70 | $97.80 | $94.85 | $95.35 | $42.40 | 82,712 |
| 2017-02-27 | $97.75 | $98.25 | $97.05 | $97.40 | $43.31 | 34,194 |
| 2017-02-24 | $97.60 | $98.35 | $96.55 | $97.55 | $43.38 | 32,218 |
| 2017-02-23 | $97.50 | $98.25 | $96.90 | $97.80 | $43.49 | 44,884 |
| 2017-02-22 | $97.55 | $98.00 | $96.20 | $97.75 | $43.47 | 39,822 |
| 2017-02-21 | $96.30 | $97.40 | $96.30 | $97.00 | $43.13 | 27,718 |
| 2017-02-17 | $96.35 | $96.85 | $95.35 | $96.80 | $43.04 | 38,314 |
| 2017-02-16 | $96.95 | $96.95 | $95.55 | $96.35 | $42.84 | 29,422 |
| 2017-02-15 | $95.50 | $96.80 | $95.30 | $96.45 | $42.89 | 26,944 |
| 2017-02-14 | $96.50 | $96.50 | $94.83 | $95.75 | $42.58 | 52,448 |
| 2017-02-13 | $95.00 | $95.99 | $94.70 | $95.20 | $42.33 | 29,448 |
| 2017-02-10 | $94.35 | $94.70 | $93.55 | $94.40 | $41.98 | 42,192 |
| 2017-02-09 | $92.35 | $94.10 | $92.25 | $93.75 | $41.69 | 41,714 |
| 2017-02-08 | $92.35 | $93.70 | $91.15 | $92.35 | $41.06 | 44,342 |
| 2017-02-07 | $93.95 | $94.71 | $92.55 | $93.25 | $41.46 | 60,034 |
| 2017-02-06 | $94.75 | $94.75 | $93.05 | $93.25 | $41.46 | 39,486 |
| 2017-02-03 | $93.95 | $95.20 | $93.75 | $95.10 | $42.29 | 29,700 |
| 2017-02-02 | $93.80 | $94.55 | $92.20 | $93.25 | $41.46 | 44,454 |
| 2017-02-01 | $95.00 | $95.50 | $93.70 | $93.80 | $41.71 | 48,262 |
| 2017-01-31 | $92.55 | $94.60 | $92.55 | $94.35 | $41.95 | 45,592 |
| 2017-01-30 | $94.55 | $94.60 | $92.25 | $93.25 | $41.46 | 55,756 |
| 2017-01-27 | $95.30 | $96.40 | $94.58 | $95.20 | $42.33 | 57,280 |
| 2017-01-26 | $94.65 | $95.90 | $94.65 | $95.80 | $42.60 | 47,320 |
| 2017-01-25 | $94.75 | $96.89 | $93.55 | $95.45 | $42.44 | 67,760 |
| 2017-01-24 | $94.25 | $95.50 | $92.95 | $94.70 | $42.11 | 90,678 |
| 2017-01-23 | $94.10 | $94.90 | $93.00 | $93.65 | $41.64 | 80,094 |
| 2017-01-20 | $94.80 | $95.55 | $94.00 | $94.95 | $42.22 | 201,052 |
| 2017-01-19 | $93.54 | $94.30 | $92.25 | $94.00 | $41.80 | 64,094 |
| 2017-01-18 | $91.80 | $94.45 | $91.35 | $94.15 | $41.86 | 95,604 |
| 2017-01-17 | $93.70 | $93.70 | $91.25 | $92.70 | $41.22 | 98,558 |
| 2017-01-13 | $92.70 | $94.71 | $92.62 | $94.20 | $41.89 | 82,138 |
| 2017-01-12 | $92.95 | $93.25 | $91.13 | $92.40 | $41.09 | 33,626 |
| 2017-01-11 | $93.40 | $94.55 | $92.95 | $94.05 | $41.82 | 47,380 |
| 2017-01-10 | $90.80 | $94.20 | $90.80 | $93.80 | $41.71 | 115,966 |
| 2017-01-09 | $92.55 | $92.55 | $91.00 | $91.75 | $40.80 | 131,888 |
| 2017-01-06 | $93.80 | $93.85 | $92.45 | $93.05 | $41.38 | 73,444 |
| 2017-01-05 | $94.65 | $95.35 | $92.15 | $93.30 | $41.49 | 74,038 |
| 2017-01-04 | $92.75 | $95.05 | $92.75 | $94.85 | $42.18 | 102,848 |
| 2017-01-03 | $93.85 | $94.50 | $92.00 | $92.20 | $41.00 | 108,944 |
| 2016-12-30 | $93.75 | $94.00 | $92.80 | $93.05 | $41.38 | 47,328 |
| 2016-12-29 | $94.05 | $94.45 | $92.80 | $93.65 | $41.64 | 66,708 |
| 2016-12-28 | $93.60 | $94.45 | $93.35 | $93.85 | $41.73 | 80,286 |
| 2016-12-27 | $93.80 | $94.45 | $93.10 | $94.00 | $41.63 | 61,768 |
| 2016-12-23 | $93.45 | $93.90 | $92.00 | $93.25 | $41.30 | 36,752 |
| 2016-12-22 | $93.80 | $94.23 | $92.75 | $93.15 | $41.25 | 67,368 |
| 2016-12-21 | $92.70 | $93.90 | $91.73 | $93.50 | $41.41 | 70,088 |
| 2016-12-20 | $91.25 | $92.60 | $91.25 | $92.40 | $40.92 | 57,318 |
| 2016-12-19 | $90.45 | $92.00 | $89.70 | $91.00 | $40.30 | 70,158 |
| 2016-12-16 | $90.05 | $91.78 | $89.80 | $90.25 | $39.97 | 196,478 |
| 2016-12-15 | $90.45 | $92.10 | $90.10 | $90.45 | $40.06 | 102,872 |
| 2016-12-14 | $90.25 | $91.29 | $88.85 | $90.20 | $39.95 | 62,416 |
| 2016-12-13 | $89.70 | $90.90 | $89.30 | $90.40 | $40.04 | 74,178 |
| 2016-12-12 | $90.70 | $91.51 | $89.25 | $89.45 | $39.61 | 99,352 |
| 2016-12-09 | $91.35 | $91.50 | $90.00 | $91.00 | $40.30 | 177,320 |
| 2016-12-08 | $89.55 | $91.75 | $88.60 | $91.00 | $40.30 | 109,494 |
| 2016-12-07 | $87.25 | $89.20 | $86.85 | $89.05 | $39.44 | 88,688 |
| 2016-12-06 | $85.00 | $88.15 | $84.50 | $87.50 | $38.75 | 146,900 |
| 2016-12-05 | $82.15 | $84.95 | $82.15 | $84.85 | $37.58 | 115,662 |
| 2016-12-02 | $82.00 | $82.15 | $81.25 | $81.75 | $36.20 | 61,854 |
| 2016-12-01 | $82.85 | $82.85 | $81.70 | $82.40 | $36.49 | 101,764 |
| 2016-11-30 | $82.00 | $82.40 | $81.75 | $81.95 | $36.29 | 134,398 |
| 2016-11-29 | $82.20 | $82.20 | $81.35 | $81.75 | $36.20 | 101,134 |
| 2016-11-28 | $82.80 | $82.80 | $81.45 | $81.75 | $36.20 | 161,350 |
| 2016-11-25 | $82.95 | $82.95 | $82.55 | $82.75 | $36.65 | 40,678 |
| 2016-11-23 | $82.90 | $83.40 | $82.25 | $83.00 | $36.76 | 133,412 |
| 2016-11-22 | $83.00 | $83.50 | $82.25 | $83.00 | $36.76 | 182,732 |
| 2016-11-21 | $82.95 | $83.30 | $81.55 | $82.45 | $36.51 | 87,362 |
| 2016-11-18 | $82.10 | $83.50 | $80.40 | $82.60 | $36.58 | 112,060 |
| 2016-11-17 | $82.85 | $84.14 | $81.28 | $81.70 | $36.18 | 106,016 |
| 2016-11-16 | $82.35 | $82.95 | $80.62 | $82.85 | $36.69 | 57,222 |
| 2016-11-15 | $82.00 | $82.65 | $80.00 | $82.40 | $36.49 | 84,778 |
| 2016-11-14 | $85.00 | $85.00 | $81.90 | $82.75 | $36.65 | 163,252 |
| 2016-11-11 | $80.45 | $84.65 | $80.45 | $84.45 | $37.40 | 115,658 |
| 2016-11-10 | $79.05 | $82.05 | $78.78 | $81.45 | $36.07 | 91,588 |
| 2016-11-09 | $73.70 | $77.90 | $73.70 | $77.70 | $34.41 | 78,066 |
| 2016-11-08 | $72.50 | $74.05 | $72.00 | $73.35 | $32.48 | 65,342 |
| 2016-11-07 | $71.00 | $72.50 | $70.90 | $72.50 | $32.11 | 64,868 |
| 2016-11-04 | $70.15 | $71.55 | $69.75 | $70.00 | $31.00 | 45,906 |
| 2016-11-03 | $69.95 | $70.70 | $69.81 | $70.05 | $31.02 | 10,156 |
| 2016-11-02 | $70.20 | $70.60 | $69.25 | $69.60 | $30.82 | 19,528 |
| 2016-11-01 | $71.90 | $71.93 | $70.20 | $70.50 | $31.22 | 27,956 |
| 2016-10-31 | $71.60 | $72.00 | $71.50 | $71.70 | $31.75 | 50,676 |
| 2016-10-28 | $71.35 | $71.80 | $71.00 | $71.50 | $31.67 | 27,960 |
| 2016-10-27 | $69.90 | $72.00 | $69.90 | $71.20 | $31.53 | 24,632 |
| 2016-10-26 | $71.05 | $72.00 | $70.95 | $71.35 | $31.60 | 26,298 |
| 2016-10-25 | $72.05 | $72.05 | $70.00 | $71.65 | $31.73 | 35,172 |
| 2016-10-24 | $71.30 | $75.30 | $70.55 | $71.80 | $31.80 | 57,274 |
| 2016-10-21 | $71.05 | $71.18 | $69.63 | $70.80 | $31.36 | 61,286 |
| 2016-10-20 | $72.25 | $74.13 | $71.20 | $72.00 | $31.89 | 30,468 |
| 2016-10-19 | $71.90 | $72.80 | $70.40 | $72.50 | $32.11 | 31,764 |
| 2016-10-18 | $71.70 | $71.76 | $70.40 | $71.50 | $31.67 | 43,166 |
| 2016-10-17 | $70.80 | $72.00 | $68.11 | $71.25 | $31.55 | 29,678 |
| 2016-10-14 | $71.29 | $73.89 | $71.15 | $71.20 | $31.53 | 26,622 |
| 2016-10-13 | $72.15 | $72.53 | $68.65 | $70.67 | $31.30 | 29,006 |
| 2016-10-12 | $72.40 | $72.98 | $72.20 | $72.50 | $32.11 | 76,464 |
| 2016-10-11 | $73.18 | $73.69 | $72.01 | $72.32 | $32.03 | 94,510 |
| 2016-10-10 | $73.00 | $73.62 | $72.82 | $73.20 | $32.42 | 131,604 |
| 2016-10-07 | $72.33 | $72.85 | $72.13 | $72.72 | $32.21 | 56,772 |
| 2016-10-06 | $72.68 | $73.05 | $72.35 | $72.84 | $32.26 | 52,724 |
| 2016-10-05 | $72.88 | $73.27 | $72.35 | $72.66 | $32.18 | 52,836 |
| 2016-10-04 | $72.15 | $75.14 | $71.93 | $72.08 | $31.92 | 64,800 |
| 2016-10-03 | $72.39 | $72.58 | $71.15 | $71.95 | $31.86 | 49,990 |
| 2016-09-30 | $71.90 | $72.73 | $71.58 | $72.51 | $32.11 | 64,188 |
| 2016-09-29 | $71.52 | $71.85 | $71.00 | $71.19 | $31.53 | 55,222 |
| 2016-09-28 | $71.59 | $71.75 | $70.76 | $71.61 | $31.71 | 51,724 |
| 2016-09-27 | $70.39 | $71.87 | $70.39 | $71.73 | $31.60 | 33,980 |
| 2016-09-26 | $70.95 | $71.01 | $70.03 | $70.16 | $30.91 | 45,292 |
| 2016-09-23 | $71.30 | $72.37 | $71.30 | $71.50 | $31.50 | 35,548 |
| 2016-09-22 | $71.02 | $72.17 | $70.99 | $72.07 | $31.75 | 51,604 |
| 2016-09-21 | $70.50 | $70.81 | $70.28 | $70.66 | $31.13 | 27,872 |
| 2016-09-20 | $70.15 | $70.28 | $69.78 | $69.89 | $30.79 | 89,332 |
| 2016-09-19 | $69.00 | $70.17 | $69.00 | $69.50 | $30.62 | 34,124 |
| 2016-09-16 | $69.10 | $69.13 | $68.06 | $69.05 | $30.42 | 75,626 |
| 2016-09-15 | $68.60 | $69.13 | $68.60 | $68.99 | $30.39 | 27,562 |
| 2016-09-14 | $67.58 | $68.43 | $67.58 | $67.72 | $29.83 | 22,124 |
| 2016-09-13 | $69.35 | $69.47 | $67.41 | $68.39 | $30.13 | 58,920 |
| 2016-09-12 | $69.48 | $70.01 | $69.30 | $69.87 | $30.78 | 28,224 |
| 2016-09-09 | $70.52 | $71.14 | $69.79 | $69.79 | $30.74 | 43,520 |
| 2016-09-08 | $69.57 | $70.89 | $69.57 | $70.78 | $31.18 | 37,664 |
| 2016-09-07 | $68.81 | $69.81 | $68.81 | $69.74 | $30.72 | 62,764 |
| 2016-09-06 | $68.87 | $68.98 | $68.44 | $68.81 | $30.31 | 34,466 |
| 2016-09-02 | $68.72 | $69.12 | $68.45 | $69.11 | $30.45 | 20,748 |
| 2016-09-01 | $68.31 | $68.52 | $67.63 | $68.32 | $30.10 | 35,422 |
| 2016-08-31 | $68.00 | $68.84 | $67.66 | $68.60 | $30.22 | 110,394 |
| 2016-08-30 | $68.00 | $68.09 | $67.69 | $67.90 | $29.91 | 30,882 |
| 2016-08-29 | $67.77 | $68.05 | $67.60 | $67.80 | $29.87 | 28,918 |
| 2016-08-26 | $67.84 | $68.32 | $67.01 | $67.91 | $29.92 | 53,416 |
| 2016-08-25 | $67.16 | $67.80 | $66.90 | $67.66 | $29.81 | 52,012 |
| 2016-08-24 | $66.05 | $67.50 | $66.05 | $66.99 | $29.51 | 33,702 |
| 2016-08-23 | $67.00 | $67.42 | $66.78 | $67.05 | $29.54 | 49,272 |
| 2016-08-22 | $67.03 | $67.20 | $66.75 | $66.96 | $29.50 | 29,404 |
| 2016-08-19 | $67.17 | $67.27 | $66.79 | $67.03 | $29.53 | 49,624 |
| 2016-08-18 | $66.97 | $67.47 | $66.72 | $67.18 | $29.59 | 41,968 |
| 2016-08-17 | $66.60 | $67.23 | $66.49 | $67.01 | $29.52 | 15,940 |
| 2016-08-16 | $67.03 | $67.16 | $66.44 | $66.90 | $29.47 | 64,364 |
| 2016-08-15 | $66.46 | $67.24 | $66.29 | $67.05 | $29.54 | 60,054 |
| 2016-08-12 | $66.22 | $66.59 | $65.52 | $66.26 | $29.19 | 33,396 |
| 2016-08-11 | $66.12 | $66.82 | $65.78 | $66.59 | $29.34 | 47,720 |
| 2016-08-10 | $67.05 | $67.05 | $66.06 | $66.25 | $29.19 | 48,390 |
| 2016-08-09 | $66.58 | $67.06 | $66.53 | $67.00 | $29.52 | 40,404 |
| 2016-08-08 | $66.76 | $66.91 | $66.25 | $66.33 | $29.22 | 24,878 |
| 2016-08-05 | $65.98 | $67.00 | $65.73 | $66.72 | $29.39 | 95,442 |
| 2016-08-04 | $65.31 | $66.03 | $65.31 | $65.46 | $28.84 | 46,032 |
| 2016-08-03 | $64.93 | $65.97 | $64.56 | $65.90 | $29.03 | 83,614 |
| 2016-08-02 | $66.22 | $66.49 | $65.13 | $65.16 | $28.71 | 35,712 |
| 2016-08-01 | $65.80 | $66.65 | $64.81 | $66.02 | $29.08 | 31,078 |
| 2016-07-29 | $65.75 | $66.55 | $65.30 | $65.57 | $28.89 | 78,974 |
| 2016-07-28 | $66.77 | $66.77 | $65.93 | $65.96 | $29.06 | 24,850 |
| 2016-07-27 | $66.99 | $66.99 | $66.00 | $66.51 | $29.30 | 59,468 |
| 2016-07-26 | $66.48 | $67.36 | $65.82 | $66.75 | $29.41 | 80,982 |
| 2016-07-25 | $65.66 | $66.73 | $64.74 | $66.50 | $29.30 | 104,702 |
| 2016-07-22 | $61.90 | $67.83 | $61.72 | $66.40 | $29.25 | 234,454 |
| 2016-07-21 | $61.78 | $62.36 | $60.52 | $61.61 | $27.14 | 90,634 |
| 2016-07-20 | $62.16 | $62.47 | $61.63 | $62.07 | $27.34 | 19,904 |
| 2016-07-19 | $61.97 | $62.48 | $61.97 | $62.12 | $27.37 | 36,372 |
| 2016-07-18 | $62.90 | $63.03 | $61.99 | $62.24 | $27.42 | 33,204 |
| 2016-07-15 | $62.85 | $63.01 | $62.27 | $62.72 | $27.63 | 33,204 |
| 2016-07-14 | $62.67 | $63.07 | $62.02 | $62.33 | $27.46 | 60,702 |
| 2016-07-13 | $61.42 | $62.64 | $61.42 | $62.14 | $27.37 | 96,556 |
| 2016-07-12 | $61.83 | $62.95 | $61.76 | $62.75 | $27.64 | 37,704 |
| 2016-07-11 | $60.15 | $61.43 | $60.15 | $61.24 | $26.98 | 32,266 |
| 2016-07-08 | $59.59 | $60.80 | $59.58 | $60.15 | $26.50 | 51,674 |
| 2016-07-07 | $59.21 | $60.09 | $58.62 | $59.01 | $26.00 | 61,902 |
| 2016-07-06 | $58.67 | $59.23 | $58.54 | $59.20 | $26.08 | 45,336 |
| 2016-07-05 | $59.68 | $59.68 | $58.80 | $59.22 | $26.09 | 60,016 |
| 2016-07-01 | $59.77 | $60.25 | $59.21 | $59.80 | $26.34 | 40,740 |
| 2016-06-30 | $59.76 | $61.13 | $57.17 | $60.32 | $26.57 | 61,630 |
| 2016-06-29 | $57.94 | $61.24 | $57.94 | $59.31 | $26.13 | 56,664 |
| 2016-06-28 | $57.51 | $58.43 | $56.30 | $58.39 | $25.72 | 64,412 |
| 2016-06-27 | $59.40 | $59.40 | $57.00 | $57.13 | $25.01 | 84,802 |
| 2016-06-24 | $60.94 | $61.76 | $59.27 | $59.94 | $26.24 | 239,544 |
| 2016-06-23 | $62.39 | $63.91 | $62.39 | $63.33 | $27.73 | 41,502 |
| 2016-06-22 | $62.37 | $62.62 | $61.19 | $61.42 | $26.89 | 71,452 |
| 2016-06-21 | $60.61 | $62.00 | $60.15 | $61.89 | $27.10 | 72,214 |
| 2016-06-20 | $60.54 | $61.30 | $58.90 | $60.40 | $26.45 | 118,504 |
| 2016-06-17 | $61.13 | $61.83 | $59.40 | $59.41 | $26.01 | 293,788 |
| 2016-06-16 | $61.71 | $61.71 | $60.83 | $61.49 | $26.92 | 73,188 |
| 2016-06-15 | $61.81 | $62.37 | $61.22 | $61.40 | $26.88 | 32,864 |
| 2016-06-14 | $62.30 | $63.50 | $61.23 | $61.41 | $26.89 | 44,582 |
| 2016-06-13 | $62.84 | $63.60 | $61.78 | $62.54 | $27.38 | 46,760 |
| 2016-06-10 | $62.87 | $63.79 | $62.51 | $62.95 | $27.56 | 47,532 |
| 2016-06-09 | $63.41 | $63.93 | $61.83 | $62.87 | $27.53 | 68,312 |
| 2016-06-08 | $62.80 | $64.00 | $62.80 | $63.43 | $27.77 | 62,770 |
| 2016-06-07 | $61.68 | $63.67 | $61.68 | $63.22 | $27.68 | 29,044 |
| 2016-06-06 | $62.91 | $63.65 | $62.84 | $63.00 | $27.58 | 111,188 |
| 2016-06-03 | $62.75 | $63.34 | $61.70 | $63.13 | $27.64 | 33,884 |
| 2016-06-02 | $63.58 | $63.96 | $62.75 | $63.41 | $27.76 | 64,264 |
| 2016-06-01 | $62.90 | $63.87 | $62.42 | $63.74 | $27.91 | 42,664 |
| 2016-05-31 | $63.15 | $63.20 | $61.84 | $62.72 | $27.46 | 45,138 |
| 2016-05-27 | $61.99 | $63.13 | $61.70 | $62.68 | $27.44 | 27,552 |
| 2016-05-26 | $62.49 | $63.58 | $60.95 | $61.68 | $27.01 | 33,430 |
| 2016-05-25 | $62.21 | $63.00 | $61.61 | $62.31 | $27.28 | 27,806 |
| 2016-05-24 | $61.03 | $62.51 | $60.52 | $62.12 | $27.20 | 68,406 |
| 2016-05-23 | $59.06 | $61.59 | $59.06 | $61.04 | $26.73 | 55,724 |
| 2016-05-20 | $60.63 | $61.59 | $60.45 | $60.86 | $26.65 | 27,322 |
| 2016-05-19 | $60.99 | $62.21 | $60.00 | $60.25 | $26.38 | 20,120 |
| 2016-05-18 | $59.90 | $61.90 | $59.53 | $61.36 | $26.87 | 30,492 |
| 2016-05-17 | $59.90 | $60.67 | $58.89 | $59.24 | $25.94 | 55,860 |
| 2016-05-16 | $58.71 | $60.69 | $58.71 | $60.37 | $26.43 | 49,134 |
| 2016-05-13 | $58.49 | $59.73 | $58.34 | $58.92 | $25.80 | 34,914 |
| 2016-05-12 | $59.75 | $60.04 | $58.87 | $59.50 | $26.05 | 53,900 |
| 2016-05-11 | $59.44 | $60.11 | $58.33 | $59.64 | $26.11 | 29,598 |
| 2016-05-10 | $60.29 | $61.00 | $60.20 | $60.71 | $26.58 | 28,844 |
| 2016-05-09 | $60.61 | $60.90 | $59.97 | $59.97 | $26.26 | 43,268 |
| 2016-05-06 | $60.57 | $61.37 | $60.32 | $60.67 | $26.56 | 45,940 |
| 2016-05-05 | $59.27 | $61.45 | $59.27 | $60.49 | $26.48 | 26,970 |
| 2016-05-04 | $60.85 | $61.58 | $60.85 | $60.98 | $26.70 | 30,996 |
| 2016-05-03 | $62.85 | $62.85 | $60.66 | $61.24 | $26.81 | 74,052 |
| 2016-05-02 | $62.70 | $63.12 | $62.37 | $62.90 | $27.54 | 40,486 |
| 2016-04-29 | $62.63 | $63.52 | $62.22 | $62.37 | $27.31 | 62,850 |
| 2016-04-28 | $62.79 | $63.16 | $61.67 | $62.51 | $27.37 | 100,860 |
| 2016-04-27 | $62.50 | $62.96 | $62.10 | $62.87 | $27.53 | 36,554 |
| 2016-04-26 | $61.71 | $62.73 | $61.71 | $62.53 | $27.38 | 65,004 |
| 2016-04-25 | $61.40 | $61.48 | $61.08 | $61.35 | $26.86 | 82,726 |
| 2016-04-22 | $59.16 | $61.56 | $59.16 | $61.46 | $26.91 | 78,900 |
| 2016-04-21 | $58.86 | $59.08 | $58.66 | $58.79 | $25.74 | 28,402 |
| 2016-04-20 | $58.03 | $59.55 | $58.03 | $58.99 | $25.83 | 62,888 |
| 2016-04-19 | $59.77 | $59.77 | $58.67 | $59.00 | $25.83 | 87,492 |
| 2016-04-18 | $58.60 | $59.53 | $57.93 | $59.00 | $25.83 | 29,774 |
| 2016-04-15 | $57.77 | $58.81 | $57.77 | $58.72 | $25.71 | 36,138 |
| 2016-04-14 | $57.05 | $58.65 | $57.04 | $58.09 | $25.43 | 52,490 |
| 2016-04-13 | $57.01 | $58.25 | $56.95 | $57.50 | $25.18 | 131,336 |
| 2016-04-12 | $56.92 | $57.99 | $56.57 | $56.90 | $24.91 | 166,942 |
| 2016-04-11 | $56.82 | $58.09 | $56.63 | $57.07 | $24.99 | 17,476 |
| 2016-04-08 | $55.92 | $56.98 | $55.86 | $56.42 | $24.70 | 42,804 |
| 2016-04-07 | $57.05 | $57.13 | $55.05 | $55.63 | $24.36 | 105,346 |
| 2016-04-06 | $56.49 | $57.96 | $56.46 | $56.82 | $24.88 | 33,246 |
| 2016-04-05 | $57.08 | $57.08 | $56.10 | $56.21 | $24.61 | 40,118 |
| 2016-04-04 | $57.50 | $57.50 | $56.65 | $56.71 | $24.83 | 31,830 |
| 2016-04-01 | $56.53 | $57.60 | $55.89 | $57.58 | $25.21 | 23,094 |
| 2016-03-31 | $56.45 | $57.14 | $56.37 | $57.03 | $24.97 | 31,250 |
| 2016-03-30 | $56.91 | $57.00 | $55.61 | $56.90 | $24.91 | 25,710 |
| 2016-03-29 | $56.13 | $56.83 | $55.45 | $56.32 | $24.66 | 100,220 |
| 2016-03-28 | $57.54 | $57.54 | $55.93 | $56.68 | $24.66 | 40,664 |
| 2016-03-24 | $56.61 | $56.76 | $55.39 | $56.47 | $24.57 | 40,676 |
| 2016-03-23 | $57.35 | $57.80 | $56.52 | $56.62 | $24.63 | 51,246 |
| 2016-03-22 | $57.88 | $57.88 | $56.90 | $57.55 | $25.04 | 35,858 |
| 2016-03-21 | $56.76 | $58.44 | $56.76 | $57.81 | $25.15 | 38,952 |
| 2016-03-18 | $58.44 | $58.96 | $58.24 | $58.69 | $25.53 | 141,356 |
| 2016-03-17 | $56.89 | $58.32 | $56.40 | $58.29 | $25.36 | 30,770 |
| 2016-03-16 | $57.51 | $58.15 | $56.94 | $57.27 | $24.92 | 27,702 |
| 2016-03-15 | $57.94 | $58.48 | $57.44 | $57.44 | $24.99 | 18,594 |
| 2016-03-14 | $58.74 | $59.28 | $57.88 | $58.26 | $25.35 | 26,446 |
| 2016-03-11 | $57.72 | $58.89 | $56.89 | $58.75 | $25.56 | 47,302 |
| 2016-03-10 | $57.50 | $57.75 | $56.40 | $57.55 | $25.04 | 33,378 |
| 2016-03-09 | $58.62 | $58.79 | $57.17 | $57.43 | $24.99 | 65,942 |
| 2016-03-08 | $58.33 | $59.29 | $53.39 | $58.06 | $25.26 | 126,664 |
| 2016-03-07 | $59.26 | $59.87 | $58.63 | $58.98 | $25.66 | 40,634 |
| 2016-03-04 | $60.06 | $60.70 | $58.93 | $59.57 | $25.92 | 46,108 |
| 2016-03-03 | $59.10 | $60.46 | $58.50 | $60.02 | $26.11 | 56,224 |
| 2016-03-02 | $58.11 | $59.33 | $57.62 | $59.09 | $25.71 | 80,066 |
| 2016-03-01 | $56.70 | $58.07 | $56.66 | $57.97 | $25.22 | 15,436 |
| 2016-02-29 | $57.68 | $58.09 | $56.08 | $56.50 | $24.58 | 72,540 |
| 2016-02-26 | $56.01 | $57.58 | $55.00 | $56.55 | $24.60 | 39,186 |
| 2016-02-25 | $55.00 | $56.01 | $54.23 | $55.22 | $24.02 | 69,168 |
| 2016-02-24 | $54.27 | $55.00 | $53.61 | $54.98 | $23.92 | 22,566 |
| 2016-02-23 | $55.08 | $55.36 | $54.17 | $54.52 | $23.72 | 25,652 |
| 2016-02-22 | $55.03 | $55.49 | $55.00 | $55.20 | $24.01 | 35,934 |
| 2016-02-19 | $54.97 | $55.34 | $54.40 | $54.88 | $23.88 | 22,578 |
| 2016-02-18 | $55.80 | $55.80 | $54.38 | $55.00 | $23.93 | 26,290 |
| 2016-02-17 | $55.42 | $56.34 | $54.89 | $55.71 | $24.24 | 42,822 |
| 2016-02-16 | $55.50 | $55.56 | $53.71 | $55.39 | $24.10 | 30,880 |
| 2016-02-12 | $55.50 | $55.50 | $53.77 | $55.03 | $23.94 | 49,306 |
| 2016-02-11 | $54.40 | $55.50 | $54.11 | $55.05 | $23.95 | 35,230 |
| 2016-02-10 | $55.73 | $55.93 | $54.96 | $55.09 | $23.97 | 51,582 |
| 2016-02-09 | $54.43 | $55.51 | $54.22 | $55.16 | $24.00 | 47,440 |
| 2016-02-08 | $53.74 | $55.51 | $53.62 | $54.84 | $23.86 | 61,234 |
| 2016-02-05 | $54.91 | $55.39 | $54.20 | $54.21 | $23.58 | 47,614 |
| 2016-02-04 | $55.27 | $56.47 | $54.39 | $54.74 | $23.81 | 58,452 |
| 2016-02-03 | $55.60 | $55.66 | $53.93 | $55.15 | $23.99 | 74,128 |
| 2016-02-02 | $55.27 | $55.70 | $54.65 | $54.92 | $23.89 | 36,450 |
| 2016-02-01 | $55.61 | $56.14 | $54.21 | $55.70 | $24.23 | 59,700 |
| 2016-01-29 | $53.82 | $55.94 | $53.76 | $55.94 | $24.34 | 66,918 |
| 2016-01-28 | $53.00 | $53.85 | $53.00 | $53.82 | $23.41 | 38,462 |
| 2016-01-27 | $52.04 | $53.18 | $51.25 | $52.50 | $22.84 | 34,502 |
| 2016-01-26 | $51.17 | $52.34 | $51.17 | $52.34 | $22.77 | 58,830 |
| 2016-01-25 | $53.24 | $53.24 | $51.14 | $51.19 | $22.27 | 49,034 |
| 2016-01-22 | $54.21 | $54.35 | $52.72 | $53.33 | $23.20 | 58,612 |
| 2016-01-21 | $54.53 | $55.99 | $53.41 | $54.21 | $23.58 | 37,560 |
| 2016-01-20 | $53.20 | $54.94 | $52.52 | $54.26 | $23.61 | 53,204 |
| 2016-01-19 | $54.09 | $54.09 | $53.30 | $53.87 | $23.44 | 40,108 |
| 2016-01-15 | $54.08 | $55.00 | $53.01 | $54.05 | $23.51 | 49,098 |
| 2016-01-14 | $55.71 | $55.92 | $54.80 | $55.22 | $24.02 | 47,498 |
| 2016-01-13 | $56.80 | $56.84 | $55.09 | $55.21 | $24.02 | 39,502 |
| 2016-01-12 | $57.79 | $58.29 | $57.11 | $57.29 | $24.92 | 51,102 |
| 2016-01-11 | $56.69 | $57.60 | $56.37 | $57.22 | $24.89 | 48,056 |
| 2016-01-08 | $57.24 | $57.24 | $56.02 | $56.13 | $24.42 | 49,302 |
| 2016-01-07 | $56.46 | $57.05 | $56.46 | $56.66 | $24.65 | 44,394 |
| 2016-01-06 | $56.25 | $58.27 | $56.25 | $57.76 | $25.13 | 77,226 |
| 2016-01-05 | $56.85 | $58.41 | $56.00 | $56.75 | $24.69 | 71,258 |
| 2016-01-04 | $57.88 | $57.98 | $56.27 | $56.61 | $24.63 | 57,228 |
| 2015-12-31 | $59.90 | $59.90 | $58.45 | $58.62 | $25.50 | 40,588 |
| 2015-12-30 | $60.70 | $60.70 | $59.19 | $59.93 | $26.07 | 35,064 |
| 2015-12-29 | $59.95 | $60.88 | $59.52 | $60.70 | $26.41 | 35,496 |
| 2015-12-28 | $59.20 | $59.88 | $58.75 | $59.62 | $25.78 | 27,580 |
| 2015-12-24 | $58.82 | $59.50 | $58.82 | $59.38 | $25.68 | 19,154 |
| 2015-12-23 | $58.32 | $58.61 | $58.11 | $58.49 | $25.30 | 38,452 |
| 2015-12-22 | $57.76 | $58.05 | $57.36 | $57.78 | $24.99 | 80,774 |
| 2015-12-21 | $58.17 | $58.17 | $57.14 | $57.79 | $24.99 | 37,684 |
| 2015-12-18 | $58.85 | $58.97 | $57.51 | $57.62 | $24.92 | 104,034 |
| 2015-12-17 | $60.23 | $60.25 | $58.49 | $59.07 | $25.55 | 46,522 |
| 2015-12-16 | $59.82 | $60.33 | $59.12 | $59.91 | $25.91 | 25,768 |
| 2015-12-15 | $58.81 | $59.90 | $58.81 | $59.68 | $25.81 | 29,796 |
| 2015-12-14 | $57.10 | $58.61 | $56.99 | $58.44 | $25.27 | 35,422 |
| 2015-12-11 | $57.61 | $57.72 | $56.80 | $57.33 | $24.79 | 39,862 |
| 2015-12-10 | $58.60 | $58.69 | $58.03 | $58.08 | $25.12 | 31,440 |
| 2015-12-09 | $59.82 | $60.16 | $58.00 | $58.41 | $25.26 | 52,644 |
| 2015-12-08 | $61.36 | $61.36 | $59.54 | $59.64 | $25.79 | 36,158 |
| 2015-12-07 | $63.65 | $64.16 | $61.17 | $61.70 | $26.68 | 59,150 |
| 2015-12-04 | $63.95 | $65.57 | $63.48 | $63.66 | $27.53 | 43,780 |
| 2015-12-03 | $63.61 | $64.78 | $63.48 | $64.00 | $27.68 | 108,386 |
| 2015-12-02 | $63.97 | $64.25 | $63.31 | $63.42 | $27.43 | 33,536 |
| 2015-12-01 | $64.66 | $64.87 | $63.70 | $64.06 | $27.71 | 35,978 |
| 2015-11-30 | $64.16 | $64.91 | $64.06 | $64.47 | $27.88 | 35,146 |
| 2015-11-27 | $63.74 | $64.50 | $63.03 | $64.49 | $27.89 | 19,284 |
| 2015-11-25 | $63.70 | $64.04 | $63.04 | $63.46 | $27.45 | 22,650 |
| 2015-11-24 | $63.22 | $63.80 | $62.70 | $63.74 | $27.57 | 19,090 |
| 2015-11-23 | $63.41 | $63.89 | $63.22 | $63.50 | $27.46 | 16,836 |
| 2015-11-20 | $63.07 | $63.83 | $62.91 | $63.41 | $27.42 | 32,702 |
| 2015-11-19 | $63.29 | $63.29 | $62.42 | $62.81 | $27.16 | 24,048 |
| 2015-11-18 | $62.78 | $63.55 | $62.06 | $63.50 | $27.46 | 49,366 |
| 2015-11-17 | $63.06 | $63.82 | $62.39 | $62.78 | $27.15 | 34,308 |
| 2015-11-16 | $61.94 | $62.99 | $61.51 | $62.87 | $27.19 | 32,710 |
| 2015-11-13 | $62.08 | $62.37 | $61.08 | $61.95 | $26.79 | 82,408 |
| 2015-11-12 | $63.89 | $64.50 | $62.08 | $62.38 | $26.98 | 34,622 |
| 2015-11-11 | $64.84 | $65.00 | $63.95 | $64.22 | $27.77 | 24,036 |
| 2015-11-10 | $63.39 | $64.84 | $63.39 | $64.60 | $27.94 | 34,196 |
| 2015-11-09 | $65.00 | $65.00 | $63.67 | $63.83 | $27.61 | 51,718 |
| 2015-11-06 | $64.35 | $65.33 | $63.99 | $65.00 | $28.11 | 132,920 |
| 2015-11-05 | $62.76 | $63.89 | $62.76 | $63.77 | $27.58 | 49,420 |
| 2015-11-04 | $62.77 | $63.24 | $62.17 | $62.80 | $27.16 | 46,914 |
| 2015-11-03 | $62.33 | $62.95 | $60.47 | $62.45 | $27.01 | 35,816 |
| 2015-11-02 | $61.90 | $62.49 | $61.21 | $62.27 | $26.93 | 63,156 |
| 2015-10-30 | $63.41 | $63.41 | $61.47 | $61.63 | $26.65 | 31,282 |
| 2015-10-29 | $64.20 | $64.28 | $63.44 | $63.58 | $27.50 | 75,568 |
| 2015-10-28 | $62.75 | $64.56 | $62.75 | $64.10 | $27.72 | 61,454 |
| 2015-10-27 | $63.74 | $64.00 | $61.96 | $62.39 | $26.98 | 40,318 |
| 2015-10-26 | $63.97 | $64.89 | $63.34 | $63.85 | $27.61 | 32,180 |
| 2015-10-23 | $63.21 | $64.00 | $62.18 | $63.90 | $27.64 | 56,160 |
| 2015-10-22 | $62.39 | $63.91 | $62.09 | $62.67 | $27.10 | 39,980 |
| 2015-10-21 | $63.24 | $63.49 | $62.07 | $62.15 | $26.88 | 40,742 |
| 2015-10-20 | $61.98 | $62.91 | $61.52 | $62.90 | $27.20 | 20,470 |
| 2015-10-19 | $61.95 | $62.67 | $61.59 | $62.19 | $26.90 | 62,814 |
| 2015-10-16 | $64.70 | $65.87 | $61.06 | $62.28 | $26.94 | 63,692 |
| 2015-10-15 | $62.78 | $65.43 | $60.53 | $64.02 | $27.69 | 46,632 |
| 2015-10-14 | $63.50 | $63.81 | $62.16 | $62.47 | $27.02 | 27,024 |
| 2015-10-13 | $64.57 | $64.86 | $63.83 | $63.86 | $27.62 | 34,622 |
| 2015-10-12 | $64.16 | $65.00 | $63.03 | $64.90 | $28.07 | 28,144 |
| 2015-10-09 | $64.29 | $65.40 | $63.85 | $63.91 | $27.64 | 35,918 |
| 2015-10-08 | $63.80 | $64.36 | $63.43 | $64.32 | $27.82 | 47,846 |
| 2015-10-07 | $63.05 | $63.90 | $62.16 | $63.83 | $27.61 | 51,134 |
| 2015-10-06 | $63.07 | $63.59 | $62.27 | $62.66 | $27.10 | 48,786 |
| 2015-10-05 | $63.18 | $63.94 | $63.18 | $63.55 | $27.48 | 28,062 |
| 2015-10-02 | $61.72 | $62.67 | $60.59 | $62.67 | $27.10 | 54,082 |
| 2015-10-01 | $63.25 | $63.54 | $62.00 | $62.42 | $27.00 | 43,002 |
| 2015-09-30 | $63.32 | $63.37 | $61.98 | $63.10 | $27.29 | 66,594 |
| 2015-09-29 | $62.06 | $63.01 | $61.50 | $62.60 | $27.07 | 46,120 |
| 2015-09-28 | $61.73 | $62.74 | $60.28 | $61.72 | $26.69 | 68,282 |
| 2015-09-25 | $62.80 | $63.29 | $61.78 | $62.15 | $26.72 | 63,064 |
| 2015-09-24 | $61.46 | $62.40 | $60.85 | $62.15 | $26.72 | 57,246 |
| 2015-09-23 | $61.26 | $61.90 | $59.78 | $61.53 | $26.46 | 37,696 |
| 2015-09-22 | $60.93 | $61.22 | $60.04 | $60.77 | $26.13 | 37,292 |
| 2015-09-21 | $60.90 | $61.58 | $59.64 | $61.52 | $26.45 | 27,442 |
| 2015-09-18 | $61.18 | $62.00 | $60.12 | $60.20 | $25.88 | 165,988 |
| 2015-09-17 | $62.95 | $63.80 | $61.51 | $62.00 | $26.66 | 46,108 |
| 2015-09-16 | $63.53 | $63.53 | $62.42 | $62.62 | $26.93 | 41,078 |
| 2015-09-15 | $61.60 | $64.27 | $61.58 | $63.26 | $27.20 | 41,048 |
| 2015-09-14 | $61.24 | $61.60 | $61.03 | $61.59 | $26.48 | 45,324 |
| 2015-09-11 | $61.35 | $61.60 | $60.56 | $61.22 | $26.32 | 56,348 |
| 2015-09-10 | $60.97 | $62.33 | $60.97 | $61.58 | $26.48 | 51,092 |
| 2015-09-09 | $60.99 | $62.20 | $60.00 | $60.75 | $26.12 | 53,854 |
| 2015-09-08 | $59.89 | $61.54 | $59.81 | $60.88 | $26.18 | 33,984 |
| 2015-09-04 | $59.21 | $60.06 | $58.80 | $59.00 | $25.37 | 47,546 |
| 2015-09-03 | $60.17 | $60.77 | $59.92 | $59.92 | $25.76 | 34,054 |
Bancfirst Corp (BANF) News Headlines
Recent Bancfirst Corp (BANF) News
Similar Companies to Bancfirst Corp (BANF) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |