Cogent Communications Holdings Inc (CCOI) Exchange: NASDAQ
Data as of May 9, 2025
$55.02 ($-1.03) -1.84%
Cogent Communications Holdings Inc - Daily Information
Click for more stock information on Cogent Communications Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $55.53 |
| Previous Close | $55.02 |
| High | $55.89 |
| Low | $54.45 |
| Adjusted Open | $55.53 |
| Previous Adjusted Close | $55.02 |
| Adjusted High | $55.89 |
| Adjusted Low | $54.45 |
About Cogent Communications Holdings Inc (CCOI)
Cogent Communications Holdings Inc (CCOI) is a telecom and fiber optic-based service provider offering commercial internet, private data networking and voice services. Founded in 1999, the company has grown to serve more than 25 markets across North America, Europe and Asia with over 86,000 customer installations and an uncompromising commitment to customer service, reliable connectivity and speed. Cogent's global reach and unrivaled customer support have given it a distinct competitive advantage in its industry. Offering internet and network access services, private data networking solutions and integrated voice services, Cogent's solutions provide both physical and virtual private networks designed to be extremely reliable, secure and cost-effective. The Company also offers an integrated suite of professional, installation and splicing services, covering many of its customers' most comprehensive needs. Since its inception, Cogent has forged a number of noteworthy partnerships and alliances with several organizations, including Dell and AT&T. Additionally, the company has received multiple accolades over the years, including recognition by Network World 2016 Global Awards and Dallas Morning News in 2017. To ensure its businesses remain equipped to continuously meet the ever-evolving needs of its customers, Cogent also invests and deploys advanced products, solutions and services on an ongoing basis. As of 2020, the company provides services to over 86,000 customers globally and employs over 1,600 professionals
Invest in Cogent Communications Holdings Inc (CCOI)
Historical Stock Data for Cogent Communications Holdings Inc (CCOI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $55.53 | $55.89 | $54.45 | $55.02 | $55.02 | 459,389 |
| 2025-05-05 | $56.50 | $56.89 | $55.00 | $56.05 | $56.05 | 580,755 |
| 2025-05-02 | $55.24 | $56.52 | $54.53 | $56.46 | $56.46 | 582,862 |
| 2025-05-01 | $54.89 | $55.34 | $54.10 | $54.71 | $54.71 | 528,870 |
| 2025-04-30 | $54.57 | $55.32 | $53.68 | $54.35 | $54.35 | 603,600 |
| 2025-04-29 | $53.36 | $55.08 | $53.25 | $54.68 | $54.68 | 382,940 |
| 2025-04-28 | $53.51 | $54.25 | $53.12 | $53.62 | $53.62 | 294,928 |
| 2025-04-25 | $53.00 | $53.58 | $51.53 | $53.53 | $53.53 | 411,448 |
| 2025-04-24 | $52.00 | $53.91 | $51.96 | $53.50 | $53.50 | 312,919 |
| 2025-04-23 | $52.14 | $52.83 | $51.87 | $52.06 | $52.06 | 513,456 |
| 2025-04-22 | $51.73 | $51.99 | $50.08 | $51.15 | $51.15 | 507,837 |
| 2025-04-21 | $52.97 | $53.16 | $50.87 | $51.50 | $51.50 | 455,682 |
| 2025-04-17 | $52.41 | $53.81 | $52.41 | $53.10 | $53.10 | 440,284 |
| 2025-04-16 | $53.12 | $53.99 | $51.69 | $52.23 | $52.23 | 391,531 |
| 2025-04-15 | $53.12 | $53.73 | $52.80 | $53.44 | $53.44 | 423,340 |
| 2025-04-14 | $52.98 | $54.12 | $52.01 | $53.08 | $53.08 | 869,001 |
| 2025-04-11 | $50.60 | $52.00 | $50.15 | $51.73 | $51.73 | 744,183 |
| 2025-04-10 | $52.79 | $53.06 | $48.13 | $50.64 | $50.64 | 1,011,264 |
| 2025-04-09 | $50.48 | $54.80 | $47.54 | $53.83 | $53.83 | 2,196,873 |
| 2025-04-08 | $54.11 | $54.61 | $49.85 | $50.66 | $50.66 | 1,111,621 |
| 2025-04-07 | $53.95 | $56.77 | $52.71 | $53.30 | $53.30 | 1,455,406 |
| 2025-04-04 | $58.48 | $59.01 | $55.49 | $56.92 | $56.92 | 818,965 |
| 2025-04-03 | $59.80 | $60.75 | $58.72 | $60.08 | $60.08 | 528,634 |
| 2025-04-02 | $61.06 | $62.25 | $60.35 | $61.65 | $61.65 | 404,332 |
| 2025-04-01 | $61.21 | $62.06 | $60.06 | $61.66 | $61.66 | 399,836 |
| 2025-03-31 | $60.80 | $61.85 | $60.11 | $61.31 | $61.31 | 622,444 |
| 2025-03-28 | $61.75 | $62.10 | $60.39 | $61.57 | $61.57 | 403,279 |
| 2025-03-27 | $62.79 | $63.22 | $61.23 | $61.50 | $61.50 | 769,955 |
| 2025-03-26 | $63.94 | $64.88 | $62.75 | $63.07 | $63.07 | 572,540 |
| 2025-03-25 | $68.05 | $68.10 | $63.86 | $63.89 | $63.89 | 720,619 |
| 2025-03-24 | $68.97 | $69.63 | $68.13 | $68.15 | $68.15 | 335,751 |
| 2025-03-21 | $68.49 | $69.21 | $67.51 | $68.31 | $68.31 | 835,980 |
| 2025-03-20 | $69.85 | $70.50 | $68.91 | $68.97 | $68.97 | 253,941 |
| 2025-03-19 | $70.05 | $71.55 | $69.70 | $70.51 | $70.51 | 278,807 |
| 2025-03-18 | $71.09 | $71.48 | $70.12 | $70.35 | $70.35 | 249,020 |
| 2025-03-17 | $68.43 | $71.48 | $68.04 | $70.91 | $70.91 | 413,283 |
| 2025-03-14 | $68.37 | $68.78 | $67.66 | $68.52 | $68.52 | 310,283 |
| 2025-03-13 | $69.16 | $69.21 | $67.54 | $67.61 | $67.61 | 281,042 |
| 2025-03-12 | $69.93 | $70.51 | $68.75 | $69.94 | $68.92 | 422,228 |
| 2025-03-11 | $69.79 | $71.24 | $69.46 | $69.93 | $68.91 | 328,007 |
| 2025-03-10 | $71.26 | $71.82 | $69.00 | $69.63 | $68.61 | 453,110 |
| 2025-03-07 | $71.00 | $72.68 | $70.19 | $71.59 | $71.59 | 395,612 |
| 2025-03-06 | $69.39 | $71.06 | $68.83 | $70.90 | $70.90 | 442,070 |
| 2025-03-05 | $71.41 | $72.42 | $70.01 | $70.19 | $70.19 | 426,434 |
| 2025-03-04 | $70.76 | $72.80 | $70.51 | $71.26 | $71.26 | 584,243 |
| 2025-03-03 | $72.90 | $75.46 | $70.74 | $71.32 | $71.32 | 710,099 |
| 2025-02-28 | $72.78 | $73.50 | $70.35 | $73.07 | $73.07 | 728,154 |
| 2025-02-27 | $78.50 | $79.50 | $71.32 | $72.46 | $72.46 | 973,078 |
| 2025-02-26 | $79.48 | $80.45 | $79.00 | $80.11 | $80.11 | 389,653 |
| 2025-02-25 | $79.31 | $79.82 | $77.91 | $79.22 | $79.22 | 319,986 |
| 2025-02-24 | $79.93 | $80.13 | $77.65 | $79.10 | $79.10 | 328,307 |
| 2025-02-21 | $81.98 | $82.00 | $79.54 | $79.93 | $79.93 | 300,536 |
| 2025-02-20 | $82.78 | $83.19 | $81.37 | $81.45 | $81.45 | 239,864 |
| 2025-02-19 | $83.47 | $84.06 | $82.86 | $83.44 | $83.44 | 249,075 |
| 2025-02-18 | $82.09 | $83.78 | $81.83 | $83.40 | $83.40 | 245,062 |
| 2025-02-14 | $82.60 | $82.78 | $81.82 | $82.00 | $82.00 | 161,762 |
| 2025-02-13 | $82.25 | $82.90 | $80.95 | $82.66 | $82.66 | 157,220 |
| 2025-02-12 | $81.50 | $82.60 | $81.23 | $81.92 | $81.92 | 278,033 |
| 2025-02-11 | $82.10 | $82.81 | $81.48 | $81.89 | $81.89 | 276,413 |
| 2025-02-10 | $80.91 | $82.44 | $80.24 | $82.38 | $82.38 | 334,489 |
| 2025-02-07 | $79.91 | $80.71 | $78.72 | $80.39 | $80.39 | 381,712 |
| 2025-02-06 | $79.65 | $79.80 | $78.75 | $79.58 | $79.58 | 226,060 |
| 2025-02-05 | $76.82 | $79.23 | $75.82 | $79.18 | $79.18 | 271,373 |
| 2025-02-04 | $77.39 | $77.66 | $75.80 | $76.18 | $76.18 | 327,549 |
| 2025-02-03 | $74.04 | $77.18 | $73.69 | $77.06 | $77.06 | 369,277 |
| 2025-01-31 | $75.00 | $76.25 | $74.58 | $75.34 | $75.34 | 309,509 |
| 2025-01-30 | $75.06 | $75.40 | $74.47 | $74.85 | $74.85 | 210,342 |
| 2025-01-29 | $74.82 | $75.75 | $74.09 | $74.49 | $74.49 | 239,504 |
| 2025-01-28 | $74.80 | $75.78 | $74.14 | $74.68 | $74.68 | 246,186 |
| 2025-01-27 | $75.70 | $75.75 | $73.73 | $74.23 | $74.23 | 385,248 |
| 2025-01-24 | $75.02 | $76.30 | $74.87 | $75.70 | $75.70 | 306,349 |
| 2025-01-23 | $73.96 | $75.96 | $73.74 | $75.02 | $75.02 | 295,879 |
| 2025-01-22 | $73.46 | $75.12 | $73.26 | $74.54 | $74.54 | 331,566 |
| 2025-01-21 | $72.95 | $74.06 | $72.91 | $73.57 | $73.57 | 350,182 |
| 2025-01-17 | $73.03 | $73.60 | $72.24 | $72.60 | $72.60 | 217,042 |
| 2025-01-16 | $72.78 | $73.44 | $72.06 | $72.20 | $72.20 | 359,188 |
| 2025-01-15 | $73.69 | $73.78 | $72.09 | $73.02 | $73.02 | 367,768 |
| 2025-01-14 | $71.80 | $72.97 | $71.26 | $71.96 | $71.96 | 324,631 |
| 2025-01-13 | $71.19 | $72.10 | $70.80 | $71.54 | $71.54 | 288,929 |
| 2025-01-10 | $71.85 | $73.34 | $71.63 | $71.73 | $71.73 | 478,791 |
| 2025-01-08 | $72.22 | $73.49 | $71.63 | $73.13 | $73.13 | 434,220 |
| 2025-01-07 | $75.89 | $76.40 | $72.33 | $72.49 | $72.49 | 482,891 |
| 2025-01-06 | $75.28 | $77.15 | $74.50 | $75.78 | $75.78 | 527,421 |
| 2025-01-03 | $77.21 | $77.72 | $74.18 | $75.64 | $75.64 | 402,817 |
| 2025-01-02 | $77.40 | $79.51 | $76.27 | $77.09 | $77.09 | 525,428 |
| 2024-12-31 | $76.56 | $77.93 | $75.96 | $77.07 | $77.07 | 554,167 |
| 2024-12-30 | $75.50 | $76.41 | $74.43 | $75.92 | $75.92 | 370,422 |
| 2024-12-27 | $75.89 | $76.49 | $75.06 | $75.77 | $75.77 | 312,612 |
| 2024-12-26 | $76.08 | $76.41 | $74.87 | $76.13 | $76.13 | 249,256 |
| 2024-12-24 | $75.25 | $76.25 | $74.95 | $76.09 | $76.09 | 181,611 |
| 2024-12-23 | $76.94 | $77.21 | $74.57 | $74.99 | $74.99 | 474,851 |
| 2024-12-20 | $74.04 | $77.57 | $74.04 | $77.34 | $77.34 | 1,402,172 |
| 2024-12-19 | $74.71 | $76.78 | $74.09 | $74.92 | $74.92 | 393,907 |
| 2024-12-18 | $74.66 | $76.58 | $73.26 | $74.36 | $74.36 | 446,777 |
| 2024-12-17 | $75.57 | $75.88 | $73.96 | $74.18 | $74.18 | 453,454 |
| 2024-12-16 | $76.17 | $77.26 | $75.08 | $76.17 | $76.17 | 538,338 |
| 2024-12-13 | $75.15 | $77.38 | $74.11 | $77.29 | $77.29 | 241,823 |
| 2024-12-12 | $76.15 | $76.60 | $75.08 | $75.43 | $75.43 | 261,308 |
| 2024-12-11 | $77.56 | $77.65 | $75.65 | $76.34 | $76.34 | 399,657 |
| 2024-12-10 | $76.72 | $77.55 | $75.52 | $76.71 | $76.71 | 381,040 |
| 2024-12-09 | $78.54 | $78.72 | $76.39 | $76.57 | $76.57 | 396,425 |
| 2024-12-06 | $79.25 | $79.57 | $77.41 | $78.15 | $78.15 | 378,659 |
| 2024-12-05 | $79.53 | $79.64 | $77.73 | $78.72 | $78.72 | 304,559 |
| 2024-12-04 | $80.12 | $81.22 | $79.16 | $79.90 | $79.90 | 479,546 |
| 2024-12-03 | $83.70 | $83.70 | $79.77 | $80.61 | $80.61 | 829,919 |
| 2024-12-02 | $81.58 | $83.59 | $80.70 | $83.29 | $83.29 | 357,646 |
| 2024-11-29 | $82.55 | $82.78 | $81.43 | $82.19 | $82.19 | 163,688 |
| 2024-11-27 | $82.89 | $83.96 | $81.65 | $82.57 | $82.57 | 293,436 |
| 2024-11-26 | $83.76 | $84.60 | $81.96 | $82.50 | $82.50 | 390,098 |
| 2024-11-25 | $84.35 | $85.18 | $82.81 | $83.02 | $83.02 | 823,035 |
| 2024-11-22 | $82.99 | $84.44 | $82.81 | $83.16 | $83.16 | 475,734 |
| 2024-11-21 | $81.53 | $84.16 | $81.27 | $83.79 | $82.80 | 525,263 |
| 2024-11-20 | $80.21 | $81.40 | $79.68 | $81.40 | $80.44 | 415,418 |
| 2024-11-19 | $79.38 | $81.23 | $79.32 | $79.96 | $79.01 | 260,777 |
| 2024-11-18 | $79.36 | $82.39 | $79.03 | $80.08 | $79.13 | 393,162 |
| 2024-11-15 | $78.21 | $79.78 | $76.36 | $79.40 | $78.46 | 437,649 |
| 2024-11-14 | $79.90 | $80.46 | $77.29 | $77.81 | $76.89 | 295,166 |
| 2024-11-13 | $78.64 | $80.00 | $78.37 | $78.64 | $77.71 | 314,450 |
| 2024-11-12 | $79.98 | $81.08 | $78.94 | $79.04 | $78.11 | 369,042 |
| 2024-11-11 | $83.57 | $83.57 | $80.34 | $80.45 | $79.50 | 549,470 |
| 2024-11-08 | $84.23 | $85.37 | $82.96 | $83.75 | $82.76 | 473,268 |
| 2024-11-07 | $81.50 | $86.76 | $80.02 | $85.35 | $84.34 | 662,242 |
| 2024-11-06 | $85.52 | $85.94 | $81.56 | $84.70 | $83.70 | 656,197 |
| 2024-11-05 | $81.23 | $82.20 | $79.92 | $81.58 | $80.62 | 298,230 |
| 2024-11-04 | $81.57 | $82.66 | $81.18 | $81.43 | $80.47 | 291,452 |
| 2024-11-01 | $80.72 | $82.88 | $80.52 | $81.62 | $80.65 | 339,805 |
| 2024-10-31 | $81.88 | $82.06 | $80.24 | $80.27 | $79.32 | 272,058 |
| 2024-10-30 | $81.75 | $82.64 | $81.43 | $81.59 | $80.63 | 216,652 |
| 2024-10-29 | $80.94 | $81.81 | $80.94 | $81.72 | $80.75 | 236,316 |
| 2024-10-28 | $82.98 | $83.17 | $80.59 | $81.60 | $80.64 | 350,120 |
| 2024-10-25 | $82.49 | $83.10 | $81.55 | $81.88 | $80.91 | 462,851 |
| 2024-10-24 | $82.56 | $83.11 | $82.09 | $82.26 | $81.29 | 268,175 |
| 2024-10-23 | $82.24 | $83.69 | $81.57 | $82.29 | $81.32 | 236,515 |
| 2024-10-22 | $84.00 | $84.33 | $82.17 | $82.23 | $81.26 | 304,449 |
| 2024-10-21 | $84.87 | $85.23 | $83.60 | $84.50 | $83.50 | 221,585 |
| 2024-10-18 | $85.08 | $85.21 | $84.59 | $84.94 | $84.94 | 257,827 |
| 2024-10-17 | $83.80 | $85.13 | $83.26 | $84.95 | $84.95 | 315,949 |
| 2024-10-16 | $82.60 | $84.41 | $82.54 | $83.66 | $83.66 | 310,007 |
| 2024-10-15 | $80.84 | $83.65 | $80.84 | $82.01 | $82.01 | 387,738 |
| 2024-10-14 | $80.29 | $81.30 | $80.22 | $80.83 | $80.83 | 270,039 |
| 2024-10-11 | $80.18 | $81.25 | $80.00 | $80.45 | $80.45 | 276,966 |
| 2024-10-10 | $80.55 | $80.94 | $79.34 | $79.88 | $79.88 | 273,327 |
| 2024-10-09 | $79.64 | $83.42 | $79.60 | $81.14 | $81.14 | 607,155 |
| 2024-10-08 | $77.33 | $79.72 | $76.93 | $79.42 | $79.42 | 352,472 |
| 2024-10-07 | $76.00 | $77.20 | $75.65 | $76.90 | $76.90 | 355,041 |
| 2024-10-04 | $76.31 | $77.07 | $75.67 | $76.09 | $76.09 | 403,813 |
| 2024-10-03 | $75.32 | $76.04 | $74.96 | $75.55 | $75.55 | 291,134 |
| 2024-10-02 | $74.56 | $76.30 | $74.49 | $75.47 | $75.47 | 414,882 |
| 2024-10-01 | $75.81 | $75.93 | $74.05 | $74.97 | $74.97 | 416,707 |
| 2024-09-30 | $76.62 | $77.29 | $75.31 | $75.92 | $75.92 | 384,570 |
| 2024-09-27 | $75.01 | $76.96 | $74.43 | $76.51 | $76.51 | 396,046 |
| 2024-09-26 | $73.96 | $74.65 | $72.83 | $74.52 | $74.52 | 341,369 |
| 2024-09-25 | $74.58 | $74.76 | $72.44 | $72.99 | $72.99 | 517,027 |
| 2024-09-24 | $72.99 | $75.21 | $72.82 | $74.43 | $74.43 | 435,454 |
| 2024-09-23 | $72.86 | $73.51 | $71.21 | $72.90 | $72.90 | 379,194 |
| 2024-09-20 | $70.66 | $73.05 | $70.65 | $72.29 | $72.29 | 1,276,013 |
| 2024-09-19 | $71.64 | $72.71 | $71.13 | $72.41 | $72.41 | 320,596 |
| 2024-09-18 | $70.70 | $71.78 | $70.00 | $70.66 | $70.66 | 402,145 |
| 2024-09-17 | $70.73 | $71.35 | $70.14 | $70.32 | $70.32 | 300,222 |
| 2024-09-16 | $71.98 | $72.67 | $69.54 | $70.73 | $70.73 | 512,770 |
| 2024-09-13 | $72.75 | $73.30 | $72.05 | $72.90 | $72.90 | 240,855 |
| 2024-09-12 | $69.96 | $72.49 | $69.80 | $71.96 | $71.96 | 338,379 |
| 2024-09-11 | $71.38 | $71.38 | $69.65 | $70.09 | $70.09 | 249,446 |
| 2024-09-10 | $71.33 | $71.97 | $70.44 | $71.84 | $71.84 | 396,444 |
| 2024-09-09 | $72.50 | $72.50 | $70.70 | $71.29 | $71.29 | 350,097 |
| 2024-09-06 | $72.12 | $73.59 | $71.32 | $73.18 | $73.18 | 423,297 |
| 2024-09-05 | $70.00 | $72.34 | $69.51 | $72.28 | $72.28 | 317,322 |
| 2024-09-04 | $69.01 | $70.66 | $68.90 | $69.73 | $69.73 | 285,004 |
| 2024-09-03 | $69.61 | $70.41 | $68.75 | $69.07 | $69.07 | 427,324 |
| 2024-08-30 | $70.28 | $70.80 | $68.77 | $69.98 | $69.98 | 423,956 |
| 2024-08-29 | $71.28 | $71.36 | $70.11 | $70.17 | $70.17 | 306,687 |
| 2024-08-28 | $72.53 | $73.13 | $70.92 | $71.28 | $71.28 | 327,699 |
| 2024-08-27 | $72.95 | $74.12 | $72.50 | $72.88 | $72.88 | 462,356 |
| 2024-08-26 | $73.36 | $73.65 | $72.49 | $72.81 | $72.81 | 252,970 |
| 2024-08-23 | $72.96 | $74.15 | $72.54 | $72.93 | $72.93 | 357,599 |
| 2024-08-22 | $73.37 | $73.37 | $71.85 | $72.37 | $72.37 | 226,386 |
| 2024-08-21 | $71.70 | $73.99 | $70.08 | $73.74 | $72.75 | 571,741 |
| 2024-08-20 | $75.17 | $76.42 | $74.41 | $74.73 | $73.73 | 278,816 |
| 2024-08-19 | $74.00 | $75.98 | $73.50 | $75.77 | $74.75 | 370,068 |
| 2024-08-16 | $73.03 | $74.22 | $72.54 | $73.46 | $72.47 | 312,910 |
| 2024-08-15 | $73.33 | $74.41 | $72.74 | $73.50 | $72.51 | 368,687 |
| 2024-08-14 | $72.00 | $72.31 | $71.20 | $72.27 | $71.30 | 348,984 |
| 2024-08-13 | $72.04 | $72.26 | $70.07 | $71.98 | $71.01 | 481,513 |
| 2024-08-12 | $71.55 | $72.18 | $69.86 | $71.81 | $70.85 | 598,997 |
| 2024-08-09 | $68.87 | $71.68 | $66.75 | $71.49 | $70.53 | 528,327 |
| 2024-08-08 | $69.00 | $69.54 | $64.16 | $68.79 | $67.87 | 687,179 |
| 2024-08-07 | $67.95 | $69.74 | $67.31 | $67.48 | $66.57 | 746,780 |
| 2024-08-06 | $64.75 | $67.90 | $63.99 | $67.35 | $66.45 | 367,719 |
| 2024-08-05 | $64.03 | $64.63 | $61.41 | $64.28 | $63.42 | 553,526 |
| 2024-08-02 | $67.00 | $68.65 | $66.81 | $66.85 | $65.95 | 396,985 |
| 2024-08-01 | $70.11 | $70.50 | $68.49 | $69.23 | $68.30 | 332,160 |
| 2024-07-31 | $69.47 | $71.44 | $68.68 | $70.59 | $69.64 | 474,147 |
| 2024-07-30 | $67.15 | $69.11 | $66.58 | $69.04 | $68.11 | 344,236 |
| 2024-07-29 | $68.74 | $68.86 | $66.47 | $67.00 | $66.10 | 279,648 |
| 2024-07-26 | $67.04 | $68.93 | $66.94 | $68.56 | $68.56 | 341,838 |
| 2024-07-25 | $65.20 | $67.42 | $65.20 | $66.56 | $66.56 | 452,611 |
| 2024-07-24 | $65.77 | $66.70 | $64.48 | $64.68 | $64.68 | 522,187 |
| 2024-07-23 | $65.42 | $66.42 | $65.27 | $65.60 | $65.60 | 294,383 |
| 2024-07-22 | $66.11 | $66.11 | $64.43 | $65.76 | $65.76 | 264,043 |
| 2024-07-19 | $65.37 | $66.42 | $64.42 | $66.31 | $66.31 | 394,424 |
| 2024-07-18 | $65.76 | $67.10 | $64.67 | $65.24 | $65.24 | 452,588 |
| 2024-07-17 | $69.03 | $70.75 | $65.77 | $66.11 | $66.11 | 722,837 |
| 2024-07-16 | $66.65 | $69.74 | $66.63 | $69.28 | $69.28 | 654,516 |
| 2024-07-15 | $65.31 | $66.60 | $65.00 | $65.80 | $65.80 | 469,285 |
| 2024-07-12 | $64.76 | $66.84 | $64.54 | $64.98 | $64.98 | 856,573 |
| 2024-07-11 | $59.83 | $64.21 | $59.69 | $64.18 | $64.18 | 1,050,550 |
| 2024-07-10 | $58.57 | $59.38 | $57.75 | $58.83 | $58.83 | 575,899 |
| 2024-07-09 | $57.26 | $58.44 | $56.95 | $58.40 | $58.40 | 447,500 |
| 2024-07-08 | $56.28 | $57.28 | $56.28 | $57.14 | $57.14 | 453,927 |
| 2024-07-05 | $55.39 | $56.41 | $54.87 | $56.07 | $56.07 | 385,449 |
| 2024-07-03 | $55.21 | $55.71 | $54.50 | $55.39 | $55.39 | 325,616 |
| 2024-07-02 | $55.20 | $55.27 | $54.08 | $54.78 | $54.78 | 420,327 |
| 2024-07-01 | $55.70 | $57.27 | $54.95 | $55.24 | $55.24 | 581,096 |
| 2024-06-28 | $54.50 | $56.94 | $54.25 | $56.44 | $56.44 | 1,768,636 |
| 2024-06-27 | $52.62 | $54.17 | $52.31 | $54.12 | $54.12 | 463,107 |
| 2024-06-26 | $52.22 | $52.88 | $51.99 | $52.48 | $52.48 | 550,370 |
| 2024-06-25 | $52.45 | $52.45 | $51.34 | $52.30 | $52.30 | 483,361 |
| 2024-06-24 | $51.93 | $52.50 | $51.61 | $52.41 | $52.41 | 335,104 |
| 2024-06-21 | $52.18 | $52.37 | $51.44 | $51.71 | $51.71 | 1,139,881 |
| 2024-06-20 | $53.31 | $54.23 | $51.60 | $52.36 | $52.36 | 509,694 |
| 2024-06-18 | $52.28 | $53.76 | $52.28 | $53.45 | $53.45 | 562,526 |
| 2024-06-17 | $52.18 | $52.68 | $51.62 | $52.46 | $52.46 | 723,234 |
| 2024-06-14 | $51.45 | $52.41 | $51.23 | $52.18 | $52.18 | 558,390 |
| 2024-06-13 | $54.22 | $54.22 | $51.73 | $51.78 | $51.78 | 509,448 |
| 2024-06-12 | $53.28 | $55.51 | $53.28 | $54.44 | $54.44 | 740,365 |
| 2024-06-11 | $51.50 | $53.27 | $50.80 | $52.15 | $52.15 | 811,166 |
| 2024-06-10 | $54.75 | $54.81 | $51.69 | $51.79 | $51.79 | 795,046 |
| 2024-06-07 | $56.10 | $56.23 | $54.97 | $55.11 | $55.11 | 509,968 |
| 2024-06-06 | $56.00 | $57.24 | $55.28 | $56.71 | $56.71 | 588,089 |
| 2024-06-05 | $56.73 | $57.01 | $55.80 | $55.98 | $55.98 | 688,897 |
| 2024-06-04 | $57.00 | $57.72 | $54.34 | $56.79 | $56.79 | 570,797 |
| 2024-06-03 | $59.73 | $59.73 | $57.08 | $57.17 | $57.17 | 602,500 |
| 2024-05-31 | $60.05 | $60.07 | $58.90 | $59.22 | $59.22 | 396,909 |
| 2024-05-30 | $59.50 | $60.82 | $59.47 | $59.77 | $59.77 | 397,059 |
| 2024-05-29 | $58.97 | $59.35 | $58.50 | $59.28 | $59.28 | 361,315 |
| 2024-05-28 | $59.14 | $59.64 | $58.52 | $59.36 | $59.36 | 345,301 |
| 2024-05-24 | $58.60 | $59.28 | $58.43 | $59.14 | $59.14 | 284,559 |
| 2024-05-23 | $58.67 | $58.75 | $57.64 | $58.49 | $58.49 | 409,272 |
| 2024-05-22 | $58.50 | $59.47 | $58.36 | $58.85 | $58.85 | 316,329 |
| 2024-05-21 | $59.48 | $59.98 | $58.63 | $59.81 | $59.81 | 399,523 |
| 2024-05-20 | $59.43 | $60.25 | $59.00 | $59.44 | $59.44 | 405,954 |
| 2024-05-17 | $58.14 | $59.65 | $57.84 | $59.15 | $59.15 | 508,305 |
| 2024-05-16 | $58.43 | $58.47 | $57.11 | $57.88 | $57.88 | 439,772 |
| 2024-05-15 | $58.59 | $59.16 | $57.38 | $58.69 | $58.69 | 595,002 |
| 2024-05-14 | $59.68 | $60.01 | $57.97 | $58.51 | $58.51 | 810,916 |
| 2024-05-13 | $59.80 | $60.36 | $58.98 | $59.11 | $59.11 | 623,232 |
| 2024-05-10 | $61.42 | $61.42 | $58.73 | $59.59 | $59.59 | 935,300 |
| 2024-05-09 | $63.22 | $64.36 | $58.45 | $61.70 | $61.70 | 884,108 |
| 2024-05-08 | $63.09 | $63.74 | $62.75 | $63.40 | $63.40 | 451,673 |
| 2024-05-07 | $63.68 | $64.18 | $63.01 | $63.07 | $63.07 | 341,895 |
| 2024-05-06 | $63.49 | $64.62 | $63.34 | $63.65 | $63.65 | 330,581 |
| 2024-05-03 | $64.34 | $64.57 | $62.93 | $63.07 | $63.07 | 407,753 |
| 2024-05-02 | $65.48 | $65.60 | $63.17 | $63.51 | $63.51 | 491,802 |
| 2024-05-01 | $64.51 | $65.21 | $63.77 | $64.90 | $64.90 | 336,107 |
| 2024-04-30 | $65.59 | $65.86 | $63.55 | $64.18 | $64.18 | 323,812 |
| 2024-04-29 | $65.89 | $66.46 | $65.49 | $65.99 | $65.99 | 354,118 |
| 2024-04-26 | $65.15 | $65.95 | $65.10 | $65.79 | $65.79 | 283,862 |
| 2024-04-25 | $64.43 | $65.14 | $64.43 | $64.93 | $64.93 | 386,717 |
| 2024-04-24 | $64.37 | $65.07 | $63.88 | $64.96 | $64.96 | 294,615 |
| 2024-04-23 | $64.74 | $65.59 | $64.27 | $64.32 | $64.32 | 337,425 |
| 2024-04-22 | $63.99 | $64.85 | $62.98 | $64.51 | $64.51 | 353,522 |
| 2024-04-19 | $62.92 | $63.99 | $62.92 | $63.29 | $63.29 | 320,994 |
| 2024-04-18 | $61.96 | $63.33 | $61.80 | $63.13 | $63.13 | 411,917 |
| 2024-04-17 | $62.95 | $63.13 | $61.64 | $61.95 | $61.95 | 416,090 |
| 2024-04-16 | $62.88 | $63.28 | $61.65 | $62.95 | $62.95 | 402,428 |
| 2024-04-15 | $63.00 | $63.83 | $62.59 | $63.03 | $63.03 | 355,250 |
| 2024-04-12 | $65.01 | $65.13 | $62.90 | $63.00 | $63.00 | 607,401 |
| 2024-04-11 | $64.57 | $65.43 | $64.49 | $65.29 | $65.29 | 448,717 |
| 2024-04-10 | $64.27 | $64.74 | $63.62 | $64.57 | $64.57 | 538,916 |
| 2024-04-09 | $64.76 | $64.99 | $64.30 | $64.86 | $64.86 | 316,515 |
| 2024-04-08 | $63.76 | $64.68 | $63.56 | $64.34 | $64.34 | 387,611 |
| 2024-04-05 | $63.61 | $64.21 | $63.06 | $63.33 | $63.33 | 506,508 |
| 2024-04-04 | $63.77 | $64.63 | $63.64 | $63.70 | $63.70 | 486,702 |
| 2024-04-03 | $62.94 | $63.77 | $62.46 | $63.70 | $63.70 | 369,960 |
| 2024-04-02 | $63.91 | $64.26 | $62.46 | $62.94 | $62.94 | 612,745 |
| 2024-04-01 | $65.90 | $65.90 | $63.92 | $64.17 | $64.17 | 478,039 |
| 2024-03-28 | $65.00 | $65.45 | $64.50 | $65.33 | $65.33 | 463,555 |
| 2024-03-27 | $63.47 | $65.13 | $63.32 | $64.81 | $64.81 | 353,608 |
| 2024-03-26 | $63.35 | $63.67 | $62.57 | $62.89 | $62.89 | 277,580 |
| 2024-03-25 | $63.10 | $63.46 | $62.47 | $62.92 | $62.92 | 242,661 |
| 2024-03-22 | $63.03 | $63.39 | $61.95 | $62.68 | $62.68 | 414,319 |
| 2024-03-21 | $63.00 | $64.15 | $62.33 | $62.70 | $62.70 | 522,851 |
| 2024-03-20 | $61.76 | $63.01 | $61.58 | $62.84 | $62.84 | 540,724 |
| 2024-03-19 | $63.23 | $63.30 | $61.84 | $61.94 | $61.94 | 606,494 |
| 2024-03-18 | $65.00 | $65.19 | $63.53 | $63.60 | $63.60 | 573,368 |
| 2024-03-15 | $64.16 | $65.25 | $63.50 | $64.93 | $64.93 | 1,375,882 |
| 2024-03-14 | $65.83 | $65.90 | $63.84 | $64.20 | $64.20 | 644,874 |
| 2024-03-13 | $68.41 | $68.91 | $67.01 | $67.29 | $66.29 | 580,287 |
| 2024-03-12 | $68.47 | $69.59 | $67.27 | $68.53 | $67.52 | 731,392 |
| 2024-03-11 | $67.85 | $68.84 | $67.05 | $68.31 | $67.30 | 785,312 |
| 2024-03-08 | $68.11 | $68.68 | $66.89 | $67.83 | $66.83 | 746,429 |
| 2024-03-07 | $70.91 | $70.91 | $67.67 | $67.98 | $66.97 | 887,901 |
| 2024-03-06 | $73.56 | $74.14 | $70.89 | $71.69 | $70.63 | 486,081 |
| 2024-03-05 | $70.94 | $73.77 | $70.73 | $73.00 | $71.92 | 667,887 |
| 2024-03-04 | $77.75 | $78.19 | $71.06 | $71.21 | $70.16 | 1,044,856 |
| 2024-03-01 | $80.10 | $80.10 | $74.56 | $78.55 | $77.39 | 992,627 |
| 2024-02-29 | $84.39 | $86.00 | $77.59 | $80.91 | $79.71 | 696,095 |
| 2024-02-28 | $79.19 | $81.38 | $79.00 | $80.72 | $79.52 | 459,560 |
| 2024-02-27 | $80.07 | $80.58 | $78.66 | $79.95 | $78.77 | 517,640 |
| 2024-02-26 | $78.79 | $80.06 | $78.35 | $80.00 | $78.82 | 321,963 |
| 2024-02-23 | $77.87 | $79.11 | $77.43 | $78.79 | $77.62 | 264,486 |
| 2024-02-22 | $76.67 | $77.90 | $76.00 | $77.50 | $76.35 | 334,022 |
| 2024-02-21 | $76.38 | $77.52 | $76.35 | $77.10 | $75.96 | 260,236 |
| 2024-02-20 | $75.90 | $77.23 | $75.90 | $76.91 | $75.77 | 255,183 |
| 2024-02-16 | $76.78 | $77.24 | $75.77 | $76.57 | $75.44 | 293,395 |
| 2024-02-15 | $75.00 | $77.36 | $75.00 | $77.07 | $75.93 | 232,076 |
| 2024-02-14 | $75.49 | $75.74 | $74.06 | $74.87 | $73.76 | 319,419 |
| 2024-02-13 | $75.68 | $76.51 | $73.96 | $74.75 | $73.64 | 410,349 |
| 2024-02-12 | $77.41 | $77.99 | $76.62 | $77.42 | $76.27 | 217,759 |
| 2024-02-09 | $75.23 | $77.48 | $75.10 | $77.38 | $76.23 | 286,377 |
| 2024-02-08 | $75.50 | $75.50 | $73.92 | $74.76 | $73.65 | 193,984 |
| 2024-02-07 | $74.48 | $75.63 | $74.12 | $75.45 | $74.33 | 265,964 |
| 2024-02-06 | $73.85 | $74.70 | $73.85 | $74.36 | $73.26 | 151,412 |
| 2024-02-05 | $73.54 | $74.49 | $72.64 | $74.00 | $72.90 | 193,201 |
| 2024-02-02 | $75.02 | $75.34 | $74.34 | $74.53 | $74.53 | 225,879 |
| 2024-02-01 | $77.15 | $77.89 | $75.14 | $75.73 | $75.73 | 367,548 |
| 2024-01-31 | $77.46 | $78.40 | $77.00 | $77.20 | $77.20 | 379,284 |
| 2024-01-30 | $76.40 | $77.99 | $76.40 | $77.62 | $77.62 | 374,176 |
| 2024-01-29 | $76.32 | $77.12 | $75.52 | $77.08 | $77.08 | 178,162 |
| 2024-01-26 | $75.73 | $76.45 | $75.03 | $76.39 | $76.39 | 274,752 |
| 2024-01-25 | $77.00 | $78.00 | $74.74 | $74.98 | $74.98 | 264,919 |
| 2024-01-24 | $78.95 | $79.27 | $76.13 | $76.23 | $76.23 | 219,322 |
| 2024-01-23 | $77.25 | $79.50 | $77.00 | $78.50 | $78.50 | 289,412 |
| 2024-01-22 | $75.80 | $77.07 | $75.61 | $76.47 | $76.47 | 308,878 |
| 2024-01-19 | $74.30 | $75.91 | $73.50 | $75.37 | $75.37 | 221,639 |
| 2024-01-18 | $73.67 | $74.14 | $73.36 | $73.99 | $73.99 | 264,050 |
| 2024-01-17 | $74.34 | $75.59 | $73.07 | $73.57 | $73.57 | 172,958 |
| 2024-01-16 | $73.53 | $75.31 | $72.92 | $74.54 | $74.54 | 319,707 |
| 2024-01-12 | $73.25 | $74.00 | $73.24 | $73.55 | $73.55 | 160,946 |
| 2024-01-11 | $74.53 | $74.83 | $72.60 | $72.73 | $72.73 | 216,177 |
| 2024-01-10 | $72.58 | $74.60 | $72.50 | $74.53 | $74.53 | 248,591 |
| 2024-01-09 | $74.01 | $74.01 | $72.32 | $72.58 | $72.58 | 209,235 |
| 2024-01-08 | $74.49 | $74.62 | $73.64 | $74.41 | $74.41 | 243,064 |
| 2024-01-05 | $73.88 | $75.09 | $73.88 | $74.49 | $74.49 | 238,594 |
| 2024-01-04 | $75.79 | $76.30 | $74.01 | $74.26 | $74.26 | 255,206 |
| 2024-01-03 | $76.49 | $76.74 | $75.44 | $75.45 | $75.45 | 346,438 |
| 2024-01-02 | $75.53 | $77.00 | $75.53 | $76.49 | $76.49 | 201,461 |
| 2023-12-29 | $75.83 | $76.13 | $75.40 | $76.06 | $76.06 | 222,924 |
| 2023-12-28 | $76.01 | $76.55 | $75.63 | $75.87 | $75.87 | 165,320 |
| 2023-12-27 | $76.45 | $76.69 | $75.90 | $75.96 | $75.96 | 169,282 |
| 2023-12-26 | $75.00 | $76.54 | $74.70 | $76.18 | $76.18 | 133,635 |
| 2023-12-22 | $74.72 | $75.60 | $74.37 | $74.91 | $74.91 | 185,568 |
| 2023-12-21 | $72.42 | $74.18 | $72.31 | $74.13 | $74.13 | 282,874 |
| 2023-12-20 | $73.07 | $73.21 | $72.00 | $72.01 | $72.01 | 245,527 |
| 2023-12-19 | $72.68 | $73.77 | $72.46 | $72.95 | $72.95 | 317,378 |
| 2023-12-18 | $72.07 | $73.76 | $71.48 | $72.64 | $72.64 | 334,307 |
| 2023-12-15 | $72.45 | $72.45 | $70.83 | $71.74 | $71.74 | 1,025,126 |
| 2023-12-14 | $71.65 | $72.88 | $71.06 | $72.73 | $72.73 | 341,991 |
| 2023-12-13 | $69.65 | $71.07 | $69.18 | $70.59 | $70.59 | 443,426 |
| 2023-12-12 | $69.81 | $70.04 | $68.73 | $69.97 | $69.97 | 270,346 |
| 2023-12-11 | $68.76 | $70.05 | $68.48 | $69.99 | $69.99 | 349,584 |
| 2023-12-08 | $68.33 | $69.40 | $68.01 | $69.25 | $69.25 | 349,209 |
| 2023-12-07 | $67.17 | $68.21 | $66.33 | $68.00 | $68.00 | 254,852 |
| 2023-12-06 | $65.84 | $67.30 | $65.24 | $67.06 | $67.06 | 428,486 |
| 2023-12-05 | $66.59 | $66.77 | $65.70 | $66.10 | $66.10 | 260,296 |
| 2023-12-04 | $65.20 | $66.88 | $65.20 | $66.54 | $66.54 | 354,910 |
| 2023-12-01 | $63.83 | $65.69 | $63.34 | $65.45 | $65.45 | 364,312 |
| 2023-11-30 | $64.14 | $64.72 | $63.40 | $63.86 | $63.86 | 232,973 |
| 2023-11-29 | $64.50 | $65.05 | $62.89 | $63.93 | $63.93 | 426,248 |
| 2023-11-28 | $66.02 | $66.02 | $63.79 | $64.18 | $64.18 | 366,694 |
| 2023-11-27 | $66.03 | $66.35 | $65.70 | $66.09 | $66.09 | 261,658 |
| 2023-11-24 | $66.17 | $66.58 | $65.63 | $66.30 | $66.30 | 130,610 |
| 2023-11-22 | $66.37 | $66.40 | $65.24 | $65.94 | $65.94 | 247,855 |
| 2023-11-21 | $67.20 | $67.51 | $66.11 | $66.48 | $65.53 | 438,959 |
| 2023-11-20 | $65.17 | $67.42 | $65.17 | $67.07 | $66.11 | 359,098 |
| 2023-11-17 | $67.09 | $67.40 | $65.23 | $65.60 | $65.60 | 435,472 |
| 2023-11-16 | $66.31 | $67.00 | $66.03 | $66.56 | $66.56 | 306,215 |
| 2023-11-15 | $67.24 | $68.32 | $66.43 | $66.50 | $66.50 | 313,458 |
| 2023-11-14 | $64.99 | $67.19 | $64.99 | $67.15 | $67.15 | 369,204 |
| 2023-11-13 | $65.25 | $65.25 | $63.51 | $63.79 | $63.79 | 375,862 |
| 2023-11-10 | $67.23 | $67.42 | $64.81 | $65.18 | $65.18 | 398,356 |
| 2023-11-09 | $62.30 | $70.41 | $61.40 | $68.24 | $68.24 | 572,740 |
| 2023-11-08 | $66.20 | $66.51 | $65.46 | $65.71 | $65.71 | 310,822 |
| 2023-11-07 | $66.25 | $66.51 | $65.42 | $66.34 | $66.34 | 339,154 |
| 2023-11-06 | $66.70 | $67.79 | $65.55 | $66.55 | $66.55 | 334,137 |
| 2023-11-03 | $66.53 | $67.52 | $66.25 | $66.79 | $66.79 | 322,565 |
| 2023-11-02 | $66.00 | $66.17 | $64.64 | $65.48 | $65.48 | 275,566 |
| 2023-11-01 | $64.97 | $65.62 | $64.00 | $64.96 | $64.96 | 351,547 |
| 2023-10-31 | $65.17 | $65.69 | $64.83 | $64.98 | $64.98 | 294,589 |
| 2023-10-30 | $63.92 | $65.09 | $63.47 | $65.01 | $65.01 | 230,016 |
| 2023-10-27 | $64.50 | $64.76 | $62.80 | $63.49 | $63.49 | 275,825 |
| 2023-10-26 | $64.21 | $64.64 | $63.63 | $64.36 | $64.36 | 195,126 |
| 2023-10-25 | $65.06 | $65.43 | $63.54 | $64.21 | $64.21 | 219,411 |
| 2023-10-24 | $64.21 | $64.94 | $64.06 | $64.63 | $64.63 | 239,826 |
| 2023-10-23 | $62.87 | $63.51 | $62.19 | $63.47 | $63.47 | 268,919 |
| 2023-10-20 | $64.81 | $65.00 | $62.80 | $62.82 | $62.82 | 320,541 |
| 2023-10-19 | $64.31 | $65.36 | $63.69 | $64.66 | $64.66 | 361,832 |
| 2023-10-18 | $65.39 | $65.69 | $63.56 | $64.01 | $64.01 | 212,663 |
| 2023-10-17 | $64.12 | $65.97 | $64.12 | $65.66 | $65.66 | 263,667 |
| 2023-10-16 | $63.32 | $64.90 | $63.08 | $64.30 | $64.30 | 237,789 |
| 2023-10-13 | $62.90 | $63.55 | $62.64 | $62.66 | $62.66 | 163,957 |
| 2023-10-12 | $65.02 | $65.02 | $62.33 | $63.10 | $63.10 | 254,837 |
| 2023-10-11 | $65.95 | $66.23 | $64.90 | $65.16 | $65.16 | 271,800 |
| 2023-10-10 | $64.11 | $66.06 | $64.11 | $65.90 | $65.90 | 399,761 |
| 2023-10-09 | $61.61 | $64.10 | $61.30 | $64.09 | $64.09 | 315,861 |
| 2023-10-06 | $60.89 | $61.89 | $60.61 | $61.52 | $61.52 | 260,189 |
| 2023-10-05 | $61.35 | $61.82 | $60.69 | $61.43 | $61.43 | 242,034 |
| 2023-10-04 | $61.53 | $62.16 | $61.15 | $61.75 | $61.75 | 446,975 |
| 2023-10-03 | $59.22 | $61.70 | $58.50 | $61.33 | $61.33 | 1,046,442 |
| 2023-10-02 | $61.63 | $61.63 | $59.22 | $59.37 | $59.37 | 610,601 |
| 2023-09-29 | $63.87 | $63.90 | $61.59 | $61.90 | $61.90 | 461,693 |
| 2023-09-28 | $64.20 | $64.44 | $63.29 | $63.67 | $63.67 | 544,241 |
| 2023-09-27 | $63.86 | $64.62 | $63.86 | $64.34 | $64.34 | 277,367 |
| 2023-09-26 | $64.76 | $64.76 | $63.60 | $63.85 | $63.85 | 375,596 |
| 2023-09-25 | $65.30 | $65.31 | $64.31 | $64.86 | $64.86 | 395,977 |
| 2023-09-22 | $65.74 | $66.11 | $65.37 | $65.46 | $65.46 | 238,374 |
| 2023-09-21 | $65.41 | $66.32 | $65.10 | $65.50 | $65.50 | 308,222 |
| 2023-09-20 | $66.60 | $67.23 | $65.89 | $65.99 | $65.99 | 197,236 |
| 2023-09-19 | $66.27 | $66.47 | $65.22 | $65.94 | $65.94 | 320,571 |
| 2023-09-18 | $65.86 | $66.87 | $64.61 | $66.80 | $66.80 | 797,969 |
| 2023-09-15 | $67.02 | $67.33 | $65.02 | $65.53 | $65.53 | 1,290,293 |
| 2023-09-14 | $67.00 | $67.62 | $66.23 | $67.10 | $67.10 | 449,767 |
| 2023-09-13 | $66.60 | $67.49 | $65.64 | $66.61 | $66.61 | 458,780 |
| 2023-09-12 | $66.06 | $67.58 | $66.00 | $66.63 | $66.63 | 327,461 |
| 2023-09-11 | $67.73 | $68.29 | $66.07 | $66.39 | $66.39 | 384,397 |
| 2023-09-08 | $68.19 | $68.65 | $67.24 | $67.47 | $67.47 | 317,548 |
| 2023-09-07 | $68.39 | $69.30 | $68.13 | $68.17 | $68.17 | 295,538 |
| 2023-09-06 | $69.65 | $69.84 | $68.14 | $68.40 | $68.40 | 256,560 |
| 2023-09-05 | $71.26 | $71.26 | $68.61 | $69.89 | $69.89 | 365,898 |
| 2023-09-01 | $70.71 | $71.70 | $70.57 | $71.31 | $71.31 | 304,332 |
| 2023-08-31 | $70.71 | $70.93 | $70.47 | $70.58 | $70.58 | 215,893 |
| 2023-08-30 | $69.55 | $70.48 | $68.80 | $70.46 | $70.46 | 253,131 |
| 2023-08-29 | $68.83 | $70.12 | $68.83 | $69.84 | $69.84 | 222,534 |
| 2023-08-28 | $69.68 | $69.91 | $68.47 | $68.70 | $68.70 | 259,892 |
| 2023-08-25 | $68.91 | $70.22 | $68.80 | $69.30 | $69.30 | 318,594 |
| 2023-08-24 | $67.99 | $69.65 | $67.99 | $68.87 | $68.87 | 296,842 |
| 2023-08-23 | $68.11 | $68.73 | $67.37 | $68.17 | $68.17 | 352,327 |
| 2023-08-22 | $69.83 | $70.02 | $68.26 | $68.81 | $67.87 | 358,866 |
| 2023-08-21 | $69.96 | $70.50 | $67.96 | $69.65 | $68.70 | 523,682 |
| 2023-08-18 | $70.99 | $71.19 | $69.19 | $69.33 | $69.33 | 437,029 |
| 2023-08-17 | $70.30 | $71.62 | $70.22 | $71.21 | $71.21 | 476,384 |
| 2023-08-16 | $71.37 | $71.71 | $70.04 | $70.31 | $70.31 | 621,140 |
| 2023-08-15 | $70.38 | $71.47 | $70.30 | $71.37 | $71.37 | 493,950 |
| 2023-08-14 | $69.58 | $70.73 | $68.54 | $70.71 | $70.71 | 725,000 |
| 2023-08-11 | $67.52 | $70.49 | $67.25 | $69.64 | $69.64 | 869,777 |
| 2023-08-10 | $59.96 | $66.07 | $58.84 | $65.97 | $65.97 | 910,444 |
| 2023-08-09 | $58.18 | $59.59 | $58.10 | $58.36 | $58.36 | 541,723 |
| 2023-08-08 | $58.43 | $58.68 | $57.35 | $58.16 | $58.16 | 436,502 |
| 2023-08-07 | $58.95 | $59.39 | $58.52 | $58.77 | $58.77 | 418,263 |
| 2023-08-04 | $58.18 | $59.67 | $58.18 | $58.95 | $58.95 | 522,236 |
| 2023-08-03 | $59.46 | $59.87 | $58.18 | $58.24 | $58.24 | 433,166 |
| 2023-08-02 | $59.91 | $60.30 | $59.61 | $59.89 | $59.89 | 325,688 |
| 2023-08-01 | $61.24 | $61.41 | $60.01 | $60.44 | $60.44 | 366,729 |
| 2023-07-31 | $61.31 | $61.48 | $60.77 | $61.24 | $61.24 | 371,171 |
| 2023-07-28 | $61.76 | $61.96 | $61.38 | $61.39 | $61.39 | 507,241 |
| 2023-07-27 | $60.44 | $61.64 | $59.76 | $61.22 | $61.22 | 426,237 |
| 2023-07-26 | $61.02 | $61.29 | $60.40 | $60.57 | $60.57 | 266,845 |
| 2023-07-25 | $62.07 | $62.07 | $60.34 | $60.95 | $60.95 | 432,045 |
| 2023-07-24 | $62.06 | $62.64 | $61.80 | $62.01 | $62.01 | 309,542 |
| 2023-07-21 | $62.36 | $62.54 | $61.80 | $62.27 | $62.27 | 337,329 |
| 2023-07-20 | $63.63 | $63.63 | $62.08 | $62.36 | $62.36 | 297,225 |
| 2023-07-19 | $63.18 | $64.43 | $63.18 | $63.80 | $63.80 | 386,947 |
| 2023-07-18 | $63.35 | $63.62 | $62.36 | $62.87 | $62.87 | 639,542 |
| 2023-07-17 | $63.39 | $64.25 | $62.77 | $63.40 | $63.40 | 398,741 |
| 2023-07-14 | $65.42 | $65.42 | $63.25 | $63.40 | $63.40 | 355,770 |
| 2023-07-13 | $64.89 | $65.47 | $64.39 | $65.31 | $65.31 | 355,151 |
| 2023-07-12 | $66.53 | $66.53 | $64.79 | $64.89 | $64.89 | 479,422 |
| 2023-07-11 | $64.65 | $65.92 | $64.16 | $65.83 | $65.83 | 228,202 |
| 2023-07-10 | $64.76 | $64.91 | $63.98 | $64.53 | $64.53 | 240,398 |
| 2023-07-07 | $64.87 | $65.75 | $64.69 | $64.89 | $64.89 | 250,071 |
| 2023-07-06 | $66.00 | $66.24 | $64.50 | $64.71 | $64.71 | 189,560 |
| 2023-07-05 | $67.00 | $67.39 | $66.07 | $66.40 | $66.40 | 217,931 |
| 2023-07-03 | $67.29 | $67.30 | $66.68 | $67.01 | $67.01 | 84,118 |
| 2023-06-30 | $67.76 | $68.24 | $67.25 | $67.29 | $67.29 | 171,253 |
| 2023-06-29 | $67.09 | $67.59 | $67.00 | $67.52 | $67.52 | 133,896 |
| 2023-06-28 | $66.83 | $67.10 | $66.31 | $67.02 | $67.02 | 191,561 |
| 2023-06-27 | $65.63 | $67.15 | $65.02 | $66.82 | $66.82 | 208,774 |
| 2023-06-26 | $64.49 | $65.68 | $64.15 | $65.43 | $65.43 | 179,815 |
| 2023-06-23 | $64.85 | $65.17 | $64.12 | $64.47 | $64.47 | 487,282 |
| 2023-06-22 | $65.24 | $65.44 | $63.64 | $64.65 | $64.65 | 205,284 |
| 2023-06-21 | $65.48 | $65.95 | $64.50 | $65.23 | $65.23 | 202,652 |
| 2023-06-20 | $65.39 | $66.62 | $64.88 | $65.69 | $65.69 | 302,270 |
| 2023-06-16 | $65.49 | $65.73 | $64.53 | $65.47 | $65.47 | 641,452 |
| 2023-06-15 | $65.15 | $65.47 | $64.40 | $65.46 | $65.46 | 213,374 |
| 2023-06-14 | $64.44 | $65.50 | $64.19 | $65.00 | $65.00 | 229,777 |
| 2023-06-13 | $63.55 | $64.94 | $63.25 | $64.25 | $64.25 | 297,166 |
| 2023-06-12 | $63.02 | $64.06 | $62.50 | $63.47 | $63.47 | 278,380 |
| 2023-06-09 | $62.60 | $63.12 | $62.30 | $62.78 | $62.78 | 274,209 |
| 2023-06-08 | $61.98 | $62.84 | $60.97 | $62.80 | $62.80 | 290,644 |
| 2023-06-07 | $62.13 | $62.81 | $61.55 | $62.25 | $62.25 | 357,222 |
| 2023-06-06 | $61.38 | $62.32 | $61.34 | $61.80 | $61.80 | 275,610 |
| 2023-06-05 | $62.59 | $62.97 | $61.47 | $61.68 | $61.68 | 242,312 |
| 2023-06-02 | $61.65 | $63.26 | $61.50 | $63.09 | $63.09 | 399,442 |
| 2023-06-01 | $61.86 | $61.86 | $60.31 | $61.32 | $61.32 | 210,387 |
| 2023-05-31 | $62.73 | $62.97 | $61.50 | $61.52 | $61.52 | 252,861 |
| 2023-05-30 | $63.37 | $63.87 | $62.71 | $62.76 | $62.76 | 220,005 |
| 2023-05-26 | $61.15 | $63.62 | $60.95 | $63.37 | $63.37 | 269,676 |
| 2023-05-25 | $61.30 | $61.64 | $60.28 | $61.15 | $61.15 | 236,326 |
| 2023-05-24 | $61.80 | $62.30 | $61.12 | $61.36 | $61.36 | 275,151 |
| 2023-05-23 | $61.97 | $62.57 | $61.75 | $61.80 | $61.80 | 238,933 |
| 2023-05-22 | $62.69 | $62.75 | $61.72 | $61.94 | $61.94 | 234,375 |
| 2023-05-19 | $63.17 | $63.25 | $61.97 | $62.37 | $62.37 | 242,227 |
| 2023-05-18 | $62.27 | $62.67 | $61.66 | $62.52 | $62.52 | 281,381 |
| 2023-05-17 | $62.54 | $63.10 | $62.29 | $62.44 | $62.44 | 374,016 |
| 2023-05-16 | $63.14 | $63.74 | $62.90 | $63.10 | $62.17 | 241,479 |
| 2023-05-15 | $63.92 | $63.92 | $63.00 | $63.06 | $62.13 | 258,564 |
| 2023-05-12 | $63.92 | $64.21 | $63.01 | $64.07 | $63.12 | 170,503 |
| 2023-05-11 | $65.00 | $65.28 | $63.79 | $64.00 | $63.06 | 260,627 |
| 2023-05-10 | $64.91 | $65.71 | $64.87 | $65.50 | $64.53 | 375,955 |
| 2023-05-09 | $65.01 | $67.51 | $64.13 | $64.72 | $63.77 | 322,397 |
| 2023-05-08 | $66.01 | $66.56 | $65.09 | $65.29 | $64.33 | 305,078 |
| 2023-05-05 | $69.71 | $69.71 | $66.01 | $66.91 | $66.91 | 418,488 |
| 2023-05-04 | $72.01 | $72.65 | $68.08 | $69.83 | $69.83 | 542,394 |
| 2023-05-03 | $71.29 | $75.00 | $70.63 | $73.58 | $73.58 | 531,302 |
| 2023-05-02 | $69.37 | $69.60 | $67.81 | $68.13 | $68.13 | 275,079 |
| 2023-05-01 | $69.38 | $69.91 | $68.82 | $69.17 | $69.17 | 197,000 |
| 2023-04-28 | $69.02 | $69.57 | $68.42 | $69.04 | $69.04 | 185,551 |
| 2023-04-27 | $66.73 | $68.95 | $66.73 | $68.59 | $68.59 | 217,378 |
| 2023-04-26 | $68.51 | $69.09 | $66.44 | $66.47 | $66.47 | 259,592 |
| 2023-04-25 | $67.85 | $68.98 | $67.85 | $68.51 | $68.51 | 243,001 |
| 2023-04-24 | $67.46 | $68.54 | $67.46 | $68.16 | $68.16 | 242,322 |
| 2023-04-21 | $67.56 | $67.99 | $66.84 | $67.33 | $67.33 | 214,694 |
| 2023-04-20 | $68.00 | $68.01 | $66.18 | $67.40 | $67.40 | 279,398 |
| 2023-04-19 | $69.62 | $69.62 | $68.02 | $68.15 | $68.15 | 237,947 |
| 2023-04-18 | $70.38 | $70.38 | $69.58 | $69.68 | $69.68 | 187,863 |
| 2023-04-17 | $69.31 | $70.21 | $69.20 | $70.04 | $70.04 | 226,198 |
| 2023-04-14 | $69.32 | $69.63 | $68.50 | $69.02 | $69.02 | 222,075 |
| 2023-04-13 | $68.62 | $69.39 | $68.25 | $69.32 | $69.32 | 256,167 |
| 2023-04-12 | $66.96 | $68.90 | $66.90 | $68.62 | $68.62 | 313,720 |
| 2023-04-11 | $65.22 | $66.65 | $65.07 | $66.28 | $66.28 | 442,146 |
| 2023-04-10 | $64.27 | $65.33 | $64.14 | $65.22 | $65.22 | 226,204 |
| 2023-04-06 | $64.34 | $64.73 | $63.75 | $64.66 | $64.66 | 226,967 |
| 2023-04-05 | $63.41 | $64.22 | $63.39 | $64.06 | $64.06 | 199,699 |
| 2023-04-04 | $63.33 | $63.37 | $62.71 | $63.36 | $63.36 | 167,783 |
| 2023-04-03 | $63.59 | $63.82 | $62.69 | $63.17 | $63.17 | 218,718 |
| 2023-03-31 | $62.76 | $63.80 | $62.49 | $63.72 | $63.72 | 276,645 |
| 2023-03-30 | $62.07 | $62.76 | $61.69 | $62.42 | $62.42 | 264,195 |
| 2023-03-29 | $61.17 | $61.91 | $60.71 | $61.77 | $61.77 | 275,565 |
| 2023-03-28 | $60.42 | $61.13 | $60.41 | $60.88 | $60.88 | 196,255 |
| 2023-03-27 | $59.88 | $60.91 | $59.88 | $60.80 | $60.80 | 278,111 |
| 2023-03-24 | $60.27 | $60.30 | $59.55 | $59.68 | $59.68 | 382,526 |
| 2023-03-23 | $61.34 | $62.00 | $60.27 | $60.60 | $60.60 | 324,635 |
| 2023-03-22 | $62.35 | $62.56 | $61.10 | $61.17 | $61.17 | 262,723 |
| 2023-03-21 | $63.99 | $64.99 | $62.41 | $62.75 | $62.75 | 309,980 |
| 2023-03-20 | $62.13 | $63.82 | $62.13 | $63.30 | $63.30 | 272,529 |
| 2023-03-17 | $62.12 | $62.57 | $61.39 | $61.95 | $61.95 | 1,312,310 |
| 2023-03-16 | $60.88 | $62.45 | $60.54 | $62.35 | $62.35 | 332,911 |
| 2023-03-15 | $61.02 | $61.64 | $60.80 | $61.41 | $61.41 | 513,049 |
| 2023-03-14 | $62.21 | $62.21 | $60.61 | $61.81 | $61.81 | 415,129 |
| 2023-03-13 | $60.44 | $62.58 | $60.25 | $61.05 | $61.05 | 467,953 |
| 2023-03-10 | $60.65 | $61.15 | $60.15 | $60.96 | $60.96 | 374,518 |
| 2023-03-09 | $61.77 | $62.12 | $60.86 | $60.93 | $60.93 | 268,043 |
| 2023-03-08 | $62.74 | $62.83 | $61.96 | $62.40 | $61.47 | 181,560 |
| 2023-03-07 | $64.44 | $64.44 | $62.27 | $62.72 | $61.78 | 183,558 |
| 2023-03-06 | $64.08 | $64.44 | $63.48 | $63.96 | $63.00 | 308,248 |
| 2023-03-03 | $64.49 | $64.72 | $63.68 | $64.08 | $63.12 | 193,793 |
| 2023-03-02 | $64.70 | $64.98 | $64.05 | $64.09 | $63.13 | 362,157 |
| 2023-03-01 | $64.43 | $64.96 | $63.99 | $64.84 | $63.87 | 235,920 |
| 2023-02-28 | $64.66 | $65.49 | $64.30 | $64.74 | $63.77 | 440,072 |
| 2023-02-27 | $63.43 | $64.96 | $63.19 | $64.88 | $63.91 | 625,149 |
| 2023-02-24 | $61.52 | $63.36 | $61.03 | $62.80 | $62.80 | 391,425 |
| 2023-02-23 | $66.51 | $66.51 | $61.67 | $61.99 | $61.99 | 485,765 |
| 2023-02-22 | $65.80 | $65.96 | $65.00 | $65.69 | $65.69 | 334,119 |
| 2023-02-21 | $67.38 | $67.54 | $65.29 | $65.61 | $65.61 | 293,991 |
| 2023-02-17 | $67.67 | $68.46 | $67.20 | $68.03 | $68.03 | 454,959 |
| 2023-02-16 | $66.49 | $68.01 | $66.30 | $67.17 | $67.17 | 236,369 |
| 2023-02-15 | $66.22 | $66.89 | $65.72 | $66.65 | $66.65 | 181,759 |
| 2023-02-14 | $67.06 | $67.28 | $66.10 | $66.50 | $66.50 | 176,839 |
| 2023-02-13 | $66.31 | $67.21 | $66.27 | $67.02 | $67.02 | 182,443 |
| 2023-02-10 | $66.18 | $66.39 | $65.62 | $66.19 | $66.19 | 279,763 |
| 2023-02-09 | $67.92 | $67.92 | $66.11 | $66.25 | $66.25 | 227,338 |
| 2023-02-08 | $68.18 | $68.46 | $66.98 | $67.46 | $67.46 | 168,515 |
| 2023-02-07 | $68.57 | $68.81 | $67.58 | $68.60 | $68.60 | 265,098 |
| 2023-02-06 | $69.02 | $69.02 | $67.94 | $68.62 | $68.62 | 209,445 |
| 2023-02-03 | $69.64 | $69.88 | $67.91 | $69.15 | $69.15 | 313,028 |
| 2023-02-02 | $70.53 | $71.32 | $69.41 | $69.96 | $69.96 | 299,805 |
| 2023-02-01 | $68.36 | $70.52 | $68.36 | $70.40 | $70.40 | 261,035 |
| 2023-01-31 | $67.94 | $68.65 | $67.73 | $68.57 | $68.57 | 224,253 |
| 2023-01-30 | $67.92 | $69.00 | $67.78 | $68.08 | $68.08 | 162,104 |
| 2023-01-27 | $68.15 | $68.31 | $67.38 | $68.03 | $68.03 | 156,915 |
| 2023-01-26 | $67.35 | $68.14 | $66.89 | $68.05 | $68.05 | 209,811 |
| 2023-01-25 | $66.64 | $67.27 | $66.28 | $67.09 | $67.09 | 175,470 |
| 2023-01-24 | $66.76 | $67.39 | $66.48 | $66.64 | $66.64 | 170,195 |
| 2023-01-23 | $67.66 | $68.55 | $66.61 | $66.64 | $66.64 | 206,209 |
| 2023-01-20 | $66.38 | $67.74 | $65.59 | $67.66 | $67.66 | 239,053 |
| 2023-01-19 | $66.26 | $66.40 | $65.01 | $66.15 | $66.15 | 360,197 |
| 2023-01-18 | $66.00 | $66.60 | $65.76 | $66.44 | $66.44 | 405,757 |
| 2023-01-17 | $65.46 | $66.43 | $64.76 | $66.11 | $66.11 | 326,843 |
| 2023-01-13 | $64.30 | $65.56 | $64.30 | $65.19 | $65.19 | 392,360 |
| 2023-01-12 | $63.77 | $64.72 | $63.66 | $64.36 | $64.36 | 363,785 |
| 2023-01-11 | $61.80 | $63.45 | $61.75 | $63.45 | $63.45 | 292,893 |
| 2023-01-10 | $61.13 | $61.53 | $60.52 | $61.49 | $61.49 | 241,851 |
| 2023-01-09 | $60.84 | $61.55 | $60.50 | $60.85 | $60.85 | 303,098 |
| 2023-01-06 | $59.10 | $60.94 | $58.67 | $60.87 | $60.87 | 284,312 |
| 2023-01-05 | $58.37 | $58.94 | $57.88 | $58.52 | $58.52 | 179,253 |
| 2023-01-04 | $58.28 | $58.94 | $57.80 | $58.32 | $58.32 | 265,322 |
| 2023-01-03 | $57.18 | $58.10 | $56.66 | $57.74 | $57.74 | 287,819 |
| 2022-12-30 | $56.50 | $57.31 | $56.05 | $57.08 | $57.08 | 190,780 |
| 2022-12-29 | $56.31 | $57.29 | $56.02 | $56.79 | $56.79 | 165,659 |
| 2022-12-28 | $57.01 | $57.30 | $55.91 | $55.94 | $55.94 | 144,833 |
| 2022-12-27 | $57.17 | $57.85 | $56.47 | $56.83 | $56.83 | 224,695 |
| 2022-12-23 | $56.62 | $57.29 | $56.25 | $57.23 | $57.23 | 205,245 |
| 2022-12-22 | $56.13 | $56.72 | $55.11 | $56.68 | $56.68 | 267,757 |
| 2022-12-21 | $55.40 | $56.36 | $55.13 | $56.26 | $56.26 | 217,181 |
| 2022-12-20 | $55.28 | $55.60 | $54.61 | $55.21 | $55.21 | 160,146 |
| 2022-12-19 | $54.81 | $55.91 | $54.57 | $55.14 | $55.14 | 319,299 |
| 2022-12-16 | $55.27 | $55.64 | $54.73 | $55.04 | $55.04 | 689,802 |
| 2022-12-15 | $55.95 | $56.05 | $54.89 | $55.58 | $55.58 | 267,082 |
| 2022-12-14 | $56.49 | $57.34 | $55.94 | $56.14 | $56.14 | 315,997 |
| 2022-12-13 | $56.95 | $57.30 | $56.04 | $56.28 | $56.28 | 428,171 |
| 2022-12-12 | $56.75 | $56.96 | $54.75 | $55.65 | $55.65 | 521,907 |
| 2022-12-09 | $56.38 | $57.25 | $56.01 | $56.84 | $56.84 | 305,771 |
| 2022-12-08 | $56.72 | $57.39 | $56.28 | $56.58 | $56.58 | 231,997 |
| 2022-12-07 | $57.87 | $58.31 | $56.19 | $56.40 | $56.40 | 251,992 |
| 2022-12-06 | $57.92 | $58.29 | $56.64 | $57.57 | $57.57 | 305,761 |
| 2022-12-05 | $57.51 | $57.89 | $56.78 | $57.87 | $57.87 | 372,435 |
| 2022-12-02 | $57.12 | $57.83 | $56.03 | $57.51 | $57.51 | 289,067 |
| 2022-12-01 | $58.22 | $59.57 | $57.39 | $57.64 | $57.64 | 230,858 |
| 2022-11-30 | $56.27 | $58.11 | $55.86 | $58.05 | $58.05 | 402,157 |
| 2022-11-29 | $57.56 | $57.97 | $56.46 | $56.57 | $56.57 | 196,095 |
| 2022-11-28 | $58.47 | $58.67 | $57.49 | $57.84 | $57.84 | 186,649 |
| 2022-11-25 | $58.00 | $58.86 | $57.94 | $58.66 | $58.66 | 94,109 |
| 2022-11-23 | $58.50 | $58.79 | $57.23 | $57.77 | $57.77 | 123,940 |
| 2022-11-22 | $57.85 | $58.63 | $57.47 | $58.35 | $58.35 | 267,632 |
| 2022-11-21 | $58.48 | $58.97 | $57.45 | $57.87 | $57.87 | 215,505 |
| 2022-11-18 | $57.87 | $58.46 | $57.31 | $58.25 | $58.25 | 479,513 |
| 2022-11-17 | $56.25 | $57.20 | $55.65 | $57.17 | $57.17 | 268,406 |
| 2022-11-16 | $57.27 | $58.04 | $56.80 | $57.91 | $57.00 | 253,026 |
| 2022-11-15 | $57.44 | $58.66 | $56.76 | $57.23 | $56.33 | 371,939 |
| 2022-11-14 | $56.88 | $57.33 | $56.30 | $56.84 | $55.94 | 230,106 |
| 2022-11-11 | $57.67 | $57.86 | $56.32 | $56.82 | $55.92 | 214,315 |
| 2022-11-10 | $55.97 | $57.65 | $55.60 | $57.42 | $56.52 | 337,732 |
| 2022-11-09 | $54.19 | $55.37 | $53.98 | $54.88 | $54.02 | 204,414 |
| 2022-11-08 | $53.63 | $54.30 | $53.35 | $54.29 | $53.43 | 344,081 |
| 2022-11-07 | $53.60 | $54.13 | $53.20 | $53.52 | $52.68 | 345,428 |
| 2022-11-04 | $54.03 | $54.51 | $53.02 | $53.88 | $53.03 | 465,636 |
| 2022-11-03 | $52.08 | $56.01 | $52.00 | $53.87 | $53.02 | 439,220 |
| 2022-11-02 | $53.49 | $54.46 | $52.67 | $52.73 | $51.90 | 337,468 |
| 2022-11-01 | $53.18 | $53.78 | $52.77 | $53.56 | $52.72 | 275,938 |
| 2022-10-31 | $53.55 | $53.58 | $52.00 | $52.51 | $51.68 | 637,441 |
| 2022-10-28 | $52.47 | $53.50 | $52.06 | $53.45 | $53.45 | 411,215 |
| 2022-10-27 | $51.92 | $52.82 | $51.22 | $52.11 | $52.11 | 306,822 |
| 2022-10-26 | $51.27 | $51.88 | $50.83 | $51.33 | $51.33 | 353,962 |
| 2022-10-25 | $50.86 | $51.64 | $50.69 | $50.82 | $50.82 | 263,027 |
| 2022-10-24 | $51.34 | $51.95 | $50.71 | $51.21 | $51.21 | 251,057 |
| 2022-10-21 | $50.90 | $51.15 | $50.22 | $50.78 | $50.78 | 192,042 |
| 2022-10-20 | $50.90 | $52.28 | $50.71 | $50.93 | $50.93 | 207,691 |
| 2022-10-19 | $51.77 | $51.94 | $50.77 | $51.19 | $51.19 | 221,150 |
| 2022-10-18 | $52.60 | $53.34 | $51.81 | $52.29 | $52.29 | 311,725 |
| 2022-10-17 | $51.18 | $52.23 | $51.18 | $51.90 | $51.90 | 272,264 |
| 2022-10-14 | $51.57 | $52.38 | $50.31 | $50.35 | $50.35 | 353,712 |
| 2022-10-13 | $48.34 | $51.60 | $47.95 | $51.39 | $51.39 | 313,798 |
| 2022-10-12 | $49.69 | $50.11 | $48.98 | $49.18 | $49.18 | 311,177 |
| 2022-10-11 | $50.05 | $50.59 | $46.75 | $49.48 | $49.48 | 609,886 |
| 2022-10-10 | $51.85 | $52.52 | $51.36 | $51.53 | $51.53 | 162,810 |
| 2022-10-07 | $52.54 | $52.56 | $51.45 | $51.70 | $51.70 | 218,071 |
| 2022-10-06 | $53.35 | $53.41 | $52.27 | $52.77 | $52.77 | 215,849 |
| 2022-10-05 | $54.15 | $54.25 | $53.03 | $53.35 | $53.35 | 239,829 |
| 2022-10-04 | $54.19 | $55.25 | $53.93 | $54.43 | $54.43 | 266,262 |
| 2022-10-03 | $52.79 | $54.55 | $52.52 | $54.01 | $54.01 | 468,099 |
| 2022-09-30 | $52.61 | $53.13 | $52.14 | $52.16 | $52.16 | 530,868 |
| 2022-09-29 | $53.30 | $53.30 | $51.62 | $52.26 | $52.26 | 271,543 |
| 2022-09-28 | $53.79 | $54.82 | $53.53 | $53.91 | $53.91 | 419,811 |
| 2022-09-27 | $53.32 | $55.31 | $52.39 | $53.50 | $53.50 | 686,808 |
| 2022-09-26 | $51.85 | $52.50 | $50.16 | $51.09 | $51.09 | 341,543 |
| 2022-09-23 | $52.57 | $52.64 | $51.80 | $52.15 | $52.15 | 310,887 |
| 2022-09-22 | $53.13 | $53.87 | $52.73 | $52.73 | $52.73 | 302,415 |
| 2022-09-21 | $53.31 | $54.00 | $52.83 | $53.15 | $53.15 | 301,888 |
| 2022-09-20 | $53.53 | $53.53 | $52.00 | $53.26 | $53.26 | 417,769 |
| 2022-09-19 | $53.43 | $53.86 | $53.01 | $53.63 | $53.63 | 348,182 |
| 2022-09-16 | $53.17 | $54.23 | $52.66 | $53.82 | $53.82 | 745,015 |
| 2022-09-15 | $53.15 | $53.96 | $52.73 | $53.66 | $53.66 | 309,288 |
| 2022-09-14 | $53.15 | $53.24 | $52.40 | $53.07 | $53.07 | 312,547 |
| 2022-09-13 | $53.80 | $54.31 | $52.92 | $53.15 | $53.15 | 299,379 |
| 2022-09-12 | $54.33 | $55.67 | $54.18 | $54.79 | $54.79 | 341,983 |
| 2022-09-09 | $52.28 | $54.23 | $51.87 | $53.57 | $53.57 | 857,196 |
| 2022-09-08 | $50.08 | $52.22 | $49.75 | $52.06 | $52.06 | 733,255 |
| 2022-09-07 | $54.86 | $54.86 | $49.02 | $49.63 | $49.63 | 770,474 |
| 2022-09-06 | $53.51 | $54.27 | $52.89 | $54.11 | $54.11 | 286,269 |
| 2022-09-02 | $54.54 | $54.66 | $53.35 | $53.47 | $53.47 | 265,528 |
| 2022-09-01 | $53.15 | $54.40 | $52.18 | $54.19 | $54.19 | 281,121 |
| 2022-08-31 | $53.39 | $53.51 | $52.57 | $53.25 | $53.25 | 250,442 |
| 2022-08-30 | $53.67 | $53.92 | $52.59 | $52.98 | $52.98 | 235,917 |
| 2022-08-29 | $54.63 | $54.84 | $53.61 | $53.67 | $53.67 | 165,150 |
| 2022-08-26 | $56.08 | $56.08 | $54.75 | $55.01 | $55.01 | 135,642 |
| 2022-08-25 | $55.56 | $56.09 | $55.31 | $56.05 | $56.05 | 145,887 |
| 2022-08-24 | $55.87 | $55.88 | $55.25 | $55.56 | $55.56 | 104,101 |
| 2022-08-23 | $56.91 | $57.11 | $55.11 | $55.80 | $55.80 | 266,572 |
| 2022-08-22 | $56.98 | $57.64 | $56.65 | $56.86 | $56.86 | 167,362 |
| 2022-08-19 | $57.78 | $57.78 | $56.78 | $57.55 | $57.55 | 263,376 |
| 2022-08-18 | $58.10 | $58.17 | $57.08 | $57.78 | $57.78 | 235,458 |
| 2022-08-17 | $59.94 | $60.43 | $58.06 | $58.28 | $58.28 | 250,851 |
| 2022-08-16 | $60.93 | $61.77 | $60.46 | $61.42 | $60.48 | 139,145 |
| 2022-08-15 | $60.35 | $60.99 | $60.03 | $60.78 | $59.85 | 174,057 |
| 2022-08-12 | $59.32 | $60.43 | $59.08 | $60.27 | $59.35 | 171,095 |
| 2022-08-11 | $59.20 | $60.07 | $59.00 | $59.32 | $58.41 | 223,531 |
| 2022-08-10 | $58.94 | $59.39 | $58.49 | $58.86 | $57.96 | 206,418 |
| 2022-08-09 | $59.26 | $59.27 | $58.10 | $58.61 | $57.71 | 432,684 |
| 2022-08-08 | $59.01 | $60.07 | $58.79 | $59.16 | $58.26 | 495,011 |
| 2022-08-05 | $64.02 | $64.02 | $58.34 | $58.97 | $58.07 | 340,119 |
| 2022-08-04 | $64.50 | $64.50 | $61.64 | $62.12 | $61.17 | 383,038 |
| 2022-08-03 | $63.88 | $64.47 | $63.62 | $64.18 | $63.20 | 175,855 |
| 2022-08-02 | $64.30 | $64.65 | $63.68 | $63.87 | $62.89 | 176,915 |
| 2022-08-01 | $63.38 | $64.95 | $63.01 | $64.15 | $63.17 | 218,978 |
| 2022-07-29 | $63.72 | $63.88 | $63.20 | $63.81 | $62.83 | 146,010 |
| 2022-07-28 | $63.06 | $63.79 | $62.59 | $63.62 | $62.65 | 122,403 |
| 2022-07-27 | $61.68 | $63.17 | $61.68 | $62.99 | $62.03 | 205,058 |
| 2022-07-26 | $62.43 | $62.59 | $61.98 | $62.00 | $61.05 | 136,598 |
| 2022-07-25 | $62.00 | $62.96 | $61.75 | $62.61 | $61.65 | 203,629 |
| 2022-07-22 | $62.41 | $62.72 | $61.19 | $61.95 | $61.00 | 167,870 |
| 2022-07-21 | $61.77 | $62.54 | $60.76 | $62.45 | $61.50 | 181,911 |
| 2022-07-20 | $61.19 | $62.35 | $61.00 | $61.95 | $61.00 | 187,862 |
| 2022-07-19 | $60.96 | $62.11 | $60.70 | $61.45 | $60.51 | 214,177 |
| 2022-07-18 | $61.11 | $61.11 | $60.21 | $60.54 | $59.61 | 178,739 |
| 2022-07-15 | $60.95 | $61.59 | $59.97 | $60.60 | $59.67 | 262,202 |
| 2022-07-14 | $59.35 | $60.69 | $58.87 | $60.29 | $59.37 | 233,079 |
| 2022-07-13 | $60.02 | $60.75 | $59.54 | $59.98 | $59.06 | 189,039 |
| 2022-07-12 | $60.60 | $60.87 | $59.10 | $60.15 | $59.23 | 307,672 |
| 2022-07-11 | $60.56 | $60.89 | $59.63 | $60.32 | $59.40 | 198,432 |
| 2022-07-08 | $60.81 | $61.08 | $59.81 | $60.60 | $59.67 | 168,912 |
| 2022-07-07 | $61.28 | $61.60 | $60.56 | $61.16 | $60.22 | 251,536 |
| 2022-07-06 | $62.23 | $62.23 | $61.10 | $61.31 | $60.37 | 205,934 |
| 2022-07-05 | $61.20 | $62.14 | $60.42 | $62.05 | $61.10 | 254,021 |
| 2022-07-01 | $60.42 | $61.99 | $60.42 | $61.70 | $60.76 | 338,341 |
| 2022-06-30 | $60.85 | $61.32 | $60.07 | $60.76 | $59.83 | 243,426 |
| 2022-06-29 | $60.61 | $61.55 | $59.83 | $61.47 | $60.53 | 134,583 |
| 2022-06-28 | $61.65 | $62.26 | $60.70 | $60.74 | $59.81 | 181,547 |
| 2022-06-27 | $62.37 | $62.37 | $61.33 | $61.73 | $60.79 | 150,479 |
| 2022-06-24 | $61.37 | $62.34 | $60.40 | $62.00 | $61.05 | 950,460 |
| 2022-06-23 | $59.40 | $61.35 | $59.14 | $61.12 | $60.19 | 221,427 |
| 2022-06-22 | $58.57 | $60.20 | $58.27 | $58.95 | $58.05 | 256,076 |
| 2022-06-21 | $57.77 | $59.26 | $56.52 | $58.92 | $58.02 | 315,243 |
| 2022-06-17 | $57.09 | $58.41 | $56.60 | $56.95 | $56.08 | 535,976 |
| 2022-06-16 | $56.88 | $56.88 | $55.69 | $56.00 | $55.14 | 321,458 |
| 2022-06-15 | $58.07 | $58.57 | $55.68 | $57.66 | $56.78 | 426,145 |
| 2022-06-14 | $58.00 | $59.45 | $57.51 | $57.99 | $57.10 | 238,281 |
| 2022-06-13 | $58.53 | $59.41 | $57.94 | $58.04 | $57.15 | 267,333 |
| 2022-06-10 | $59.27 | $60.16 | $58.90 | $59.89 | $58.97 | 174,649 |
| 2022-06-09 | $60.55 | $60.99 | $59.89 | $60.09 | $59.17 | 172,037 |
| 2022-06-08 | $60.00 | $60.76 | $59.77 | $60.41 | $59.49 | 157,217 |
| 2022-06-07 | $59.41 | $60.84 | $58.96 | $60.57 | $59.64 | 162,508 |
| 2022-06-06 | $60.37 | $60.66 | $59.38 | $59.99 | $59.07 | 151,150 |
| 2022-06-03 | $60.65 | $60.78 | $59.60 | $60.03 | $59.11 | 143,976 |
| 2022-06-02 | $60.28 | $61.41 | $59.59 | $61.23 | $60.29 | 132,642 |
| 2022-06-01 | $60.31 | $60.58 | $59.63 | $60.15 | $59.23 | 167,115 |
| 2022-05-31 | $61.14 | $61.58 | $59.79 | $60.39 | $59.47 | 317,898 |
| 2022-05-27 | $59.58 | $61.55 | $59.51 | $61.38 | $60.44 | 211,528 |
| 2022-05-26 | $59.66 | $60.47 | $59.35 | $59.60 | $58.69 | 196,740 |
| 2022-05-25 | $59.00 | $59.47 | $58.40 | $59.26 | $58.35 | 145,348 |
| 2022-05-24 | $57.05 | $59.06 | $56.67 | $58.95 | $58.05 | 189,924 |
| 2022-05-23 | $57.70 | $58.28 | $56.73 | $57.25 | $56.37 | 196,402 |
| 2022-05-20 | $56.12 | $57.62 | $55.75 | $57.59 | $56.71 | 375,359 |
| 2022-05-19 | $55.37 | $56.05 | $55.16 | $55.66 | $54.81 | 376,150 |
| 2022-05-18 | $57.08 | $58.00 | $55.55 | $55.82 | $54.97 | 371,684 |
| 2022-05-17 | $58.82 | $58.95 | $57.47 | $57.83 | $56.95 | 423,713 |
| 2022-05-16 | $59.33 | $59.77 | $58.05 | $58.34 | $57.45 | 419,337 |
| 2022-05-13 | $59.15 | $59.58 | $58.00 | $59.17 | $58.27 | 254,261 |
| 2022-05-12 | $56.78 | $58.69 | $56.62 | $58.47 | $57.58 | 347,610 |
| 2022-05-11 | $57.39 | $59.69 | $57.38 | $57.62 | $55.90 | 367,695 |
| 2022-05-10 | $58.88 | $60.20 | $56.67 | $57.43 | $55.71 | 349,241 |
| 2022-05-09 | $60.00 | $60.47 | $58.41 | $58.56 | $56.81 | 276,038 |
| 2022-05-06 | $61.87 | $62.39 | $59.58 | $60.07 | $58.27 | 381,668 |
| 2022-05-05 | $63.17 | $64.11 | $59.52 | $61.58 | $59.74 | 363,844 |
| 2022-05-04 | $60.91 | $64.09 | $60.56 | $63.69 | $61.79 | 296,106 |
| 2022-05-03 | $59.91 | $61.16 | $59.05 | $60.81 | $58.99 | 334,835 |
| 2022-05-02 | $58.59 | $61.46 | $58.31 | $60.08 | $58.28 | 653,484 |
| 2022-04-29 | $61.43 | $61.43 | $56.53 | $58.50 | $56.75 | 1,041,862 |
| 2022-04-28 | $62.33 | $62.48 | $60.81 | $61.55 | $59.71 | 158,229 |
| 2022-04-27 | $61.00 | $61.87 | $60.35 | $61.68 | $59.84 | 267,765 |
| 2022-04-26 | $63.18 | $63.56 | $60.87 | $60.95 | $59.13 | 187,583 |
| 2022-04-25 | $63.69 | $64.31 | $62.42 | $63.72 | $61.82 | 376,789 |
| 2022-04-22 | $65.58 | $65.87 | $64.09 | $64.34 | $62.42 | 216,150 |
| 2022-04-21 | $66.22 | $68.11 | $65.03 | $65.47 | $63.51 | 193,683 |
| 2022-04-20 | $65.86 | $66.03 | $65.23 | $65.66 | $63.70 | 162,753 |
| 2022-04-19 | $64.71 | $66.15 | $64.71 | $65.94 | $63.97 | 218,010 |
| 2022-04-18 | $66.08 | $66.49 | $64.64 | $64.72 | $62.79 | 169,790 |
| 2022-04-14 | $67.44 | $67.77 | $66.30 | $66.37 | $64.39 | 183,469 |
| 2022-04-13 | $67.59 | $68.21 | $67.00 | $67.34 | $65.33 | 243,943 |
| 2022-04-12 | $68.68 | $69.19 | $67.29 | $67.59 | $65.57 | 234,498 |
| 2022-04-11 | $68.74 | $69.18 | $67.74 | $67.91 | $65.88 | 264,292 |
| 2022-04-08 | $70.71 | $70.83 | $68.55 | $68.56 | $66.51 | 286,248 |
| 2022-04-07 | $71.82 | $72.14 | $69.91 | $70.61 | $68.50 | 244,694 |
| 2022-04-06 | $70.04 | $72.21 | $70.00 | $71.94 | $69.79 | 390,988 |
| 2022-04-05 | $69.18 | $70.83 | $69.00 | $70.32 | $68.22 | 371,707 |
| 2022-04-04 | $68.67 | $69.10 | $67.95 | $68.94 | $66.88 | 276,651 |
| 2022-04-01 | $66.41 | $68.93 | $66.26 | $68.81 | $66.75 | 437,570 |
| 2022-03-31 | $64.80 | $66.45 | $64.63 | $66.35 | $64.37 | 425,089 |
| 2022-03-30 | $65.59 | $65.69 | $64.54 | $64.67 | $62.74 | 148,260 |
| 2022-03-29 | $63.76 | $65.68 | $63.76 | $65.58 | $63.62 | 347,417 |
| 2022-03-28 | $62.02 | $63.44 | $61.74 | $63.28 | $61.39 | 242,844 |
| 2022-03-25 | $62.15 | $62.59 | $61.65 | $61.76 | $59.91 | 236,733 |
| 2022-03-24 | $61.69 | $62.08 | $61.30 | $61.97 | $60.12 | 203,416 |
| 2022-03-23 | $62.58 | $63.00 | $61.30 | $61.52 | $59.68 | 200,447 |
| 2022-03-22 | $62.26 | $63.31 | $61.80 | $62.70 | $60.83 | 239,310 |
| 2022-03-21 | $64.95 | $65.33 | $61.95 | $62.33 | $60.47 | 247,765 |
| 2022-03-18 | $64.00 | $65.56 | $63.86 | $64.90 | $62.96 | 542,723 |
| 2022-03-17 | $62.96 | $64.41 | $62.50 | $63.90 | $61.99 | 177,676 |
| 2022-03-16 | $63.33 | $63.77 | $62.01 | $63.19 | $61.30 | 271,709 |
| 2022-03-15 | $63.60 | $63.79 | $61.86 | $63.19 | $61.30 | 230,740 |
| 2022-03-14 | $63.00 | $63.77 | $62.73 | $62.96 | $61.08 | 323,144 |
| 2022-03-11 | $64.44 | $64.91 | $62.91 | $62.99 | $61.11 | 239,697 |
| 2022-03-10 | $63.14 | $64.59 | $62.79 | $64.44 | $62.51 | 260,407 |
| 2022-03-09 | $62.78 | $64.16 | $62.29 | $63.87 | $61.96 | 304,279 |
| 2022-03-08 | $62.49 | $63.93 | $61.73 | $61.78 | $59.93 | 413,006 |
| 2022-03-07 | $63.56 | $64.39 | $63.14 | $63.42 | $60.68 | 309,962 |
| 2022-03-04 | $62.57 | $63.93 | $62.03 | $63.66 | $60.91 | 240,924 |
| 2022-03-03 | $63.47 | $64.15 | $62.94 | $63.28 | $60.55 | 193,125 |
| 2022-03-02 | $62.92 | $63.89 | $62.69 | $63.31 | $60.58 | 276,880 |
| 2022-03-01 | $63.25 | $64.00 | $62.11 | $62.67 | $59.97 | 322,262 |
| 2022-02-28 | $63.01 | $64.18 | $62.60 | $63.40 | $60.67 | 501,447 |
| 2022-02-25 | $60.00 | $64.03 | $60.00 | $64.00 | $61.24 | 592,469 |
| 2022-02-24 | $60.74 | $60.89 | $57.23 | $60.49 | $57.88 | 637,086 |
| 2022-02-23 | $62.78 | $63.27 | $60.31 | $60.61 | $58.00 | 359,843 |
| 2022-02-22 | $63.53 | $63.67 | $62.28 | $62.42 | $59.73 | 318,288 |
| 2022-02-18 | $64.07 | $64.38 | $63.20 | $63.41 | $60.67 | 289,070 |
| 2022-02-17 | $65.01 | $65.25 | $64.23 | $64.36 | $61.58 | 222,099 |
| 2022-02-16 | $65.39 | $65.75 | $64.28 | $65.57 | $62.74 | 180,498 |
| 2022-02-15 | $65.82 | $66.47 | $65.31 | $65.71 | $62.88 | 154,838 |
| 2022-02-14 | $65.02 | $65.52 | $63.81 | $65.03 | $62.22 | 396,848 |
| 2022-02-11 | $66.23 | $67.15 | $64.75 | $64.99 | $62.19 | 291,532 |
| 2022-02-10 | $66.83 | $68.23 | $66.09 | $66.31 | $63.45 | 435,700 |
| 2022-02-09 | $64.14 | $65.70 | $63.61 | $65.65 | $62.82 | 340,510 |
| 2022-02-08 | $63.48 | $63.69 | $63.11 | $63.57 | $60.83 | 121,052 |
| 2022-02-07 | $62.80 | $63.59 | $62.15 | $63.43 | $60.69 | 191,523 |
| 2022-02-04 | $62.19 | $62.98 | $61.75 | $62.58 | $59.88 | 149,713 |
| 2022-02-03 | $63.89 | $63.89 | $62.17 | $62.52 | $59.82 | 191,968 |
| 2022-02-02 | $65.60 | $65.73 | $63.41 | $63.94 | $61.18 | 256,179 |
| 2022-02-01 | $63.43 | $65.21 | $63.20 | $64.99 | $62.19 | 321,201 |
| 2022-01-31 | $62.73 | $63.80 | $62.66 | $63.61 | $60.87 | 289,247 |
| 2022-01-28 | $61.84 | $63.63 | $60.74 | $63.51 | $60.77 | 208,421 |
| 2022-01-27 | $62.88 | $63.57 | $61.01 | $61.31 | $58.67 | 160,159 |
| 2022-01-26 | $64.03 | $64.30 | $62.06 | $62.66 | $59.96 | 308,625 |
| 2022-01-25 | $63.74 | $64.92 | $63.23 | $63.64 | $60.89 | 269,537 |
| 2022-01-24 | $60.31 | $64.04 | $60.27 | $63.95 | $61.19 | 468,226 |
| 2022-01-21 | $60.94 | $62.90 | $60.94 | $60.99 | $58.36 | 258,155 |
| 2022-01-20 | $62.56 | $63.10 | $61.34 | $61.44 | $58.79 | 246,869 |
| 2022-01-19 | $62.70 | $63.93 | $61.86 | $62.01 | $59.34 | 161,396 |
| 2022-01-18 | $63.90 | $64.28 | $62.35 | $62.57 | $59.87 | 245,822 |
| 2022-01-14 | $64.75 | $65.34 | $63.81 | $63.99 | $61.23 | 205,642 |
| 2022-01-13 | $65.37 | $65.73 | $64.36 | $64.93 | $62.13 | 324,883 |
| 2022-01-12 | $64.53 | $65.74 | $64.07 | $64.89 | $62.09 | 372,575 |
| 2022-01-11 | $65.11 | $66.61 | $64.74 | $66.35 | $63.49 | 365,291 |
| 2022-01-10 | $69.10 | $69.45 | $67.85 | $68.48 | $65.53 | 150,036 |
| 2022-01-07 | $69.13 | $69.94 | $69.01 | $69.13 | $66.15 | 200,500 |
| 2022-01-06 | $68.96 | $69.53 | $68.40 | $69.11 | $66.13 | 209,919 |
| 2022-01-05 | $72.89 | $72.89 | $68.78 | $68.97 | $66.00 | 204,533 |
| 2022-01-04 | $72.67 | $74.08 | $70.54 | $72.00 | $68.89 | 377,178 |
| 2022-01-03 | $73.59 | $73.99 | $72.36 | $72.67 | $69.54 | 171,843 |
| 2021-12-31 | $73.71 | $73.71 | $72.50 | $73.18 | $70.02 | 148,394 |
| 2021-12-30 | $73.85 | $73.95 | $73.32 | $73.60 | $70.43 | 101,805 |
| 2021-12-29 | $73.47 | $73.81 | $72.80 | $73.57 | $70.40 | 120,123 |
| 2021-12-28 | $73.75 | $73.96 | $73.04 | $73.12 | $69.97 | 136,103 |
| 2021-12-27 | $73.96 | $73.96 | $72.88 | $73.29 | $70.13 | 348,765 |
| 2021-12-23 | $73.62 | $74.29 | $72.90 | $73.56 | $70.39 | 179,811 |
| 2021-12-22 | $74.80 | $74.94 | $72.06 | $73.52 | $70.35 | 279,255 |
| 2021-12-21 | $72.70 | $74.98 | $72.13 | $74.92 | $71.69 | 348,855 |
| 2021-12-20 | $70.20 | $71.98 | $69.10 | $71.76 | $68.66 | 399,419 |
| 2021-12-17 | $71.49 | $72.59 | $71.02 | $71.72 | $68.63 | 1,221,244 |
| 2021-12-16 | $75.98 | $76.86 | $70.04 | $72.11 | $69.00 | 933,285 |
| 2021-12-15 | $77.01 | $78.00 | $75.52 | $75.97 | $72.69 | 855,776 |
| 2021-12-14 | $78.09 | $78.09 | $76.38 | $77.05 | $73.73 | 646,302 |
| 2021-12-13 | $76.12 | $78.79 | $76.10 | $78.21 | $74.84 | 314,735 |
| 2021-12-10 | $75.55 | $76.00 | $74.76 | $75.92 | $72.65 | 326,702 |
| 2021-12-09 | $75.86 | $76.26 | $74.94 | $75.23 | $71.99 | 181,651 |
| 2021-12-08 | $77.85 | $79.23 | $76.50 | $76.59 | $73.29 | 358,411 |
| 2021-12-07 | $77.78 | $78.86 | $77.34 | $77.86 | $74.50 | 459,720 |
| 2021-12-06 | $74.90 | $77.36 | $74.24 | $77.08 | $73.76 | 657,372 |
| 2021-12-03 | $75.72 | $75.72 | $73.69 | $74.22 | $71.02 | 191,511 |
| 2021-12-02 | $73.00 | $75.50 | $73.00 | $75.34 | $72.09 | 553,546 |
| 2021-12-01 | $75.53 | $76.03 | $72.80 | $72.87 | $69.73 | 428,763 |
| 2021-11-30 | $75.94 | $76.58 | $74.74 | $74.93 | $71.70 | 367,236 |
| 2021-11-29 | $76.79 | $77.20 | $75.99 | $76.47 | $73.17 | 433,693 |
| 2021-11-26 | $77.53 | $78.51 | $75.24 | $76.25 | $72.96 | 213,830 |
| 2021-11-24 | $77.45 | $78.65 | $76.81 | $78.49 | $75.10 | 151,069 |
| 2021-11-23 | $77.58 | $78.10 | $77.07 | $77.56 | $74.21 | 200,307 |
| 2021-11-22 | $77.81 | $79.81 | $77.74 | $77.86 | $74.50 | 179,056 |
| 2021-11-19 | $79.40 | $80.06 | $77.45 | $77.77 | $74.42 | 167,702 |
| 2021-11-18 | $78.39 | $80.01 | $78.00 | $79.40 | $75.98 | 260,972 |
| 2021-11-17 | $80.00 | $80.40 | $78.15 | $78.98 | $74.79 | 275,300 |
| 2021-11-16 | $78.91 | $80.50 | $78.63 | $80.27 | $76.01 | 222,574 |
| 2021-11-15 | $77.95 | $78.97 | $77.46 | $78.59 | $74.42 | 186,311 |
| 2021-11-12 | $77.62 | $77.93 | $77.12 | $77.73 | $73.61 | 114,810 |
| 2021-11-11 | $76.28 | $77.48 | $76.20 | $77.33 | $73.23 | 103,645 |
| 2021-11-10 | $76.22 | $77.01 | $76.09 | $76.22 | $72.18 | 105,579 |
| 2021-11-09 | $75.19 | $76.89 | $75.19 | $76.30 | $72.25 | 221,701 |
| 2021-11-08 | $75.22 | $76.32 | $74.73 | $75.18 | $71.19 | 208,950 |
| 2021-11-05 | $77.40 | $78.97 | $74.08 | $75.41 | $71.41 | 200,703 |
| 2021-11-04 | $75.88 | $78.45 | $73.56 | $77.33 | $73.23 | 270,568 |
| 2021-11-03 | $76.70 | $77.19 | $75.82 | $76.91 | $72.83 | 185,376 |
| 2021-11-02 | $77.40 | $77.44 | $76.53 | $76.65 | $72.59 | 108,538 |
| 2021-11-01 | $76.78 | $78.25 | $76.65 | $77.27 | $73.17 | 152,792 |
| 2021-10-29 | $75.93 | $77.04 | $75.82 | $76.59 | $72.53 | 213,924 |
| 2021-10-28 | $74.75 | $76.18 | $74.35 | $75.95 | $71.92 | 128,571 |
| 2021-10-27 | $75.87 | $75.87 | $74.25 | $74.54 | $70.59 | 132,923 |
| 2021-10-26 | $74.17 | $75.51 | $74.00 | $75.23 | $71.24 | 129,380 |
| 2021-10-25 | $74.31 | $74.48 | $73.57 | $74.07 | $70.14 | 108,706 |
| 2021-10-22 | $73.63 | $74.43 | $73.39 | $74.25 | $70.31 | 107,841 |
| 2021-10-21 | $72.94 | $73.61 | $72.75 | $73.52 | $69.62 | 132,295 |
| 2021-10-20 | $73.05 | $73.43 | $72.60 | $72.79 | $68.93 | 122,432 |
| 2021-10-19 | $73.68 | $73.72 | $72.84 | $72.99 | $69.12 | 100,718 |
| 2021-10-18 | $73.18 | $73.85 | $72.89 | $73.55 | $69.65 | 110,907 |
| 2021-10-15 | $74.58 | $74.75 | $73.00 | $73.19 | $69.31 | 204,574 |
| 2021-10-14 | $73.63 | $74.11 | $73.18 | $73.94 | $70.02 | 107,511 |
| 2021-10-13 | $73.87 | $73.87 | $72.32 | $72.93 | $69.06 | 128,574 |
| 2021-10-12 | $72.44 | $73.50 | $71.96 | $73.47 | $69.57 | 122,280 |
| 2021-10-11 | $72.34 | $73.13 | $71.86 | $72.11 | $68.29 | 100,931 |
| 2021-10-08 | $73.69 | $73.77 | $72.03 | $72.24 | $68.41 | 90,364 |
| 2021-10-07 | $73.10 | $74.04 | $72.87 | $73.39 | $69.50 | 210,579 |
| 2021-10-06 | $72.05 | $72.71 | $71.40 | $72.65 | $68.80 | 266,502 |
| 2021-10-05 | $72.94 | $72.94 | $71.95 | $72.48 | $68.64 | 218,815 |
| 2021-10-04 | $72.16 | $73.07 | $71.65 | $72.91 | $69.04 | 290,764 |
| 2021-10-01 | $71.21 | $72.36 | $69.82 | $72.16 | $68.33 | 235,514 |
| 2021-09-30 | $71.50 | $71.79 | $70.49 | $70.84 | $67.08 | 173,244 |
| 2021-09-29 | $70.57 | $71.89 | $70.30 | $71.44 | $67.65 | 125,309 |
| 2021-09-28 | $72.32 | $72.62 | $70.32 | $70.38 | $66.65 | 183,577 |
| 2021-09-27 | $72.69 | $72.80 | $71.60 | $72.49 | $68.65 | 158,639 |
| 2021-09-24 | $72.64 | $72.92 | $72.25 | $72.46 | $68.62 | 93,298 |
| 2021-09-23 | $72.27 | $73.12 | $71.54 | $72.73 | $68.87 | 166,325 |
| 2021-09-22 | $71.16 | $72.72 | $70.81 | $71.70 | $67.90 | 117,077 |
| 2021-09-21 | $72.28 | $72.82 | $70.85 | $71.02 | $67.25 | 181,425 |
| 2021-09-20 | $72.61 | $73.20 | $71.29 | $71.98 | $68.16 | 165,930 |
| 2021-09-17 | $72.22 | $73.44 | $71.55 | $73.17 | $69.29 | 1,033,488 |
| 2021-09-16 | $72.96 | $72.96 | $71.16 | $71.51 | $67.72 | 173,036 |
| 2021-09-15 | $72.75 | $73.66 | $72.28 | $73.12 | $69.24 | 154,708 |
| 2021-09-14 | $72.83 | $73.40 | $71.95 | $72.68 | $68.83 | 138,347 |
| 2021-09-13 | $72.30 | $72.99 | $71.99 | $72.63 | $68.78 | 113,884 |
| 2021-09-10 | $73.32 | $73.35 | $71.90 | $71.95 | $68.13 | 145,419 |
| 2021-09-09 | $74.47 | $74.47 | $73.12 | $73.13 | $69.25 | 137,508 |
| 2021-09-08 | $74.99 | $75.50 | $74.42 | $74.61 | $70.65 | 147,158 |
| 2021-09-07 | $74.77 | $75.63 | $73.68 | $74.95 | $70.98 | 159,165 |
| 2021-09-03 | $75.45 | $75.77 | $74.55 | $74.81 | $70.84 | 172,250 |
| 2021-09-02 | $74.81 | $75.45 | $74.49 | $75.41 | $71.41 | 153,178 |
| 2021-09-01 | $72.89 | $74.81 | $72.70 | $74.80 | $70.83 | 166,347 |
| 2021-08-31 | $72.80 | $72.99 | $71.78 | $72.58 | $68.73 | 283,457 |
| 2021-08-30 | $72.20 | $73.99 | $71.94 | $73.15 | $69.27 | 276,845 |
| 2021-08-27 | $72.03 | $72.74 | $71.63 | $71.93 | $68.12 | 231,649 |
| 2021-08-26 | $71.67 | $72.11 | $71.30 | $71.88 | $68.07 | 167,074 |
| 2021-08-25 | $71.65 | $71.91 | $70.75 | $71.88 | $68.07 | 171,820 |
| 2021-08-24 | $71.90 | $72.11 | $70.92 | $71.44 | $67.65 | 276,651 |
| 2021-08-23 | $71.45 | $71.84 | $71.41 | $71.64 | $67.84 | 138,107 |
| 2021-08-20 | $70.62 | $72.49 | $70.62 | $71.58 | $67.78 | 130,557 |
| 2021-08-19 | $70.99 | $71.30 | $70.18 | $70.69 | $66.94 | 180,823 |
| 2021-08-18 | $72.55 | $73.19 | $71.81 | $71.98 | $67.40 | 217,680 |
| 2021-08-17 | $72.42 | $72.99 | $72.03 | $72.57 | $67.95 | 196,239 |
| 2021-08-16 | $72.67 | $73.56 | $72.35 | $72.97 | $68.32 | 121,241 |
| 2021-08-13 | $72.46 | $73.30 | $72.26 | $72.67 | $68.04 | 210,676 |
| 2021-08-12 | $73.73 | $74.85 | $72.35 | $72.60 | $67.98 | 318,407 |
| 2021-08-11 | $77.00 | $77.16 | $73.75 | $73.86 | $69.16 | 242,506 |
| 2021-08-10 | $77.08 | $77.71 | $76.36 | $76.60 | $71.72 | 233,567 |
| 2021-08-09 | $77.76 | $78.23 | $76.38 | $77.29 | $72.37 | 357,816 |
| 2021-08-06 | $75.29 | $78.62 | $75.22 | $77.96 | $72.99 | 350,608 |
| 2021-08-05 | $75.33 | $78.36 | $74.44 | $75.49 | $70.68 | 524,272 |
| 2021-08-04 | $77.39 | $77.64 | $74.34 | $74.56 | $69.81 | 201,743 |
| 2021-08-03 | $77.37 | $78.72 | $76.80 | $77.82 | $72.86 | 248,787 |
| 2021-08-02 | $77.78 | $78.40 | $77.14 | $77.28 | $72.36 | 132,556 |
| 2021-07-30 | $76.35 | $77.85 | $76.35 | $77.61 | $72.67 | 148,423 |
| 2021-07-29 | $77.69 | $77.95 | $75.76 | $76.31 | $71.45 | 164,553 |
| 2021-07-28 | $76.40 | $77.74 | $76.00 | $77.59 | $72.65 | 123,526 |
| 2021-07-27 | $76.28 | $76.35 | $75.49 | $76.30 | $71.44 | 138,509 |
| 2021-07-26 | $76.85 | $77.27 | $76.11 | $76.39 | $71.52 | 95,596 |
| 2021-07-23 | $75.52 | $77.23 | $75.14 | $77.06 | $72.15 | 157,431 |
| 2021-07-22 | $76.20 | $76.20 | $74.87 | $75.26 | $70.47 | 149,313 |
| 2021-07-21 | $77.16 | $77.22 | $75.72 | $76.12 | $71.27 | 162,442 |
| 2021-07-20 | $76.70 | $78.05 | $76.54 | $77.16 | $72.25 | 230,448 |
| 2021-07-19 | $76.50 | $77.59 | $76.34 | $76.81 | $71.92 | 166,064 |
| 2021-07-16 | $77.75 | $78.30 | $76.92 | $77.01 | $72.10 | 157,374 |
| 2021-07-15 | $77.55 | $77.89 | $76.21 | $77.37 | $72.44 | 149,279 |
| 2021-07-14 | $77.50 | $78.03 | $77.20 | $77.64 | $72.69 | 132,104 |
| 2021-07-13 | $77.43 | $77.77 | $76.80 | $77.35 | $72.42 | 198,296 |
| 2021-07-12 | $76.07 | $77.71 | $75.61 | $77.63 | $72.69 | 181,318 |
| 2021-07-09 | $76.05 | $76.24 | $75.48 | $75.98 | $71.14 | 88,764 |
| 2021-07-08 | $75.00 | $75.81 | $74.51 | $75.52 | $70.71 | 157,671 |
| 2021-07-07 | $75.90 | $76.49 | $75.09 | $75.55 | $70.74 | 173,235 |
| 2021-07-06 | $76.09 | $76.10 | $75.10 | $75.91 | $71.07 | 158,850 |
| 2021-07-02 | $76.84 | $76.84 | $75.61 | $75.85 | $71.02 | 184,966 |
| 2021-07-01 | $76.94 | $77.67 | $76.74 | $76.81 | $71.92 | 131,570 |
| 2021-06-30 | $76.85 | $77.34 | $76.73 | $76.89 | $71.99 | 187,604 |
| 2021-06-29 | $77.12 | $77.41 | $76.66 | $76.97 | $72.07 | 149,367 |
| 2021-06-28 | $77.88 | $78.44 | $77.11 | $77.29 | $72.37 | 167,702 |
| 2021-06-25 | $76.98 | $78.13 | $76.88 | $77.98 | $73.01 | 471,954 |
| 2021-06-24 | $78.40 | $78.55 | $76.99 | $77.24 | $72.32 | 142,427 |
| 2021-06-23 | $79.42 | $79.63 | $78.20 | $78.33 | $73.34 | 272,400 |
| 2021-06-22 | $78.95 | $79.36 | $78.45 | $79.21 | $74.16 | 211,521 |
| 2021-06-21 | $77.88 | $78.84 | $77.56 | $78.76 | $73.74 | 240,438 |
| 2021-06-18 | $77.26 | $78.29 | $76.84 | $77.45 | $72.52 | 511,804 |
| 2021-06-17 | $77.61 | $78.04 | $76.76 | $77.61 | $72.67 | 178,867 |
| 2021-06-16 | $77.76 | $78.68 | $76.98 | $77.73 | $72.78 | 150,266 |
| 2021-06-15 | $78.43 | $78.52 | $77.73 | $78.00 | $73.03 | 142,014 |
| 2021-06-14 | $76.93 | $78.44 | $76.93 | $78.37 | $73.38 | 186,431 |
| 2021-06-11 | $76.65 | $76.73 | $76.00 | $76.72 | $71.83 | 129,099 |
| 2021-06-10 | $76.17 | $76.93 | $75.93 | $76.78 | $71.89 | 139,545 |
| 2021-06-09 | $75.73 | $76.36 | $75.65 | $75.96 | $71.12 | 134,810 |
| 2021-06-08 | $76.41 | $76.85 | $75.12 | $75.61 | $70.79 | 207,579 |
| 2021-06-07 | $75.59 | $77.09 | $75.59 | $76.61 | $71.73 | 261,297 |
| 2021-06-04 | $75.53 | $76.26 | $75.31 | $75.48 | $70.67 | 152,666 |
| 2021-06-03 | $75.70 | $76.27 | $75.13 | $75.45 | $70.64 | 218,271 |
| 2021-06-02 | $75.50 | $75.83 | $74.82 | $75.75 | $70.93 | 191,372 |
| 2021-06-01 | $75.77 | $76.23 | $74.61 | $74.81 | $70.04 | 216,566 |
| 2021-05-28 | $74.81 | $75.61 | $74.73 | $75.60 | $70.78 | 207,164 |
| 2021-05-27 | $74.62 | $75.03 | $73.29 | $74.63 | $69.88 | 363,616 |
| 2021-05-26 | $75.27 | $75.48 | $74.03 | $74.21 | $69.48 | 266,372 |
| 2021-05-25 | $74.94 | $75.00 | $73.91 | $74.72 | $69.96 | 376,767 |
| 2021-05-24 | $74.33 | $74.92 | $73.70 | $74.85 | $70.08 | 477,004 |
| 2021-05-21 | $74.95 | $75.50 | $73.90 | $73.94 | $69.23 | 342,208 |
| 2021-05-20 | $73.90 | $75.12 | $73.90 | $74.56 | $69.81 | 409,717 |
| 2021-05-19 | $74.29 | $75.27 | $73.56 | $74.18 | $69.46 | 385,020 |
| 2021-05-18 | $75.05 | $75.96 | $74.68 | $74.79 | $70.03 | 294,750 |
| 2021-05-17 | $76.71 | $76.71 | $75.25 | $75.41 | $70.61 | 261,965 |
| 2021-05-14 | $77.31 | $77.64 | $76.30 | $77.14 | $72.23 | 147,053 |
| 2021-05-13 | $75.61 | $77.03 | $74.80 | $76.83 | $71.94 | 268,919 |
| 2021-05-12 | $76.36 | $77.53 | $75.76 | $75.86 | $70.31 | 310,865 |
| 2021-05-11 | $77.77 | $78.09 | $75.50 | $76.87 | $71.25 | 402,867 |
| 2021-05-10 | $80.00 | $80.00 | $79.00 | $79.18 | $73.39 | 281,543 |
| 2021-05-07 | $78.44 | $79.18 | $77.54 | $78.00 | $72.30 | 188,263 |
| 2021-05-06 | $76.89 | $79.00 | $76.77 | $78.76 | $73.00 | 259,218 |
| 2021-05-05 | $78.01 | $78.24 | $75.97 | $77.63 | $71.95 | 335,932 |
| 2021-05-04 | $78.50 | $78.74 | $77.29 | $78.21 | $72.49 | 520,255 |
| 2021-05-03 | $76.59 | $76.90 | $75.54 | $76.09 | $70.53 | 483,772 |
| 2021-04-30 | $73.99 | $76.34 | $73.80 | $75.51 | $69.99 | 529,051 |
| 2021-04-29 | $72.01 | $74.08 | $69.75 | $72.74 | $67.42 | 511,339 |
| 2021-04-28 | $69.37 | $69.66 | $68.23 | $68.56 | $63.55 | 256,152 |
| 2021-04-27 | $68.78 | $69.28 | $68.30 | $69.05 | $64.00 | 193,246 |
| 2021-04-26 | $68.24 | $68.99 | $67.85 | $68.73 | $63.71 | 150,521 |
| 2021-04-23 | $67.42 | $68.67 | $67.06 | $68.41 | $63.41 | 189,880 |
| 2021-04-22 | $68.73 | $68.76 | $67.29 | $67.48 | $62.55 | 271,619 |
| 2021-04-21 | $68.62 | $69.92 | $67.95 | $68.96 | $63.92 | 308,946 |
| 2021-04-20 | $68.99 | $69.33 | $68.28 | $68.33 | $63.33 | 224,085 |
| 2021-04-19 | $69.37 | $69.46 | $67.87 | $68.96 | $63.92 | 279,624 |
| 2021-04-16 | $69.52 | $69.52 | $68.24 | $69.07 | $64.02 | 298,545 |
| 2021-04-15 | $68.37 | $69.06 | $68.25 | $68.98 | $63.94 | 280,523 |
| 2021-04-14 | $69.05 | $69.27 | $68.59 | $68.69 | $63.67 | 168,268 |
| 2021-04-13 | $69.95 | $70.01 | $68.99 | $69.44 | $64.36 | 217,369 |
| 2021-04-12 | $70.86 | $70.86 | $69.38 | $69.78 | $64.68 | 172,955 |
| 2021-04-09 | $69.66 | $70.52 | $69.00 | $70.48 | $65.33 | 209,413 |
| 2021-04-08 | $70.09 | $70.26 | $69.05 | $69.53 | $64.45 | 226,302 |
| 2021-04-07 | $70.67 | $70.67 | $69.28 | $69.55 | $64.47 | 214,519 |
| 2021-04-06 | $69.39 | $70.76 | $69.12 | $70.43 | $65.28 | 211,861 |
| 2021-04-05 | $69.42 | $70.63 | $68.62 | $69.89 | $64.78 | 285,284 |
| 2021-04-01 | $69.47 | $69.96 | $68.05 | $68.41 | $63.41 | 321,737 |
| 2021-03-31 | $67.40 | $69.25 | $67.13 | $68.76 | $63.73 | 374,802 |
| 2021-03-30 | $68.00 | $68.26 | $66.48 | $67.38 | $62.45 | 349,186 |
| 2021-03-29 | $67.62 | $69.01 | $66.70 | $68.06 | $63.08 | 685,976 |
| 2021-03-26 | $65.22 | $70.00 | $64.78 | $68.09 | $63.11 | 644,454 |
| 2021-03-25 | $63.35 | $64.99 | $62.48 | $64.48 | $59.77 | 383,150 |
| 2021-03-24 | $64.98 | $65.50 | $63.50 | $63.72 | $59.06 | 300,391 |
| 2021-03-23 | $64.81 | $65.63 | $64.70 | $65.12 | $60.36 | 243,227 |
| 2021-03-22 | $64.39 | $65.34 | $63.78 | $65.12 | $60.36 | 254,505 |
| 2021-03-19 | $63.50 | $64.71 | $63.17 | $64.40 | $59.69 | 733,536 |
| 2021-03-18 | $63.08 | $64.03 | $61.93 | $63.53 | $58.89 | 199,271 |
| 2021-03-17 | $62.29 | $63.67 | $61.65 | $63.49 | $58.85 | 276,786 |
| 2021-03-16 | $63.03 | $63.29 | $61.52 | $62.20 | $57.65 | 237,728 |
| 2021-03-15 | $64.48 | $65.38 | $62.80 | $63.65 | $59.00 | 227,955 |
| 2021-03-12 | $62.22 | $64.73 | $61.62 | $64.43 | $59.72 | 339,916 |
| 2021-03-11 | $61.15 | $61.99 | $60.09 | $61.98 | $57.45 | 314,351 |
| 2021-03-10 | $60.76 | $62.35 | $60.21 | $61.84 | $56.63 | 257,657 |
| 2021-03-09 | $60.37 | $60.98 | $59.27 | $60.64 | $55.53 | 273,544 |
| 2021-03-08 | $58.32 | $60.93 | $58.02 | $59.99 | $54.94 | 373,216 |
| 2021-03-05 | $57.99 | $58.94 | $57.03 | $58.37 | $53.45 | 475,397 |
| 2021-03-04 | $58.02 | $59.22 | $56.80 | $57.53 | $52.68 | 410,770 |
| 2021-03-03 | $58.58 | $59.26 | $57.29 | $57.61 | $52.76 | 341,870 |
| 2021-03-02 | $60.24 | $60.60 | $58.44 | $58.54 | $53.61 | 336,102 |
| 2021-03-01 | $60.48 | $61.48 | $59.19 | $60.32 | $55.24 | 541,947 |
| 2021-02-26 | $59.62 | $61.20 | $58.10 | $59.85 | $54.81 | 613,511 |
| 2021-02-25 | $61.05 | $64.92 | $59.03 | $59.47 | $54.46 | 977,566 |
| 2021-02-24 | $58.64 | $62.38 | $58.46 | $62.19 | $56.95 | 615,564 |
| 2021-02-23 | $58.63 | $59.45 | $57.44 | $58.75 | $53.80 | 340,638 |
| 2021-02-22 | $59.21 | $59.21 | $57.06 | $58.62 | $53.68 | 283,840 |
| 2021-02-19 | $60.07 | $60.45 | $59.18 | $59.51 | $54.50 | 356,067 |
| 2021-02-18 | $60.75 | $61.78 | $59.72 | $59.97 | $54.92 | 294,394 |
| 2021-02-17 | $59.73 | $60.85 | $59.24 | $60.77 | $55.65 | 334,823 |
| 2021-02-16 | $62.24 | $62.34 | $59.61 | $59.98 | $54.93 | 286,798 |
| 2021-02-12 | $62.63 | $62.80 | $62.19 | $62.47 | $57.21 | 151,987 |
| 2021-02-11 | $62.19 | $63.30 | $61.46 | $62.67 | $57.39 | 258,841 |
| 2021-02-10 | $61.98 | $62.76 | $61.90 | $62.23 | $56.99 | 295,961 |
| 2021-02-09 | $62.02 | $62.30 | $60.96 | $61.94 | $56.72 | 179,239 |
| 2021-02-08 | $61.08 | $62.04 | $59.91 | $61.54 | $56.35 | 179,115 |
| 2021-02-05 | $61.10 | $61.21 | $60.08 | $61.05 | $55.91 | 149,592 |
| 2021-02-04 | $59.50 | $60.78 | $58.98 | $60.62 | $55.51 | 256,868 |
| 2021-02-03 | $60.01 | $60.91 | $58.92 | $59.51 | $54.50 | 328,161 |
| 2021-02-02 | $58.56 | $59.30 | $58.06 | $58.90 | $53.94 | 319,167 |
| 2021-02-01 | $57.83 | $58.35 | $56.48 | $58.02 | $53.13 | 282,387 |
| 2021-01-29 | $57.64 | $58.07 | $56.38 | $56.95 | $52.15 | 311,409 |
| 2021-01-28 | $59.23 | $59.68 | $57.39 | $58.02 | $53.13 | 401,916 |
| 2021-01-27 | $61.46 | $61.69 | $58.82 | $58.94 | $53.97 | 378,514 |
| 2021-01-26 | $62.02 | $62.53 | $60.54 | $61.82 | $56.61 | 242,247 |
| 2021-01-25 | $60.64 | $61.94 | $60.19 | $61.84 | $56.63 | 221,703 |
| 2021-01-22 | $59.13 | $61.16 | $59.00 | $61.07 | $55.92 | 277,608 |
| 2021-01-21 | $61.22 | $61.22 | $58.95 | $59.52 | $54.50 | 272,369 |
| 2021-01-20 | $60.02 | $61.09 | $59.64 | $60.89 | $55.76 | 255,409 |
| 2021-01-19 | $59.84 | $60.87 | $59.21 | $60.04 | $54.98 | 309,990 |
| 2021-01-15 | $60.22 | $60.61 | $59.27 | $59.54 | $54.52 | 225,920 |
| 2021-01-14 | $59.74 | $60.78 | $58.80 | $60.35 | $55.26 | 220,935 |
| 2021-01-13 | $60.20 | $60.44 | $59.25 | $59.48 | $54.47 | 174,718 |
| 2021-01-12 | $58.53 | $59.99 | $57.59 | $59.91 | $54.86 | 425,836 |
| 2021-01-11 | $59.00 | $59.99 | $57.90 | $58.73 | $53.78 | 306,246 |
| 2021-01-08 | $59.88 | $60.85 | $58.84 | $59.36 | $54.36 | 274,698 |
| 2021-01-07 | $59.93 | $60.84 | $59.03 | $59.96 | $54.91 | 209,015 |
| 2021-01-06 | $57.61 | $60.30 | $56.53 | $60.17 | $55.10 | 479,915 |
| 2021-01-05 | $59.62 | $59.88 | $57.20 | $57.27 | $52.44 | 273,070 |
| 2021-01-04 | $59.87 | $60.36 | $58.93 | $59.57 | $54.55 | 565,905 |
| 2020-12-31 | $58.90 | $59.97 | $58.24 | $59.87 | $54.83 | 261,031 |
| 2020-12-30 | $59.64 | $60.84 | $58.83 | $58.85 | $53.89 | 266,520 |
| 2020-12-29 | $61.37 | $61.95 | $58.86 | $59.71 | $54.68 | 351,284 |
| 2020-12-28 | $59.81 | $61.41 | $59.50 | $60.99 | $55.85 | 296,131 |
| 2020-12-24 | $58.86 | $59.70 | $58.06 | $59.56 | $54.54 | 359,147 |
| 2020-12-23 | $62.43 | $62.70 | $58.51 | $58.52 | $53.59 | 651,834 |
| 2020-12-22 | $60.06 | $62.10 | $59.75 | $61.97 | $56.75 | 481,122 |
| 2020-12-21 | $60.37 | $60.49 | $58.89 | $60.06 | $55.00 | 249,471 |
| 2020-12-18 | $60.96 | $61.71 | $60.34 | $60.89 | $55.76 | 1,263,229 |
| 2020-12-17 | $59.89 | $60.84 | $59.55 | $60.63 | $55.52 | 325,979 |
| 2020-12-16 | $61.20 | $61.92 | $60.06 | $60.47 | $55.37 | 465,887 |
| 2020-12-15 | $59.67 | $60.81 | $58.80 | $60.74 | $55.62 | 385,892 |
| 2020-12-14 | $58.89 | $60.06 | $58.32 | $59.32 | $54.32 | 342,382 |
| 2020-12-11 | $58.43 | $58.72 | $56.76 | $58.42 | $53.50 | 268,525 |
| 2020-12-10 | $59.13 | $59.72 | $58.21 | $58.82 | $53.86 | 408,842 |
| 2020-12-09 | $57.87 | $59.20 | $56.81 | $59.01 | $54.04 | 421,476 |
| 2020-12-08 | $57.43 | $57.85 | $56.85 | $57.28 | $52.45 | 303,057 |
| 2020-12-07 | $57.76 | $58.41 | $57.38 | $57.54 | $52.69 | 276,274 |
| 2020-12-04 | $58.45 | $58.86 | $57.49 | $58.27 | $53.36 | 259,288 |
| 2020-12-03 | $56.78 | $58.36 | $56.70 | $58.13 | $53.23 | 351,181 |
| 2020-12-02 | $57.64 | $58.19 | $56.49 | $57.06 | $52.25 | 334,799 |
| 2020-12-01 | $58.00 | $58.59 | $57.42 | $57.96 | $53.08 | 630,848 |
| 2020-11-30 | $56.89 | $58.47 | $56.71 | $58.14 | $53.24 | 503,691 |
| 2020-11-27 | $57.27 | $57.60 | $56.63 | $57.36 | $52.53 | 99,993 |
| 2020-11-25 | $57.69 | $57.84 | $56.32 | $56.81 | $52.02 | 310,309 |
| 2020-11-24 | $58.03 | $58.75 | $56.65 | $57.30 | $52.47 | 609,185 |
| 2020-11-23 | $58.10 | $58.70 | $56.99 | $57.52 | $52.67 | 374,358 |
| 2020-11-20 | $57.80 | $58.25 | $57.27 | $57.54 | $52.69 | 306,803 |
| 2020-11-19 | $58.13 | $58.66 | $57.42 | $58.36 | $53.44 | 291,794 |
| 2020-11-18 | $60.73 | $61.22 | $58.61 | $58.66 | $53.05 | 286,116 |
| 2020-11-17 | $62.12 | $62.15 | $60.19 | $60.52 | $54.74 | 420,486 |
| 2020-11-16 | $61.83 | $62.75 | $61.04 | $62.05 | $56.12 | 907,106 |
| 2020-11-13 | $59.14 | $61.37 | $58.81 | $61.14 | $55.30 | 413,658 |
| 2020-11-12 | $59.45 | $60.07 | $58.05 | $59.15 | $53.50 | 415,238 |
| 2020-11-11 | $58.90 | $59.56 | $57.14 | $59.18 | $53.52 | 328,869 |
| 2020-11-10 | $58.57 | $60.39 | $57.91 | $58.88 | $53.25 | 559,767 |
| 2020-11-09 | $55.80 | $59.55 | $55.03 | $58.54 | $52.95 | 1,137,705 |
| 2020-11-06 | $55.30 | $55.41 | $53.20 | $54.09 | $48.92 | 650,765 |
| 2020-11-05 | $57.35 | $58.49 | $55.04 | $55.04 | $49.78 | 710,944 |
| 2020-11-04 | $57.75 | $58.71 | $56.90 | $57.29 | $51.81 | 343,916 |
| 2020-11-03 | $55.91 | $58.25 | $55.91 | $57.88 | $52.35 | 474,942 |
| 2020-11-02 | $56.49 | $58.20 | $55.07 | $55.80 | $50.47 | 366,030 |
| 2020-10-30 | $55.91 | $56.28 | $55.36 | $55.80 | $50.47 | 296,976 |
| 2020-10-29 | $55.41 | $56.53 | $54.94 | $56.10 | $50.74 | 240,739 |
| 2020-10-28 | $55.10 | $56.09 | $54.24 | $55.50 | $50.20 | 421,393 |
| 2020-10-27 | $56.91 | $57.12 | $55.95 | $56.03 | $50.68 | 362,467 |
| 2020-10-26 | $57.17 | $57.66 | $56.71 | $57.05 | $51.60 | 242,848 |
| 2020-10-23 | $57.80 | $58.65 | $57.16 | $57.67 | $52.16 | 202,024 |
| 2020-10-22 | $58.02 | $59.27 | $57.32 | $57.45 | $51.96 | 241,996 |
| 2020-10-21 | $58.50 | $59.17 | $58.05 | $58.22 | $52.66 | 819,634 |
| 2020-10-20 | $59.81 | $60.09 | $58.21 | $58.70 | $53.09 | 365,783 |
| 2020-10-19 | $61.52 | $63.36 | $58.86 | $59.45 | $53.77 | 468,528 |
| 2020-10-16 | $60.14 | $62.22 | $60.14 | $61.07 | $55.23 | 319,757 |
| 2020-10-15 | $61.60 | $62.36 | $60.84 | $62.32 | $56.36 | 259,592 |
| 2020-10-14 | $63.58 | $63.64 | $62.05 | $62.08 | $56.15 | 297,819 |
| 2020-10-13 | $64.67 | $65.05 | $63.10 | $63.57 | $57.49 | 333,051 |
| 2020-10-12 | $63.00 | $65.09 | $62.74 | $65.05 | $58.83 | 503,601 |
| 2020-10-09 | $61.73 | $62.95 | $61.73 | $62.73 | $56.73 | 354,622 |
| 2020-10-08 | $62.94 | $63.47 | $61.95 | $62.23 | $56.28 | 348,456 |
| 2020-10-07 | $61.75 | $62.66 | $61.04 | $62.29 | $56.34 | 366,161 |
| 2020-10-06 | $63.13 | $63.70 | $61.25 | $61.65 | $55.76 | 343,556 |
| 2020-10-05 | $62.11 | $63.19 | $61.05 | $63.13 | $57.10 | 380,200 |
| 2020-10-02 | $59.83 | $60.75 | $59.00 | $60.40 | $54.63 | 286,549 |
| 2020-10-01 | $60.21 | $60.57 | $59.92 | $60.48 | $54.70 | 303,640 |
| 2020-09-30 | $61.08 | $61.08 | $59.82 | $60.05 | $54.31 | 425,161 |
| 2020-09-29 | $60.68 | $61.04 | $60.44 | $60.91 | $55.09 | 294,181 |
| 2020-09-28 | $59.74 | $61.15 | $59.65 | $60.91 | $55.09 | 578,606 |
| 2020-09-25 | $59.48 | $59.96 | $58.72 | $59.07 | $53.42 | 440,020 |
| 2020-09-24 | $60.10 | $60.87 | $59.46 | $59.71 | $54.00 | 293,006 |
| 2020-09-23 | $61.69 | $61.88 | $60.16 | $60.23 | $54.47 | 416,858 |
| 2020-09-22 | $62.82 | $62.87 | $61.72 | $61.84 | $55.93 | 464,191 |
| 2020-09-21 | $61.61 | $62.66 | $60.44 | $62.55 | $56.57 | 465,430 |
| 2020-09-18 | $64.65 | $64.65 | $61.84 | $61.93 | $56.01 | 1,121,779 |
| 2020-09-17 | $66.10 | $66.31 | $63.36 | $63.82 | $57.72 | 601,307 |
| 2020-09-16 | $66.30 | $67.35 | $66.23 | $66.86 | $60.47 | 533,820 |
| 2020-09-15 | $66.35 | $66.85 | $65.87 | $66.56 | $60.20 | 398,464 |
| 2020-09-14 | $65.68 | $67.31 | $65.68 | $66.48 | $60.13 | 367,558 |
| 2020-09-11 | $65.44 | $66.22 | $64.73 | $65.59 | $59.32 | 299,628 |
| 2020-09-10 | $65.50 | $66.99 | $65.09 | $65.43 | $59.18 | 335,745 |
| 2020-09-09 | $65.90 | $67.15 | $65.71 | $65.79 | $59.50 | 350,924 |
| 2020-09-08 | $65.57 | $66.37 | $64.91 | $65.18 | $58.95 | 504,912 |
| 2020-09-04 | $67.93 | $68.44 | $65.86 | $66.72 | $60.34 | 469,465 |
| 2020-09-03 | $68.60 | $68.92 | $67.17 | $68.10 | $61.59 | 524,815 |
| 2020-09-02 | $68.26 | $69.02 | $67.79 | $68.82 | $62.24 | 408,335 |
| 2020-09-01 | $67.31 | $68.57 | $66.33 | $68.51 | $61.96 | 488,576 |
| 2020-08-31 | $65.90 | $67.55 | $65.88 | $67.26 | $60.83 | 411,630 |
| 2020-08-28 | $66.37 | $66.40 | $65.03 | $65.91 | $59.61 | 306,068 |
| 2020-08-27 | $66.30 | $66.92 | $65.46 | $66.34 | $60.00 | 298,256 |
| 2020-08-26 | $65.77 | $66.75 | $65.55 | $66.00 | $59.69 | 279,171 |
| 2020-08-25 | $64.40 | $66.53 | $64.21 | $66.27 | $59.94 | 522,539 |
| 2020-08-24 | $66.00 | $66.15 | $64.32 | $64.59 | $58.42 | 292,396 |
| 2020-08-21 | $67.18 | $67.18 | $65.29 | $65.69 | $59.41 | 411,643 |
| 2020-08-20 | $67.08 | $67.60 | $65.91 | $67.01 | $60.61 | 421,254 |
| 2020-08-19 | $67.30 | $67.80 | $66.02 | $67.01 | $59.97 | 1,036,201 |
| 2020-08-18 | $67.29 | $68.11 | $66.06 | $66.66 | $59.66 | 404,721 |
| 2020-08-17 | $68.68 | $69.07 | $66.86 | $67.05 | $60.01 | 444,395 |
| 2020-08-14 | $68.90 | $68.93 | $67.42 | $67.90 | $60.77 | 300,042 |
| 2020-08-13 | $70.06 | $70.62 | $68.22 | $68.91 | $61.68 | 420,186 |
| 2020-08-12 | $68.03 | $70.43 | $68.00 | $69.89 | $62.55 | 429,838 |
| 2020-08-11 | $70.81 | $70.81 | $67.56 | $67.74 | $60.63 | 705,996 |
| 2020-08-10 | $75.18 | $75.53 | $69.71 | $69.83 | $62.50 | 920,275 |
| 2020-08-07 | $79.02 | $79.11 | $73.86 | $74.61 | $66.78 | 581,523 |
| 2020-08-06 | $81.00 | $81.86 | $76.66 | $79.05 | $70.75 | 1,151,126 |
| 2020-08-05 | $88.01 | $89.01 | $84.37 | $85.89 | $76.87 | 530,378 |
| 2020-08-04 | $89.05 | $89.21 | $86.52 | $88.02 | $78.78 | 604,731 |
| 2020-08-03 | $90.81 | $90.96 | $89.02 | $89.03 | $79.68 | 330,464 |
| 2020-07-31 | $88.97 | $90.22 | $88.67 | $90.11 | $80.65 | 482,240 |
| 2020-07-30 | $88.30 | $89.51 | $88.01 | $88.74 | $79.42 | 272,381 |
| 2020-07-29 | $86.64 | $89.12 | $86.53 | $88.74 | $79.42 | 269,757 |
| 2020-07-28 | $85.80 | $87.26 | $85.36 | $86.32 | $77.26 | 351,503 |
| 2020-07-27 | $83.30 | $86.12 | $83.06 | $85.83 | $76.82 | 265,077 |
| 2020-07-24 | $83.95 | $84.18 | $82.32 | $83.43 | $74.67 | 158,307 |
| 2020-07-23 | $83.49 | $84.75 | $83.49 | $84.39 | $75.53 | 169,814 |
| 2020-07-22 | $83.99 | $84.41 | $83.50 | $83.74 | $74.95 | 171,605 |
| 2020-07-21 | $84.06 | $85.06 | $83.67 | $84.09 | $75.26 | 312,667 |
| 2020-07-20 | $82.09 | $83.55 | $81.71 | $83.44 | $74.68 | 163,286 |
| 2020-07-17 | $81.14 | $82.44 | $80.82 | $82.21 | $73.58 | 127,702 |
| 2020-07-16 | $81.19 | $81.98 | $80.05 | $81.28 | $72.75 | 178,176 |
| 2020-07-15 | $82.31 | $82.71 | $81.15 | $81.58 | $73.01 | 278,473 |
| 2020-07-14 | $79.08 | $82.30 | $78.81 | $82.16 | $73.53 | 232,493 |
| 2020-07-13 | $80.68 | $81.53 | $79.03 | $79.07 | $70.77 | 257,946 |
| 2020-07-10 | $81.57 | $82.45 | $79.97 | $80.45 | $72.00 | 205,478 |
| 2020-07-09 | $81.30 | $82.40 | $81.13 | $81.86 | $73.27 | 240,845 |
| 2020-07-08 | $80.68 | $81.23 | $79.96 | $81.19 | $72.67 | 179,651 |
| 2020-07-07 | $80.77 | $81.02 | $79.84 | $80.34 | $71.91 | 222,158 |
| 2020-07-06 | $82.35 | $82.81 | $80.90 | $81.41 | $72.86 | 188,291 |
| 2020-07-02 | $82.81 | $82.96 | $80.56 | $81.30 | $72.76 | 239,561 |
| 2020-07-01 | $78.76 | $83.12 | $78.28 | $82.26 | $73.62 | 492,079 |
| 2020-06-30 | $78.11 | $78.14 | $76.21 | $77.36 | $69.24 | 416,775 |
| 2020-06-29 | $76.37 | $78.41 | $76.37 | $78.32 | $70.10 | 306,410 |
| 2020-06-26 | $79.07 | $79.07 | $76.15 | $76.29 | $68.28 | 503,740 |
| 2020-06-25 | $78.29 | $79.11 | $77.01 | $79.04 | $70.74 | 214,614 |
| 2020-06-24 | $78.60 | $79.09 | $77.41 | $78.34 | $70.12 | 223,696 |
| 2020-06-23 | $80.52 | $81.00 | $78.79 | $78.81 | $70.54 | 274,020 |
| 2020-06-22 | $79.36 | $81.00 | $78.90 | $80.17 | $71.75 | 303,528 |
| 2020-06-19 | $79.12 | $79.47 | $77.58 | $78.91 | $70.63 | 440,221 |
| 2020-06-18 | $78.46 | $79.74 | $77.85 | $78.61 | $70.36 | 221,285 |
| 2020-06-17 | $80.91 | $81.90 | $78.15 | $78.69 | $70.43 | 257,751 |
| 2020-06-16 | $80.28 | $81.70 | $78.26 | $80.50 | $72.05 | 447,822 |
| 2020-06-15 | $73.87 | $76.39 | $73.30 | $75.92 | $67.95 | 280,989 |
| 2020-06-12 | $76.25 | $76.79 | $72.90 | $74.57 | $66.74 | 364,374 |
| 2020-06-11 | $77.62 | $77.88 | $73.39 | $74.78 | $66.93 | 543,370 |
| 2020-06-10 | $77.62 | $79.38 | $75.89 | $79.03 | $70.73 | 349,831 |
| 2020-06-09 | $76.62 | $78.00 | $76.08 | $77.20 | $69.09 | 275,029 |
| 2020-06-08 | $78.13 | $78.60 | $76.45 | $76.98 | $68.90 | 239,429 |
| 2020-06-05 | $76.81 | $79.14 | $76.06 | $78.31 | $70.09 | 380,541 |
| 2020-06-04 | $77.05 | $77.38 | $75.11 | $76.76 | $68.70 | 279,207 |
| 2020-06-03 | $76.74 | $79.09 | $76.73 | $77.72 | $69.56 | 280,839 |
| 2020-06-02 | $77.99 | $78.76 | $74.41 | $77.06 | $68.97 | 460,501 |
| 2020-06-01 | $76.51 | $79.50 | $76.46 | $78.16 | $69.95 | 370,956 |
| 2020-05-29 | $77.85 | $78.16 | $76.21 | $76.52 | $68.49 | 695,004 |
| 2020-05-28 | $79.25 | $80.32 | $77.18 | $77.44 | $69.31 | 432,258 |
| 2020-05-27 | $76.80 | $79.27 | $75.78 | $79.11 | $70.80 | 297,175 |
| 2020-05-26 | $76.89 | $77.78 | $74.89 | $77.00 | $68.92 | 348,167 |
| 2020-05-22 | $75.01 | $75.95 | $74.33 | $75.81 | $67.85 | 167,828 |
| 2020-05-21 | $76.30 | $76.44 | $74.43 | $75.25 | $67.35 | 190,024 |
| 2020-05-20 | $77.65 | $77.75 | $75.70 | $77.17 | $68.45 | 278,407 |
| 2020-05-19 | $78.05 | $78.52 | $75.96 | $76.66 | $68.00 | 369,614 |
| 2020-05-18 | $76.45 | $79.25 | $75.43 | $78.80 | $69.90 | 402,414 |
| 2020-05-15 | $74.21 | $76.32 | $74.18 | $75.43 | $66.91 | 620,549 |
| 2020-05-14 | $75.99 | $76.72 | $74.13 | $75.46 | $66.93 | 453,765 |
| 2020-05-13 | $76.50 | $76.50 | $74.90 | $76.27 | $67.65 | 577,987 |
| 2020-05-12 | $76.41 | $77.37 | $74.84 | $76.02 | $67.43 | 498,633 |
| 2020-05-11 | $78.16 | $78.66 | $76.07 | $76.11 | $67.51 | 399,906 |
| 2020-05-08 | $79.29 | $81.25 | $78.16 | $79.14 | $70.20 | 385,366 |
| 2020-05-07 | $83.02 | $87.58 | $78.34 | $78.44 | $69.58 | 1,080,617 |
| 2020-05-06 | $84.80 | $86.61 | $83.73 | $85.59 | $75.92 | 351,453 |
| 2020-05-05 | $83.86 | $85.97 | $83.27 | $84.83 | $75.24 | 246,525 |
| 2020-05-04 | $82.23 | $84.14 | $80.76 | $83.22 | $73.82 | 450,694 |
| 2020-05-01 | $83.23 | $84.47 | $80.44 | $82.14 | $72.86 | 445,281 |
| 2020-04-30 | $85.30 | $87.49 | $83.81 | $83.83 | $74.36 | 510,372 |
| 2020-04-29 | $89.50 | $89.50 | $85.06 | $85.63 | $75.95 | 581,321 |
| 2020-04-28 | $89.30 | $89.69 | $87.45 | $88.15 | $78.19 | 278,129 |
| 2020-04-27 | $88.12 | $89.97 | $88.07 | $88.89 | $78.84 | 299,568 |
| 2020-04-24 | $90.06 | $90.77 | $87.01 | $87.59 | $77.69 | 402,367 |
| 2020-04-23 | $90.45 | $91.60 | $89.09 | $89.88 | $79.72 | 344,794 |
| 2020-04-22 | $90.85 | $92.96 | $89.55 | $90.68 | $80.43 | 275,492 |
| 2020-04-21 | $88.69 | $91.10 | $86.79 | $89.56 | $79.44 | 604,769 |
| 2020-04-20 | $86.81 | $90.20 | $85.35 | $89.78 | $79.63 | 573,558 |
| 2020-04-17 | $91.50 | $92.13 | $86.13 | $87.35 | $77.48 | 471,044 |
| 2020-04-16 | $87.06 | $91.07 | $86.56 | $90.75 | $80.49 | 507,343 |
| 2020-04-15 | $87.80 | $89.61 | $85.08 | $86.06 | $76.33 | 482,092 |
| 2020-04-14 | $88.34 | $90.75 | $87.41 | $88.16 | $78.20 | 546,141 |
| 2020-04-13 | $85.04 | $85.06 | $82.32 | $84.68 | $75.11 | 265,970 |
| 2020-04-09 | $82.98 | $87.48 | $82.93 | $85.35 | $75.71 | 612,639 |
| 2020-04-08 | $84.44 | $85.25 | $81.94 | $82.62 | $73.28 | 487,238 |
| 2020-04-07 | $88.54 | $88.54 | $83.51 | $84.23 | $74.71 | 478,860 |
| 2020-04-06 | $87.76 | $89.96 | $84.52 | $86.95 | $77.12 | 412,430 |
| 2020-04-03 | $84.12 | $87.32 | $83.20 | $86.38 | $76.62 | 492,737 |
| 2020-04-02 | $80.67 | $84.58 | $80.00 | $83.64 | $74.19 | 431,300 |
| 2020-04-01 | $79.38 | $82.14 | $77.60 | $80.87 | $71.73 | 451,982 |
| 2020-03-31 | $83.18 | $84.58 | $80.22 | $81.97 | $72.71 | 601,860 |
| 2020-03-30 | $79.57 | $84.96 | $79.51 | $84.38 | $74.84 | 422,660 |
| 2020-03-27 | $78.61 | $81.40 | $76.02 | $78.44 | $69.58 | 522,700 |
| 2020-03-26 | $70.80 | $81.42 | $69.97 | $80.48 | $71.39 | 670,756 |
| 2020-03-25 | $72.61 | $76.71 | $68.79 | $69.67 | $61.80 | 590,552 |
| 2020-03-24 | $69.06 | $74.67 | $67.02 | $73.83 | $65.49 | 833,397 |
| 2020-03-23 | $77.06 | $77.22 | $65.59 | $67.85 | $60.18 | 708,047 |
| 2020-03-20 | $81.00 | $81.92 | $71.79 | $75.95 | $67.37 | 1,160,649 |
| 2020-03-19 | $84.66 | $85.93 | $78.47 | $81.23 | $72.05 | 766,729 |
| 2020-03-18 | $80.79 | $85.76 | $76.44 | $85.76 | $76.07 | 805,395 |
| 2020-03-17 | $76.62 | $85.55 | $75.51 | $85.25 | $75.62 | 657,175 |
| 2020-03-16 | $75.29 | $80.25 | $73.04 | $76.49 | $67.85 | 450,648 |
| 2020-03-13 | $79.57 | $81.74 | $75.88 | $81.40 | $72.20 | 507,016 |
| 2020-03-12 | $77.82 | $83.22 | $73.43 | $77.36 | $68.62 | 532,157 |
| 2020-03-11 | $83.84 | $84.85 | $81.47 | $84.09 | $73.96 | 576,373 |
| 2020-03-10 | $82.11 | $87.61 | $79.02 | $86.04 | $75.67 | 791,629 |
| 2020-03-09 | $85.04 | $85.06 | $79.21 | $81.72 | $71.87 | 1,090,147 |
| 2020-03-06 | $84.64 | $87.58 | $83.99 | $87.00 | $76.52 | 519,457 |
| 2020-03-05 | $85.54 | $86.94 | $85.13 | $86.80 | $76.34 | 540,614 |
| 2020-03-04 | $80.73 | $87.23 | $80.73 | $87.06 | $76.57 | 467,481 |
| 2020-03-03 | $79.47 | $82.20 | $78.80 | $81.26 | $71.47 | 527,505 |
| 2020-03-02 | $73.69 | $79.46 | $72.51 | $79.15 | $69.61 | 421,016 |
| 2020-02-28 | $74.97 | $75.95 | $71.64 | $73.01 | $64.21 | 553,987 |
| 2020-02-27 | $69.25 | $78.39 | $64.76 | $76.01 | $66.85 | 469,096 |
| 2020-02-26 | $74.12 | $75.19 | $73.86 | $74.95 | $65.92 | 262,204 |
| 2020-02-25 | $74.54 | $75.22 | $72.46 | $73.98 | $65.06 | 304,893 |
| 2020-02-24 | $74.23 | $75.16 | $72.78 | $74.35 | $65.39 | 273,580 |
| 2020-02-21 | $76.50 | $76.50 | $75.13 | $75.85 | $66.71 | 253,392 |
| 2020-02-20 | $76.02 | $76.80 | $75.12 | $76.68 | $67.44 | 206,419 |
| 2020-02-19 | $76.36 | $77.44 | $76.10 | $76.30 | $67.11 | 170,762 |
| 2020-02-18 | $76.75 | $77.00 | $75.54 | $75.98 | $66.82 | 188,276 |
| 2020-02-14 | $76.06 | $77.05 | $75.96 | $76.79 | $67.54 | 173,201 |
| 2020-02-13 | $74.80 | $76.13 | $74.55 | $75.97 | $66.81 | 152,131 |
| 2020-02-12 | $75.11 | $75.35 | $74.20 | $75.22 | $66.16 | 253,844 |
| 2020-02-11 | $75.11 | $75.60 | $74.09 | $75.05 | $66.01 | 196,668 |
| 2020-02-10 | $75.84 | $76.59 | $74.50 | $74.83 | $65.81 | 191,588 |
| 2020-02-07 | $74.64 | $75.86 | $74.29 | $75.84 | $66.70 | 271,284 |
| 2020-02-06 | $74.40 | $75.56 | $73.36 | $74.73 | $65.72 | 346,951 |
| 2020-02-05 | $72.29 | $72.33 | $70.91 | $71.82 | $63.17 | 199,478 |
| 2020-02-04 | $70.04 | $72.52 | $70.04 | $71.78 | $63.13 | 164,300 |
| 2020-02-03 | $71.29 | $71.49 | $70.46 | $70.64 | $62.13 | 361,562 |
| 2020-01-31 | $72.48 | $72.88 | $70.73 | $70.93 | $62.38 | 244,105 |
| 2020-01-30 | $72.97 | $73.43 | $72.15 | $72.46 | $63.73 | 242,755 |
| 2020-01-29 | $73.96 | $74.09 | $73.06 | $73.71 | $64.83 | 225,617 |
| 2020-01-28 | $73.43 | $74.46 | $73.40 | $74.07 | $65.14 | 163,493 |
| 2020-01-27 | $72.15 | $73.29 | $72.12 | $73.05 | $64.25 | 199,539 |
| 2020-01-24 | $73.25 | $73.36 | $72.67 | $72.87 | $64.09 | 182,685 |
| 2020-01-23 | $72.60 | $73.11 | $71.96 | $72.94 | $64.15 | 241,515 |
| 2020-01-22 | $73.92 | $74.04 | $72.68 | $72.74 | $63.97 | 175,929 |
| 2020-01-21 | $72.91 | $73.86 | $72.72 | $73.76 | $64.87 | 244,564 |
| 2020-01-17 | $73.76 | $73.76 | $72.74 | $73.23 | $64.41 | 186,430 |
| 2020-01-16 | $72.72 | $73.38 | $72.26 | $73.28 | $64.45 | 188,405 |
| 2020-01-15 | $70.96 | $72.20 | $70.96 | $72.13 | $63.44 | 283,312 |
| 2020-01-14 | $70.87 | $71.12 | $70.38 | $70.96 | $62.41 | 246,578 |
| 2020-01-13 | $70.06 | $71.19 | $69.97 | $71.10 | $62.53 | 268,131 |
| 2020-01-10 | $70.83 | $70.91 | $69.15 | $69.98 | $61.55 | 320,810 |
| 2020-01-09 | $69.24 | $70.96 | $69.13 | $70.50 | $62.00 | 481,972 |
| 2020-01-08 | $68.24 | $69.80 | $68.24 | $69.24 | $60.90 | 413,336 |
| 2020-01-07 | $67.42 | $68.12 | $67.04 | $68.02 | $59.82 | 253,985 |
| 2020-01-06 | $66.26 | $67.75 | $66.03 | $67.67 | $59.52 | 255,330 |
| 2020-01-03 | $65.92 | $66.81 | $65.09 | $66.69 | $58.65 | 320,344 |
| 2020-01-02 | $65.81 | $66.16 | $65.20 | $65.50 | $57.61 | 204,584 |
| 2019-12-31 | $66.00 | $66.64 | $65.65 | $65.81 | $57.88 | 267,611 |
| 2019-12-30 | $65.51 | $66.67 | $65.43 | $66.23 | $58.25 | 196,968 |
| 2019-12-27 | $65.68 | $66.11 | $65.22 | $65.63 | $57.72 | 194,359 |
| 2019-12-26 | $65.35 | $65.59 | $65.18 | $65.42 | $57.54 | 144,332 |
| 2019-12-24 | $65.75 | $65.75 | $64.91 | $65.16 | $57.31 | 80,315 |
| 2019-12-23 | $65.48 | $66.13 | $64.58 | $65.47 | $57.58 | 354,999 |
| 2019-12-20 | $64.20 | $65.36 | $64.11 | $65.32 | $57.45 | 1,120,326 |
| 2019-12-19 | $62.77 | $63.98 | $62.49 | $63.97 | $56.26 | 280,635 |
| 2019-12-18 | $62.29 | $62.86 | $61.80 | $62.53 | $54.99 | 323,748 |
| 2019-12-17 | $61.91 | $62.50 | $61.55 | $62.03 | $54.55 | 294,508 |
| 2019-12-16 | $63.54 | $63.71 | $61.54 | $61.72 | $54.28 | 359,987 |
| 2019-12-13 | $62.01 | $63.16 | $61.52 | $62.99 | $55.40 | 301,354 |
| 2019-12-12 | $61.35 | $62.05 | $61.05 | $62.00 | $54.53 | 403,701 |
| 2019-12-11 | $60.79 | $61.78 | $60.40 | $61.49 | $54.08 | 166,325 |
| 2019-12-10 | $60.24 | $61.24 | $59.92 | $60.55 | $53.25 | 251,549 |
| 2019-12-09 | $61.32 | $62.14 | $59.97 | $60.04 | $52.80 | 403,383 |
| 2019-12-06 | $62.62 | $62.95 | $61.61 | $61.65 | $54.22 | 191,887 |
| 2019-12-05 | $62.34 | $62.63 | $61.73 | $62.00 | $54.53 | 304,816 |
| 2019-12-04 | $62.15 | $62.69 | $61.64 | $62.22 | $54.72 | 225,206 |
| 2019-12-03 | $61.48 | $62.21 | $61.10 | $61.80 | $54.35 | 158,171 |
| 2019-12-02 | $62.60 | $62.60 | $61.07 | $61.83 | $54.38 | 209,706 |
| 2019-11-29 | $62.46 | $62.83 | $62.30 | $62.68 | $55.13 | 86,481 |
| 2019-11-27 | $62.57 | $63.05 | $62.25 | $62.80 | $55.23 | 135,585 |
| 2019-11-26 | $62.91 | $63.50 | $62.01 | $62.25 | $54.75 | 278,356 |
| 2019-11-25 | $61.92 | $63.14 | $61.65 | $62.96 | $55.37 | 184,808 |
| 2019-11-22 | $62.64 | $62.91 | $61.54 | $61.66 | $54.23 | 231,151 |
| 2019-11-21 | $62.55 | $62.81 | $62.04 | $62.55 | $55.01 | 223,718 |
| 2019-11-20 | $63.51 | $63.84 | $62.31 | $62.95 | $54.80 | 211,802 |
| 2019-11-19 | $63.41 | $64.08 | $63.16 | $63.51 | $55.29 | 174,320 |
| 2019-11-18 | $62.93 | $63.62 | $62.67 | $63.33 | $55.13 | 167,443 |
| 2019-11-15 | $63.11 | $63.50 | $62.79 | $63.05 | $54.89 | 337,064 |
| 2019-11-14 | $62.70 | $62.88 | $62.03 | $62.80 | $54.67 | 162,958 |
| 2019-11-13 | $64.49 | $64.57 | $61.48 | $62.81 | $54.68 | 275,532 |
| 2019-11-12 | $64.11 | $64.91 | $63.78 | $64.90 | $56.50 | 342,063 |
| 2019-11-11 | $62.15 | $64.45 | $62.15 | $64.25 | $55.94 | 337,289 |
| 2019-11-08 | $61.06 | $62.66 | $60.92 | $62.36 | $54.29 | 466,320 |
| 2019-11-07 | $60.10 | $62.85 | $59.08 | $60.83 | $52.96 | 487,904 |
| 2019-11-06 | $57.55 | $58.53 | $56.96 | $57.46 | $50.02 | 207,451 |
| 2019-11-05 | $58.42 | $58.90 | $57.59 | $57.66 | $50.20 | 135,614 |
| 2019-11-04 | $58.14 | $58.36 | $57.85 | $58.25 | $50.71 | 187,575 |
| 2019-11-01 | $58.85 | $58.85 | $56.88 | $57.74 | $50.27 | 175,937 |
| 2019-10-31 | $58.69 | $58.93 | $57.84 | $58.64 | $51.05 | 168,987 |
| 2019-10-30 | $58.26 | $58.85 | $58.05 | $58.69 | $51.09 | 164,679 |
| 2019-10-29 | $58.02 | $58.70 | $57.97 | $58.44 | $50.88 | 157,037 |
| 2019-10-28 | $57.86 | $58.62 | $57.80 | $58.31 | $50.76 | 152,112 |
| 2019-10-25 | $57.83 | $58.64 | $57.50 | $57.72 | $50.25 | 132,666 |
| 2019-10-24 | $58.46 | $58.46 | $57.82 | $57.95 | $50.45 | 170,607 |
| 2019-10-23 | $57.72 | $58.39 | $57.51 | $58.19 | $50.66 | 167,000 |
| 2019-10-22 | $57.69 | $58.30 | $57.55 | $58.01 | $50.50 | 202,976 |
| 2019-10-21 | $57.14 | $57.83 | $57.13 | $57.68 | $50.22 | 195,682 |
| 2019-10-18 | $57.20 | $57.61 | $56.53 | $56.84 | $49.48 | 144,909 |
| 2019-10-17 | $56.71 | $57.64 | $56.70 | $57.44 | $50.01 | 191,641 |
| 2019-10-16 | $56.50 | $56.86 | $55.75 | $56.45 | $49.14 | 183,072 |
| 2019-10-15 | $56.40 | $57.39 | $55.77 | $56.90 | $49.54 | 230,070 |
| 2019-10-14 | $56.30 | $56.62 | $55.94 | $56.25 | $48.97 | 362,073 |
| 2019-10-11 | $56.18 | $57.28 | $55.73 | $56.54 | $49.22 | 271,443 |
| 2019-10-10 | $55.77 | $56.21 | $54.98 | $55.58 | $48.39 | 341,796 |
| 2019-10-09 | $55.14 | $56.05 | $54.78 | $55.76 | $48.54 | 306,688 |
| 2019-10-08 | $54.95 | $55.43 | $54.49 | $54.87 | $47.77 | 235,901 |
| 2019-10-07 | $55.05 | $55.68 | $54.41 | $55.03 | $47.91 | 261,782 |
| 2019-10-04 | $54.38 | $55.16 | $53.77 | $55.01 | $47.89 | 208,618 |
| 2019-10-03 | $53.56 | $54.95 | $53.46 | $54.25 | $47.23 | 190,081 |
| 2019-10-02 | $53.87 | $54.16 | $53.47 | $53.67 | $46.72 | 225,384 |
| 2019-10-01 | $55.40 | $55.78 | $54.08 | $54.28 | $47.26 | 217,768 |
| 2019-09-30 | $55.70 | $55.89 | $54.91 | $55.10 | $47.97 | 233,592 |
| 2019-09-27 | $56.45 | $56.89 | $54.57 | $55.51 | $48.33 | 221,864 |
| 2019-09-26 | $56.30 | $56.73 | $56.00 | $56.41 | $49.11 | 207,720 |
| 2019-09-25 | $54.70 | $56.33 | $54.50 | $56.25 | $48.97 | 217,269 |
| 2019-09-24 | $56.39 | $56.68 | $54.15 | $54.60 | $47.53 | 340,350 |
| 2019-09-23 | $56.28 | $57.79 | $56.19 | $56.22 | $48.94 | 252,294 |
| 2019-09-20 | $54.98 | $56.34 | $54.50 | $56.24 | $48.96 | 2,391,136 |
| 2019-09-19 | $55.53 | $56.82 | $54.85 | $55.07 | $47.94 | 453,460 |
| 2019-09-18 | $55.58 | $55.98 | $54.75 | $55.38 | $48.21 | 450,232 |
| 2019-09-17 | $55.72 | $56.43 | $54.85 | $55.61 | $48.41 | 396,109 |
| 2019-09-16 | $56.90 | $56.90 | $53.24 | $55.64 | $48.44 | 990,041 |
| 2019-09-13 | $58.87 | $59.19 | $56.98 | $57.77 | $50.29 | 386,859 |
| 2019-09-12 | $59.40 | $59.75 | $57.39 | $58.84 | $51.23 | 274,248 |
| 2019-09-11 | $59.31 | $60.43 | $58.68 | $59.07 | $51.43 | 254,075 |
| 2019-09-10 | $58.75 | $59.47 | $57.70 | $58.99 | $51.36 | 212,168 |
| 2019-09-09 | $59.97 | $60.08 | $58.70 | $58.78 | $51.17 | 162,916 |
| 2019-09-06 | $60.19 | $60.86 | $59.96 | $59.96 | $52.20 | 116,894 |
| 2019-09-05 | $59.95 | $60.51 | $59.51 | $60.17 | $52.38 | 189,504 |
| 2019-09-04 | $59.47 | $59.83 | $59.01 | $59.54 | $51.83 | 135,276 |
| 2019-09-03 | $60.48 | $60.59 | $58.76 | $58.86 | $51.24 | 253,722 |
| 2019-08-30 | $60.98 | $61.51 | $60.74 | $60.89 | $53.01 | 198,913 |
| 2019-08-29 | $60.65 | $61.15 | $59.25 | $60.74 | $52.88 | 112,827 |
| 2019-08-28 | $58.73 | $60.40 | $58.27 | $60.32 | $52.51 | 153,929 |
| 2019-08-27 | $59.87 | $59.94 | $58.78 | $59.09 | $51.44 | 154,451 |
| 2019-08-26 | $58.56 | $59.66 | $58.17 | $59.54 | $51.83 | 126,161 |
| 2019-08-23 | $60.06 | $60.13 | $57.90 | $58.07 | $50.55 | 214,219 |
| 2019-08-22 | $59.91 | $60.24 | $59.48 | $60.03 | $52.26 | 188,724 |
| 2019-08-21 | $59.37 | $60.42 | $59.15 | $60.22 | $51.89 | 216,801 |
| 2019-08-20 | $58.90 | $59.49 | $58.71 | $59.00 | $50.84 | 264,263 |
| 2019-08-19 | $58.54 | $59.00 | $58.05 | $58.91 | $50.76 | 210,982 |
| 2019-08-16 | $56.00 | $58.09 | $56.00 | $58.01 | $49.99 | 171,201 |
| 2019-08-15 | $55.63 | $56.43 | $55.36 | $55.55 | $47.87 | 216,472 |
| 2019-08-14 | $56.27 | $56.67 | $55.45 | $55.70 | $48.00 | 296,050 |
| 2019-08-13 | $56.78 | $57.49 | $56.63 | $57.13 | $49.23 | 379,660 |
| 2019-08-12 | $56.16 | $57.02 | $56.08 | $56.66 | $48.82 | 289,109 |
| 2019-08-09 | $56.45 | $57.65 | $56.39 | $56.45 | $48.64 | 328,983 |
| 2019-08-08 | $59.37 | $59.90 | $55.97 | $56.70 | $48.86 | 585,616 |
| 2019-08-07 | $61.22 | $62.57 | $60.78 | $61.88 | $53.32 | 316,556 |
| 2019-08-06 | $62.00 | $62.66 | $61.26 | $61.84 | $53.29 | 251,720 |
| 2019-08-05 | $62.66 | $62.68 | $61.42 | $61.88 | $53.32 | 462,427 |
| 2019-08-02 | $62.61 | $63.79 | $62.30 | $63.57 | $54.78 | 166,163 |
| 2019-08-01 | $63.15 | $63.69 | $62.25 | $62.94 | $54.23 | 429,173 |
| 2019-07-31 | $63.59 | $64.24 | $62.64 | $63.01 | $54.29 | 264,358 |
| 2019-07-30 | $63.42 | $63.98 | $63.16 | $63.52 | $54.73 | 257,974 |
| 2019-07-29 | $63.59 | $63.90 | $62.84 | $63.72 | $54.91 | 294,121 |
| 2019-07-26 | $62.65 | $63.84 | $62.61 | $63.51 | $54.73 | 159,611 |
| 2019-07-25 | $62.99 | $63.40 | $62.32 | $62.47 | $53.83 | 161,253 |
| 2019-07-24 | $62.20 | $63.29 | $62.20 | $62.98 | $54.27 | 166,413 |
| 2019-07-23 | $62.04 | $62.59 | $61.39 | $62.29 | $53.67 | 128,724 |
| 2019-07-22 | $62.93 | $62.97 | $61.61 | $61.71 | $53.17 | 162,330 |
| 2019-07-19 | $62.45 | $63.39 | $62.13 | $62.58 | $53.92 | 338,915 |
| 2019-07-18 | $61.65 | $62.65 | $61.23 | $62.60 | $53.94 | 154,348 |
| 2019-07-17 | $62.51 | $63.06 | $61.92 | $62.04 | $53.46 | 169,608 |
| 2019-07-16 | $62.31 | $63.05 | $62.16 | $62.48 | $53.84 | 157,677 |
| 2019-07-15 | $62.76 | $63.05 | $61.85 | $62.26 | $53.65 | 110,111 |
| 2019-07-12 | $62.37 | $63.03 | $62.02 | $62.93 | $54.23 | 199,835 |
| 2019-07-11 | $61.78 | $62.66 | $61.26 | $62.44 | $53.80 | 270,485 |
| 2019-07-10 | $61.45 | $62.23 | $61.04 | $61.43 | $52.93 | 260,425 |
| 2019-07-09 | $61.27 | $61.80 | $60.72 | $61.13 | $52.67 | 249,647 |
| 2019-07-08 | $61.61 | $62.02 | $60.65 | $61.39 | $52.90 | 271,756 |
| 2019-07-05 | $60.71 | $61.83 | $60.59 | $61.66 | $53.13 | 239,246 |
| 2019-07-03 | $59.55 | $60.93 | $59.55 | $60.91 | $52.49 | 75,601 |
| 2019-07-02 | $59.10 | $60.14 | $58.85 | $59.29 | $51.09 | 212,819 |
| 2019-07-01 | $60.10 | $60.21 | $58.96 | $59.13 | $50.95 | 244,529 |
| 2019-06-28 | $59.54 | $59.82 | $59.04 | $59.36 | $51.15 | 426,601 |
| 2019-06-27 | $58.58 | $59.72 | $58.58 | $59.38 | $51.17 | 149,575 |
| 2019-06-26 | $58.74 | $59.44 | $58.00 | $58.41 | $50.33 | 197,221 |
| 2019-06-25 | $59.07 | $59.24 | $58.39 | $58.67 | $50.56 | 251,910 |
| 2019-06-24 | $60.09 | $60.30 | $58.95 | $59.15 | $50.97 | 267,781 |
| 2019-06-21 | $58.71 | $61.00 | $58.50 | $59.86 | $51.58 | 542,087 |
| 2019-06-20 | $59.57 | $59.57 | $58.60 | $59.09 | $50.92 | 261,217 |
| 2019-06-19 | $59.14 | $59.32 | $58.56 | $59.08 | $50.91 | 209,302 |
| 2019-06-18 | $59.08 | $59.92 | $58.64 | $58.98 | $50.82 | 193,776 |
| 2019-06-17 | $59.44 | $59.83 | $58.48 | $58.64 | $50.53 | 261,763 |
| 2019-06-14 | $59.80 | $60.57 | $59.32 | $59.49 | $51.26 | 252,404 |
| 2019-06-13 | $60.87 | $61.02 | $59.68 | $59.96 | $51.67 | 229,711 |
| 2019-06-12 | $60.25 | $61.06 | $59.89 | $60.64 | $52.25 | 155,719 |
| 2019-06-11 | $61.26 | $61.26 | $59.48 | $60.26 | $51.93 | 300,736 |
| 2019-06-10 | $60.59 | $61.43 | $60.45 | $61.04 | $52.60 | 256,834 |
| 2019-06-07 | $59.78 | $60.45 | $59.58 | $60.26 | $51.93 | 150,317 |
| 2019-06-06 | $58.62 | $59.52 | $58.35 | $59.44 | $51.22 | 142,759 |
| 2019-06-05 | $58.50 | $59.42 | $58.50 | $58.90 | $50.75 | 131,175 |
| 2019-06-04 | $57.04 | $58.53 | $56.72 | $58.44 | $50.36 | 239,125 |
| 2019-06-03 | $58.65 | $58.85 | $56.17 | $56.40 | $48.60 | 409,618 |
| 2019-05-31 | $57.52 | $58.79 | $57.09 | $58.50 | $50.41 | 372,799 |
| 2019-05-30 | $57.11 | $57.79 | $57.08 | $57.69 | $49.71 | 166,791 |
| 2019-05-29 | $57.07 | $57.53 | $56.73 | $56.99 | $49.11 | 318,680 |
| 2019-05-28 | $57.86 | $58.28 | $57.12 | $57.17 | $49.26 | 214,339 |
| 2019-05-24 | $57.60 | $58.17 | $57.21 | $57.78 | $49.79 | 239,001 |
| 2019-05-23 | $57.88 | $58.01 | $56.86 | $57.16 | $49.25 | 198,772 |
| 2019-05-22 | $57.77 | $58.72 | $57.77 | $58.55 | $50.45 | 147,256 |
| 2019-05-21 | $56.56 | $58.50 | $56.56 | $57.98 | $49.96 | 346,513 |
| 2019-05-20 | $56.92 | $56.92 | $55.99 | $56.15 | $48.38 | 299,057 |
| 2019-05-17 | $58.29 | $58.36 | $57.09 | $57.09 | $49.19 | 229,897 |
| 2019-05-16 | $57.26 | $58.63 | $56.90 | $58.51 | $50.42 | 324,284 |
| 2019-05-15 | $57.18 | $57.91 | $56.89 | $57.62 | $49.15 | 180,300 |
| 2019-05-14 | $56.09 | $57.82 | $56.09 | $57.48 | $49.03 | 191,838 |
| 2019-05-13 | $56.79 | $57.37 | $55.81 | $55.88 | $47.66 | 235,281 |
| 2019-05-10 | $57.19 | $57.81 | $56.50 | $57.63 | $49.15 | 186,833 |
| 2019-05-09 | $57.16 | $58.10 | $55.97 | $58.02 | $49.49 | 321,196 |
| 2019-05-08 | $56.40 | $58.05 | $56.40 | $57.17 | $48.76 | 253,816 |
| 2019-05-07 | $56.72 | $57.44 | $56.02 | $56.62 | $48.29 | 214,325 |
| 2019-05-06 | $55.74 | $57.44 | $55.74 | $57.05 | $48.66 | 270,015 |
| 2019-05-03 | $54.12 | $56.53 | $53.91 | $56.49 | $48.18 | 283,706 |
| 2019-05-02 | $57.12 | $57.12 | $53.87 | $54.94 | $46.86 | 394,914 |
| 2019-05-01 | $55.41 | $56.32 | $55.00 | $55.20 | $47.08 | 437,332 |
| 2019-04-30 | $55.21 | $55.48 | $54.40 | $55.23 | $47.11 | 276,286 |
| 2019-04-29 | $55.37 | $55.73 | $54.75 | $55.09 | $46.99 | 306,770 |
| 2019-04-26 | $55.36 | $55.54 | $54.96 | $55.27 | $47.14 | 258,923 |
| 2019-04-25 | $56.07 | $56.07 | $54.70 | $55.17 | $47.06 | 229,327 |
| 2019-04-24 | $56.29 | $56.89 | $55.52 | $56.04 | $47.80 | 158,106 |
| 2019-04-23 | $56.70 | $56.75 | $56.12 | $56.29 | $48.01 | 210,689 |
| 2019-04-22 | $56.41 | $56.80 | $55.91 | $56.55 | $48.23 | 142,104 |
| 2019-04-18 | $56.51 | $56.61 | $55.83 | $56.44 | $48.14 | 186,869 |
| 2019-04-17 | $57.12 | $57.27 | $56.22 | $56.62 | $48.29 | 167,322 |
| 2019-04-16 | $57.01 | $57.22 | $56.37 | $56.96 | $48.58 | 126,519 |
| 2019-04-15 | $57.50 | $57.92 | $56.76 | $56.87 | $48.51 | 124,384 |
| 2019-04-12 | $56.67 | $57.45 | $56.04 | $57.44 | $48.99 | 297,832 |
| 2019-04-11 | $56.34 | $56.71 | $55.87 | $56.34 | $48.05 | 135,355 |
| 2019-04-10 | $55.59 | $56.45 | $55.23 | $56.27 | $47.99 | 170,961 |
| 2019-04-09 | $55.79 | $56.22 | $55.44 | $55.52 | $47.36 | 232,225 |
| 2019-04-08 | $55.75 | $55.95 | $55.08 | $55.84 | $47.63 | 143,772 |
| 2019-04-05 | $56.08 | $56.53 | $55.42 | $55.89 | $47.67 | 416,735 |
| 2019-04-04 | $55.20 | $56.01 | $54.85 | $55.96 | $47.73 | 230,070 |
| 2019-04-03 | $54.27 | $55.04 | $54.19 | $54.95 | $46.87 | 364,930 |
| 2019-04-02 | $53.98 | $54.18 | $53.21 | $53.92 | $45.99 | 207,275 |
| 2019-04-01 | $54.60 | $54.78 | $53.34 | $53.99 | $46.05 | 238,257 |
| 2019-03-29 | $54.31 | $54.52 | $53.49 | $54.25 | $46.27 | 324,825 |
| 2019-03-28 | $53.78 | $54.59 | $53.61 | $54.15 | $46.19 | 278,364 |
| 2019-03-27 | $53.45 | $53.84 | $53.19 | $53.66 | $45.77 | 151,821 |
| 2019-03-26 | $52.56 | $53.74 | $52.50 | $53.62 | $45.73 | 281,801 |
| 2019-03-25 | $51.96 | $52.78 | $51.73 | $52.66 | $44.92 | 165,202 |
| 2019-03-22 | $52.68 | $53.02 | $51.53 | $51.97 | $44.33 | 272,769 |
| 2019-03-21 | $51.32 | $53.71 | $51.32 | $52.82 | $45.05 | 381,314 |
| 2019-03-20 | $51.65 | $52.03 | $50.76 | $51.46 | $43.89 | 357,475 |
| 2019-03-19 | $51.81 | $52.00 | $50.81 | $51.56 | $43.98 | 245,557 |
| 2019-03-18 | $51.35 | $51.66 | $50.77 | $51.62 | $44.03 | 210,058 |
| 2019-03-15 | $51.00 | $51.78 | $50.65 | $51.23 | $43.70 | 432,147 |
| 2019-03-14 | $51.13 | $51.18 | $50.56 | $51.03 | $43.53 | 146,410 |
| 2019-03-13 | $50.29 | $51.17 | $50.12 | $51.15 | $43.63 | 186,831 |
| 2019-03-12 | $49.82 | $50.62 | $49.79 | $50.13 | $42.76 | 303,978 |
| 2019-03-11 | $48.86 | $49.70 | $48.86 | $49.62 | $42.32 | 144,783 |
| 2019-03-08 | $48.22 | $49.03 | $48.22 | $48.76 | $41.59 | 137,196 |
| 2019-03-07 | $48.04 | $49.20 | $48.04 | $48.52 | $41.38 | 184,576 |
| 2019-03-06 | $48.95 | $49.06 | $48.14 | $48.37 | $40.77 | 219,929 |
| 2019-03-05 | $48.29 | $49.18 | $48.29 | $48.82 | $41.15 | 142,147 |
| 2019-03-04 | $49.22 | $49.76 | $48.15 | $48.40 | $40.79 | 294,288 |
| 2019-03-01 | $48.96 | $49.47 | $48.50 | $49.26 | $41.52 | 299,406 |
| 2019-02-28 | $49.19 | $49.25 | $48.58 | $48.71 | $41.06 | 339,063 |
| 2019-02-27 | $48.38 | $49.38 | $48.35 | $49.38 | $41.62 | 279,784 |
| 2019-02-26 | $50.04 | $50.51 | $48.27 | $48.41 | $40.80 | 305,074 |
| 2019-02-25 | $50.85 | $50.91 | $50.07 | $50.15 | $42.27 | 515,715 |
| 2019-02-22 | $49.28 | $50.97 | $49.10 | $50.82 | $42.83 | 303,956 |
| 2019-02-21 | $48.06 | $50.22 | $48.05 | $49.07 | $41.36 | 503,155 |
| 2019-02-20 | $50.34 | $50.53 | $49.29 | $50.00 | $42.14 | 365,942 |
| 2019-02-19 | $48.80 | $50.58 | $48.74 | $50.28 | $42.38 | 574,927 |
| 2019-02-15 | $49.03 | $49.64 | $48.41 | $48.79 | $41.12 | 743,567 |
| 2019-02-14 | $48.59 | $49.01 | $48.42 | $48.81 | $41.14 | 330,610 |
| 2019-02-13 | $48.85 | $49.13 | $48.48 | $48.75 | $41.09 | 191,332 |
| 2019-02-12 | $48.85 | $49.04 | $48.43 | $48.86 | $41.18 | 174,275 |
| 2019-02-11 | $48.78 | $48.96 | $48.52 | $48.73 | $41.07 | 177,632 |
| 2019-02-08 | $48.60 | $49.01 | $48.41 | $48.67 | $41.02 | 144,087 |
| 2019-02-07 | $48.42 | $48.97 | $48.06 | $48.75 | $41.09 | 107,036 |
| 2019-02-06 | $49.33 | $49.33 | $48.43 | $48.75 | $41.09 | 106,115 |
| 2019-02-05 | $49.15 | $49.42 | $48.86 | $49.24 | $41.50 | 161,261 |
| 2019-02-04 | $49.94 | $50.13 | $48.62 | $49.23 | $41.49 | 194,381 |
| 2019-02-01 | $48.36 | $49.98 | $48.36 | $49.87 | $42.03 | 247,149 |
| 2019-01-31 | $47.40 | $48.48 | $47.04 | $48.45 | $40.84 | 249,790 |
| 2019-01-30 | $46.97 | $47.56 | $45.97 | $47.29 | $39.86 | 219,233 |
| 2019-01-29 | $47.66 | $48.21 | $46.64 | $46.66 | $39.33 | 202,410 |
| 2019-01-28 | $48.00 | $48.34 | $47.62 | $47.62 | $40.14 | 146,826 |
| 2019-01-25 | $48.00 | $48.83 | $48.00 | $48.15 | $40.58 | 217,695 |
| 2019-01-24 | $47.34 | $48.18 | $46.42 | $47.79 | $40.28 | 147,088 |
| 2019-01-23 | $48.00 | $48.53 | $46.88 | $47.33 | $39.89 | 269,955 |
| 2019-01-22 | $48.69 | $48.84 | $47.50 | $47.98 | $40.44 | 235,561 |
| 2019-01-18 | $47.93 | $48.70 | $47.93 | $48.68 | $41.03 | 263,203 |
| 2019-01-17 | $47.78 | $48.54 | $47.14 | $47.86 | $40.34 | 281,021 |
| 2019-01-16 | $47.93 | $48.62 | $47.91 | $48.01 | $40.47 | 177,530 |
| 2019-01-15 | $47.68 | $48.29 | $47.68 | $47.99 | $40.45 | 194,655 |
| 2019-01-14 | $48.05 | $48.49 | $47.50 | $47.67 | $40.18 | 176,611 |
| 2019-01-11 | $48.55 | $48.66 | $47.66 | $48.18 | $40.61 | 278,067 |
| 2019-01-10 | $48.13 | $48.76 | $47.48 | $48.60 | $40.96 | 233,802 |
| 2019-01-09 | $48.12 | $48.45 | $47.35 | $48.22 | $40.64 | 353,497 |
| 2019-01-08 | $46.79 | $48.21 | $46.63 | $48.12 | $40.56 | 388,329 |
| 2019-01-07 | $45.66 | $46.81 | $45.32 | $46.48 | $39.18 | 479,608 |
| 2019-01-04 | $44.95 | $46.26 | $44.40 | $45.54 | $38.38 | 262,803 |
| 2019-01-03 | $44.88 | $45.48 | $44.35 | $44.55 | $37.55 | 219,401 |
| 2019-01-02 | $44.67 | $45.34 | $43.96 | $45.00 | $37.93 | 423,775 |
| 2018-12-31 | $45.60 | $46.36 | $44.61 | $45.21 | $38.11 | 195,071 |
| 2018-12-28 | $45.20 | $46.01 | $43.41 | $45.32 | $38.20 | 595,219 |
| 2018-12-27 | $44.23 | $45.17 | $43.41 | $45.16 | $38.06 | 248,691 |
| 2018-12-26 | $42.81 | $45.02 | $42.44 | $44.96 | $37.90 | 315,373 |
| 2018-12-24 | $43.67 | $43.94 | $42.40 | $42.40 | $35.74 | 196,942 |
| 2018-12-21 | $45.31 | $45.74 | $43.43 | $43.71 | $36.84 | 985,880 |
| 2018-12-20 | $45.26 | $46.85 | $44.64 | $45.39 | $38.26 | 430,816 |
| 2018-12-19 | $45.95 | $46.82 | $45.02 | $45.26 | $38.15 | 300,398 |
| 2018-12-18 | $46.58 | $47.87 | $45.58 | $45.61 | $38.44 | 469,960 |
| 2018-12-17 | $46.57 | $46.71 | $45.18 | $45.38 | $38.25 | 244,889 |
| 2018-12-14 | $47.36 | $47.93 | $46.58 | $46.76 | $39.41 | 172,689 |
| 2018-12-13 | $48.58 | $49.05 | $47.00 | $47.35 | $39.91 | 237,824 |
| 2018-12-12 | $49.32 | $49.66 | $48.41 | $48.50 | $40.88 | 285,388 |
| 2018-12-11 | $48.04 | $49.12 | $47.29 | $49.07 | $41.36 | 298,025 |
| 2018-12-10 | $47.38 | $48.10 | $46.54 | $47.33 | $39.89 | 315,486 |
| 2018-12-07 | $48.64 | $48.98 | $47.36 | $47.59 | $40.11 | 229,130 |
| 2018-12-06 | $46.93 | $48.86 | $46.09 | $48.82 | $41.15 | 279,645 |
| 2018-12-04 | $49.71 | $49.92 | $47.28 | $47.37 | $39.93 | 331,258 |
| 2018-12-03 | $48.90 | $50.34 | $48.07 | $49.88 | $42.04 | 386,851 |
| 2018-11-30 | $49.04 | $49.31 | $48.30 | $48.49 | $40.87 | 516,064 |
| 2018-11-29 | $48.94 | $49.98 | $48.37 | $48.92 | $41.23 | 373,207 |
| 2018-11-28 | $49.06 | $49.70 | $48.32 | $49.15 | $41.43 | 323,246 |
| 2018-11-27 | $48.36 | $49.24 | $48.08 | $48.73 | $41.07 | 216,650 |
| 2018-11-26 | $49.25 | $49.25 | $48.15 | $48.55 | $40.92 | 244,115 |
| 2018-11-23 | $47.83 | $48.96 | $47.56 | $48.74 | $41.08 | 89,863 |
| 2018-11-21 | $47.14 | $48.44 | $46.97 | $47.94 | $40.41 | 301,215 |
| 2018-11-20 | $48.34 | $48.34 | $46.92 | $47.03 | $39.64 | 313,074 |
| 2018-11-19 | $50.02 | $50.48 | $48.24 | $48.53 | $40.90 | 220,626 |
| 2018-11-16 | $48.50 | $50.24 | $48.11 | $50.05 | $42.19 | 359,439 |
| 2018-11-15 | $48.61 | $49.01 | $48.13 | $48.66 | $41.01 | 210,698 |
| 2018-11-14 | $49.10 | $49.98 | $48.77 | $49.30 | $41.08 | 284,294 |
| 2018-11-13 | $49.03 | $49.71 | $48.65 | $48.86 | $40.71 | 229,851 |
| 2018-11-12 | $50.01 | $50.06 | $48.86 | $49.02 | $40.85 | 306,044 |
| 2018-11-09 | $50.70 | $50.70 | $48.91 | $50.05 | $41.71 | 273,093 |
| 2018-11-08 | $51.32 | $51.32 | $49.69 | $51.25 | $42.71 | 288,851 |
| 2018-11-07 | $51.55 | $52.38 | $50.83 | $51.71 | $43.09 | 330,651 |
| 2018-11-06 | $50.82 | $52.09 | $50.72 | $51.14 | $42.61 | 278,345 |
| 2018-11-05 | $50.39 | $50.98 | $49.58 | $50.76 | $42.30 | 766,078 |
| 2018-11-02 | $49.94 | $51.28 | $49.89 | $49.98 | $41.65 | 374,718 |
| 2018-11-01 | $54.31 | $56.44 | $48.93 | $49.59 | $41.32 | 747,345 |
| 2018-10-31 | $52.47 | $53.23 | $51.81 | $51.98 | $43.31 | 353,699 |
| 2018-10-30 | $51.24 | $52.58 | $50.95 | $52.08 | $43.40 | 235,394 |
| 2018-10-29 | $51.20 | $52.65 | $50.61 | $51.23 | $42.69 | 224,611 |
| 2018-10-26 | $51.18 | $51.37 | $49.45 | $50.65 | $42.21 | 340,666 |
| 2018-10-25 | $51.39 | $52.30 | $50.98 | $51.78 | $43.15 | 331,999 |
| 2018-10-24 | $51.99 | $52.73 | $51.11 | $51.11 | $42.59 | 385,233 |
| 2018-10-23 | $51.77 | $52.60 | $50.62 | $51.98 | $43.31 | 269,443 |
| 2018-10-22 | $52.34 | $53.64 | $52.13 | $52.57 | $43.81 | 285,883 |
| 2018-10-19 | $51.60 | $52.49 | $51.31 | $52.32 | $43.60 | 225,464 |
| 2018-10-18 | $52.00 | $52.07 | $50.88 | $51.69 | $43.07 | 242,643 |
| 2018-10-17 | $51.23 | $52.02 | $50.66 | $51.99 | $43.32 | 251,422 |
| 2018-10-16 | $49.95 | $51.47 | $49.61 | $51.17 | $42.64 | 180,280 |
| 2018-10-15 | $48.57 | $50.79 | $48.35 | $49.96 | $41.63 | 387,811 |
| 2018-10-12 | $49.57 | $49.62 | $48.17 | $48.71 | $40.59 | 291,709 |
| 2018-10-11 | $50.43 | $51.06 | $48.71 | $48.83 | $40.69 | 449,706 |
| 2018-10-10 | $51.57 | $52.43 | $50.41 | $50.48 | $42.06 | 368,891 |
| 2018-10-09 | $52.44 | $53.13 | $51.50 | $51.59 | $42.99 | 333,381 |
| 2018-10-08 | $54.00 | $54.66 | $50.72 | $52.61 | $43.84 | 623,900 |
| 2018-10-05 | $55.61 | $55.95 | $55.00 | $55.03 | $45.85 | 387,738 |
| 2018-10-04 | $56.03 | $56.28 | $55.03 | $55.45 | $46.20 | 258,196 |
| 2018-10-03 | $56.14 | $56.97 | $55.51 | $56.03 | $46.69 | 366,897 |
| 2018-10-02 | $55.16 | $56.34 | $55.11 | $55.76 | $46.46 | 373,624 |
| 2018-10-01 | $55.80 | $56.00 | $55.23 | $55.39 | $46.15 | 253,299 |
| 2018-09-28 | $55.90 | $56.15 | $55.15 | $55.80 | $46.50 | 320,605 |
| 2018-09-27 | $55.65 | $56.50 | $55.31 | $56.10 | $46.75 | 153,366 |
| 2018-09-26 | $56.20 | $56.55 | $55.45 | $55.50 | $46.25 | 244,247 |
| 2018-09-25 | $55.60 | $56.20 | $55.25 | $55.95 | $46.62 | 206,455 |
| 2018-09-24 | $54.90 | $55.53 | $54.50 | $55.45 | $46.20 | 147,836 |
| 2018-09-21 | $55.45 | $56.05 | $54.45 | $54.80 | $45.66 | 486,835 |
| 2018-09-20 | $55.30 | $55.88 | $54.20 | $55.45 | $46.20 | 168,906 |
| 2018-09-19 | $56.20 | $56.45 | $55.35 | $55.45 | $46.20 | 173,471 |
| 2018-09-18 | $55.45 | $56.25 | $55.40 | $56.10 | $46.75 | 287,674 |
| 2018-09-17 | $55.05 | $55.70 | $54.45 | $55.55 | $46.29 | 409,276 |
| 2018-09-14 | $55.15 | $55.40 | $54.33 | $54.95 | $45.79 | 205,656 |
| 2018-09-13 | $55.25 | $55.43 | $54.65 | $55.00 | $45.83 | 177,637 |
| 2018-09-12 | $55.10 | $55.20 | $54.30 | $54.88 | $45.73 | 173,820 |
| 2018-09-11 | $54.95 | $55.85 | $54.70 | $54.90 | $45.75 | 184,183 |
| 2018-09-10 | $54.90 | $55.15 | $54.50 | $55.00 | $45.83 | 150,330 |
| 2018-09-07 | $54.80 | $55.20 | $54.50 | $54.95 | $45.79 | 198,705 |
| 2018-09-06 | $54.75 | $55.25 | $54.63 | $54.95 | $45.79 | 220,941 |
| 2018-09-05 | $53.55 | $54.90 | $53.45 | $54.65 | $45.54 | 137,323 |
| 2018-09-04 | $54.50 | $54.50 | $53.50 | $53.80 | $44.83 | 311,315 |
| 2018-08-31 | $54.40 | $54.83 | $54.00 | $54.70 | $45.58 | 236,833 |
| 2018-08-30 | $54.55 | $54.70 | $53.98 | $54.35 | $45.29 | 202,427 |
| 2018-08-29 | $54.50 | $54.56 | $53.60 | $54.50 | $45.41 | 252,000 |
| 2018-08-28 | $54.20 | $54.65 | $53.95 | $54.45 | $45.37 | 151,330 |
| 2018-08-27 | $53.65 | $54.58 | $53.35 | $54.25 | $45.21 | 219,040 |
| 2018-08-24 | $52.70 | $53.85 | $52.21 | $53.65 | $44.71 | 165,862 |
| 2018-08-23 | $52.80 | $52.85 | $52.35 | $52.40 | $43.66 | 109,386 |
| 2018-08-22 | $52.95 | $53.05 | $52.05 | $52.85 | $44.04 | 150,591 |
| 2018-08-21 | $53.00 | $53.60 | $52.70 | $53.00 | $44.16 | 175,320 |
| 2018-08-20 | $53.00 | $53.20 | $52.25 | $52.65 | $43.87 | 118,268 |
| 2018-08-17 | $52.85 | $53.10 | $52.10 | $52.70 | $43.91 | 190,260 |
| 2018-08-16 | $52.10 | $54.10 | $52.10 | $53.15 | $44.29 | 202,977 |
| 2018-08-15 | $52.20 | $52.70 | $51.70 | $52.30 | $43.14 | 273,382 |
| 2018-08-14 | $51.20 | $52.60 | $51.20 | $52.25 | $43.10 | 154,784 |
| 2018-08-13 | $50.50 | $51.50 | $50.50 | $51.05 | $42.11 | 187,244 |
| 2018-08-10 | $49.85 | $50.90 | $49.65 | $50.65 | $41.78 | 238,394 |
| 2018-08-09 | $50.00 | $50.85 | $49.78 | $50.00 | $41.24 | 169,151 |
| 2018-08-08 | $50.05 | $50.20 | $49.70 | $49.80 | $41.08 | 193,160 |
| 2018-08-07 | $50.50 | $50.55 | $49.80 | $50.10 | $41.33 | 255,072 |
| 2018-08-06 | $50.55 | $50.85 | $49.15 | $50.25 | $41.45 | 337,708 |
| 2018-08-03 | $50.85 | $51.70 | $50.45 | $50.48 | $41.64 | 138,375 |
| 2018-08-02 | $51.40 | $52.05 | $46.90 | $51.10 | $42.15 | 322,602 |
| 2018-08-01 | $51.95 | $52.65 | $51.55 | $52.45 | $43.27 | 491,379 |
| 2018-07-31 | $52.30 | $52.75 | $51.75 | $51.95 | $42.85 | 302,613 |
| 2018-07-30 | $52.50 | $52.90 | $51.70 | $51.95 | $42.85 | 269,019 |
| 2018-07-27 | $53.00 | $53.10 | $51.90 | $52.20 | $43.06 | 160,820 |
| 2018-07-26 | $52.60 | $53.40 | $52.13 | $52.85 | $43.60 | 272,348 |
| 2018-07-25 | $52.15 | $52.65 | $51.65 | $52.50 | $43.31 | 186,599 |
| 2018-07-24 | $53.05 | $53.05 | $51.80 | $52.15 | $43.02 | 192,957 |
| 2018-07-23 | $52.70 | $52.85 | $52.00 | $52.65 | $43.43 | 174,547 |
| 2018-07-20 | $52.80 | $53.25 | $52.35 | $52.50 | $43.31 | 133,587 |
| 2018-07-19 | $52.75 | $53.15 | $52.20 | $52.75 | $43.51 | 213,802 |
| 2018-07-18 | $53.90 | $53.95 | $52.55 | $52.60 | $43.39 | 228,273 |
| 2018-07-17 | $53.85 | $54.85 | $53.85 | $54.30 | $44.79 | 153,495 |
| 2018-07-16 | $54.20 | $54.20 | $53.65 | $54.10 | $44.63 | 153,718 |
| 2018-07-13 | $53.80 | $55.63 | $53.80 | $54.20 | $44.71 | 179,311 |
| 2018-07-12 | $52.30 | $53.80 | $51.95 | $53.75 | $44.34 | 210,703 |
| 2018-07-11 | $54.40 | $54.40 | $51.45 | $52.00 | $42.89 | 382,091 |
| 2018-07-10 | $55.70 | $56.13 | $54.70 | $54.90 | $45.29 | 221,390 |
| 2018-07-09 | $56.25 | $56.70 | $55.50 | $55.75 | $45.99 | 258,270 |
| 2018-07-06 | $55.65 | $56.25 | $55.45 | $56.15 | $46.32 | 180,631 |
| 2018-07-05 | $54.95 | $55.65 | $54.55 | $55.40 | $45.70 | 189,988 |
| 2018-07-03 | $54.00 | $57.65 | $53.80 | $54.70 | $45.12 | 109,240 |
| 2018-07-02 | $53.00 | $53.93 | $52.40 | $53.90 | $44.46 | 370,160 |
| 2018-06-29 | $53.85 | $54.00 | $53.33 | $53.40 | $44.05 | 210,905 |
| 2018-06-28 | $53.00 | $56.13 | $52.85 | $53.80 | $44.38 | 239,606 |
| 2018-06-27 | $53.55 | $53.95 | $52.90 | $52.90 | $43.64 | 219,256 |
| 2018-06-26 | $53.80 | $54.05 | $53.40 | $53.60 | $44.21 | 205,039 |
| 2018-06-25 | $54.45 | $56.23 | $53.48 | $53.75 | $44.34 | 168,545 |
| 2018-06-22 | $54.60 | $55.00 | $54.25 | $54.70 | $45.12 | 345,136 |
| 2018-06-21 | $55.50 | $55.63 | $54.15 | $54.25 | $44.75 | 183,096 |
| 2018-06-20 | $55.45 | $55.45 | $54.90 | $55.25 | $45.58 | 262,191 |
| 2018-06-19 | $54.25 | $55.30 | $54.20 | $55.15 | $45.49 | 281,205 |
| 2018-06-18 | $53.75 | $54.60 | $52.78 | $54.50 | $44.96 | 276,814 |
| 2018-06-15 | $53.25 | $53.95 | $53.00 | $53.85 | $44.42 | 459,469 |
| 2018-06-14 | $53.10 | $53.50 | $52.85 | $53.40 | $44.05 | 211,203 |
| 2018-06-13 | $53.65 | $53.65 | $52.55 | $52.75 | $43.51 | 307,968 |
| 2018-06-12 | $52.65 | $53.70 | $52.45 | $53.45 | $44.09 | 266,877 |
| 2018-06-11 | $52.85 | $52.85 | $52.00 | $52.35 | $43.18 | 247,126 |
| 2018-06-08 | $52.00 | $52.28 | $51.65 | $51.75 | $42.69 | 198,305 |
| 2018-06-07 | $52.00 | $52.30 | $51.51 | $52.00 | $42.89 | 315,815 |
| 2018-06-06 | $52.85 | $53.10 | $51.55 | $51.75 | $42.69 | 223,425 |
| 2018-06-05 | $51.20 | $52.80 | $51.10 | $52.70 | $43.47 | 272,936 |
| 2018-06-04 | $51.15 | $52.00 | $51.10 | $51.23 | $42.26 | 322,273 |
| 2018-06-01 | $51.30 | $51.55 | $50.80 | $50.90 | $41.99 | 333,331 |
| 2018-05-31 | $51.35 | $51.75 | $50.90 | $51.20 | $42.23 | 253,288 |
| 2018-05-30 | $50.20 | $51.40 | $50.20 | $51.30 | $42.32 | 209,840 |
| 2018-05-29 | $49.20 | $50.55 | $48.90 | $50.10 | $41.33 | 292,190 |
| 2018-05-25 | $50.15 | $50.30 | $49.70 | $50.05 | $41.29 | 145,961 |
| 2018-05-24 | $50.10 | $50.75 | $49.60 | $50.25 | $41.45 | 197,985 |
| 2018-05-23 | $49.85 | $50.70 | $49.65 | $50.10 | $41.33 | 187,722 |
| 2018-05-22 | $50.40 | $50.45 | $49.85 | $49.90 | $41.16 | 266,002 |
| 2018-05-21 | $49.95 | $50.25 | $49.80 | $50.00 | $41.24 | 173,051 |
| 2018-05-18 | $50.00 | $50.10 | $49.70 | $49.90 | $41.16 | 225,921 |
| 2018-05-17 | $50.65 | $51.15 | $49.90 | $50.00 | $41.24 | 243,448 |
| 2018-05-16 | $49.60 | $50.90 | $49.60 | $50.70 | $41.82 | 415,931 |
| 2018-05-15 | $49.25 | $50.43 | $48.55 | $50.30 | $41.07 | 417,974 |
| 2018-05-14 | $49.95 | $50.40 | $49.00 | $49.40 | $40.34 | 276,009 |
| 2018-05-11 | $50.55 | $50.60 | $49.55 | $49.80 | $40.66 | 421,018 |
| 2018-05-10 | $49.60 | $50.40 | $49.40 | $50.40 | $41.15 | 249,654 |
| 2018-05-09 | $49.45 | $49.65 | $49.05 | $49.55 | $40.46 | 181,600 |
| 2018-05-08 | $48.85 | $49.25 | $48.00 | $49.20 | $40.17 | 217,342 |
| 2018-05-07 | $48.55 | $49.05 | $48.03 | $48.90 | $39.93 | 284,423 |
| 2018-05-04 | $48.05 | $48.65 | $47.00 | $48.20 | $39.36 | 332,506 |
| 2018-05-03 | $49.85 | $51.28 | $48.35 | $49.10 | $40.09 | 441,229 |
| 2018-05-02 | $47.80 | $49.00 | $47.00 | $48.65 | $39.72 | 558,052 |
| 2018-05-01 | $47.25 | $48.00 | $46.40 | $47.85 | $39.07 | 455,235 |
| 2018-04-30 | $47.80 | $48.00 | $47.10 | $47.15 | $38.50 | 256,702 |
| 2018-04-27 | $47.85 | $48.20 | $47.65 | $47.75 | $38.99 | 250,064 |
| 2018-04-26 | $47.75 | $47.75 | $47.35 | $47.50 | $38.78 | 338,076 |
| 2018-04-25 | $46.75 | $47.55 | $46.70 | $47.40 | $38.70 | 325,121 |
| 2018-04-24 | $47.60 | $47.70 | $46.80 | $47.35 | $38.66 | 237,903 |
| 2018-04-23 | $47.35 | $47.75 | $47.20 | $47.40 | $38.70 | 163,418 |
| 2018-04-20 | $47.95 | $48.75 | $47.25 | $47.30 | $38.62 | 306,801 |
| 2018-04-19 | $48.65 | $48.65 | $47.50 | $47.80 | $39.03 | 218,858 |
| 2018-04-18 | $47.40 | $49.00 | $47.20 | $48.70 | $39.76 | 435,959 |
| 2018-04-17 | $46.85 | $47.65 | $46.60 | $47.40 | $38.70 | 326,482 |
| 2018-04-16 | $46.00 | $46.90 | $45.51 | $46.70 | $38.13 | 186,025 |
| 2018-04-13 | $45.60 | $45.85 | $45.25 | $45.55 | $37.19 | 118,984 |
| 2018-04-12 | $45.75 | $45.75 | $45.00 | $45.60 | $37.23 | 191,958 |
| 2018-04-11 | $44.85 | $45.75 | $44.85 | $45.75 | $37.36 | 206,654 |
| 2018-04-10 | $45.20 | $45.20 | $44.30 | $44.95 | $36.70 | 207,039 |
| 2018-04-09 | $44.40 | $45.23 | $44.15 | $44.80 | $36.58 | 184,030 |
| 2018-04-06 | $44.90 | $45.88 | $43.90 | $44.20 | $36.09 | 383,908 |
| 2018-04-05 | $44.50 | $45.90 | $44.33 | $45.35 | $37.03 | 198,466 |
| 2018-04-04 | $42.50 | $44.60 | $42.50 | $44.45 | $36.29 | 226,963 |
| 2018-04-03 | $42.90 | $43.93 | $42.35 | $42.75 | $34.91 | 238,193 |
| 2018-04-02 | $43.30 | $43.90 | $42.35 | $42.70 | $34.87 | 193,801 |
| 2018-03-29 | $42.55 | $43.90 | $42.25 | $43.40 | $35.44 | 275,654 |
| 2018-03-28 | $42.35 | $42.85 | $42.05 | $42.45 | $34.66 | 199,806 |
| 2018-03-27 | $42.50 | $42.90 | $42.00 | $42.25 | $34.50 | 221,095 |
| 2018-03-26 | $42.30 | $44.00 | $41.65 | $42.45 | $34.66 | 240,357 |
| 2018-03-23 | $42.80 | $43.30 | $41.60 | $41.65 | $34.01 | 262,437 |
| 2018-03-22 | $43.05 | $43.50 | $42.60 | $42.60 | $34.78 | 175,380 |
| 2018-03-21 | $43.20 | $44.05 | $43.15 | $43.30 | $35.36 | 154,814 |
| 2018-03-20 | $42.90 | $44.15 | $42.06 | $43.15 | $35.23 | 181,813 |
| 2018-03-19 | $43.75 | $44.75 | $42.00 | $42.80 | $34.95 | 210,343 |
| 2018-03-16 | $43.55 | $43.95 | $43.45 | $43.80 | $35.76 | 584,790 |
| 2018-03-15 | $43.85 | $44.00 | $43.30 | $43.50 | $35.52 | 158,182 |
| 2018-03-14 | $44.10 | $44.30 | $43.35 | $43.70 | $35.68 | 229,429 |
| 2018-03-13 | $45.70 | $45.75 | $43.75 | $43.75 | $35.72 | 274,868 |
| 2018-03-12 | $45.05 | $45.90 | $45.05 | $45.75 | $37.36 | 234,025 |
| 2018-03-09 | $43.80 | $45.15 | $43.55 | $45.05 | $36.78 | 274,524 |
| 2018-03-08 | $43.50 | $43.85 | $43.30 | $43.50 | $35.52 | 282,063 |
| 2018-03-07 | $43.00 | $44.50 | $43.00 | $43.95 | $35.48 | 324,968 |
| 2018-03-06 | $43.60 | $44.20 | $42.85 | $43.15 | $34.83 | 541,436 |
| 2018-03-05 | $43.05 | $43.98 | $42.05 | $43.50 | $35.11 | 282,033 |
| 2018-03-02 | $42.70 | $43.30 | $41.11 | $43.00 | $34.71 | 385,555 |
| 2018-03-01 | $42.95 | $44.15 | $42.75 | $42.85 | $34.59 | 352,560 |
| 2018-02-28 | $43.75 | $44.80 | $42.80 | $42.85 | $34.59 | 350,364 |
| 2018-02-27 | $44.30 | $44.30 | $43.50 | $43.50 | $35.11 | 337,147 |
| 2018-02-26 | $44.10 | $45.03 | $43.55 | $44.20 | $35.68 | 183,709 |
| 2018-02-23 | $43.35 | $45.15 | $43.30 | $44.10 | $35.60 | 462,886 |
| 2018-02-22 | $43.55 | $44.80 | $42.20 | $43.10 | $34.79 | 976,603 |
| 2018-02-21 | $44.50 | $45.95 | $35.75 | $44.95 | $36.29 | 524,192 |
| 2018-02-20 | $43.95 | $44.95 | $43.95 | $44.70 | $36.08 | 185,623 |
| 2018-02-16 | $44.00 | $44.35 | $43.28 | $44.10 | $35.60 | 426,295 |
| 2018-02-15 | $43.85 | $44.35 | $42.20 | $44.25 | $35.72 | 156,790 |
| 2018-02-14 | $42.50 | $43.55 | $42.18 | $43.55 | $35.16 | 234,805 |
| 2018-02-13 | $42.55 | $43.30 | $42.28 | $42.90 | $34.63 | 249,808 |
| 2018-02-12 | $41.90 | $43.05 | $41.40 | $42.80 | $34.55 | 271,483 |
| 2018-02-09 | $42.35 | $42.85 | $41.03 | $41.70 | $33.66 | 329,399 |
| 2018-02-08 | $42.75 | $44.45 | $41.80 | $42.00 | $33.90 | 356,702 |
| 2018-02-07 | $42.40 | $44.00 | $42.15 | $42.60 | $34.39 | 231,666 |
| 2018-02-06 | $41.90 | $42.95 | $41.76 | $42.55 | $34.35 | 254,024 |
| 2018-02-05 | $43.35 | $45.80 | $42.35 | $42.45 | $34.27 | 342,266 |
| 2018-02-02 | $44.70 | $44.70 | $42.00 | $43.55 | $35.16 | 529,415 |
| 2018-02-01 | $45.10 | $45.60 | $44.50 | $44.85 | $36.20 | 256,878 |
| 2018-01-31 | $45.10 | $46.05 | $44.85 | $45.10 | $36.41 | 240,502 |
| 2018-01-30 | $44.05 | $45.30 | $44.05 | $44.75 | $36.12 | 214,856 |
| 2018-01-29 | $44.75 | $45.00 | $44.30 | $44.35 | $35.80 | 247,474 |
| 2018-01-26 | $45.35 | $46.00 | $44.25 | $44.75 | $36.12 | 329,654 |
| 2018-01-25 | $45.35 | $45.78 | $44.90 | $45.00 | $36.33 | 201,305 |
| 2018-01-24 | $45.70 | $45.90 | $44.95 | $45.35 | $36.61 | 146,594 |
| 2018-01-23 | $45.35 | $45.50 | $44.65 | $45.40 | $36.65 | 119,470 |
| 2018-01-22 | $44.70 | $45.45 | $44.20 | $45.35 | $36.61 | 227,480 |
| 2018-01-19 | $44.10 | $45.10 | $43.25 | $44.50 | $35.92 | 277,789 |
| 2018-01-18 | $45.25 | $45.60 | $44.20 | $44.20 | $35.68 | 212,079 |
| 2018-01-17 | $44.55 | $45.45 | $44.50 | $45.40 | $36.65 | 171,774 |
| 2018-01-16 | $45.60 | $45.95 | $44.40 | $44.45 | $35.88 | 184,119 |
| 2018-01-12 | $44.90 | $45.40 | $44.45 | $45.30 | $36.57 | 158,703 |
| 2018-01-11 | $43.65 | $45.05 | $43.65 | $45.00 | $36.33 | 126,661 |
| 2018-01-10 | $44.75 | $45.25 | $43.45 | $44.30 | $35.76 | 201,382 |
| 2018-01-09 | $45.50 | $46.15 | $45.08 | $45.10 | $36.41 | 148,266 |
| 2018-01-08 | $44.80 | $45.70 | $44.43 | $45.45 | $36.69 | 250,051 |
| 2018-01-05 | $45.00 | $45.10 | $44.43 | $44.80 | $36.16 | 282,612 |
| 2018-01-04 | $44.75 | $44.85 | $44.05 | $44.80 | $36.16 | 182,999 |
| 2018-01-03 | $44.55 | $45.00 | $44.30 | $44.70 | $36.08 | 186,004 |
| 2018-01-02 | $45.65 | $45.65 | $44.40 | $44.65 | $36.04 | 411,312 |
| 2017-12-29 | $45.75 | $45.85 | $45.15 | $45.30 | $36.57 | 253,893 |
| 2017-12-28 | $45.00 | $46.30 | $44.95 | $45.80 | $36.97 | 408,014 |
| 2017-12-27 | $44.55 | $44.95 | $44.40 | $44.95 | $36.29 | 297,352 |
| 2017-12-26 | $44.35 | $45.10 | $44.35 | $44.65 | $36.04 | 339,756 |
| 2017-12-22 | $44.65 | $45.05 | $44.25 | $44.35 | $35.80 | 236,140 |
| 2017-12-21 | $45.35 | $45.74 | $44.75 | $44.90 | $36.25 | 301,016 |
| 2017-12-20 | $46.20 | $46.25 | $45.10 | $45.20 | $36.49 | 312,125 |
| 2017-12-19 | $46.80 | $47.38 | $45.80 | $45.90 | $37.05 | 277,595 |
| 2017-12-18 | $46.55 | $47.95 | $46.55 | $46.75 | $37.74 | 423,095 |
| 2017-12-15 | $46.90 | $47.45 | $46.25 | $46.25 | $37.33 | 675,890 |
| 2017-12-14 | $47.10 | $47.50 | $46.70 | $46.85 | $37.82 | 409,509 |
| 2017-12-13 | $46.45 | $47.85 | $46.40 | $46.95 | $37.90 | 365,415 |
| 2017-12-12 | $46.10 | $46.50 | $45.75 | $46.25 | $37.33 | 211,901 |
| 2017-12-11 | $45.50 | $46.60 | $45.25 | $46.10 | $37.21 | 372,881 |
| 2017-12-08 | $45.70 | $46.85 | $45.25 | $45.35 | $36.61 | 372,779 |
| 2017-12-07 | $44.45 | $46.60 | $44.45 | $45.68 | $36.87 | 611,476 |
| 2017-12-06 | $44.80 | $45.55 | $43.45 | $44.15 | $35.64 | 528,122 |
| 2017-12-05 | $45.25 | $46.00 | $44.60 | $44.70 | $36.08 | 318,204 |
| 2017-12-04 | $46.90 | $47.60 | $45.25 | $45.40 | $36.65 | 246,016 |
| 2017-12-01 | $46.85 | $47.25 | $45.65 | $46.85 | $37.82 | 409,512 |
| 2017-11-30 | $47.15 | $47.55 | $46.70 | $46.85 | $37.82 | 319,515 |
| 2017-11-29 | $47.30 | $47.50 | $46.80 | $46.90 | $37.86 | 233,060 |
| 2017-11-28 | $46.90 | $47.50 | $46.75 | $47.20 | $38.10 | 184,025 |
| 2017-11-27 | $47.20 | $47.40 | $46.75 | $46.85 | $37.82 | 165,075 |
| 2017-11-24 | $45.45 | $47.05 | $45.45 | $47.05 | $37.98 | 150,358 |
| 2017-11-22 | $46.60 | $46.65 | $45.70 | $45.80 | $36.97 | 316,728 |
| 2017-11-21 | $48.70 | $49.08 | $46.35 | $46.45 | $37.50 | 698,572 |
| 2017-11-20 | $47.05 | $48.65 | $46.95 | $48.50 | $39.15 | 280,254 |
| 2017-11-17 | $46.35 | $46.95 | $46.20 | $46.95 | $37.90 | 206,388 |
| 2017-11-16 | $45.35 | $46.55 | $45.15 | $46.40 | $37.46 | 249,126 |
| 2017-11-15 | $45.70 | $46.00 | $44.85 | $45.85 | $36.63 | 283,319 |
| 2017-11-14 | $45.00 | $46.53 | $44.65 | $45.85 | $36.63 | 305,876 |
| 2017-11-13 | $45.45 | $45.65 | $44.85 | $44.95 | $35.91 | 199,620 |
| 2017-11-10 | $45.65 | $46.15 | $45.36 | $45.50 | $36.35 | 217,179 |
| 2017-11-09 | $45.75 | $46.50 | $45.30 | $45.80 | $36.59 | 303,728 |
| 2017-11-08 | $45.75 | $46.30 | $45.60 | $46.25 | $36.95 | 293,180 |
| 2017-11-07 | $44.30 | $46.15 | $44.30 | $46.05 | $36.79 | 445,454 |
| 2017-11-06 | $42.60 | $45.75 | $42.60 | $44.75 | $35.75 | 200,097 |
| 2017-11-03 | $44.50 | $46.25 | $42.40 | $42.60 | $34.04 | 321,708 |
| 2017-11-02 | $52.00 | $53.15 | $45.15 | $47.00 | $37.55 | 1,685,579 |
| 2017-11-01 | $54.30 | $54.85 | $53.23 | $53.55 | $42.79 | 677,254 |
| 2017-10-31 | $52.70 | $53.95 | $52.05 | $53.90 | $43.06 | 412,602 |
| 2017-10-30 | $52.55 | $52.55 | $51.68 | $52.40 | $41.87 | 352,669 |
| 2017-10-27 | $51.45 | $52.75 | $51.45 | $52.70 | $42.11 | 280,959 |
| 2017-10-26 | $51.00 | $51.60 | $50.70 | $51.50 | $41.15 | 181,242 |
| 2017-10-25 | $50.15 | $51.00 | $49.90 | $50.95 | $40.71 | 241,523 |
| 2017-10-24 | $49.65 | $50.10 | $49.50 | $49.95 | $39.91 | 204,028 |
| 2017-10-23 | $49.85 | $50.20 | $49.03 | $49.30 | $39.39 | 209,794 |
| 2017-10-20 | $50.50 | $50.50 | $49.45 | $49.65 | $39.67 | 239,000 |
| 2017-10-19 | $49.65 | $50.15 | $49.40 | $50.00 | $39.95 | 177,815 |
| 2017-10-18 | $50.05 | $50.20 | $49.60 | $49.75 | $39.75 | 279,910 |
| 2017-10-17 | $49.65 | $50.00 | $49.30 | $49.88 | $39.85 | 212,107 |
| 2017-10-16 | $49.85 | $50.25 | $49.25 | $49.50 | $39.55 | 198,882 |
| 2017-10-13 | $50.10 | $50.35 | $49.85 | $50.00 | $39.95 | 296,020 |
| 2017-10-12 | $49.75 | $50.05 | $49.30 | $49.90 | $39.87 | 267,201 |
| 2017-10-11 | $50.05 | $50.30 | $49.70 | $49.80 | $39.79 | 190,691 |
| 2017-10-10 | $48.90 | $49.95 | $48.50 | $49.90 | $39.87 | 257,882 |
| 2017-10-09 | $50.65 | $50.65 | $47.75 | $48.40 | $38.67 | 472,003 |
| 2017-10-06 | $51.35 | $51.60 | $50.55 | $50.85 | $40.63 | 274,627 |
| 2017-10-05 | $51.20 | $51.75 | $50.85 | $51.35 | $41.03 | 255,631 |
| 2017-10-04 | $50.95 | $51.85 | $50.95 | $51.35 | $41.03 | 362,622 |
| 2017-10-03 | $49.70 | $50.95 | $49.40 | $50.90 | $40.67 | 273,134 |
| 2017-10-02 | $48.75 | $50.20 | $48.50 | $49.45 | $39.51 | 365,041 |
| 2017-09-29 | $50.10 | $50.25 | $48.80 | $48.90 | $39.07 | 360,070 |
| 2017-09-28 | $49.75 | $50.15 | $49.50 | $50.05 | $39.99 | 297,966 |
| 2017-09-27 | $49.35 | $50.00 | $48.75 | $49.70 | $39.71 | 479,580 |
| 2017-09-26 | $48.90 | $49.30 | $48.55 | $48.95 | $39.11 | 251,474 |
| 2017-09-25 | $48.20 | $48.90 | $47.95 | $48.75 | $38.95 | 286,945 |
| 2017-09-22 | $47.70 | $48.40 | $47.56 | $48.15 | $38.47 | 329,135 |
| 2017-09-21 | $48.35 | $48.35 | $47.50 | $47.90 | $38.27 | 225,674 |
| 2017-09-20 | $48.15 | $49.00 | $47.95 | $48.25 | $38.55 | 592,596 |
| 2017-09-19 | $47.95 | $48.35 | $47.63 | $48.10 | $38.43 | 297,342 |
| 2017-09-18 | $48.00 | $48.80 | $47.55 | $47.80 | $38.19 | 368,074 |
| 2017-09-15 | $46.50 | $47.88 | $46.00 | $47.85 | $38.23 | 662,283 |
| 2017-09-14 | $46.00 | $47.70 | $45.90 | $46.35 | $37.03 | 530,934 |
| 2017-09-13 | $45.30 | $46.45 | $45.28 | $46.40 | $37.07 | 521,047 |
| 2017-09-12 | $44.25 | $45.30 | $43.85 | $45.30 | $36.19 | 226,084 |
| 2017-09-11 | $44.70 | $45.15 | $43.80 | $44.05 | $35.19 | 405,360 |
| 2017-09-08 | $44.15 | $44.80 | $43.85 | $44.40 | $35.47 | 215,036 |
| 2017-09-07 | $45.20 | $45.40 | $44.20 | $44.30 | $35.39 | 216,658 |
| 2017-09-06 | $46.00 | $46.13 | $45.05 | $45.05 | $35.99 | 259,924 |
| 2017-09-05 | $46.45 | $46.75 | $45.95 | $46.05 | $36.79 | 297,341 |
| 2017-09-01 | $46.60 | $47.13 | $46.30 | $46.70 | $37.31 | 297,428 |
| 2017-08-31 | $45.65 | $46.63 | $45.30 | $46.60 | $37.23 | 318,843 |
| 2017-08-30 | $45.45 | $45.82 | $45.10 | $45.40 | $36.27 | 257,360 |
| 2017-08-29 | $44.90 | $45.60 | $44.55 | $45.60 | $36.43 | 441,111 |
| 2017-08-28 | $44.75 | $45.00 | $44.50 | $44.85 | $35.83 | 244,040 |
| 2017-08-25 | $44.90 | $44.90 | $44.50 | $44.60 | $35.63 | 223,397 |
| 2017-08-24 | $43.85 | $44.80 | $43.60 | $44.70 | $35.71 | 320,096 |
| 2017-08-23 | $42.50 | $43.95 | $42.50 | $43.65 | $34.88 | 322,859 |
| 2017-08-22 | $43.00 | $43.45 | $42.60 | $42.65 | $34.08 | 432,457 |
| 2017-08-21 | $42.40 | $43.10 | $42.20 | $42.85 | $34.24 | 332,718 |
| 2017-08-18 | $42.90 | $43.00 | $42.00 | $42.25 | $33.76 | 314,355 |
| 2017-08-17 | $43.40 | $43.65 | $42.60 | $43.10 | $34.44 | 455,537 |
| 2017-08-16 | $43.40 | $43.75 | $43.10 | $43.50 | $34.76 | 334,343 |
| 2017-08-15 | $43.80 | $44.13 | $43.55 | $43.70 | $34.55 | 418,465 |
| 2017-08-14 | $43.90 | $44.10 | $43.40 | $44.05 | $34.83 | 276,490 |
| 2017-08-11 | $44.15 | $44.95 | $43.25 | $43.65 | $34.51 | 225,204 |
| 2017-08-10 | $43.40 | $44.50 | $43.40 | $44.05 | $34.83 | 333,911 |
| 2017-08-09 | $42.95 | $43.70 | $41.75 | $43.60 | $34.47 | 333,016 |
| 2017-08-08 | $43.15 | $43.70 | $42.85 | $43.20 | $34.15 | 289,279 |
| 2017-08-07 | $43.70 | $43.88 | $42.90 | $43.20 | $34.15 | 342,682 |
| 2017-08-04 | $42.25 | $44.70 | $42.05 | $43.85 | $34.67 | 530,975 |
| 2017-08-03 | $39.55 | $42.63 | $38.10 | $42.35 | $33.48 | 669,101 |
| 2017-08-02 | $41.10 | $41.25 | $40.45 | $40.60 | $32.10 | 720,305 |
| 2017-08-01 | $41.95 | $42.05 | $41.10 | $41.25 | $32.61 | 712,555 |
| 2017-07-31 | $43.85 | $43.90 | $41.40 | $41.75 | $33.01 | 879,305 |
| 2017-07-28 | $43.85 | $44.25 | $43.50 | $44.20 | $34.95 | 242,681 |
| 2017-07-27 | $44.05 | $44.50 | $43.58 | $44.05 | $34.83 | 265,457 |
| 2017-07-26 | $43.75 | $43.95 | $43.15 | $43.75 | $34.59 | 318,997 |
| 2017-07-25 | $43.70 | $43.90 | $43.50 | $43.60 | $34.47 | 315,768 |
| 2017-07-24 | $44.40 | $44.85 | $43.45 | $43.50 | $34.39 | 451,096 |
| 2017-07-21 | $43.80 | $44.60 | $43.50 | $44.55 | $35.22 | 347,012 |
| 2017-07-20 | $43.35 | $44.60 | $43.20 | $43.45 | $34.35 | 395,809 |
| 2017-07-19 | $42.80 | $43.50 | $40.80 | $43.15 | $34.11 | 332,339 |
| 2017-07-18 | $42.15 | $42.85 | $42.00 | $42.80 | $33.84 | 225,969 |
| 2017-07-17 | $41.15 | $42.05 | $41.05 | $42.05 | $33.25 | 335,661 |
| 2017-07-14 | $40.45 | $41.35 | $40.45 | $41.20 | $32.57 | 256,444 |
| 2017-07-13 | $42.15 | $42.23 | $40.10 | $40.45 | $31.98 | 503,456 |
| 2017-07-12 | $41.35 | $42.20 | $40.75 | $42.05 | $33.25 | 811,595 |
| 2017-07-11 | $41.00 | $41.50 | $40.43 | $40.95 | $32.38 | 300,381 |
| 2017-07-10 | $40.60 | $41.05 | $40.35 | $40.90 | $32.34 | 277,985 |
| 2017-07-07 | $40.05 | $40.75 | $39.98 | $40.65 | $32.14 | 294,126 |
| 2017-07-06 | $40.15 | $40.25 | $39.70 | $39.95 | $31.58 | 301,073 |
| 2017-07-05 | $40.25 | $41.00 | $39.90 | $40.28 | $31.84 | 258,470 |
| 2017-07-03 | $40.25 | $40.55 | $40.15 | $40.30 | $31.86 | 165,415 |
| 2017-06-30 | $39.85 | $40.63 | $39.65 | $40.10 | $31.70 | 380,594 |
| 2017-06-29 | $39.75 | $39.85 | $39.30 | $39.60 | $31.31 | 206,997 |
| 2017-06-28 | $39.70 | $39.85 | $39.40 | $39.65 | $31.35 | 297,056 |
| 2017-06-27 | $39.40 | $39.90 | $39.28 | $39.40 | $31.15 | 183,311 |
| 2017-06-26 | $39.85 | $39.90 | $39.30 | $39.45 | $31.19 | 136,869 |
| 2017-06-23 | $39.20 | $40.18 | $39.10 | $39.80 | $31.47 | 281,504 |
| 2017-06-22 | $38.75 | $39.80 | $38.15 | $39.05 | $30.87 | 413,456 |
| 2017-06-21 | $39.70 | $39.70 | $38.65 | $38.65 | $30.56 | 251,169 |
| 2017-06-20 | $40.10 | $40.20 | $39.10 | $39.45 | $31.19 | 153,877 |
| 2017-06-19 | $40.95 | $41.45 | $39.80 | $40.00 | $31.62 | 193,100 |
| 2017-06-16 | $40.15 | $40.93 | $40.10 | $40.70 | $32.18 | 758,446 |
| 2017-06-15 | $41.60 | $41.75 | $40.45 | $40.65 | $32.14 | 285,024 |
| 2017-06-14 | $41.70 | $42.00 | $41.45 | $41.95 | $33.17 | 244,365 |
| 2017-06-13 | $41.35 | $41.75 | $40.95 | $41.65 | $32.93 | 191,035 |
| 2017-06-12 | $40.20 | $41.20 | $40.20 | $41.15 | $32.53 | 288,158 |
| 2017-06-09 | $40.55 | $40.75 | $40.05 | $40.25 | $31.82 | 220,237 |
| 2017-06-08 | $39.60 | $40.50 | $39.53 | $40.50 | $32.02 | 184,286 |
| 2017-06-07 | $40.45 | $40.95 | $39.60 | $39.80 | $31.47 | 291,630 |
| 2017-06-06 | $40.50 | $41.10 | $40.25 | $40.35 | $31.90 | 227,778 |
| 2017-06-05 | $40.80 | $41.38 | $40.55 | $40.65 | $32.14 | 230,089 |
| 2017-06-02 | $40.75 | $41.73 | $40.23 | $41.10 | $32.49 | 324,316 |
| 2017-06-01 | $39.50 | $40.75 | $39.50 | $40.65 | $32.14 | 252,177 |
| 2017-05-31 | $39.95 | $40.25 | $39.30 | $39.40 | $31.15 | 292,417 |
| 2017-05-30 | $39.35 | $40.05 | $39.25 | $39.80 | $31.47 | 354,173 |
| 2017-05-26 | $40.10 | $40.20 | $38.75 | $39.30 | $31.07 | 511,877 |
| 2017-05-25 | $39.25 | $40.20 | $39.25 | $40.15 | $31.74 | 266,323 |
| 2017-05-24 | $38.85 | $39.78 | $38.55 | $39.15 | $30.95 | 234,579 |
| 2017-05-23 | $38.75 | $39.35 | $38.50 | $38.75 | $30.64 | 375,296 |
| 2017-05-22 | $38.25 | $38.95 | $38.11 | $38.70 | $30.60 | 318,849 |
| 2017-05-19 | $38.15 | $39.48 | $38.05 | $38.15 | $30.16 | 629,537 |
| 2017-05-18 | $39.05 | $39.13 | $37.85 | $38.20 | $30.20 | 550,844 |
| 2017-05-17 | $39.60 | $39.75 | $39.15 | $39.15 | $30.95 | 256,044 |
| 2017-05-16 | $40.25 | $40.47 | $39.70 | $40.05 | $31.66 | 187,897 |
| 2017-05-15 | $40.05 | $41.15 | $39.70 | $40.65 | $31.79 | 235,296 |
| 2017-05-12 | $40.30 | $40.40 | $39.75 | $39.85 | $31.16 | 297,709 |
| 2017-05-11 | $41.25 | $41.25 | $40.18 | $40.35 | $31.55 | 287,870 |
| 2017-05-10 | $41.55 | $42.78 | $41.25 | $41.35 | $32.34 | 305,883 |
| 2017-05-09 | $40.80 | $41.60 | $40.50 | $41.55 | $32.49 | 326,845 |
| 2017-05-08 | $40.05 | $41.10 | $39.95 | $40.75 | $31.87 | 327,480 |
| 2017-05-05 | $41.30 | $41.30 | $39.80 | $40.00 | $31.28 | 397,062 |
| 2017-05-04 | $41.75 | $41.75 | $39.40 | $41.20 | $32.22 | 710,583 |
| 2017-05-03 | $43.85 | $44.33 | $42.85 | $43.33 | $33.88 | 322,550 |
| 2017-05-02 | $43.95 | $44.90 | $43.25 | $44.00 | $34.41 | 388,519 |
| 2017-05-01 | $45.05 | $45.20 | $44.65 | $44.95 | $35.15 | 150,424 |
| 2017-04-28 | $44.90 | $45.05 | $44.50 | $45.00 | $35.19 | 221,845 |
| 2017-04-27 | $44.95 | $45.25 | $44.85 | $44.90 | $35.11 | 115,548 |
| 2017-04-26 | $44.55 | $45.25 | $44.40 | $44.90 | $35.11 | 230,995 |
| 2017-04-25 | $44.00 | $45.03 | $44.00 | $44.65 | $34.92 | 310,459 |
| 2017-04-24 | $44.60 | $44.80 | $43.80 | $43.95 | $34.37 | 406,690 |
| 2017-04-21 | $44.35 | $44.50 | $43.80 | $43.85 | $34.29 | 233,214 |
| 2017-04-20 | $44.55 | $44.65 | $44.15 | $44.60 | $34.88 | 157,237 |
| 2017-04-19 | $44.25 | $44.45 | $44.05 | $44.35 | $34.68 | 206,950 |
| 2017-04-18 | $44.20 | $44.65 | $43.98 | $44.10 | $34.49 | 146,401 |
| 2017-04-17 | $43.60 | $44.40 | $43.50 | $44.40 | $34.72 | 165,402 |
| 2017-04-13 | $44.35 | $44.63 | $43.45 | $43.50 | $34.02 | 240,883 |
| 2017-04-12 | $44.15 | $44.75 | $44.05 | $44.50 | $34.80 | 280,563 |
| 2017-04-11 | $43.60 | $44.35 | $43.60 | $44.15 | $34.53 | 206,537 |
| 2017-04-10 | $43.65 | $44.08 | $43.40 | $43.75 | $34.21 | 258,063 |
| 2017-04-07 | $42.85 | $43.90 | $42.85 | $43.60 | $34.10 | 240,768 |
| 2017-04-06 | $42.75 | $43.75 | $42.25 | $43.00 | $33.63 | 204,470 |
| 2017-04-05 | $43.45 | $43.60 | $42.60 | $42.75 | $33.43 | 319,972 |
| 2017-04-04 | $42.95 | $43.50 | $42.95 | $43.30 | $33.86 | 209,895 |
| 2017-04-03 | $43.00 | $43.20 | $42.30 | $43.05 | $33.67 | 308,141 |
| 2017-03-31 | $42.95 | $43.40 | $42.80 | $43.05 | $33.67 | 293,356 |
| 2017-03-30 | $42.95 | $43.20 | $42.55 | $43.05 | $33.67 | 197,087 |
| 2017-03-29 | $42.10 | $42.95 | $42.10 | $42.95 | $33.59 | 166,467 |
| 2017-03-28 | $41.85 | $42.35 | $41.60 | $42.30 | $33.08 | 193,930 |
| 2017-03-27 | $41.80 | $42.20 | $41.20 | $42.00 | $32.84 | 207,086 |
| 2017-03-24 | $42.30 | $42.95 | $41.95 | $42.40 | $33.16 | 257,866 |
| 2017-03-23 | $42.30 | $42.50 | $41.85 | $41.85 | $32.73 | 155,322 |
| 2017-03-22 | $42.60 | $42.80 | $41.65 | $42.35 | $33.12 | 247,151 |
| 2017-03-21 | $43.25 | $43.70 | $42.60 | $42.60 | $33.31 | 306,348 |
| 2017-03-20 | $42.15 | $43.25 | $41.90 | $42.95 | $33.59 | 509,991 |
| 2017-03-17 | $41.75 | $42.20 | $41.25 | $42.15 | $32.96 | 670,721 |
| 2017-03-16 | $41.90 | $42.10 | $41.50 | $41.80 | $32.69 | 210,390 |
| 2017-03-15 | $40.90 | $41.90 | $40.90 | $41.68 | $32.59 | 403,752 |
| 2017-03-14 | $40.85 | $40.95 | $39.65 | $40.65 | $31.79 | 419,569 |
| 2017-03-13 | $40.10 | $40.75 | $40.10 | $40.65 | $31.79 | 200,434 |
| 2017-03-10 | $39.75 | $40.55 | $39.75 | $40.15 | $31.40 | 241,700 |
| 2017-03-09 | $38.85 | $39.65 | $38.85 | $39.55 | $30.93 | 299,393 |
| 2017-03-08 | $39.15 | $39.25 | $38.50 | $38.90 | $30.42 | 318,243 |
| 2017-03-07 | $39.80 | $39.90 | $39.00 | $39.45 | $30.52 | 378,751 |
| 2017-03-06 | $40.15 | $40.45 | $39.50 | $39.90 | $30.87 | 307,393 |
| 2017-03-03 | $40.95 | $41.25 | $40.35 | $40.35 | $31.22 | 300,012 |
| 2017-03-02 | $42.00 | $42.15 | $41.00 | $41.15 | $31.84 | 406,168 |
| 2017-03-01 | $41.70 | $42.65 | $41.25 | $42.25 | $32.69 | 425,040 |
| 2017-02-28 | $42.45 | $42.70 | $41.40 | $41.45 | $32.07 | 323,676 |
| 2017-02-27 | $42.50 | $42.75 | $42.25 | $42.40 | $32.80 | 393,490 |
| 2017-02-24 | $41.85 | $43.70 | $41.85 | $42.55 | $32.92 | 626,112 |
| 2017-02-23 | $42.55 | $44.40 | $41.65 | $42.25 | $32.69 | 739,535 |
| 2017-02-22 | $42.80 | $43.35 | $42.25 | $42.45 | $32.84 | 514,853 |
| 2017-02-21 | $42.20 | $42.80 | $41.85 | $42.78 | $33.09 | 368,271 |
| 2017-02-17 | $42.00 | $42.20 | $41.20 | $42.10 | $32.57 | 266,967 |
| 2017-02-16 | $41.85 | $42.15 | $41.30 | $41.85 | $32.38 | 228,066 |
| 2017-02-15 | $41.40 | $42.15 | $41.00 | $41.90 | $32.42 | 227,854 |
| 2017-02-14 | $41.40 | $41.55 | $41.00 | $41.50 | $32.11 | 153,647 |
| 2017-02-13 | $41.60 | $41.80 | $41.35 | $41.50 | $32.11 | 140,691 |
| 2017-02-10 | $41.50 | $41.85 | $41.10 | $41.50 | $32.11 | 138,096 |
| 2017-02-09 | $41.10 | $41.60 | $40.95 | $41.50 | $32.11 | 146,833 |
| 2017-02-08 | $41.45 | $41.65 | $40.95 | $41.00 | $31.72 | 358,060 |
| 2017-02-07 | $41.65 | $41.65 | $41.15 | $41.45 | $32.07 | 242,556 |
| 2017-02-06 | $42.10 | $42.10 | $41.15 | $41.60 | $32.18 | 174,390 |
| 2017-02-03 | $41.95 | $42.35 | $41.90 | $42.05 | $32.53 | 234,097 |
| 2017-02-02 | $41.30 | $41.80 | $40.95 | $41.65 | $32.22 | 267,328 |
| 2017-02-01 | $42.15 | $42.50 | $41.00 | $41.30 | $31.95 | 272,942 |
| 2017-01-31 | $41.65 | $42.25 | $41.55 | $41.80 | $32.34 | 221,384 |
| 2017-01-30 | $42.00 | $42.15 | $41.50 | $41.80 | $32.34 | 251,715 |
| 2017-01-27 | $42.10 | $42.25 | $41.58 | $42.15 | $32.61 | 239,054 |
| 2017-01-26 | $41.55 | $42.10 | $41.35 | $41.80 | $32.34 | 197,778 |
| 2017-01-25 | $41.90 | $42.00 | $41.20 | $41.50 | $32.11 | 167,822 |
| 2017-01-24 | $41.60 | $41.85 | $40.95 | $41.65 | $32.22 | 232,459 |
| 2017-01-23 | $41.65 | $41.75 | $41.20 | $41.55 | $32.15 | 210,463 |
| 2017-01-20 | $41.80 | $42.40 | $41.60 | $41.75 | $32.30 | 519,182 |
| 2017-01-19 | $42.20 | $42.20 | $41.25 | $41.65 | $32.22 | 353,153 |
| 2017-01-18 | $42.35 | $42.60 | $42.05 | $42.15 | $32.61 | 196,302 |
| 2017-01-17 | $41.75 | $42.30 | $41.35 | $42.15 | $32.61 | 269,631 |
| 2017-01-13 | $41.90 | $42.85 | $41.83 | $41.90 | $32.42 | 318,611 |
| 2017-01-12 | $41.35 | $41.48 | $40.95 | $41.40 | $32.03 | 339,865 |
| 2017-01-11 | $41.45 | $41.75 | $41.30 | $41.40 | $32.03 | 202,658 |
| 2017-01-10 | $41.55 | $41.75 | $41.25 | $41.50 | $32.11 | 156,731 |
| 2017-01-09 | $41.70 | $41.70 | $41.25 | $41.45 | $32.07 | 263,975 |
| 2017-01-06 | $42.00 | $42.00 | $41.45 | $41.65 | $32.22 | 260,941 |
| 2017-01-05 | $42.30 | $42.50 | $41.75 | $41.90 | $32.42 | 507,292 |
| 2017-01-04 | $41.90 | $42.75 | $41.90 | $42.40 | $32.80 | 382,997 |
| 2017-01-03 | $41.65 | $41.90 | $41.15 | $41.85 | $32.38 | 426,578 |
| 2016-12-30 | $41.50 | $41.55 | $40.98 | $41.35 | $31.99 | 246,917 |
| 2016-12-29 | $41.35 | $41.50 | $41.05 | $41.40 | $32.03 | 287,676 |
| 2016-12-28 | $41.80 | $42.00 | $41.20 | $41.35 | $31.99 | 171,090 |
| 2016-12-27 | $42.20 | $42.20 | $41.45 | $41.65 | $32.22 | 361,088 |
| 2016-12-23 | $41.60 | $42.20 | $41.60 | $42.05 | $32.53 | 147,880 |
| 2016-12-22 | $42.25 | $42.25 | $41.05 | $41.70 | $32.26 | 225,116 |
| 2016-12-21 | $41.75 | $42.35 | $41.70 | $42.20 | $32.65 | 343,703 |
| 2016-12-20 | $41.65 | $42.05 | $41.20 | $41.75 | $32.30 | 316,949 |
| 2016-12-19 | $41.40 | $42.05 | $41.18 | $41.55 | $32.15 | 349,778 |
| 2016-12-16 | $42.10 | $42.10 | $40.90 | $41.20 | $31.88 | 2,109,151 |
| 2016-12-15 | $41.25 | $42.05 | $40.95 | $42.00 | $32.49 | 562,174 |
| 2016-12-14 | $40.90 | $41.45 | $40.75 | $41.10 | $31.80 | 655,295 |
| 2016-12-13 | $41.05 | $41.50 | $40.10 | $40.95 | $31.68 | 571,701 |
| 2016-12-12 | $39.65 | $40.70 | $39.10 | $40.40 | $31.26 | 714,857 |
| 2016-12-09 | $39.35 | $39.50 | $39.05 | $39.10 | $30.25 | 179,462 |
| 2016-12-08 | $38.55 | $39.35 | $37.95 | $39.15 | $30.29 | 219,878 |
| 2016-12-07 | $37.50 | $38.80 | $37.40 | $38.65 | $29.90 | 327,237 |
| 2016-12-06 | $37.40 | $37.55 | $36.55 | $37.45 | $28.97 | 242,672 |
| 2016-12-05 | $36.15 | $37.23 | $35.95 | $37.20 | $28.78 | 301,668 |
| 2016-12-02 | $36.40 | $36.50 | $35.75 | $36.15 | $27.97 | 682,573 |
| 2016-12-01 | $37.50 | $37.85 | $36.08 | $36.30 | $28.08 | 579,179 |
| 2016-11-30 | $38.55 | $38.55 | $37.38 | $37.45 | $28.97 | 486,347 |
| 2016-11-29 | $39.00 | $39.15 | $38.00 | $38.25 | $29.59 | 375,896 |
| 2016-11-28 | $39.10 | $39.10 | $38.45 | $38.85 | $30.06 | 260,398 |
| 2016-11-25 | $38.55 | $39.35 | $38.15 | $39.10 | $30.25 | 245,695 |
| 2016-11-23 | $38.50 | $38.63 | $38.05 | $38.40 | $29.71 | 515,836 |
| 2016-11-22 | $38.70 | $38.75 | $38.18 | $38.50 | $29.79 | 538,466 |
| 2016-11-21 | $38.65 | $38.95 | $38.30 | $38.50 | $29.79 | 334,738 |
| 2016-11-18 | $38.65 | $39.05 | $37.85 | $38.60 | $29.86 | 375,309 |
| 2016-11-17 | $39.50 | $40.20 | $38.85 | $39.00 | $29.86 | 513,400 |
| 2016-11-16 | $39.05 | $39.75 | $38.90 | $39.35 | $30.13 | 374,871 |
| 2016-11-15 | $38.70 | $39.20 | $38.35 | $39.05 | $29.90 | 342,133 |
| 2016-11-14 | $40.15 | $40.65 | $38.35 | $38.45 | $29.44 | 770,770 |
| 2016-11-11 | $39.40 | $40.35 | $39.25 | $39.75 | $30.44 | 616,249 |
| 2016-11-10 | $40.40 | $40.40 | $38.70 | $39.35 | $30.13 | 649,717 |
| 2016-11-09 | $39.50 | $40.25 | $38.05 | $40.20 | $30.78 | 619,803 |
| 2016-11-08 | $40.15 | $40.35 | $39.60 | $40.20 | $30.78 | 635,437 |
| 2016-11-07 | $39.05 | $40.40 | $38.75 | $40.30 | $30.86 | 551,819 |
| 2016-11-04 | $37.15 | $39.40 | $37.15 | $38.50 | $29.48 | 766,975 |
| 2016-11-03 | $35.00 | $37.65 | $34.45 | $36.90 | $28.26 | 610,420 |
| 2016-11-02 | $36.40 | $36.90 | $34.85 | $35.15 | $26.92 | 564,233 |
| 2016-11-01 | $36.80 | $36.95 | $36.06 | $36.35 | $27.83 | 339,375 |
| 2016-10-31 | $37.15 | $37.15 | $36.60 | $36.90 | $28.26 | 369,527 |
| 2016-10-28 | $37.34 | $37.34 | $36.51 | $36.89 | $28.25 | 268,393 |
| 2016-10-27 | $36.27 | $38.02 | $35.73 | $37.16 | $28.45 | 444,077 |
| 2016-10-26 | $36.25 | $36.67 | $35.79 | $36.05 | $27.60 | 184,845 |
| 2016-10-25 | $36.68 | $36.68 | $36.19 | $36.24 | $27.75 | 162,961 |
| 2016-10-24 | $36.59 | $36.79 | $36.10 | $36.67 | $28.08 | 234,680 |
| 2016-10-21 | $35.47 | $36.32 | $35.14 | $36.29 | $27.79 | 216,923 |
| 2016-10-20 | $35.60 | $35.86 | $35.39 | $35.78 | $27.40 | 192,196 |
| 2016-10-19 | $35.57 | $35.85 | $35.34 | $35.60 | $27.26 | 201,684 |
| 2016-10-18 | $35.27 | $35.64 | $35.09 | $35.45 | $27.15 | 409,682 |
| 2016-10-17 | $35.08 | $35.24 | $34.87 | $34.96 | $26.77 | 199,584 |
| 2016-10-14 | $34.94 | $35.20 | $34.88 | $35.04 | $26.83 | 249,129 |
| 2016-10-13 | $34.77 | $35.17 | $34.44 | $34.94 | $26.75 | 208,641 |
| 2016-10-12 | $34.36 | $34.78 | $34.30 | $34.77 | $26.62 | 219,763 |
| 2016-10-11 | $35.34 | $35.34 | $34.40 | $34.44 | $26.37 | 419,609 |
| 2016-10-10 | $34.92 | $35.57 | $34.71 | $35.41 | $27.11 | 494,358 |
| 2016-10-07 | $34.47 | $34.87 | $34.23 | $34.67 | $26.55 | 471,724 |
| 2016-10-06 | $34.75 | $34.88 | $34.44 | $34.53 | $26.44 | 648,700 |
| 2016-10-05 | $35.17 | $35.35 | $34.70 | $34.75 | $26.61 | 341,943 |
| 2016-10-04 | $36.01 | $36.29 | $34.95 | $35.31 | $27.04 | 445,521 |
| 2016-10-03 | $36.78 | $37.08 | $35.81 | $36.10 | $27.64 | 575,434 |
| 2016-09-30 | $37.12 | $37.42 | $36.76 | $36.81 | $28.19 | 316,220 |
| 2016-09-29 | $37.36 | $37.36 | $36.96 | $37.09 | $28.40 | 251,026 |
| 2016-09-28 | $37.11 | $37.51 | $37.03 | $37.35 | $28.60 | 227,534 |
| 2016-09-27 | $36.93 | $37.12 | $36.75 | $37.10 | $28.41 | 299,030 |
| 2016-09-26 | $37.06 | $37.18 | $35.43 | $36.83 | $28.20 | 209,642 |
| 2016-09-23 | $36.83 | $37.46 | $36.53 | $37.13 | $28.43 | 220,210 |
| 2016-09-22 | $36.61 | $36.97 | $35.95 | $36.95 | $28.29 | 321,906 |
| 2016-09-21 | $35.95 | $36.29 | $35.50 | $36.24 | $27.75 | 242,480 |
| 2016-09-20 | $36.85 | $36.85 | $35.86 | $35.92 | $27.51 | 231,124 |
| 2016-09-19 | $36.00 | $36.68 | $35.79 | $36.56 | $28.00 | 252,994 |
| 2016-09-16 | $35.66 | $36.61 | $35.24 | $35.85 | $27.45 | 545,812 |
| 2016-09-15 | $35.32 | $35.87 | $35.14 | $35.65 | $27.30 | 202,723 |
| 2016-09-14 | $35.25 | $35.62 | $35.13 | $35.26 | $27.00 | 281,559 |
| 2016-09-13 | $35.89 | $36.49 | $35.09 | $35.33 | $27.05 | 322,462 |
| 2016-09-12 | $35.56 | $36.23 | $35.21 | $36.22 | $27.73 | 191,904 |
| 2016-09-09 | $36.44 | $36.66 | $35.62 | $35.63 | $27.28 | 257,061 |
| 2016-09-08 | $36.63 | $36.84 | $36.51 | $36.70 | $28.10 | 244,366 |
| 2016-09-07 | $36.09 | $36.67 | $36.09 | $36.64 | $28.06 | 298,108 |
| 2016-09-06 | $36.17 | $36.33 | $36.03 | $36.18 | $27.70 | 267,718 |
| 2016-09-02 | $35.49 | $36.72 | $35.49 | $36.16 | $27.69 | 330,445 |
| 2016-09-01 | $35.52 | $36.13 | $35.07 | $35.23 | $26.98 | 682,920 |
| 2016-08-31 | $36.08 | $36.14 | $35.32 | $35.54 | $27.21 | 696,006 |
| 2016-08-30 | $36.48 | $36.67 | $35.74 | $35.98 | $27.55 | 316,951 |
| 2016-08-29 | $36.09 | $36.64 | $36.09 | $36.34 | $27.83 | 258,546 |
| 2016-08-26 | $36.45 | $36.84 | $35.89 | $36.09 | $27.64 | 351,914 |
| 2016-08-25 | $36.19 | $37.24 | $35.93 | $36.27 | $27.77 | 352,112 |
| 2016-08-24 | $36.45 | $36.85 | $36.15 | $36.27 | $27.77 | 328,337 |
| 2016-08-23 | $36.21 | $36.65 | $35.78 | $36.59 | $28.02 | 425,843 |
| 2016-08-22 | $35.88 | $36.10 | $35.28 | $36.00 | $27.57 | 372,304 |
| 2016-08-19 | $35.95 | $36.29 | $35.57 | $35.79 | $27.41 | 420,460 |
| 2016-08-18 | $36.54 | $36.58 | $35.86 | $35.97 | $27.54 | 384,365 |
| 2016-08-17 | $36.61 | $36.68 | $36.22 | $36.43 | $27.90 | 447,916 |
| 2016-08-16 | $38.33 | $38.97 | $36.35 | $36.99 | $28.03 | 876,768 |
| 2016-08-15 | $38.38 | $38.87 | $38.25 | $38.33 | $29.05 | 354,937 |
| 2016-08-12 | $37.64 | $38.54 | $37.64 | $38.43 | $29.12 | 421,623 |
| 2016-08-11 | $37.53 | $37.89 | $37.37 | $37.77 | $28.62 | 454,182 |
| 2016-08-10 | $36.69 | $37.59 | $36.69 | $37.34 | $28.30 | 798,106 |
| 2016-08-09 | $36.79 | $37.36 | $36.52 | $36.69 | $27.80 | 462,517 |
| 2016-08-08 | $36.43 | $37.15 | $36.27 | $36.92 | $27.98 | 672,178 |
| 2016-08-05 | $37.75 | $38.08 | $36.71 | $36.83 | $27.91 | 1,214,585 |
| 2016-08-04 | $40.81 | $41.75 | $36.85 | $37.30 | $28.27 | 1,878,428 |
| 2016-08-03 | $42.15 | $42.84 | $42.07 | $42.75 | $32.40 | 448,747 |
| 2016-08-02 | $43.29 | $43.39 | $42.07 | $42.11 | $31.91 | 351,672 |
| 2016-08-01 | $42.64 | $43.61 | $42.56 | $43.42 | $32.90 | 533,225 |
| 2016-07-29 | $42.97 | $43.13 | $42.49 | $42.73 | $32.38 | 533,238 |
| 2016-07-28 | $43.12 | $43.18 | $42.95 | $43.01 | $32.59 | 205,163 |
| 2016-07-27 | $43.35 | $43.35 | $42.99 | $43.12 | $32.68 | 261,497 |
| 2016-07-26 | $42.99 | $43.45 | $42.98 | $43.24 | $32.77 | 379,517 |
| 2016-07-25 | $42.92 | $43.12 | $42.65 | $43.11 | $32.67 | 168,669 |
| 2016-07-22 | $42.48 | $43.20 | $42.48 | $43.03 | $32.61 | 369,972 |
| 2016-07-21 | $42.96 | $43.04 | $42.39 | $42.40 | $32.13 | 251,040 |
| 2016-07-20 | $43.12 | $43.16 | $42.80 | $43.07 | $32.64 | 321,070 |
| 2016-07-19 | $42.69 | $43.09 | $42.54 | $43.04 | $32.62 | 288,518 |
| 2016-07-18 | $42.95 | $42.95 | $42.42 | $42.88 | $32.50 | 171,018 |
| 2016-07-15 | $42.93 | $43.55 | $42.56 | $42.83 | $32.46 | 228,372 |
| 2016-07-14 | $43.17 | $43.30 | $42.69 | $42.72 | $32.37 | 312,055 |
| 2016-07-13 | $42.89 | $43.42 | $42.53 | $42.94 | $32.54 | 326,276 |
| 2016-07-12 | $42.66 | $43.00 | $42.33 | $42.69 | $32.35 | 426,444 |
| 2016-07-11 | $42.26 | $42.45 | $41.80 | $42.44 | $32.16 | 394,293 |
| 2016-07-08 | $40.87 | $42.09 | $40.83 | $42.05 | $31.87 | 320,621 |
| 2016-07-07 | $40.13 | $40.87 | $39.90 | $40.62 | $30.78 | 383,642 |
| 2016-07-06 | $39.43 | $40.23 | $39.16 | $40.22 | $30.48 | 365,936 |
| 2016-07-05 | $40.30 | $40.49 | $39.05 | $39.49 | $29.93 | 386,942 |
| 2016-07-01 | $39.98 | $40.45 | $39.58 | $40.40 | $30.62 | 297,921 |
| 2016-06-30 | $38.83 | $40.07 | $38.83 | $40.06 | $30.36 | 725,760 |
| 2016-06-29 | $38.56 | $39.00 | $37.40 | $38.85 | $29.44 | 206,022 |
| 2016-06-28 | $37.55 | $38.29 | $37.55 | $38.04 | $28.83 | 411,308 |
| 2016-06-27 | $37.94 | $38.17 | $36.96 | $37.09 | $28.11 | 523,673 |
| 2016-06-24 | $38.40 | $39.19 | $37.66 | $38.30 | $29.02 | 1,162,149 |
| 2016-06-23 | $39.60 | $40.35 | $39.60 | $39.95 | $30.28 | 326,699 |
| 2016-06-22 | $40.00 | $40.37 | $39.60 | $39.62 | $30.03 | 215,338 |
| 2016-06-21 | $39.88 | $40.19 | $39.64 | $40.01 | $30.32 | 377,011 |
| 2016-06-20 | $40.61 | $41.04 | $39.74 | $39.86 | $30.21 | 1,065,851 |
| 2016-06-17 | $41.75 | $41.93 | $41.27 | $41.70 | $31.60 | 646,351 |
| 2016-06-16 | $40.81 | $41.76 | $40.81 | $41.63 | $31.55 | 265,639 |
| 2016-06-15 | $41.12 | $41.49 | $41.00 | $41.13 | $31.17 | 249,665 |
| 2016-06-14 | $40.62 | $41.27 | $40.53 | $41.16 | $31.19 | 388,801 |
| 2016-06-13 | $40.79 | $40.92 | $40.47 | $40.60 | $30.77 | 249,179 |
| 2016-06-10 | $40.71 | $41.27 | $40.40 | $40.79 | $30.91 | 240,510 |
| 2016-06-09 | $40.93 | $41.25 | $40.02 | $41.10 | $31.15 | 270,625 |
| 2016-06-08 | $40.68 | $41.10 | $40.15 | $41.10 | $31.15 | 334,508 |
| 2016-06-07 | $40.42 | $40.86 | $40.28 | $40.67 | $30.82 | 284,258 |
| 2016-06-06 | $39.99 | $40.54 | $39.70 | $40.35 | $30.58 | 311,462 |
| 2016-06-03 | $39.90 | $40.35 | $39.74 | $40.05 | $30.35 | 283,570 |
| 2016-06-02 | $39.68 | $40.22 | $39.68 | $40.14 | $30.42 | 294,066 |
| 2016-06-01 | $39.83 | $40.11 | $39.27 | $39.82 | $30.18 | 481,613 |
| 2016-05-31 | $39.90 | $40.03 | $39.55 | $39.82 | $30.18 | 440,670 |
| 2016-05-27 | $39.50 | $39.87 | $39.40 | $39.86 | $30.21 | 438,592 |
| 2016-05-26 | $39.43 | $39.82 | $39.39 | $39.63 | $30.03 | 509,315 |
| 2016-05-25 | $39.30 | $39.58 | $39.10 | $39.36 | $29.83 | 481,564 |
| 2016-05-24 | $39.05 | $39.35 | $38.92 | $39.17 | $29.68 | 650,909 |
| 2016-05-23 | $38.48 | $38.99 | $38.48 | $38.78 | $29.39 | 213,678 |
| 2016-05-20 | $38.00 | $38.42 | $37.77 | $38.38 | $29.09 | 190,102 |
| 2016-05-19 | $37.90 | $38.24 | $37.52 | $37.77 | $28.62 | 194,604 |
| 2016-05-18 | $37.92 | $38.87 | $37.64 | $38.14 | $28.90 | 304,472 |
| 2016-05-17 | $39.32 | $39.50 | $37.89 | $38.26 | $28.72 | 553,369 |
| 2016-05-16 | $39.26 | $39.62 | $38.98 | $39.37 | $29.55 | 240,942 |
| 2016-05-13 | $39.23 | $39.64 | $39.07 | $39.24 | $29.45 | 311,698 |
| 2016-05-12 | $38.91 | $39.60 | $38.64 | $39.36 | $29.54 | 334,016 |
| 2016-05-11 | $39.07 | $39.62 | $38.92 | $38.96 | $29.24 | 245,892 |
| 2016-05-10 | $38.96 | $39.49 | $38.57 | $39.26 | $29.47 | 317,827 |
| 2016-05-09 | $39.41 | $39.70 | $38.39 | $38.96 | $29.24 | 389,210 |
| 2016-05-06 | $38.24 | $39.49 | $37.82 | $39.26 | $29.47 | 560,194 |
| 2016-05-05 | $38.20 | $39.57 | $36.73 | $38.20 | $28.67 | 673,207 |
| 2016-05-04 | $38.57 | $39.20 | $38.35 | $38.98 | $29.26 | 448,629 |
| 2016-05-03 | $39.00 | $39.49 | $38.25 | $38.71 | $29.05 | 268,562 |
| 2016-05-02 | $38.90 | $39.55 | $38.67 | $39.30 | $29.50 | 332,994 |
| 2016-04-29 | $38.98 | $39.32 | $38.61 | $38.70 | $29.05 | 326,882 |
| 2016-04-28 | $38.95 | $39.64 | $38.85 | $38.99 | $29.26 | 319,737 |
| 2016-04-27 | $38.65 | $39.20 | $38.48 | $38.98 | $29.26 | 216,585 |
| 2016-04-26 | $38.60 | $38.90 | $38.46 | $38.57 | $28.95 | 516,231 |
| 2016-04-25 | $38.65 | $38.70 | $38.14 | $38.55 | $28.93 | 274,307 |
| 2016-04-22 | $38.18 | $39.13 | $38.18 | $38.74 | $29.08 | 331,204 |
| 2016-04-21 | $38.58 | $38.69 | $37.76 | $38.53 | $28.92 | 204,953 |
| 2016-04-20 | $38.34 | $38.76 | $37.88 | $38.62 | $28.99 | 320,946 |
| 2016-04-19 | $38.72 | $38.94 | $38.00 | $38.27 | $28.72 | 284,572 |
| 2016-04-18 | $38.09 | $38.73 | $38.03 | $38.52 | $28.91 | 309,483 |
| 2016-04-15 | $38.22 | $38.34 | $37.40 | $38.14 | $28.63 | 389,996 |
| 2016-04-14 | $38.68 | $38.89 | $38.09 | $38.43 | $28.84 | 190,202 |
| 2016-04-13 | $38.79 | $39.22 | $38.24 | $38.66 | $29.02 | 294,015 |
| 2016-04-12 | $38.16 | $38.59 | $38.05 | $38.53 | $28.92 | 332,538 |
| 2016-04-11 | $38.27 | $39.67 | $37.83 | $38.08 | $28.58 | 287,655 |
| 2016-04-08 | $38.25 | $38.72 | $37.81 | $38.05 | $28.56 | 335,591 |
| 2016-04-07 | $38.58 | $38.97 | $37.70 | $38.00 | $28.52 | 493,905 |
| 2016-04-06 | $38.04 | $38.96 | $37.70 | $38.89 | $29.19 | 453,194 |
| 2016-04-05 | $39.20 | $39.48 | $38.75 | $38.77 | $29.10 | 335,564 |
| 2016-04-04 | $39.81 | $40.73 | $39.43 | $39.63 | $29.74 | 622,449 |
| 2016-04-01 | $38.72 | $39.87 | $38.02 | $39.70 | $29.80 | 525,043 |
| 2016-03-31 | $38.53 | $39.18 | $38.44 | $39.03 | $29.29 | 660,687 |
| 2016-03-30 | $38.86 | $39.00 | $38.29 | $38.60 | $28.97 | 534,548 |
| 2016-03-29 | $37.29 | $38.75 | $37.25 | $38.74 | $29.08 | 378,146 |
| 2016-03-28 | $37.94 | $38.01 | $36.95 | $37.29 | $27.99 | 282,589 |
| 2016-03-24 | $36.96 | $37.74 | $36.61 | $37.68 | $28.28 | 272,162 |
| 2016-03-23 | $37.23 | $37.45 | $36.97 | $37.11 | $27.85 | 237,953 |
| 2016-03-22 | $37.63 | $37.68 | $37.14 | $37.31 | $28.00 | 275,178 |
| 2016-03-21 | $37.74 | $38.28 | $37.63 | $37.92 | $28.46 | 282,125 |
| 2016-03-18 | $37.82 | $38.05 | $37.58 | $37.63 | $28.24 | 478,432 |
| 2016-03-17 | $37.37 | $37.80 | $37.26 | $37.64 | $28.25 | 638,131 |
| 2016-03-16 | $37.03 | $37.59 | $36.84 | $37.48 | $28.13 | 503,536 |
| 2016-03-15 | $36.95 | $37.42 | $36.77 | $37.25 | $27.96 | 351,182 |
| 2016-03-14 | $36.87 | $37.35 | $36.67 | $37.12 | $27.86 | 454,188 |
| 2016-03-11 | $36.25 | $37.03 | $35.95 | $37.01 | $27.78 | 413,676 |
| 2016-03-10 | $36.93 | $37.34 | $35.53 | $35.90 | $26.94 | 505,316 |
| 2016-03-09 | $36.03 | $36.96 | $35.93 | $36.94 | $27.73 | 393,611 |
| 2016-03-08 | $36.81 | $36.84 | $35.97 | $35.97 | $27.00 | 373,783 |
| 2016-03-07 | $36.58 | $37.39 | $36.58 | $37.20 | $27.64 | 730,220 |
| 2016-03-04 | $36.60 | $36.82 | $35.19 | $36.82 | $27.36 | 678,468 |
| 2016-03-03 | $36.93 | $37.41 | $36.83 | $37.39 | $27.78 | 572,878 |
| 2016-03-02 | $37.68 | $37.68 | $36.52 | $37.05 | $27.53 | 639,048 |
| 2016-03-01 | $36.89 | $38.05 | $36.52 | $37.71 | $28.02 | 1,353,824 |
| 2016-02-29 | $36.66 | $37.00 | $36.40 | $36.70 | $27.27 | 5,690,393 |
| 2016-02-26 | $37.00 | $37.42 | $36.24 | $36.90 | $27.42 | 2,763,381 |
| 2016-02-25 | $35.04 | $35.99 | $33.58 | $34.94 | $25.96 | 697,176 |
| 2016-02-24 | $33.53 | $34.83 | $32.87 | $34.50 | $25.64 | 720,716 |
| 2016-02-23 | $34.02 | $34.47 | $32.63 | $33.80 | $25.12 | 889,230 |
| 2016-02-22 | $34.56 | $35.23 | $33.45 | $34.75 | $25.82 | 310,148 |
| 2016-02-19 | $34.58 | $35.28 | $34.00 | $34.49 | $25.63 | 358,085 |
| 2016-02-18 | $34.43 | $34.97 | $31.96 | $34.67 | $25.76 | 221,342 |
| 2016-02-17 | $34.54 | $35.31 | $34.06 | $34.38 | $25.55 | 423,250 |
| 2016-02-16 | $33.57 | $34.61 | $33.31 | $34.54 | $25.67 | 230,788 |
| 2016-02-12 | $32.39 | $33.54 | $32.32 | $33.32 | $24.76 | 331,236 |
| 2016-02-11 | $31.95 | $32.47 | $31.72 | $32.23 | $23.95 | 340,457 |
| 2016-02-10 | $32.20 | $33.00 | $31.91 | $32.52 | $24.17 | 388,543 |
| 2016-02-09 | $31.17 | $32.31 | $30.62 | $31.95 | $23.74 | 459,935 |
| 2016-02-08 | $32.47 | $32.84 | $30.99 | $31.65 | $23.52 | 376,701 |
| 2016-02-05 | $33.56 | $33.85 | $32.30 | $32.74 | $24.33 | 371,880 |
| 2016-02-04 | $34.24 | $34.56 | $33.14 | $33.70 | $25.04 | 520,622 |
| 2016-02-03 | $33.70 | $34.56 | $33.23 | $34.29 | $25.48 | 443,480 |
| 2016-02-02 | $33.38 | $33.61 | $32.75 | $33.52 | $24.91 | 409,075 |
| 2016-02-01 | $33.16 | $34.15 | $32.27 | $33.78 | $25.10 | 376,953 |
| 2016-01-29 | $32.15 | $33.53 | $32.15 | $33.41 | $24.83 | 393,333 |
| 2016-01-28 | $32.42 | $32.46 | $31.70 | $31.95 | $23.74 | 247,217 |
| 2016-01-27 | $31.72 | $32.15 | $31.49 | $31.91 | $23.71 | 253,712 |
| 2016-01-26 | $31.66 | $32.07 | $31.53 | $31.77 | $23.61 | 217,373 |
| 2016-01-25 | $31.99 | $32.54 | $31.52 | $31.57 | $23.46 | 239,286 |
| 2016-01-22 | $30.76 | $32.25 | $30.76 | $32.03 | $23.80 | 316,437 |
| 2016-01-21 | $31.47 | $32.19 | $30.46 | $30.48 | $22.65 | 409,542 |
| 2016-01-20 | $30.53 | $31.42 | $29.68 | $31.30 | $23.26 | 403,629 |
| 2016-01-19 | $31.18 | $31.18 | $30.48 | $30.86 | $22.93 | 254,164 |
| 2016-01-15 | $30.71 | $31.48 | $29.65 | $30.85 | $22.92 | 440,989 |
| 2016-01-14 | $30.76 | $31.95 | $30.34 | $31.54 | $23.44 | 394,532 |
| 2016-01-13 | $32.45 | $32.86 | $30.54 | $30.65 | $22.78 | 453,729 |
| 2016-01-12 | $32.84 | $33.21 | $31.34 | $32.40 | $24.08 | 466,774 |
| 2016-01-11 | $33.13 | $33.56 | $32.23 | $32.66 | $24.27 | 296,448 |
| 2016-01-08 | $33.63 | $34.07 | $32.97 | $33.06 | $24.57 | 332,013 |
| 2016-01-07 | $33.98 | $34.13 | $33.51 | $33.51 | $24.90 | 482,044 |
| 2016-01-06 | $33.88 | $34.48 | $33.82 | $34.42 | $25.58 | 317,079 |
| 2016-01-05 | $33.99 | $34.26 | $33.80 | $34.22 | $25.43 | 224,278 |
| 2016-01-04 | $34.19 | $34.21 | $33.45 | $34.03 | $25.29 | 478,364 |
| 2015-12-31 | $34.61 | $34.99 | $34.40 | $34.69 | $25.78 | 555,345 |
| 2015-12-30 | $35.24 | $35.38 | $34.80 | $34.80 | $25.86 | 238,068 |
| 2015-12-29 | $35.00 | $35.38 | $34.90 | $35.35 | $26.27 | 138,790 |
| 2015-12-28 | $35.06 | $35.63 | $34.75 | $34.90 | $25.93 | 203,530 |
| 2015-12-24 | $35.23 | $35.55 | $35.19 | $35.30 | $26.23 | 131,049 |
| 2015-12-23 | $34.42 | $35.32 | $34.39 | $35.31 | $26.24 | 234,132 |
| 2015-12-22 | $33.88 | $34.43 | $33.63 | $34.37 | $25.54 | 197,319 |
| 2015-12-21 | $33.14 | $33.79 | $32.87 | $33.77 | $25.09 | 233,374 |
| 2015-12-18 | $34.02 | $34.05 | $33.07 | $33.11 | $24.60 | 630,500 |
| 2015-12-17 | $34.01 | $34.49 | $33.97 | $33.99 | $25.26 | 312,192 |
| 2015-12-16 | $33.57 | $34.31 | $33.31 | $34.05 | $25.30 | 414,048 |
| 2015-12-15 | $32.67 | $33.76 | $32.65 | $33.47 | $24.87 | 315,220 |
| 2015-12-14 | $32.73 | $32.83 | $32.27 | $32.69 | $24.29 | 283,960 |
| 2015-12-11 | $33.06 | $33.54 | $32.27 | $32.63 | $24.25 | 375,756 |
| 2015-12-10 | $33.86 | $34.27 | $33.39 | $33.54 | $24.92 | 541,239 |
| 2015-12-09 | $33.78 | $34.60 | $33.56 | $33.78 | $25.10 | 256,962 |
| 2015-12-08 | $33.53 | $33.95 | $33.44 | $33.85 | $25.15 | 63,717 |
| 2015-12-07 | $33.75 | $33.83 | $33.50 | $33.69 | $25.04 | 63,319 |
| 2015-12-04 | $34.03 | $34.44 | $33.71 | $33.74 | $25.07 | 230,231 |
| 2015-12-03 | $33.77 | $34.35 | $33.74 | $34.03 | $25.29 | 477,073 |
| 2015-12-02 | $33.69 | $34.21 | $33.66 | $33.78 | $25.10 | 305,112 |
| 2015-12-01 | $33.64 | $34.07 | $33.55 | $33.59 | $24.96 | 345,077 |
| 2015-11-30 | $33.64 | $33.70 | $33.29 | $33.56 | $24.94 | 397,747 |
| 2015-11-27 | $33.28 | $33.66 | $33.24 | $33.41 | $24.83 | 93,823 |
| 2015-11-25 | $32.89 | $33.48 | $32.89 | $33.33 | $24.77 | 278,495 |
| 2015-11-24 | $33.81 | $34.16 | $32.75 | $32.81 | $24.38 | 504,828 |
| 2015-11-23 | $33.85 | $34.20 | $33.50 | $33.73 | $25.07 | 158,822 |
| 2015-11-20 | $33.57 | $33.82 | $33.32 | $33.74 | $25.07 | 358,572 |
| 2015-11-19 | $33.19 | $33.76 | $32.90 | $33.34 | $24.78 | 414,002 |
| 2015-11-18 | $33.90 | $33.96 | $32.65 | $33.08 | $24.58 | 797,553 |
| 2015-11-17 | $34.18 | $34.27 | $33.51 | $34.17 | $25.13 | 875,945 |
| 2015-11-16 | $33.95 | $34.17 | $33.49 | $34.09 | $25.07 | 345,370 |
| 2015-11-13 | $34.52 | $34.88 | $33.96 | $34.00 | $25.00 | 225,619 |
| 2015-11-12 | $34.94 | $35.20 | $33.01 | $34.68 | $25.50 | 230,790 |
| 2015-11-11 | $35.06 | $35.29 | $34.97 | $34.98 | $25.72 | 290,715 |
| 2015-11-10 | $34.86 | $35.57 | $34.85 | $34.95 | $25.70 | 463,597 |
| 2015-11-09 | $34.62 | $35.12 | $34.57 | $34.92 | $25.68 | 602,482 |
| 2015-11-06 | $34.29 | $35.21 | $33.91 | $34.70 | $25.52 | 779,834 |
| 2015-11-05 | $36.75 | $36.75 | $32.07 | $34.22 | $25.16 | 1,520,313 |
| 2015-11-04 | $31.09 | $31.50 | $30.79 | $30.92 | $22.74 | 374,421 |
| 2015-11-03 | $31.45 | $31.61 | $30.82 | $31.04 | $22.82 | 313,228 |
| 2015-11-02 | $30.96 | $31.50 | $30.12 | $31.47 | $23.14 | 339,762 |
| 2015-10-30 | $30.75 | $30.81 | $30.34 | $30.72 | $22.59 | 313,098 |
| 2015-10-29 | $30.90 | $31.01 | $30.20 | $30.75 | $22.61 | 430,633 |
| 2015-10-28 | $30.44 | $30.91 | $30.04 | $30.89 | $22.71 | 391,707 |
| 2015-10-27 | $30.71 | $31.08 | $30.04 | $30.19 | $22.20 | 379,259 |
| 2015-10-26 | $31.37 | $31.44 | $30.74 | $30.85 | $22.68 | 336,444 |
| 2015-10-23 | $31.30 | $32.13 | $30.68 | $31.35 | $23.05 | 569,306 |
| 2015-10-22 | $29.55 | $31.04 | $29.46 | $30.96 | $22.77 | 443,846 |
| 2015-10-21 | $29.85 | $29.85 | $29.24 | $29.30 | $21.55 | 324,763 |
| 2015-10-20 | $29.52 | $29.85 | $29.38 | $29.68 | $21.82 | 328,902 |
| 2015-10-19 | $29.68 | $29.83 | $29.20 | $29.48 | $21.68 | 427,270 |
| 2015-10-16 | $30.04 | $31.40 | $29.65 | $29.71 | $21.85 | 455,269 |
| 2015-10-15 | $28.85 | $29.82 | $28.80 | $29.71 | $21.85 | 310,698 |
| 2015-10-14 | $29.35 | $29.52 | $28.82 | $28.87 | $21.23 | 418,753 |
| 2015-10-13 | $29.08 | $29.68 | $28.77 | $29.29 | $21.54 | 317,182 |
| 2015-10-12 | $29.14 | $29.40 | $28.86 | $29.25 | $21.51 | 441,207 |
| 2015-10-09 | $29.28 | $29.28 | $28.91 | $29.01 | $21.33 | 499,458 |
| 2015-10-08 | $28.77 | $29.31 | $28.68 | $29.08 | $21.38 | 583,677 |
| 2015-10-07 | $28.84 | $29.39 | $28.66 | $28.74 | $21.13 | 628,873 |
| 2015-10-06 | $28.51 | $28.96 | $28.36 | $28.63 | $21.05 | 276,655 |
| 2015-10-05 | $27.52 | $28.60 | $27.50 | $28.53 | $20.98 | 556,558 |
| 2015-10-02 | $26.70 | $27.36 | $26.31 | $27.29 | $20.07 | 529,600 |
| 2015-10-01 | $27.23 | $27.44 | $26.58 | $26.88 | $19.77 | 771,870 |
| 2015-09-30 | $26.75 | $27.19 | $26.41 | $27.16 | $19.97 | 730,388 |
| 2015-09-29 | $26.55 | $26.65 | $26.24 | $26.55 | $19.52 | 623,985 |
| 2015-09-28 | $26.26 | $26.91 | $26.13 | $26.50 | $19.49 | 821,821 |
| 2015-09-25 | $26.39 | $26.63 | $26.14 | $26.34 | $19.37 | 388,474 |
| 2015-09-24 | $26.41 | $26.44 | $25.84 | $26.16 | $19.24 | 867,664 |
| 2015-09-23 | $27.02 | $27.11 | $26.30 | $26.36 | $19.38 | 484,252 |
| 2015-09-22 | $27.71 | $27.71 | $26.82 | $26.93 | $19.80 | 1,226,490 |
| 2015-09-21 | $28.43 | $28.69 | $27.59 | $27.60 | $20.30 | 733,378 |
| 2015-09-18 | $27.41 | $28.17 | $27.34 | $28.17 | $20.71 | 544,116 |
| 2015-09-17 | $27.57 | $28.01 | $27.39 | $27.69 | $20.36 | 342,950 |
| 2015-09-16 | $27.98 | $28.10 | $27.34 | $27.47 | $20.20 | 714,675 |
| 2015-09-15 | $27.60 | $28.04 | $27.57 | $27.99 | $20.58 | 677,213 |
| 2015-09-14 | $27.44 | $27.62 | $27.30 | $27.50 | $20.22 | 572,510 |
| 2015-09-11 | $27.24 | $27.53 | $27.10 | $27.39 | $20.14 | 329,026 |
| 2015-09-10 | $27.33 | $27.60 | $27.29 | $27.45 | $20.18 | 279,099 |
| 2015-09-09 | $27.61 | $27.75 | $27.22 | $27.30 | $20.07 | 538,334 |
| 2015-09-08 | $27.28 | $27.56 | $26.96 | $27.44 | $20.18 | 605,367 |
| 2015-09-04 | $27.03 | $27.37 | $27.03 | $27.18 | $19.99 | 293,351 |
| 2015-09-03 | $27.28 | $27.63 | $27.11 | $27.39 | $20.14 | 381,185 |
| 2015-09-02 | $27.48 | $28.87 | $26.89 | $27.39 | $20.14 | 366,852 |
| 2015-09-01 | $27.38 | $27.91 | $27.04 | $27.20 | $20.00 | 368,612 |
| 2015-08-31 | $27.41 | $28.01 | $27.35 | $27.77 | $20.42 | 420,027 |
| 2015-08-28 | $27.38 | $27.75 | $26.93 | $27.46 | $20.19 | 687,783 |
| 2015-08-27 | $27.81 | $27.98 | $27.09 | $27.35 | $20.11 | 777,749 |
| 2015-08-26 | $27.85 | $28.42 | $26.71 | $27.52 | $20.24 | 772,212 |
Cogent Communications Holdings Inc (CCOI) News Headlines
Recent Cogent Communications Holdings Inc (CCOI) News
Similar Companies to Cogent Communications Holdings Inc (CCOI) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |