Core Laboratories N.V. (CLB) Exchange: NYSE
Data as of May 2, 2025
$12.34 ($0.66) 5.65%
Core Laboratories N.V. - Daily Information
Click for more stock information on Core Laboratories N.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.87 |
| Previous Close | $12.34 |
| High | $12.36 |
| Low | $11.83 |
| Adjusted Open | $11.87 |
| Previous Adjusted Close | $12.34 |
| Adjusted High | $12.36 |
| Adjusted Low | $11.83 |
About Core Laboratories N.V. (CLB)
Core Laboratories N.V. is a leading provider of proprietary and patented reservoir description, production enhancement, and reservoir management services for the global petroleum industry. Founded in 1928, Core has grown from a small family business to a world-leading provider of services to improve the value of customers' reservoirs through local state-of-the-art technology, unequaled applied knowledge, and technical resources. Core's products and services fall into three categories: reservoir description, production enhancement, and reservoir management. Core Laboratories currently serves its clients in more than 100 countries, with offices in Houston, Texas and The Hague, Netherlands and employs more than 1,100 people worldwide.
Invest in Core Laboratories N.V. (CLB)
Historical Stock Data for Core Laboratories N.V. (CLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.87 | $12.36 | $11.83 | $12.34 | $12.34 | 337,225 |
| 2025-05-01 | $11.33 | $11.98 | $11.33 | $11.68 | $11.68 | 548,374 |
| 2025-04-30 | $11.54 | $11.60 | $11.04 | $11.37 | $11.37 | 897,991 |
| 2025-04-29 | $11.30 | $11.82 | $11.15 | $11.72 | $11.72 | 551,388 |
| 2025-04-28 | $11.74 | $11.91 | $11.12 | $11.30 | $11.30 | 478,231 |
| 2025-04-25 | $11.39 | $11.95 | $11.25 | $11.86 | $11.86 | 761,165 |
| 2025-04-24 | $12.50 | $13.20 | $11.52 | $11.61 | $11.61 | 663,146 |
| 2025-04-23 | $12.77 | $13.10 | $11.80 | $12.07 | $12.07 | 730,440 |
| 2025-04-22 | $12.26 | $12.59 | $11.91 | $12.44 | $12.44 | 634,229 |
| 2025-04-21 | $12.38 | $12.45 | $11.99 | $12.26 | $12.26 | 593,038 |
| 2025-04-17 | $12.46 | $12.75 | $12.07 | $12.62 | $12.62 | 835,655 |
| 2025-04-16 | $12.08 | $12.46 | $12.08 | $12.32 | $12.32 | 520,512 |
| 2025-04-15 | $12.08 | $12.43 | $11.92 | $11.99 | $11.99 | 520,676 |
| 2025-04-14 | $12.37 | $12.37 | $11.86 | $12.15 | $12.15 | 581,689 |
| 2025-04-11 | $11.86 | $12.23 | $11.25 | $12.18 | $12.18 | 858,301 |
| 2025-04-10 | $12.09 | $12.14 | $11.43 | $11.89 | $11.89 | 926,679 |
| 2025-04-09 | $10.32 | $12.98 | $10.14 | $12.73 | $12.73 | 842,133 |
| 2025-04-08 | $12.15 | $12.15 | $10.33 | $10.60 | $10.60 | 662,587 |
| 2025-04-07 | $11.60 | $12.18 | $11.05 | $11.73 | $11.73 | 837,792 |
| 2025-04-04 | $12.75 | $12.96 | $11.49 | $12.02 | $12.02 | 699,238 |
| 2025-04-03 | $14.00 | $14.23 | $12.77 | $13.44 | $13.44 | 694,092 |
| 2025-04-02 | $14.79 | $15.04 | $14.61 | $14.92 | $14.92 | 443,677 |
| 2025-04-01 | $14.84 | $15.18 | $14.68 | $14.98 | $14.98 | 266,656 |
| 2025-03-31 | $15.14 | $15.23 | $14.92 | $14.99 | $14.99 | 331,698 |
| 2025-03-28 | $15.39 | $15.50 | $14.99 | $15.33 | $15.33 | 258,999 |
| 2025-03-27 | $15.45 | $15.56 | $15.25 | $15.52 | $15.52 | 456,480 |
| 2025-03-26 | $15.67 | $15.85 | $15.38 | $15.39 | $15.39 | 211,794 |
| 2025-03-25 | $15.51 | $15.92 | $15.47 | $15.54 | $15.54 | 240,730 |
| 2025-03-24 | $15.58 | $15.80 | $15.39 | $15.56 | $15.56 | 222,728 |
| 2025-03-21 | $15.21 | $15.53 | $15.16 | $15.33 | $15.33 | 809,311 |
| 2025-03-20 | $15.34 | $15.59 | $15.21 | $15.40 | $15.40 | 193,242 |
| 2025-03-19 | $15.46 | $15.55 | $15.24 | $15.38 | $15.38 | 215,588 |
| 2025-03-18 | $15.01 | $15.30 | $14.92 | $15.19 | $15.19 | 310,173 |
| 2025-03-17 | $15.10 | $15.52 | $14.87 | $14.89 | $14.89 | 325,234 |
| 2025-03-14 | $14.93 | $15.45 | $14.79 | $15.23 | $15.23 | 337,271 |
| 2025-03-13 | $15.05 | $15.46 | $14.42 | $14.70 | $14.70 | 316,254 |
| 2025-03-12 | $15.04 | $15.42 | $14.75 | $15.08 | $15.08 | 411,918 |
| 2025-03-11 | $15.09 | $15.25 | $14.47 | $14.62 | $14.62 | 425,166 |
| 2025-03-10 | $14.73 | $15.33 | $14.63 | $14.85 | $14.85 | 507,072 |
| 2025-03-07 | $14.16 | $15.00 | $14.12 | $14.85 | $14.85 | 404,487 |
| 2025-03-06 | $13.57 | $14.21 | $13.51 | $14.09 | $14.09 | 364,091 |
| 2025-03-05 | $13.63 | $13.84 | $12.95 | $13.70 | $13.70 | 729,774 |
| 2025-03-04 | $13.65 | $14.19 | $13.43 | $13.81 | $13.81 | 557,413 |
| 2025-03-03 | $14.62 | $14.84 | $13.71 | $13.94 | $13.94 | 488,226 |
| 2025-02-28 | $14.76 | $14.99 | $14.46 | $14.63 | $14.63 | 574,330 |
| 2025-02-27 | $15.01 | $15.22 | $14.61 | $14.91 | $14.91 | 266,867 |
| 2025-02-26 | $15.50 | $15.58 | $14.94 | $15.00 | $15.00 | 252,106 |
| 2025-02-25 | $15.92 | $16.08 | $15.47 | $15.60 | $15.60 | 291,407 |
| 2025-02-24 | $16.18 | $16.18 | $15.71 | $15.92 | $15.92 | 257,369 |
| 2025-02-21 | $17.03 | $17.03 | $16.00 | $16.14 | $16.14 | 314,757 |
| 2025-02-20 | $16.73 | $17.16 | $16.56 | $16.87 | $16.87 | 222,300 |
| 2025-02-19 | $17.83 | $17.96 | $16.85 | $16.88 | $16.88 | 248,181 |
| 2025-02-18 | $17.98 | $18.23 | $17.80 | $17.89 | $17.89 | 329,286 |
| 2025-02-14 | $17.50 | $18.10 | $17.47 | $17.96 | $17.96 | 555,090 |
| 2025-02-13 | $16.82 | $17.41 | $16.69 | $17.39 | $17.39 | 301,458 |
| 2025-02-12 | $16.95 | $17.23 | $16.70 | $16.75 | $16.75 | 299,133 |
| 2025-02-11 | $17.12 | $17.65 | $16.99 | $17.43 | $17.43 | 217,952 |
| 2025-02-10 | $16.79 | $17.45 | $16.73 | $17.19 | $17.19 | 285,404 |
| 2025-02-07 | $16.56 | $16.87 | $16.42 | $16.58 | $16.57 | 302,016 |
| 2025-02-06 | $17.97 | $17.97 | $16.62 | $16.70 | $16.69 | 392,007 |
| 2025-02-05 | $17.39 | $17.86 | $17.22 | $17.84 | $17.83 | 376,313 |
| 2025-02-04 | $16.25 | $17.30 | $16.25 | $17.24 | $17.23 | 396,094 |
| 2025-02-03 | $17.01 | $17.01 | $16.15 | $16.55 | $16.54 | 319,665 |
| 2025-01-31 | $17.86 | $18.01 | $16.92 | $16.97 | $16.96 | 377,194 |
| 2025-01-30 | $17.36 | $18.67 | $17.06 | $17.75 | $17.74 | 706,720 |
| 2025-01-29 | $18.44 | $19.06 | $18.39 | $18.54 | $18.53 | 386,711 |
| 2025-01-28 | $19.11 | $19.31 | $18.31 | $18.53 | $18.52 | 211,644 |
| 2025-01-27 | $19.47 | $19.85 | $18.99 | $19.04 | $19.03 | 250,237 |
| 2025-01-24 | $19.71 | $20.16 | $19.45 | $19.50 | $19.49 | 242,284 |
| 2025-01-23 | $19.77 | $20.09 | $19.54 | $19.82 | $19.81 | 234,895 |
| 2025-01-22 | $20.12 | $20.17 | $19.49 | $19.70 | $19.69 | 274,883 |
| 2025-01-21 | $19.77 | $20.82 | $19.30 | $20.34 | $20.33 | 487,145 |
| 2025-01-17 | $19.25 | $19.81 | $19.20 | $19.69 | $19.69 | 265,946 |
| 2025-01-16 | $19.25 | $19.42 | $18.87 | $19.11 | $19.11 | 164,777 |
| 2025-01-15 | $18.71 | $19.37 | $18.53 | $19.34 | $19.34 | 224,622 |
| 2025-01-14 | $18.37 | $18.65 | $18.16 | $18.59 | $18.59 | 179,999 |
| 2025-01-13 | $18.14 | $18.61 | $18.08 | $18.38 | $18.38 | 348,117 |
| 2025-01-10 | $18.51 | $18.91 | $17.81 | $18.00 | $18.00 | 219,820 |
| 2025-01-08 | $18.22 | $18.32 | $17.99 | $18.20 | $18.20 | 160,227 |
| 2025-01-07 | $18.64 | $18.94 | $18.33 | $18.51 | $18.51 | 256,539 |
| 2025-01-06 | $18.70 | $19.15 | $18.42 | $18.56 | $18.56 | 272,183 |
| 2025-01-03 | $18.39 | $18.80 | $18.11 | $18.75 | $18.75 | 292,148 |
| 2025-01-02 | $17.56 | $18.54 | $17.32 | $18.26 | $18.26 | 437,040 |
| 2024-12-31 | $17.13 | $17.56 | $16.83 | $17.31 | $17.31 | 224,371 |
| 2024-12-30 | $16.77 | $17.35 | $16.61 | $17.07 | $17.07 | 292,139 |
| 2024-12-27 | $16.97 | $17.29 | $16.71 | $16.74 | $16.74 | 274,161 |
| 2024-12-26 | $16.87 | $17.13 | $16.58 | $17.07 | $17.07 | 211,835 |
| 2024-12-24 | $16.87 | $16.99 | $16.53 | $16.92 | $16.92 | 102,476 |
| 2024-12-23 | $16.84 | $17.24 | $16.59 | $16.84 | $16.84 | 340,506 |
| 2024-12-20 | $17.38 | $17.78 | $16.74 | $16.85 | $16.85 | 1,101,233 |
| 2024-12-19 | $18.63 | $18.63 | $17.58 | $17.63 | $17.63 | 363,457 |
| 2024-12-18 | $19.24 | $19.51 | $17.82 | $18.21 | $18.21 | 526,127 |
| 2024-12-17 | $18.77 | $19.23 | $18.36 | $19.14 | $19.14 | 346,141 |
| 2024-12-16 | $19.25 | $19.58 | $18.79 | $18.96 | $18.96 | 376,645 |
| 2024-12-13 | $19.75 | $19.75 | $19.28 | $19.44 | $19.44 | 264,157 |
| 2024-12-12 | $20.13 | $20.17 | $19.71 | $19.74 | $19.74 | 222,590 |
| 2024-12-11 | $19.73 | $20.60 | $19.45 | $20.27 | $20.27 | 304,013 |
| 2024-12-10 | $19.55 | $20.00 | $19.14 | $19.56 | $19.56 | 235,517 |
| 2024-12-09 | $19.69 | $20.16 | $19.35 | $19.39 | $19.39 | 204,759 |
| 2024-12-06 | $19.68 | $19.71 | $18.96 | $19.38 | $19.38 | 241,975 |
| 2024-12-05 | $20.26 | $20.43 | $19.85 | $19.86 | $19.86 | 160,665 |
| 2024-12-04 | $20.80 | $20.80 | $19.89 | $20.17 | $20.17 | 273,438 |
| 2024-12-03 | $21.02 | $21.02 | $20.37 | $20.78 | $20.78 | 287,721 |
| 2024-12-02 | $20.57 | $21.20 | $20.20 | $21.01 | $21.01 | 269,058 |
| 2024-11-29 | $20.78 | $20.82 | $20.31 | $20.35 | $20.35 | 121,593 |
| 2024-11-27 | $20.79 | $21.00 | $20.33 | $20.41 | $20.41 | 198,880 |
| 2024-11-26 | $20.76 | $20.92 | $20.20 | $20.55 | $20.55 | 364,437 |
| 2024-11-25 | $21.40 | $21.50 | $20.63 | $20.84 | $20.84 | 369,640 |
| 2024-11-22 | $21.16 | $21.77 | $21.09 | $21.28 | $21.28 | 266,044 |
| 2024-11-21 | $20.76 | $21.58 | $20.69 | $21.12 | $21.12 | 329,339 |
| 2024-11-20 | $19.79 | $20.42 | $19.64 | $20.31 | $20.31 | 176,093 |
| 2024-11-19 | $19.41 | $19.83 | $19.38 | $19.80 | $19.80 | 157,005 |
| 2024-11-18 | $19.88 | $20.00 | $19.53 | $19.54 | $19.54 | 129,507 |
| 2024-11-15 | $20.08 | $20.22 | $19.36 | $19.53 | $19.53 | 293,695 |
| 2024-11-14 | $20.22 | $20.40 | $19.77 | $19.95 | $19.95 | 277,390 |
| 2024-11-13 | $20.99 | $20.99 | $20.10 | $20.13 | $20.13 | 350,597 |
| 2024-11-12 | $21.47 | $21.57 | $20.86 | $20.95 | $20.95 | 231,965 |
| 2024-11-11 | $20.64 | $21.65 | $20.57 | $21.21 | $21.21 | 387,402 |
| 2024-11-08 | $20.75 | $21.06 | $20.41 | $20.76 | $20.76 | 274,758 |
| 2024-11-07 | $21.42 | $21.42 | $20.52 | $20.87 | $20.87 | 397,998 |
| 2024-11-06 | $20.42 | $21.83 | $20.42 | $21.61 | $21.61 | 543,388 |
| 2024-11-05 | $19.45 | $19.67 | $19.23 | $19.54 | $19.54 | 268,305 |
| 2024-11-04 | $18.88 | $19.49 | $18.88 | $19.31 | $19.31 | 224,641 |
| 2024-11-01 | $19.12 | $19.35 | $18.75 | $18.90 | $18.89 | 260,108 |
| 2024-10-31 | $19.05 | $19.40 | $18.90 | $18.90 | $18.89 | 216,225 |
| 2024-10-30 | $19.58 | $19.58 | $19.24 | $19.28 | $19.27 | 197,672 |
| 2024-10-29 | $19.14 | $19.60 | $18.92 | $19.50 | $19.49 | 422,762 |
| 2024-10-28 | $18.76 | $19.26 | $18.67 | $19.18 | $19.17 | 239,649 |
| 2024-10-25 | $19.00 | $19.68 | $19.00 | $19.43 | $19.43 | 285,303 |
| 2024-10-24 | $17.84 | $18.96 | $17.30 | $18.94 | $18.94 | 684,770 |
| 2024-10-23 | $17.02 | $17.38 | $16.96 | $17.08 | $17.08 | 590,245 |
| 2024-10-22 | $18.62 | $18.63 | $17.09 | $17.25 | $17.25 | 468,482 |
| 2024-10-21 | $18.91 | $18.98 | $18.47 | $18.63 | $18.63 | 270,015 |
| 2024-10-18 | $18.37 | $18.67 | $18.09 | $18.65 | $18.65 | 321,665 |
| 2024-10-17 | $18.51 | $18.53 | $17.94 | $18.40 | $18.40 | 274,109 |
| 2024-10-16 | $18.42 | $18.93 | $18.37 | $18.79 | $18.79 | 298,261 |
| 2024-10-15 | $18.26 | $18.59 | $18.06 | $18.12 | $18.12 | 312,074 |
| 2024-10-14 | $18.88 | $19.17 | $18.69 | $19.00 | $19.00 | 267,800 |
| 2024-10-11 | $19.06 | $19.54 | $19.02 | $19.31 | $19.31 | 421,800 |
| 2024-10-10 | $19.10 | $19.28 | $18.77 | $19.08 | $19.08 | 280,644 |
| 2024-10-09 | $18.88 | $19.35 | $18.65 | $19.05 | $19.05 | 342,934 |
| 2024-10-08 | $19.80 | $19.80 | $18.99 | $19.20 | $19.20 | 360,436 |
| 2024-10-07 | $19.91 | $20.48 | $19.81 | $20.10 | $20.10 | 248,939 |
| 2024-10-04 | $19.88 | $19.93 | $19.52 | $19.82 | $19.82 | 156,661 |
| 2024-10-03 | $19.08 | $19.81 | $18.82 | $19.63 | $19.63 | 358,077 |
| 2024-10-02 | $19.54 | $19.54 | $18.93 | $19.07 | $19.07 | 206,028 |
| 2024-10-01 | $18.30 | $19.33 | $18.30 | $19.21 | $19.21 | 302,291 |
| 2024-09-30 | $18.19 | $18.80 | $18.15 | $18.53 | $18.53 | 272,445 |
| 2024-09-27 | $18.15 | $18.53 | $18.05 | $18.27 | $18.27 | 295,332 |
| 2024-09-26 | $18.12 | $18.27 | $17.66 | $17.85 | $17.85 | 292,210 |
| 2024-09-25 | $19.08 | $19.10 | $18.57 | $18.67 | $18.67 | 277,215 |
| 2024-09-24 | $19.50 | $19.62 | $18.98 | $19.21 | $19.21 | 237,416 |
| 2024-09-23 | $18.65 | $19.18 | $18.51 | $19.18 | $19.18 | 231,557 |
| 2024-09-20 | $18.63 | $18.85 | $18.46 | $18.58 | $18.58 | 861,059 |
| 2024-09-19 | $18.88 | $18.88 | $18.22 | $18.59 | $18.59 | 280,080 |
| 2024-09-18 | $18.09 | $19.20 | $18.03 | $18.30 | $18.30 | 485,485 |
| 2024-09-17 | $17.63 | $18.57 | $17.63 | $18.36 | $18.36 | 357,712 |
| 2024-09-16 | $17.29 | $17.51 | $16.89 | $17.51 | $17.51 | 266,493 |
| 2024-09-13 | $16.89 | $17.32 | $16.77 | $17.00 | $17.00 | 313,201 |
| 2024-09-12 | $16.72 | $16.90 | $16.39 | $16.67 | $16.67 | 391,549 |
| 2024-09-11 | $16.97 | $16.97 | $16.50 | $16.52 | $16.52 | 430,764 |
| 2024-09-10 | $17.33 | $17.33 | $16.50 | $16.87 | $16.87 | 285,529 |
| 2024-09-09 | $17.46 | $17.69 | $16.91 | $17.28 | $17.28 | 328,886 |
| 2024-09-06 | $18.02 | $18.17 | $17.35 | $17.69 | $17.69 | 270,526 |
| 2024-09-05 | $18.74 | $18.74 | $18.01 | $18.04 | $18.04 | 251,452 |
| 2024-09-04 | $18.94 | $19.01 | $18.34 | $18.50 | $18.50 | 454,659 |
| 2024-09-03 | $19.22 | $19.37 | $18.53 | $18.78 | $18.78 | 412,988 |
| 2024-08-30 | $19.39 | $19.63 | $19.24 | $19.56 | $19.56 | 283,758 |
| 2024-08-29 | $19.18 | $19.91 | $18.93 | $19.64 | $19.64 | 358,105 |
| 2024-08-28 | $18.57 | $19.08 | $18.45 | $18.97 | $18.97 | 283,510 |
| 2024-08-27 | $18.44 | $18.81 | $18.32 | $18.79 | $18.79 | 240,410 |
| 2024-08-26 | $18.70 | $18.94 | $18.13 | $18.52 | $18.52 | 468,977 |
| 2024-08-23 | $18.35 | $18.70 | $18.15 | $18.37 | $18.37 | 488,265 |
| 2024-08-22 | $18.41 | $18.52 | $18.05 | $18.11 | $18.11 | 253,952 |
| 2024-08-21 | $18.59 | $18.65 | $18.25 | $18.37 | $18.37 | 322,961 |
| 2024-08-20 | $19.20 | $19.26 | $18.24 | $18.33 | $18.33 | 348,839 |
| 2024-08-19 | $19.49 | $19.71 | $19.15 | $19.26 | $19.26 | 269,887 |
| 2024-08-16 | $19.28 | $19.69 | $19.28 | $19.49 | $19.49 | 407,636 |
| 2024-08-15 | $19.70 | $19.92 | $19.32 | $19.39 | $19.39 | 780,772 |
| 2024-08-14 | $19.57 | $19.66 | $19.01 | $19.26 | $19.26 | 573,322 |
| 2024-08-13 | $19.87 | $20.04 | $19.50 | $19.50 | $19.50 | 555,661 |
| 2024-08-12 | $20.13 | $20.37 | $19.90 | $20.03 | $20.03 | 569,038 |
| 2024-08-09 | $20.39 | $20.51 | $20.00 | $20.01 | $20.01 | 369,032 |
| 2024-08-08 | $20.78 | $20.86 | $20.50 | $20.50 | $20.50 | 663,714 |
| 2024-08-07 | $21.38 | $21.44 | $20.30 | $20.45 | $20.45 | 557,692 |
| 2024-08-06 | $20.88 | $21.12 | $20.48 | $20.90 | $20.90 | 538,822 |
| 2024-08-05 | $20.40 | $21.11 | $19.78 | $20.90 | $20.90 | 607,267 |
| 2024-08-02 | $22.71 | $22.78 | $21.43 | $21.48 | $21.47 | 484,719 |
| 2024-08-01 | $24.41 | $24.45 | $23.03 | $23.24 | $23.23 | 292,234 |
| 2024-07-31 | $24.77 | $25.13 | $24.46 | $24.49 | $24.48 | 535,114 |
| 2024-07-30 | $23.87 | $24.63 | $23.65 | $24.48 | $24.47 | 468,819 |
| 2024-07-29 | $24.16 | $24.79 | $23.48 | $23.74 | $23.73 | 482,928 |
| 2024-07-26 | $24.35 | $24.51 | $23.63 | $24.17 | $24.17 | 519,729 |
| 2024-07-25 | $22.02 | $24.54 | $21.71 | $24.35 | $24.35 | 1,113,420 |
| 2024-07-24 | $22.27 | $22.59 | $21.98 | $22.02 | $22.02 | 580,768 |
| 2024-07-23 | $22.37 | $22.86 | $22.21 | $22.26 | $22.26 | 308,708 |
| 2024-07-22 | $22.88 | $22.88 | $22.01 | $22.63 | $22.63 | 573,429 |
| 2024-07-19 | $23.60 | $23.66 | $22.82 | $22.90 | $22.90 | 656,314 |
| 2024-07-18 | $23.86 | $24.02 | $23.42 | $23.73 | $23.73 | 574,314 |
| 2024-07-17 | $23.85 | $24.35 | $23.67 | $24.04 | $24.04 | 724,716 |
| 2024-07-16 | $22.84 | $23.99 | $22.62 | $23.77 | $23.77 | 693,900 |
| 2024-07-15 | $21.82 | $23.06 | $21.64 | $22.99 | $22.99 | 464,008 |
| 2024-07-12 | $21.74 | $21.82 | $21.33 | $21.78 | $21.78 | 294,795 |
| 2024-07-11 | $21.17 | $21.77 | $20.99 | $21.45 | $21.45 | 427,225 |
| 2024-07-10 | $20.62 | $21.12 | $20.56 | $20.89 | $20.89 | 299,683 |
| 2024-07-09 | $20.45 | $20.76 | $20.27 | $20.62 | $20.62 | 341,055 |
| 2024-07-08 | $20.27 | $20.69 | $20.27 | $20.66 | $20.66 | 347,926 |
| 2024-07-05 | $20.36 | $20.50 | $20.03 | $20.27 | $20.27 | 432,176 |
| 2024-07-03 | $20.13 | $20.57 | $20.06 | $20.48 | $20.48 | 147,847 |
| 2024-07-02 | $20.22 | $20.36 | $19.99 | $20.05 | $20.05 | 290,031 |
| 2024-07-01 | $20.28 | $20.43 | $19.85 | $19.98 | $19.98 | 333,430 |
| 2024-06-28 | $20.01 | $20.40 | $19.98 | $20.29 | $20.29 | 2,054,658 |
| 2024-06-27 | $19.46 | $19.78 | $19.30 | $19.77 | $19.77 | 324,552 |
| 2024-06-26 | $19.35 | $19.43 | $19.05 | $19.40 | $19.40 | 185,515 |
| 2024-06-25 | $19.19 | $19.44 | $19.02 | $19.42 | $19.42 | 316,770 |
| 2024-06-24 | $18.62 | $19.44 | $18.62 | $19.35 | $19.35 | 266,962 |
| 2024-06-21 | $18.36 | $18.62 | $18.19 | $18.56 | $18.56 | 1,002,816 |
| 2024-06-20 | $18.28 | $18.37 | $18.11 | $18.31 | $18.31 | 347,472 |
| 2024-06-18 | $18.36 | $18.80 | $18.22 | $18.25 | $18.25 | 353,201 |
| 2024-06-17 | $17.86 | $18.36 | $17.54 | $18.28 | $18.28 | 608,941 |
| 2024-06-14 | $18.12 | $18.12 | $17.73 | $17.91 | $17.91 | 410,863 |
| 2024-06-13 | $18.43 | $18.51 | $18.17 | $18.20 | $18.20 | 265,279 |
| 2024-06-12 | $18.76 | $18.80 | $18.28 | $18.55 | $18.55 | 449,457 |
| 2024-06-11 | $18.09 | $18.41 | $17.95 | $18.37 | $18.37 | 349,678 |
| 2024-06-10 | $18.29 | $18.42 | $18.12 | $18.30 | $18.30 | 334,009 |
| 2024-06-07 | $17.95 | $18.33 | $17.90 | $18.25 | $18.25 | 522,173 |
| 2024-06-06 | $17.81 | $18.39 | $17.81 | $18.12 | $18.12 | 752,152 |
| 2024-06-05 | $17.91 | $18.22 | $17.85 | $17.87 | $17.87 | 386,008 |
| 2024-06-04 | $17.65 | $18.02 | $17.48 | $17.90 | $17.90 | 532,960 |
| 2024-06-03 | $18.60 | $18.69 | $17.78 | $17.91 | $17.91 | 472,687 |
| 2024-05-31 | $18.33 | $18.97 | $18.33 | $18.74 | $18.74 | 680,668 |
| 2024-05-30 | $18.17 | $18.50 | $17.98 | $18.33 | $18.33 | 254,564 |
| 2024-05-29 | $18.34 | $18.34 | $18.09 | $18.13 | $18.13 | 303,203 |
| 2024-05-28 | $18.14 | $18.72 | $18.14 | $18.54 | $18.54 | 256,081 |
| 2024-05-24 | $18.23 | $18.34 | $17.91 | $17.92 | $17.92 | 278,050 |
| 2024-05-23 | $18.53 | $18.54 | $18.07 | $18.13 | $18.13 | 303,684 |
| 2024-05-22 | $18.72 | $18.72 | $18.22 | $18.42 | $18.42 | 368,165 |
| 2024-05-21 | $18.23 | $18.88 | $18.21 | $18.83 | $18.83 | 341,501 |
| 2024-05-20 | $18.10 | $18.42 | $17.98 | $18.33 | $18.33 | 376,517 |
| 2024-05-17 | $18.00 | $18.12 | $17.85 | $18.04 | $18.04 | 274,447 |
| 2024-05-16 | $18.08 | $18.29 | $17.89 | $17.90 | $17.90 | 380,774 |
| 2024-05-15 | $18.17 | $18.27 | $17.68 | $18.16 | $18.16 | 318,037 |
| 2024-05-14 | $17.60 | $18.17 | $17.53 | $18.15 | $18.15 | 600,281 |
| 2024-05-13 | $17.28 | $17.40 | $16.99 | $17.38 | $17.38 | 367,290 |
| 2024-05-10 | $17.14 | $17.18 | $16.84 | $17.00 | $17.00 | 421,327 |
| 2024-05-09 | $16.55 | $17.12 | $16.48 | $17.09 | $17.09 | 326,416 |
| 2024-05-08 | $15.95 | $16.46 | $15.86 | $16.44 | $16.44 | 296,294 |
| 2024-05-07 | $16.11 | $16.36 | $16.06 | $16.08 | $16.08 | 223,870 |
| 2024-05-06 | $16.18 | $16.49 | $16.02 | $16.06 | $16.06 | 263,468 |
| 2024-05-03 | $15.87 | $16.16 | $15.76 | $15.92 | $15.92 | 210,604 |
| 2024-05-02 | $16.00 | $16.23 | $15.67 | $15.70 | $15.69 | 317,490 |
| 2024-05-01 | $15.85 | $16.03 | $15.62 | $15.71 | $15.70 | 297,583 |
| 2024-04-30 | $16.83 | $16.83 | $15.70 | $15.80 | $15.79 | 418,318 |
| 2024-04-29 | $16.92 | $17.07 | $16.76 | $16.95 | $16.94 | 311,089 |
| 2024-04-26 | $17.16 | $17.54 | $16.78 | $16.94 | $16.93 | 522,902 |
| 2024-04-25 | $17.84 | $17.92 | $16.47 | $17.07 | $17.06 | 693,893 |
| 2024-04-24 | $16.79 | $16.96 | $16.52 | $16.53 | $16.52 | 412,749 |
| 2024-04-23 | $16.83 | $17.29 | $16.80 | $16.99 | $16.98 | 425,546 |
| 2024-04-22 | $17.06 | $17.26 | $16.72 | $16.97 | $16.96 | 307,758 |
| 2024-04-19 | $16.82 | $17.24 | $16.82 | $17.18 | $17.17 | 365,199 |
| 2024-04-18 | $16.89 | $17.53 | $16.87 | $16.99 | $16.98 | 434,718 |
| 2024-04-17 | $17.18 | $17.33 | $16.55 | $16.69 | $16.68 | 447,685 |
| 2024-04-16 | $17.11 | $17.33 | $16.89 | $17.24 | $17.23 | 444,279 |
| 2024-04-15 | $17.42 | $17.66 | $17.26 | $17.38 | $17.37 | 416,376 |
| 2024-04-12 | $18.00 | $18.22 | $17.24 | $17.50 | $17.49 | 455,475 |
| 2024-04-11 | $17.78 | $17.90 | $17.52 | $17.89 | $17.88 | 505,217 |
| 2024-04-10 | $17.35 | $17.66 | $17.17 | $17.63 | $17.62 | 379,050 |
| 2024-04-09 | $17.39 | $17.60 | $17.27 | $17.59 | $17.58 | 189,855 |
| 2024-04-08 | $17.39 | $17.52 | $17.23 | $17.27 | $17.26 | 218,149 |
| 2024-04-05 | $17.05 | $17.43 | $16.88 | $17.33 | $17.32 | 268,346 |
| 2024-04-04 | $17.37 | $17.61 | $16.96 | $16.98 | $16.97 | 355,628 |
| 2024-04-03 | $17.31 | $17.54 | $17.25 | $17.36 | $17.35 | 270,096 |
| 2024-04-02 | $17.23 | $17.34 | $16.75 | $17.33 | $17.32 | 602,569 |
| 2024-04-01 | $17.21 | $17.21 | $16.83 | $17.13 | $17.12 | 242,791 |
| 2024-03-28 | $17.17 | $17.34 | $17.01 | $17.08 | $17.07 | 324,701 |
| 2024-03-27 | $16.56 | $17.04 | $16.52 | $16.99 | $16.98 | 250,753 |
| 2024-03-26 | $17.16 | $17.16 | $16.41 | $16.50 | $16.49 | 493,569 |
| 2024-03-25 | $16.74 | $17.17 | $16.74 | $17.15 | $17.14 | 304,693 |
| 2024-03-22 | $16.80 | $17.03 | $16.54 | $16.64 | $16.63 | 315,597 |
| 2024-03-21 | $16.52 | $16.88 | $16.49 | $16.86 | $16.85 | 287,466 |
| 2024-03-20 | $16.25 | $16.79 | $16.22 | $16.59 | $16.58 | 305,058 |
| 2024-03-19 | $16.05 | $16.34 | $16.05 | $16.31 | $16.30 | 253,261 |
| 2024-03-18 | $16.42 | $16.42 | $16.01 | $16.07 | $16.06 | 245,212 |
| 2024-03-15 | $15.97 | $16.56 | $15.97 | $16.49 | $16.48 | 1,000,789 |
| 2024-03-14 | $16.07 | $16.38 | $15.95 | $16.06 | $16.06 | 365,450 |
| 2024-03-13 | $16.18 | $16.51 | $15.89 | $16.08 | $16.08 | 276,509 |
| 2024-03-12 | $16.16 | $16.16 | $15.80 | $16.04 | $16.04 | 200,868 |
| 2024-03-11 | $15.94 | $16.25 | $15.66 | $16.22 | $16.22 | 288,541 |
| 2024-03-08 | $16.05 | $16.26 | $15.80 | $15.94 | $15.94 | 345,722 |
| 2024-03-07 | $15.62 | $16.07 | $15.57 | $15.97 | $15.97 | 474,901 |
| 2024-03-06 | $15.76 | $15.87 | $15.40 | $15.58 | $15.58 | 325,358 |
| 2024-03-05 | $15.39 | $15.62 | $15.25 | $15.49 | $15.49 | 371,915 |
| 2024-03-04 | $15.48 | $15.73 | $15.31 | $15.51 | $15.51 | 409,034 |
| 2024-03-01 | $15.18 | $15.70 | $15.18 | $15.46 | $15.46 | 376,653 |
| 2024-02-29 | $15.08 | $15.27 | $14.70 | $14.97 | $14.97 | 558,480 |
| 2024-02-28 | $14.60 | $14.83 | $14.47 | $14.81 | $14.81 | 447,831 |
| 2024-02-27 | $14.19 | $15.03 | $14.19 | $14.95 | $14.95 | 369,087 |
| 2024-02-26 | $14.22 | $14.56 | $14.09 | $14.12 | $14.12 | 342,867 |
| 2024-02-23 | $13.98 | $14.41 | $13.82 | $14.30 | $14.30 | 460,181 |
| 2024-02-22 | $14.37 | $14.51 | $14.03 | $14.11 | $14.11 | 583,676 |
| 2024-02-21 | $14.52 | $14.86 | $14.02 | $14.49 | $14.49 | 1,090,142 |
| 2024-02-20 | $14.68 | $14.84 | $14.44 | $14.62 | $14.62 | 514,120 |
| 2024-02-16 | $14.88 | $14.98 | $14.50 | $14.60 | $14.60 | 435,324 |
| 2024-02-15 | $14.25 | $15.02 | $14.25 | $14.87 | $14.87 | 424,900 |
| 2024-02-14 | $14.31 | $14.39 | $13.88 | $14.23 | $14.23 | 425,433 |
| 2024-02-13 | $14.80 | $14.89 | $14.05 | $14.15 | $14.15 | 534,133 |
| 2024-02-12 | $14.60 | $15.23 | $14.60 | $14.95 | $14.95 | 454,768 |
| 2024-02-09 | $14.80 | $14.92 | $14.32 | $14.52 | $14.52 | 377,704 |
| 2024-02-08 | $14.59 | $15.00 | $14.46 | $14.87 | $14.86 | 416,569 |
| 2024-02-07 | $14.91 | $14.92 | $14.45 | $14.60 | $14.59 | 419,322 |
| 2024-02-06 | $14.97 | $15.09 | $14.70 | $14.93 | $14.92 | 472,493 |
| 2024-02-05 | $14.75 | $15.01 | $14.58 | $14.92 | $14.91 | 877,347 |
| 2024-02-02 | $14.90 | $14.90 | $14.27 | $14.83 | $14.82 | 834,225 |
| 2024-02-01 | $16.72 | $16.97 | $14.78 | $15.03 | $15.02 | 848,015 |
| 2024-01-31 | $16.46 | $16.54 | $15.73 | $15.77 | $15.76 | 616,894 |
| 2024-01-30 | $16.06 | $16.43 | $15.60 | $16.36 | $16.35 | 440,657 |
| 2024-01-29 | $16.62 | $16.96 | $16.23 | $16.47 | $16.46 | 322,904 |
| 2024-01-26 | $16.71 | $16.99 | $16.54 | $16.82 | $16.81 | 294,838 |
| 2024-01-25 | $16.60 | $16.71 | $16.13 | $16.68 | $16.67 | 499,443 |
| 2024-01-24 | $15.70 | $16.50 | $15.49 | $16.26 | $16.25 | 691,365 |
| 2024-01-23 | $15.55 | $15.88 | $15.33 | $15.44 | $15.43 | 1,666,737 |
| 2024-01-22 | $15.49 | $15.54 | $14.91 | $15.45 | $15.44 | 629,918 |
| 2024-01-19 | $15.77 | $15.82 | $15.34 | $15.42 | $15.42 | 1,094,302 |
| 2024-01-18 | $15.32 | $15.83 | $15.25 | $15.73 | $15.73 | 357,329 |
| 2024-01-17 | $15.14 | $15.44 | $14.98 | $15.23 | $15.23 | 490,250 |
| 2024-01-16 | $15.65 | $16.08 | $15.41 | $15.43 | $15.43 | 497,592 |
| 2024-01-12 | $16.01 | $16.24 | $15.63 | $15.77 | $15.77 | 521,635 |
| 2024-01-11 | $16.11 | $16.18 | $15.25 | $15.61 | $15.61 | 694,431 |
| 2024-01-10 | $16.31 | $16.32 | $15.99 | $16.10 | $16.10 | 318,816 |
| 2024-01-09 | $16.90 | $16.93 | $16.18 | $16.41 | $16.41 | 487,936 |
| 2024-01-08 | $16.95 | $17.13 | $16.47 | $16.98 | $16.98 | 479,548 |
| 2024-01-05 | $17.13 | $17.71 | $17.00 | $17.49 | $17.49 | 374,052 |
| 2024-01-04 | $17.32 | $17.66 | $16.83 | $17.07 | $17.07 | 597,826 |
| 2024-01-03 | $17.46 | $17.90 | $17.07 | $17.46 | $17.46 | 475,572 |
| 2024-01-02 | $17.80 | $18.19 | $17.40 | $17.49 | $17.49 | 258,793 |
| 2023-12-29 | $18.00 | $18.08 | $17.57 | $17.66 | $17.66 | 284,463 |
| 2023-12-28 | $18.60 | $18.60 | $18.05 | $18.09 | $18.09 | 228,420 |
| 2023-12-27 | $18.80 | $18.85 | $18.51 | $18.60 | $18.60 | 203,089 |
| 2023-12-26 | $18.39 | $18.83 | $18.22 | $18.75 | $18.75 | 230,897 |
| 2023-12-22 | $18.47 | $18.52 | $17.98 | $18.17 | $18.17 | 233,192 |
| 2023-12-21 | $18.41 | $18.56 | $17.94 | $18.13 | $18.13 | 295,902 |
| 2023-12-20 | $18.74 | $18.96 | $18.36 | $18.42 | $18.42 | 596,874 |
| 2023-12-19 | $18.47 | $18.84 | $18.22 | $18.76 | $18.76 | 286,443 |
| 2023-12-18 | $18.55 | $18.91 | $18.29 | $18.32 | $18.32 | 215,789 |
| 2023-12-15 | $18.60 | $18.60 | $17.93 | $18.15 | $18.15 | 867,052 |
| 2023-12-14 | $18.24 | $18.61 | $18.06 | $18.55 | $18.55 | 383,683 |
| 2023-12-13 | $16.83 | $17.89 | $16.69 | $17.72 | $17.72 | 553,664 |
| 2023-12-12 | $17.03 | $17.51 | $16.72 | $16.84 | $16.84 | 417,156 |
| 2023-12-11 | $17.67 | $17.89 | $17.28 | $17.35 | $17.35 | 275,013 |
| 2023-12-08 | $17.81 | $18.25 | $17.66 | $17.88 | $17.88 | 213,158 |
| 2023-12-07 | $17.49 | $17.86 | $17.25 | $17.69 | $17.69 | 343,247 |
| 2023-12-06 | $18.02 | $18.28 | $17.44 | $17.44 | $17.44 | 379,783 |
| 2023-12-05 | $18.21 | $18.30 | $17.71 | $18.08 | $18.08 | 255,144 |
| 2023-12-04 | $17.94 | $18.30 | $17.68 | $18.15 | $18.15 | 317,897 |
| 2023-12-01 | $17.68 | $18.22 | $17.56 | $18.07 | $18.07 | 298,744 |
| 2023-11-30 | $17.71 | $18.35 | $17.61 | $17.71 | $17.71 | 438,182 |
| 2023-11-29 | $18.22 | $18.36 | $17.51 | $17.62 | $17.62 | 286,241 |
| 2023-11-28 | $18.60 | $18.78 | $17.98 | $18.01 | $18.01 | 463,957 |
| 2023-11-27 | $18.38 | $18.52 | $17.88 | $18.51 | $18.51 | 281,852 |
| 2023-11-24 | $18.28 | $18.74 | $18.20 | $18.51 | $18.51 | 115,726 |
| 2023-11-22 | $17.83 | $18.31 | $17.59 | $18.19 | $18.19 | 266,746 |
| 2023-11-21 | $18.12 | $18.57 | $18.09 | $18.24 | $18.24 | 219,464 |
| 2023-11-20 | $18.49 | $18.79 | $18.23 | $18.43 | $18.43 | 219,730 |
| 2023-11-17 | $18.66 | $18.84 | $18.25 | $18.28 | $18.28 | 387,211 |
| 2023-11-16 | $19.05 | $19.34 | $18.24 | $18.36 | $18.36 | 315,246 |
| 2023-11-15 | $19.77 | $19.99 | $19.34 | $19.36 | $19.36 | 315,612 |
| 2023-11-14 | $19.19 | $19.95 | $18.90 | $19.85 | $19.85 | 496,001 |
| 2023-11-13 | $19.33 | $19.42 | $18.55 | $18.87 | $18.87 | 338,532 |
| 2023-11-10 | $19.77 | $19.77 | $19.28 | $19.37 | $19.37 | 314,736 |
| 2023-11-09 | $18.92 | $19.61 | $18.81 | $19.54 | $19.53 | 364,894 |
| 2023-11-08 | $18.64 | $19.09 | $18.50 | $18.93 | $18.92 | 375,116 |
| 2023-11-07 | $19.89 | $19.89 | $18.71 | $18.76 | $18.75 | 542,550 |
| 2023-11-06 | $21.02 | $21.44 | $20.20 | $20.35 | $20.34 | 381,095 |
| 2023-11-03 | $21.48 | $21.64 | $20.90 | $21.12 | $21.11 | 230,335 |
| 2023-11-02 | $21.72 | $22.50 | $20.26 | $21.25 | $21.24 | 465,323 |
| 2023-11-01 | $21.68 | $21.68 | $20.60 | $21.02 | $21.01 | 537,136 |
| 2023-10-31 | $21.45 | $21.85 | $20.85 | $21.42 | $21.41 | 428,599 |
| 2023-10-30 | $22.08 | $22.41 | $21.49 | $21.52 | $21.51 | 240,139 |
| 2023-10-27 | $22.40 | $22.40 | $21.76 | $21.88 | $21.87 | 189,519 |
| 2023-10-26 | $22.69 | $22.71 | $21.80 | $22.37 | $22.36 | 212,396 |
| 2023-10-25 | $23.03 | $23.31 | $22.72 | $22.82 | $22.81 | 291,958 |
| 2023-10-24 | $22.95 | $23.57 | $22.76 | $23.17 | $23.16 | 371,323 |
| 2023-10-23 | $23.05 | $23.14 | $22.65 | $22.96 | $22.95 | 275,068 |
| 2023-10-20 | $23.80 | $23.80 | $22.94 | $23.16 | $23.15 | 283,505 |
| 2023-10-19 | $24.17 | $24.38 | $23.70 | $23.83 | $23.82 | 182,336 |
| 2023-10-18 | $24.54 | $24.95 | $24.30 | $24.56 | $24.55 | 171,467 |
| 2023-10-17 | $23.76 | $24.74 | $23.17 | $24.32 | $24.31 | 226,582 |
| 2023-10-16 | $24.10 | $24.30 | $23.84 | $24.12 | $24.11 | 128,410 |
| 2023-10-13 | $23.95 | $24.27 | $23.57 | $23.95 | $23.94 | 200,677 |
| 2023-10-12 | $23.90 | $23.90 | $23.30 | $23.57 | $23.56 | 133,735 |
| 2023-10-11 | $23.39 | $23.76 | $23.19 | $23.63 | $23.62 | 225,696 |
| 2023-10-10 | $23.84 | $24.01 | $23.41 | $23.70 | $23.69 | 198,588 |
| 2023-10-09 | $23.24 | $23.75 | $23.05 | $23.67 | $23.66 | 206,464 |
| 2023-10-06 | $21.91 | $23.04 | $21.84 | $22.65 | $22.64 | 463,248 |
| 2023-10-05 | $21.90 | $22.66 | $21.90 | $21.92 | $21.91 | 308,565 |
| 2023-10-04 | $22.97 | $23.25 | $22.24 | $22.33 | $22.32 | 319,170 |
| 2023-10-03 | $23.30 | $23.57 | $23.10 | $23.40 | $23.39 | 200,599 |
| 2023-10-02 | $23.75 | $23.76 | $22.80 | $23.33 | $23.32 | 305,969 |
| 2023-09-29 | $24.62 | $24.73 | $23.95 | $24.01 | $24.00 | 299,031 |
| 2023-09-28 | $25.00 | $25.20 | $24.20 | $24.56 | $24.55 | 342,035 |
| 2023-09-27 | $24.04 | $24.94 | $23.95 | $24.93 | $24.92 | 363,575 |
| 2023-09-26 | $23.88 | $24.31 | $23.30 | $23.44 | $23.43 | 206,054 |
| 2023-09-25 | $23.81 | $24.40 | $23.50 | $24.01 | $24.00 | 265,010 |
| 2023-09-22 | $24.15 | $24.52 | $23.77 | $24.12 | $24.11 | 193,671 |
| 2023-09-21 | $24.34 | $24.70 | $23.73 | $23.83 | $23.82 | 269,039 |
| 2023-09-20 | $23.49 | $24.65 | $23.49 | $24.25 | $24.24 | 279,901 |
| 2023-09-19 | $24.63 | $24.65 | $23.40 | $23.74 | $23.73 | 198,835 |
| 2023-09-18 | $24.65 | $24.80 | $23.98 | $24.37 | $24.36 | 361,039 |
| 2023-09-15 | $24.41 | $25.16 | $24.03 | $24.83 | $24.82 | 916,244 |
| 2023-09-14 | $24.76 | $24.84 | $24.22 | $24.82 | $24.81 | 297,481 |
| 2023-09-13 | $25.59 | $25.74 | $23.98 | $24.34 | $24.33 | 419,437 |
| 2023-09-12 | $25.94 | $26.47 | $25.19 | $25.58 | $25.57 | 409,213 |
| 2023-09-11 | $26.02 | $26.12 | $25.28 | $25.52 | $25.51 | 218,945 |
| 2023-09-08 | $26.01 | $26.49 | $25.69 | $25.73 | $25.72 | 313,866 |
| 2023-09-07 | $25.75 | $26.31 | $25.52 | $26.11 | $26.10 | 368,256 |
| 2023-09-06 | $24.46 | $25.62 | $24.46 | $25.54 | $25.53 | 291,140 |
| 2023-09-05 | $24.81 | $25.41 | $24.41 | $24.46 | $24.45 | 259,008 |
| 2023-09-01 | $24.51 | $25.56 | $24.51 | $24.92 | $24.91 | 390,814 |
| 2023-08-31 | $24.11 | $24.22 | $23.77 | $24.04 | $24.03 | 340,583 |
| 2023-08-30 | $24.01 | $24.39 | $23.86 | $23.98 | $23.97 | 230,967 |
| 2023-08-29 | $24.73 | $25.40 | $23.99 | $24.08 | $24.07 | 372,610 |
| 2023-08-28 | $23.77 | $24.88 | $23.77 | $24.16 | $24.15 | 248,114 |
| 2023-08-25 | $23.79 | $23.99 | $23.36 | $23.70 | $23.69 | 151,093 |
| 2023-08-24 | $23.72 | $24.19 | $23.52 | $23.62 | $23.61 | 203,480 |
| 2023-08-23 | $23.40 | $24.31 | $23.15 | $23.99 | $23.98 | 175,590 |
| 2023-08-22 | $23.89 | $24.21 | $23.62 | $23.67 | $23.66 | 255,168 |
| 2023-08-21 | $24.75 | $25.01 | $23.63 | $23.96 | $23.95 | 226,136 |
| 2023-08-18 | $23.94 | $24.91 | $23.94 | $24.68 | $24.67 | 235,636 |
| 2023-08-17 | $25.17 | $25.42 | $24.11 | $24.26 | $24.25 | 269,380 |
| 2023-08-16 | $24.80 | $25.39 | $24.55 | $24.69 | $24.68 | 180,397 |
| 2023-08-15 | $24.91 | $25.37 | $24.73 | $24.84 | $24.83 | 232,624 |
| 2023-08-14 | $25.60 | $25.69 | $24.82 | $25.16 | $25.15 | 368,454 |
| 2023-08-11 | $25.76 | $26.27 | $25.65 | $25.79 | $25.78 | 277,310 |
| 2023-08-10 | $25.55 | $26.36 | $25.51 | $25.76 | $25.75 | 224,698 |
| 2023-08-09 | $25.23 | $25.98 | $24.88 | $25.62 | $25.61 | 273,953 |
| 2023-08-08 | $24.40 | $25.11 | $24.09 | $25.00 | $24.99 | 220,769 |
| 2023-08-07 | $24.93 | $25.32 | $24.56 | $24.94 | $24.93 | 205,759 |
| 2023-08-04 | $25.68 | $25.95 | $24.96 | $25.25 | $25.24 | 229,247 |
| 2023-08-03 | $25.75 | $26.38 | $25.12 | $25.51 | $25.49 | 481,708 |
| 2023-08-02 | $27.00 | $27.45 | $25.63 | $25.98 | $25.96 | 590,502 |
| 2023-08-01 | $25.87 | $27.95 | $25.30 | $27.43 | $27.40 | 677,601 |
| 2023-07-31 | $26.22 | $26.57 | $25.74 | $25.99 | $25.97 | 297,692 |
| 2023-07-28 | $24.76 | $26.38 | $24.47 | $26.09 | $26.07 | 597,650 |
| 2023-07-27 | $24.75 | $25.21 | $23.49 | $24.61 | $24.59 | 1,003,256 |
| 2023-07-26 | $24.29 | $25.25 | $24.25 | $24.80 | $24.78 | 439,760 |
| 2023-07-25 | $24.48 | $24.64 | $23.90 | $24.49 | $24.47 | 345,419 |
| 2023-07-24 | $24.56 | $25.41 | $24.03 | $24.68 | $24.66 | 593,685 |
| 2023-07-21 | $24.64 | $24.69 | $24.25 | $24.42 | $24.40 | 219,625 |
| 2023-07-20 | $25.01 | $25.08 | $24.47 | $24.50 | $24.48 | 227,657 |
| 2023-07-19 | $24.41 | $24.83 | $24.03 | $24.69 | $24.67 | 271,187 |
| 2023-07-18 | $23.72 | $25.05 | $23.72 | $24.55 | $24.53 | 284,821 |
| 2023-07-17 | $23.02 | $24.11 | $22.70 | $23.74 | $23.72 | 377,116 |
| 2023-07-14 | $24.13 | $24.13 | $22.93 | $23.24 | $23.22 | 557,734 |
| 2023-07-13 | $24.16 | $24.97 | $23.82 | $24.19 | $24.17 | 458,490 |
| 2023-07-12 | $24.59 | $24.87 | $23.84 | $24.12 | $24.10 | 286,792 |
| 2023-07-11 | $24.31 | $24.65 | $23.81 | $24.40 | $24.38 | 424,420 |
| 2023-07-10 | $23.84 | $24.39 | $23.84 | $24.31 | $24.29 | 443,600 |
| 2023-07-07 | $21.49 | $24.42 | $21.49 | $24.24 | $24.22 | 442,241 |
| 2023-07-06 | $21.78 | $22.31 | $21.20 | $21.67 | $21.65 | 345,931 |
| 2023-07-05 | $22.51 | $22.72 | $21.71 | $21.99 | $21.97 | 489,778 |
| 2023-07-03 | $23.41 | $23.68 | $22.15 | $22.30 | $22.28 | 416,928 |
| 2023-06-30 | $23.20 | $24.02 | $22.61 | $23.25 | $23.23 | 1,050,624 |
| 2023-06-29 | $24.00 | $24.69 | $24.00 | $24.35 | $24.33 | 298,818 |
| 2023-06-28 | $23.59 | $24.19 | $23.23 | $23.92 | $23.90 | 393,586 |
| 2023-06-27 | $22.83 | $23.81 | $22.39 | $23.70 | $23.68 | 259,903 |
| 2023-06-26 | $22.76 | $23.55 | $22.52 | $22.79 | $22.77 | 496,988 |
| 2023-06-23 | $22.74 | $23.41 | $22.56 | $22.92 | $22.92 | 7,923,229 |
| 2023-06-22 | $23.49 | $23.75 | $23.01 | $23.30 | $23.30 | 487,128 |
| 2023-06-21 | $22.27 | $24.31 | $21.89 | $23.86 | $23.86 | 460,639 |
| 2023-06-20 | $22.25 | $22.60 | $21.50 | $22.35 | $22.35 | 584,590 |
| 2023-06-16 | $22.95 | $23.26 | $22.17 | $22.62 | $22.62 | 981,570 |
| 2023-06-15 | $22.67 | $23.15 | $22.10 | $22.44 | $22.44 | 1,398,541 |
| 2023-06-14 | $23.56 | $23.85 | $22.72 | $22.92 | $22.92 | 306,939 |
| 2023-06-13 | $22.95 | $24.04 | $22.95 | $23.24 | $23.24 | 344,184 |
| 2023-06-12 | $24.19 | $24.49 | $22.79 | $22.80 | $22.80 | 406,340 |
| 2023-06-09 | $26.01 | $26.01 | $24.80 | $24.90 | $24.90 | 436,003 |
| 2023-06-08 | $25.63 | $26.44 | $25.36 | $26.20 | $26.20 | 436,356 |
| 2023-06-07 | $23.71 | $25.72 | $23.50 | $25.64 | $25.64 | 289,251 |
| 2023-06-06 | $23.27 | $24.41 | $23.10 | $23.48 | $23.48 | 291,081 |
| 2023-06-05 | $26.05 | $26.31 | $23.65 | $23.69 | $23.69 | 687,200 |
| 2023-06-02 | $24.04 | $26.01 | $23.78 | $25.91 | $25.91 | 454,888 |
| 2023-06-01 | $22.08 | $23.49 | $21.90 | $23.35 | $23.35 | 348,101 |
| 2023-05-31 | $21.63 | $22.34 | $21.63 | $21.87 | $21.87 | 577,605 |
| 2023-05-30 | $22.64 | $22.76 | $21.70 | $22.12 | $22.12 | 267,710 |
| 2023-05-26 | $23.33 | $23.38 | $22.86 | $23.13 | $23.13 | 313,083 |
| 2023-05-25 | $23.27 | $23.27 | $22.20 | $22.87 | $22.87 | 302,155 |
| 2023-05-24 | $24.12 | $24.39 | $23.28 | $23.72 | $23.72 | 432,859 |
| 2023-05-23 | $23.99 | $24.64 | $23.04 | $24.05 | $24.05 | 523,606 |
| 2023-05-22 | $22.13 | $24.24 | $22.13 | $23.86 | $23.86 | 1,059,290 |
| 2023-05-19 | $21.46 | $21.94 | $20.92 | $21.79 | $21.79 | 1,558,177 |
| 2023-05-18 | $20.93 | $21.40 | $20.31 | $21.26 | $21.26 | 371,007 |
| 2023-05-17 | $20.78 | $21.52 | $20.48 | $21.08 | $21.08 | 683,298 |
| 2023-05-16 | $21.06 | $21.26 | $20.41 | $20.57 | $20.57 | 449,903 |
| 2023-05-15 | $20.59 | $21.52 | $20.48 | $21.06 | $21.06 | 364,832 |
| 2023-05-12 | $20.71 | $20.91 | $20.18 | $20.55 | $20.55 | 170,005 |
| 2023-05-11 | $20.73 | $20.91 | $20.30 | $20.65 | $20.65 | 203,589 |
| 2023-05-10 | $21.38 | $21.38 | $20.65 | $21.17 | $21.17 | 245,819 |
| 2023-05-09 | $20.54 | $21.18 | $20.47 | $21.06 | $21.06 | 249,621 |
| 2023-05-08 | $22.26 | $22.35 | $20.82 | $20.90 | $20.90 | 194,000 |
| 2023-05-05 | $22.17 | $22.45 | $21.43 | $21.89 | $21.89 | 239,947 |
| 2023-05-04 | $22.18 | $22.24 | $21.12 | $21.46 | $21.46 | 310,763 |
| 2023-05-03 | $20.96 | $22.31 | $20.81 | $22.21 | $22.21 | 659,649 |
| 2023-05-02 | $21.70 | $21.70 | $20.16 | $21.29 | $21.29 | 356,512 |
| 2023-05-01 | $22.13 | $22.69 | $21.83 | $22.03 | $22.03 | 613,357 |
| 2023-04-28 | $22.79 | $22.95 | $22.35 | $22.51 | $22.51 | 379,043 |
| 2023-04-27 | $21.27 | $23.00 | $20.80 | $22.56 | $22.56 | 512,267 |
| 2023-04-26 | $21.21 | $21.45 | $20.63 | $20.85 | $20.85 | 360,200 |
| 2023-04-25 | $21.47 | $21.70 | $20.97 | $21.08 | $21.08 | 359,951 |
| 2023-04-24 | $21.37 | $22.28 | $21.15 | $22.00 | $22.00 | 321,339 |
| 2023-04-21 | $21.70 | $21.70 | $20.83 | $21.28 | $21.28 | 385,932 |
| 2023-04-20 | $21.38 | $21.53 | $21.06 | $21.52 | $21.52 | 404,792 |
| 2023-04-19 | $21.81 | $21.95 | $21.29 | $21.87 | $21.87 | 270,855 |
| 2023-04-18 | $20.83 | $22.37 | $20.62 | $22.00 | $22.00 | 366,564 |
| 2023-04-17 | $22.53 | $22.92 | $22.19 | $22.31 | $22.31 | 221,065 |
| 2023-04-14 | $23.10 | $23.11 | $22.16 | $22.56 | $22.56 | 272,911 |
| 2023-04-13 | $23.28 | $23.54 | $22.74 | $22.98 | $22.98 | 301,986 |
| 2023-04-12 | $23.22 | $23.37 | $22.44 | $23.17 | $23.17 | 270,039 |
| 2023-04-11 | $22.54 | $23.33 | $22.16 | $23.02 | $23.02 | 198,688 |
| 2023-04-10 | $22.34 | $22.86 | $22.17 | $22.46 | $22.46 | 263,225 |
| 2023-04-06 | $22.67 | $22.68 | $22.13 | $22.29 | $22.29 | 187,186 |
| 2023-04-05 | $22.93 | $23.07 | $22.26 | $22.75 | $22.75 | 185,183 |
| 2023-04-04 | $23.68 | $23.68 | $22.45 | $23.08 | $23.08 | 294,108 |
| 2023-04-03 | $23.23 | $23.96 | $23.23 | $23.57 | $23.57 | 421,502 |
| 2023-03-31 | $22.12 | $22.54 | $21.91 | $22.05 | $22.05 | 267,240 |
| 2023-03-30 | $22.36 | $22.36 | $21.68 | $21.96 | $21.96 | 166,343 |
| 2023-03-29 | $21.80 | $22.18 | $21.55 | $21.96 | $21.96 | 213,090 |
| 2023-03-28 | $20.91 | $21.65 | $20.89 | $21.55 | $21.55 | 207,077 |
| 2023-03-27 | $20.65 | $21.28 | $19.94 | $21.00 | $21.00 | 255,410 |
| 2023-03-24 | $19.76 | $20.73 | $19.71 | $20.27 | $20.27 | 447,748 |
| 2023-03-23 | $20.99 | $21.47 | $19.95 | $20.29 | $20.29 | 308,939 |
| 2023-03-22 | $21.18 | $21.63 | $20.78 | $20.81 | $20.81 | 277,625 |
| 2023-03-21 | $21.32 | $21.74 | $20.75 | $21.14 | $21.14 | 731,199 |
| 2023-03-20 | $20.26 | $21.27 | $20.26 | $20.75 | $20.75 | 435,096 |
| 2023-03-17 | $19.82 | $20.14 | $19.34 | $20.08 | $20.08 | 1,088,015 |
| 2023-03-16 | $19.73 | $20.64 | $19.56 | $20.21 | $20.21 | 723,295 |
| 2023-03-15 | $20.35 | $20.87 | $19.72 | $20.29 | $20.29 | 653,595 |
| 2023-03-14 | $21.63 | $22.24 | $20.90 | $21.50 | $21.50 | 503,598 |
| 2023-03-13 | $22.14 | $22.74 | $21.24 | $21.36 | $21.36 | 464,173 |
| 2023-03-10 | $23.43 | $24.07 | $22.90 | $23.06 | $23.06 | 495,648 |
| 2023-03-09 | $24.77 | $24.92 | $23.84 | $23.90 | $23.90 | 642,065 |
| 2023-03-08 | $24.95 | $25.41 | $24.24 | $24.60 | $24.60 | 231,947 |
| 2023-03-07 | $25.47 | $25.47 | $24.68 | $25.01 | $25.01 | 264,957 |
| 2023-03-06 | $26.44 | $26.60 | $25.23 | $25.56 | $25.56 | 269,998 |
| 2023-03-03 | $25.23 | $26.59 | $25.02 | $26.55 | $26.55 | 200,835 |
| 2023-03-02 | $25.82 | $26.34 | $25.02 | $25.60 | $25.60 | 469,420 |
| 2023-03-01 | $23.89 | $26.10 | $23.89 | $26.05 | $26.05 | 724,718 |
| 2023-02-28 | $24.06 | $24.22 | $23.68 | $23.87 | $23.87 | 441,173 |
| 2023-02-27 | $23.89 | $24.50 | $23.42 | $24.06 | $24.06 | 210,577 |
| 2023-02-24 | $22.90 | $23.89 | $22.43 | $23.85 | $23.85 | 179,195 |
| 2023-02-23 | $22.99 | $23.32 | $22.55 | $23.26 | $23.26 | 231,785 |
| 2023-02-22 | $22.82 | $23.30 | $22.15 | $22.36 | $22.36 | 363,416 |
| 2023-02-21 | $23.59 | $24.21 | $22.71 | $22.87 | $22.87 | 238,259 |
| 2023-02-17 | $25.13 | $25.25 | $23.12 | $23.83 | $23.83 | 343,707 |
| 2023-02-16 | $24.89 | $25.89 | $24.65 | $25.51 | $25.51 | 249,725 |
| 2023-02-15 | $24.92 | $25.24 | $24.54 | $25.04 | $25.04 | 304,836 |
| 2023-02-14 | $25.71 | $26.08 | $25.02 | $25.34 | $25.34 | 292,403 |
| 2023-02-13 | $25.57 | $26.27 | $25.32 | $25.93 | $25.93 | 286,368 |
| 2023-02-10 | $25.76 | $26.09 | $25.38 | $25.90 | $25.90 | 221,947 |
| 2023-02-09 | $26.42 | $26.45 | $25.59 | $25.60 | $25.60 | 360,449 |
| 2023-02-08 | $26.50 | $26.80 | $26.00 | $26.37 | $26.37 | 193,176 |
| 2023-02-07 | $26.11 | $26.44 | $25.62 | $26.40 | $26.40 | 223,396 |
| 2023-02-06 | $26.39 | $26.45 | $25.28 | $25.67 | $25.67 | 313,040 |
| 2023-02-03 | $25.29 | $26.53 | $25.29 | $26.17 | $26.17 | 330,010 |
| 2023-02-02 | $25.75 | $26.36 | $24.98 | $25.37 | $25.37 | 413,205 |
| 2023-02-01 | $25.18 | $26.10 | $24.54 | $25.79 | $25.79 | 555,918 |
| 2023-01-31 | $24.78 | $25.94 | $24.75 | $25.60 | $25.60 | 358,485 |
| 2023-01-30 | $24.67 | $25.20 | $24.40 | $24.88 | $24.88 | 354,370 |
| 2023-01-27 | $24.32 | $25.29 | $24.32 | $25.07 | $25.07 | 318,189 |
| 2023-01-26 | $25.35 | $25.35 | $24.25 | $24.45 | $24.45 | 397,052 |
| 2023-01-25 | $23.88 | $25.30 | $23.47 | $25.00 | $25.00 | 278,710 |
| 2023-01-24 | $24.60 | $24.60 | $23.90 | $24.07 | $24.07 | 243,607 |
| 2023-01-23 | $24.65 | $24.65 | $24.02 | $24.39 | $24.39 | 169,487 |
| 2023-01-20 | $23.39 | $24.29 | $23.12 | $24.29 | $24.29 | 186,815 |
| 2023-01-19 | $23.60 | $23.77 | $22.73 | $23.38 | $23.38 | 182,999 |
| 2023-01-18 | $24.46 | $24.68 | $23.65 | $23.75 | $23.75 | 618,872 |
| 2023-01-17 | $23.60 | $24.16 | $23.22 | $24.15 | $24.15 | 311,745 |
| 2023-01-13 | $23.28 | $23.46 | $22.87 | $23.37 | $23.37 | 181,677 |
| 2023-01-12 | $23.00 | $24.30 | $22.71 | $23.28 | $23.28 | 571,320 |
| 2023-01-11 | $23.00 | $23.00 | $22.23 | $22.71 | $22.71 | 186,237 |
| 2023-01-10 | $22.07 | $22.86 | $21.67 | $22.68 | $22.68 | 293,915 |
| 2023-01-09 | $22.01 | $22.68 | $21.67 | $22.09 | $22.09 | 620,988 |
| 2023-01-06 | $19.76 | $21.35 | $19.62 | $21.02 | $21.02 | 684,096 |
| 2023-01-05 | $19.22 | $19.68 | $18.83 | $19.37 | $19.37 | 245,672 |
| 2023-01-04 | $18.76 | $19.77 | $18.73 | $19.47 | $19.47 | 308,543 |
| 2023-01-03 | $19.93 | $20.46 | $18.85 | $19.09 | $19.09 | 244,095 |
| 2022-12-30 | $19.75 | $20.30 | $19.58 | $20.27 | $20.27 | 257,115 |
| 2022-12-29 | $18.80 | $19.96 | $18.74 | $19.91 | $19.91 | 248,566 |
| 2022-12-28 | $19.49 | $19.63 | $18.57 | $18.74 | $18.74 | 280,561 |
| 2022-12-27 | $19.67 | $20.05 | $19.43 | $19.67 | $19.67 | 157,209 |
| 2022-12-23 | $19.44 | $19.76 | $19.14 | $19.66 | $19.66 | 285,571 |
| 2022-12-22 | $20.41 | $20.64 | $18.60 | $19.14 | $19.14 | 343,417 |
| 2022-12-21 | $20.03 | $20.33 | $19.38 | $20.23 | $20.23 | 356,319 |
| 2022-12-20 | $18.27 | $19.65 | $18.27 | $19.50 | $19.50 | 399,438 |
| 2022-12-19 | $18.80 | $19.25 | $18.20 | $18.30 | $18.30 | 291,786 |
| 2022-12-16 | $18.22 | $18.78 | $18.04 | $18.67 | $18.67 | 1,106,190 |
| 2022-12-15 | $19.18 | $19.38 | $18.49 | $18.90 | $18.90 | 394,233 |
| 2022-12-14 | $19.28 | $19.85 | $18.92 | $19.47 | $19.47 | 319,778 |
| 2022-12-13 | $19.35 | $19.84 | $18.71 | $19.07 | $19.07 | 288,199 |
| 2022-12-12 | $18.01 | $18.83 | $17.77 | $18.75 | $18.75 | 460,115 |
| 2022-12-09 | $18.78 | $19.15 | $17.99 | $18.07 | $18.07 | 407,362 |
| 2022-12-08 | $19.25 | $19.74 | $18.73 | $18.92 | $18.92 | 325,552 |
| 2022-12-07 | $19.73 | $20.08 | $18.58 | $18.72 | $18.72 | 298,785 |
| 2022-12-06 | $20.76 | $21.23 | $19.58 | $19.74 | $19.74 | 293,935 |
| 2022-12-05 | $22.37 | $22.37 | $20.75 | $20.96 | $20.96 | 408,133 |
| 2022-12-02 | $21.25 | $22.28 | $21.21 | $21.97 | $21.97 | 259,054 |
| 2022-12-01 | $22.04 | $22.22 | $21.49 | $21.50 | $21.50 | 354,785 |
| 2022-11-30 | $21.13 | $21.68 | $20.79 | $21.68 | $21.68 | 475,493 |
| 2022-11-29 | $20.51 | $21.10 | $20.51 | $20.81 | $20.81 | 299,277 |
| 2022-11-28 | $20.09 | $20.83 | $20.08 | $20.13 | $20.13 | 235,166 |
| 2022-11-25 | $20.79 | $21.34 | $20.79 | $20.90 | $20.90 | 75,073 |
| 2022-11-23 | $20.54 | $21.05 | $20.43 | $20.99 | $20.99 | 240,505 |
| 2022-11-22 | $20.81 | $21.47 | $20.55 | $21.12 | $21.12 | 319,401 |
| 2022-11-21 | $21.10 | $21.35 | $19.83 | $20.52 | $20.52 | 629,643 |
| 2022-11-18 | $21.98 | $22.05 | $21.47 | $21.77 | $21.77 | 353,437 |
| 2022-11-17 | $21.67 | $22.52 | $21.45 | $22.48 | $22.48 | 301,050 |
| 2022-11-16 | $22.62 | $22.82 | $22.24 | $22.30 | $22.30 | 315,987 |
| 2022-11-15 | $22.63 | $23.22 | $22.04 | $23.02 | $23.02 | 299,599 |
| 2022-11-14 | $22.81 | $23.59 | $22.36 | $22.48 | $22.48 | 543,734 |
| 2022-11-11 | $21.24 | $23.16 | $21.24 | $22.97 | $22.97 | 451,460 |
| 2022-11-10 | $20.97 | $21.20 | $20.06 | $20.50 | $20.50 | 317,015 |
| 2022-11-09 | $20.64 | $20.82 | $20.01 | $20.24 | $20.24 | 472,806 |
| 2022-11-08 | $20.95 | $21.44 | $20.60 | $21.18 | $21.18 | 315,698 |
| 2022-11-07 | $20.88 | $21.23 | $20.78 | $20.95 | $20.95 | 376,079 |
| 2022-11-04 | $20.80 | $21.67 | $20.43 | $20.71 | $20.71 | 385,438 |
| 2022-11-03 | $18.97 | $20.33 | $18.84 | $20.29 | $20.28 | 386,653 |
| 2022-11-02 | $19.57 | $19.76 | $18.87 | $19.03 | $19.02 | 382,542 |
| 2022-11-01 | $19.89 | $20.25 | $19.39 | $19.70 | $19.69 | 463,566 |
| 2022-10-31 | $19.19 | $19.64 | $19.13 | $19.46 | $19.46 | 488,825 |
| 2022-10-28 | $19.66 | $19.66 | $18.49 | $19.33 | $19.33 | 503,425 |
| 2022-10-27 | $20.90 | $21.50 | $19.01 | $19.16 | $19.16 | 833,077 |
| 2022-10-26 | $20.00 | $21.13 | $19.90 | $20.49 | $20.49 | 778,149 |
| 2022-10-25 | $19.19 | $20.00 | $19.12 | $20.00 | $20.00 | 600,904 |
| 2022-10-24 | $18.94 | $19.66 | $18.77 | $19.44 | $19.44 | 751,453 |
| 2022-10-21 | $18.33 | $19.36 | $18.15 | $19.06 | $19.06 | 561,688 |
| 2022-10-20 | $18.11 | $18.14 | $17.69 | $17.98 | $17.98 | 808,502 |
| 2022-10-19 | $17.04 | $18.03 | $16.96 | $17.98 | $17.98 | 350,793 |
| 2022-10-18 | $16.82 | $17.37 | $16.66 | $16.99 | $16.99 | 208,905 |
| 2022-10-17 | $16.71 | $17.28 | $16.71 | $16.87 | $16.87 | 330,842 |
| 2022-10-14 | $16.40 | $16.80 | $16.17 | $16.28 | $16.28 | 337,466 |
| 2022-10-13 | $15.36 | $16.95 | $15.36 | $16.78 | $16.78 | 491,835 |
| 2022-10-12 | $15.66 | $15.74 | $15.25 | $15.48 | $15.48 | 217,300 |
| 2022-10-11 | $15.67 | $16.30 | $15.49 | $15.81 | $15.81 | 324,275 |
| 2022-10-10 | $16.59 | $16.59 | $15.60 | $16.10 | $16.10 | 362,815 |
| 2022-10-07 | $16.58 | $16.73 | $16.15 | $16.61 | $16.61 | 390,190 |
| 2022-10-06 | $16.09 | $16.60 | $16.09 | $16.45 | $16.45 | 240,385 |
| 2022-10-05 | $15.70 | $16.48 | $15.40 | $16.42 | $16.42 | 365,158 |
| 2022-10-04 | $15.17 | $15.78 | $15.09 | $15.69 | $15.69 | 477,396 |
| 2022-10-03 | $14.27 | $15.00 | $14.19 | $14.85 | $14.85 | 445,203 |
| 2022-09-30 | $14.10 | $14.25 | $13.48 | $13.48 | $13.48 | 465,987 |
| 2022-09-29 | $14.05 | $14.22 | $13.56 | $14.19 | $14.19 | 364,206 |
| 2022-09-28 | $13.85 | $14.53 | $13.64 | $14.33 | $14.33 | 375,110 |
| 2022-09-27 | $13.84 | $14.53 | $13.60 | $13.62 | $13.62 | 537,242 |
| 2022-09-26 | $13.66 | $13.93 | $13.19 | $13.33 | $13.33 | 618,208 |
| 2022-09-23 | $15.01 | $15.01 | $13.75 | $13.91 | $13.91 | 523,191 |
| 2022-09-22 | $16.11 | $16.11 | $15.42 | $15.74 | $15.74 | 272,187 |
| 2022-09-21 | $16.46 | $16.50 | $15.75 | $15.77 | $15.77 | 265,901 |
| 2022-09-20 | $16.52 | $16.52 | $15.69 | $16.09 | $16.09 | 332,222 |
| 2022-09-19 | $16.00 | $16.68 | $16.00 | $16.55 | $16.55 | 321,134 |
| 2022-09-16 | $17.55 | $17.55 | $16.29 | $16.59 | $16.59 | 1,172,534 |
| 2022-09-15 | $17.84 | $18.08 | $17.45 | $17.75 | $17.75 | 349,424 |
| 2022-09-14 | $17.54 | $18.41 | $17.44 | $18.34 | $18.34 | 437,910 |
| 2022-09-13 | $17.66 | $18.03 | $17.18 | $17.31 | $17.31 | 399,039 |
| 2022-09-12 | $17.91 | $18.62 | $17.73 | $18.06 | $18.06 | 501,087 |
| 2022-09-09 | $17.09 | $18.12 | $17.06 | $18.09 | $18.09 | 552,904 |
| 2022-09-08 | $16.50 | $17.16 | $16.26 | $16.58 | $16.58 | 429,027 |
| 2022-09-07 | $16.52 | $16.82 | $16.09 | $16.54 | $16.54 | 420,838 |
| 2022-09-06 | $17.17 | $17.19 | $16.36 | $17.04 | $17.04 | 704,874 |
| 2022-09-02 | $16.81 | $17.09 | $16.33 | $16.93 | $16.93 | 347,154 |
| 2022-09-01 | $15.82 | $16.28 | $15.22 | $16.17 | $16.17 | 679,536 |
| 2022-08-31 | $15.93 | $16.63 | $15.85 | $16.15 | $16.15 | 377,270 |
| 2022-08-30 | $16.40 | $16.73 | $15.81 | $16.31 | $16.31 | 406,236 |
| 2022-08-29 | $16.73 | $17.16 | $16.61 | $16.82 | $16.82 | 202,397 |
| 2022-08-26 | $17.43 | $17.59 | $16.75 | $16.85 | $16.85 | 353,225 |
| 2022-08-25 | $17.71 | $17.97 | $17.52 | $17.70 | $17.70 | 257,943 |
| 2022-08-24 | $17.35 | $17.75 | $17.18 | $17.69 | $17.69 | 299,913 |
| 2022-08-23 | $16.75 | $17.62 | $16.75 | $17.34 | $17.34 | 544,336 |
| 2022-08-22 | $16.08 | $16.54 | $15.65 | $16.43 | $16.43 | 392,916 |
| 2022-08-19 | $16.74 | $16.95 | $16.36 | $16.37 | $16.37 | 189,077 |
| 2022-08-18 | $16.75 | $17.06 | $16.60 | $16.98 | $16.98 | 184,320 |
| 2022-08-17 | $16.15 | $16.57 | $15.93 | $16.33 | $16.33 | 211,486 |
| 2022-08-16 | $16.68 | $16.93 | $16.02 | $16.15 | $16.15 | 243,917 |
| 2022-08-15 | $16.36 | $16.69 | $15.88 | $16.59 | $16.59 | 295,750 |
| 2022-08-12 | $17.17 | $17.22 | $16.78 | $17.16 | $17.16 | 372,373 |
| 2022-08-11 | $16.97 | $17.46 | $16.97 | $17.24 | $17.24 | 229,176 |
| 2022-08-10 | $16.51 | $16.87 | $15.95 | $16.50 | $16.50 | 303,751 |
| 2022-08-09 | $16.80 | $17.25 | $16.27 | $16.45 | $16.45 | 462,037 |
| 2022-08-08 | $16.40 | $16.86 | $16.25 | $16.59 | $16.59 | 540,011 |
| 2022-08-05 | $16.16 | $16.89 | $16.11 | $16.35 | $16.35 | 567,114 |
| 2022-08-04 | $17.49 | $17.49 | $16.23 | $16.29 | $16.28 | 376,511 |
| 2022-08-03 | $18.75 | $18.75 | $17.07 | $17.24 | $17.23 | 419,833 |
| 2022-08-02 | $17.88 | $19.02 | $17.87 | $18.38 | $18.37 | 711,148 |
| 2022-08-01 | $18.38 | $18.38 | $17.25 | $18.02 | $18.01 | 536,247 |
| 2022-07-29 | $19.07 | $19.42 | $18.64 | $18.94 | $18.93 | 442,568 |
| 2022-07-28 | $18.10 | $18.99 | $17.51 | $18.54 | $18.53 | 669,233 |
| 2022-07-27 | $17.53 | $18.94 | $17.49 | $18.73 | $18.72 | 500,811 |
| 2022-07-26 | $18.06 | $18.36 | $17.09 | $17.28 | $17.27 | 572,289 |
| 2022-07-25 | $17.56 | $18.25 | $17.39 | $17.87 | $17.86 | 502,555 |
| 2022-07-22 | $17.13 | $17.60 | $17.00 | $17.31 | $17.30 | 789,908 |
| 2022-07-21 | $17.01 | $17.01 | $16.37 | $16.94 | $16.93 | 341,781 |
| 2022-07-20 | $17.61 | $17.77 | $17.10 | $17.66 | $17.65 | 285,850 |
| 2022-07-19 | $16.81 | $17.74 | $16.81 | $17.68 | $17.67 | 348,772 |
| 2022-07-18 | $16.47 | $16.98 | $16.36 | $16.69 | $16.68 | 312,434 |
| 2022-07-15 | $15.69 | $15.90 | $15.21 | $15.88 | $15.87 | 353,102 |
| 2022-07-14 | $16.05 | $16.22 | $15.22 | $15.40 | $15.39 | 480,729 |
| 2022-07-13 | $16.33 | $16.96 | $16.20 | $16.65 | $16.64 | 519,785 |
| 2022-07-12 | $17.14 | $17.52 | $16.45 | $16.72 | $16.71 | 507,506 |
| 2022-07-11 | $18.19 | $18.55 | $17.68 | $17.85 | $17.84 | 283,631 |
| 2022-07-08 | $19.11 | $19.11 | $17.94 | $18.73 | $18.72 | 344,578 |
| 2022-07-07 | $18.80 | $19.58 | $18.46 | $18.73 | $18.72 | 564,652 |
| 2022-07-06 | $18.46 | $18.84 | $17.35 | $18.14 | $18.13 | 640,206 |
| 2022-07-05 | $19.20 | $19.21 | $17.85 | $18.59 | $18.58 | 520,601 |
| 2022-07-01 | $19.86 | $20.27 | $18.65 | $19.83 | $19.82 | 308,190 |
| 2022-06-30 | $19.98 | $20.43 | $19.28 | $19.81 | $19.80 | 351,500 |
| 2022-06-29 | $20.75 | $20.84 | $19.85 | $20.55 | $20.54 | 327,570 |
| 2022-06-28 | $20.58 | $20.92 | $20.14 | $20.33 | $20.32 | 375,181 |
| 2022-06-27 | $19.56 | $20.14 | $19.25 | $20.00 | $19.99 | 347,431 |
| 2022-06-24 | $19.00 | $19.76 | $18.66 | $19.13 | $19.12 | 458,800 |
| 2022-06-23 | $19.83 | $19.83 | $18.41 | $18.66 | $18.65 | 503,122 |
| 2022-06-22 | $19.94 | $20.49 | $19.64 | $19.85 | $19.84 | 358,434 |
| 2022-06-21 | $20.73 | $21.66 | $20.41 | $20.92 | $20.91 | 427,227 |
| 2022-06-17 | $21.53 | $22.03 | $20.04 | $20.09 | $20.08 | 1,032,416 |
| 2022-06-16 | $21.69 | $22.19 | $20.95 | $21.62 | $21.61 | 567,095 |
| 2022-06-15 | $22.29 | $23.04 | $21.73 | $22.49 | $22.48 | 398,622 |
| 2022-06-14 | $24.06 | $24.08 | $21.91 | $22.43 | $22.42 | 344,854 |
| 2022-06-13 | $25.19 | $25.34 | $23.53 | $23.62 | $23.61 | 412,842 |
| 2022-06-10 | $26.78 | $27.12 | $25.19 | $26.08 | $26.06 | 641,965 |
| 2022-06-09 | $29.63 | $29.84 | $27.13 | $27.15 | $27.13 | 512,290 |
| 2022-06-08 | $31.42 | $31.42 | $29.90 | $30.27 | $30.25 | 243,480 |
| 2022-06-07 | $30.33 | $31.07 | $30.03 | $31.02 | $31.00 | 490,700 |
| 2022-06-06 | $30.00 | $30.69 | $29.68 | $30.33 | $30.31 | 351,362 |
| 2022-06-03 | $29.15 | $29.88 | $28.69 | $29.78 | $29.76 | 366,854 |
| 2022-06-02 | $28.77 | $29.38 | $28.33 | $29.03 | $29.01 | 575,670 |
| 2022-06-01 | $28.53 | $28.88 | $27.78 | $28.74 | $28.72 | 476,199 |
| 2022-05-31 | $28.09 | $29.20 | $27.45 | $28.18 | $28.16 | 1,002,524 |
| 2022-05-27 | $26.61 | $28.05 | $26.61 | $27.58 | $27.56 | 270,894 |
| 2022-05-26 | $26.59 | $27.12 | $26.46 | $26.89 | $26.87 | 240,461 |
| 2022-05-25 | $25.96 | $26.43 | $25.79 | $26.15 | $26.13 | 335,058 |
| 2022-05-24 | $25.33 | $26.13 | $25.13 | $26.02 | $26.00 | 335,096 |
| 2022-05-23 | $24.84 | $25.91 | $24.48 | $25.88 | $25.86 | 293,008 |
| 2022-05-20 | $25.05 | $25.25 | $23.94 | $24.52 | $24.51 | 276,064 |
| 2022-05-19 | $23.83 | $24.97 | $23.63 | $24.70 | $24.68 | 269,044 |
| 2022-05-18 | $24.66 | $24.89 | $23.86 | $24.29 | $24.28 | 488,438 |
| 2022-05-17 | $24.30 | $25.00 | $24.27 | $24.47 | $24.46 | 263,088 |
| 2022-05-16 | $23.55 | $24.50 | $23.55 | $24.01 | $24.00 | 223,126 |
| 2022-05-13 | $23.16 | $24.35 | $23.12 | $23.36 | $23.35 | 432,969 |
| 2022-05-12 | $23.17 | $23.31 | $21.81 | $22.99 | $22.98 | 907,704 |
| 2022-05-11 | $23.95 | $24.92 | $23.18 | $23.33 | $23.32 | 522,802 |
| 2022-05-10 | $24.65 | $24.98 | $22.49 | $23.53 | $23.52 | 601,131 |
| 2022-05-09 | $26.74 | $26.74 | $24.03 | $24.15 | $24.14 | 544,284 |
| 2022-05-06 | $26.44 | $27.54 | $26.18 | $27.47 | $27.45 | 434,136 |
| 2022-05-05 | $26.64 | $26.64 | $24.62 | $26.04 | $26.01 | 420,041 |
| 2022-05-04 | $25.75 | $26.26 | $24.91 | $26.09 | $26.06 | 385,504 |
| 2022-05-03 | $25.30 | $25.94 | $24.84 | $25.11 | $25.09 | 583,032 |
| 2022-05-02 | $25.78 | $26.67 | $24.88 | $25.48 | $25.46 | 493,493 |
| 2022-04-29 | $25.96 | $26.72 | $25.56 | $26.00 | $25.97 | 652,966 |
| 2022-04-28 | $27.55 | $27.55 | $24.76 | $26.21 | $26.18 | 687,527 |
| 2022-04-27 | $27.07 | $27.41 | $26.38 | $26.85 | $26.82 | 389,096 |
| 2022-04-26 | $27.30 | $27.91 | $26.55 | $27.03 | $27.00 | 467,133 |
| 2022-04-25 | $28.33 | $28.33 | $26.66 | $27.41 | $27.38 | 550,585 |
| 2022-04-22 | $29.33 | $30.35 | $28.73 | $29.17 | $29.14 | 593,926 |
| 2022-04-21 | $31.28 | $31.28 | $29.17 | $29.76 | $29.73 | 417,025 |
| 2022-04-20 | $32.14 | $32.22 | $29.78 | $30.82 | $30.79 | 634,877 |
| 2022-04-19 | $33.02 | $33.48 | $32.04 | $32.23 | $32.20 | 495,971 |
| 2022-04-18 | $32.66 | $34.02 | $32.66 | $33.42 | $33.39 | 631,675 |
| 2022-04-14 | $32.83 | $34.06 | $32.43 | $33.61 | $33.58 | 281,917 |
| 2022-04-13 | $33.27 | $33.74 | $32.45 | $33.01 | $32.98 | 285,533 |
| 2022-04-12 | $32.68 | $33.84 | $32.50 | $32.82 | $32.79 | 333,920 |
| 2022-04-11 | $33.36 | $33.46 | $31.29 | $31.83 | $31.80 | 739,972 |
| 2022-04-08 | $32.55 | $34.08 | $32.50 | $33.62 | $33.59 | 651,333 |
| 2022-04-07 | $32.15 | $32.81 | $30.64 | $32.62 | $32.59 | 645,379 |
| 2022-04-06 | $31.52 | $32.49 | $31.38 | $31.89 | $31.86 | 533,641 |
| 2022-04-05 | $32.65 | $33.40 | $31.31 | $31.56 | $31.53 | 499,115 |
| 2022-04-04 | $32.66 | $33.48 | $31.80 | $32.63 | $32.60 | 458,170 |
| 2022-04-01 | $31.60 | $32.60 | $31.25 | $32.43 | $32.40 | 824,540 |
| 2022-03-31 | $31.51 | $32.50 | $31.43 | $31.63 | $31.60 | 338,440 |
| 2022-03-30 | $32.37 | $32.90 | $31.46 | $32.10 | $32.07 | 455,534 |
| 2022-03-29 | $30.80 | $32.04 | $29.62 | $31.92 | $31.89 | 562,138 |
| 2022-03-28 | $31.30 | $31.90 | $30.72 | $31.32 | $31.29 | 465,980 |
| 2022-03-25 | $29.75 | $32.16 | $29.75 | $31.98 | $31.95 | 487,956 |
| 2022-03-24 | $29.11 | $30.38 | $29.01 | $30.18 | $30.15 | 354,650 |
| 2022-03-23 | $29.80 | $30.17 | $29.09 | $29.17 | $29.14 | 417,465 |
| 2022-03-22 | $29.38 | $30.32 | $28.75 | $29.24 | $29.21 | 357,259 |
| 2022-03-21 | $29.50 | $30.83 | $29.06 | $29.30 | $29.27 | 549,649 |
| 2022-03-18 | $30.70 | $30.78 | $28.68 | $29.00 | $28.97 | 940,989 |
| 2022-03-17 | $29.19 | $32.46 | $29.14 | $31.21 | $31.18 | 1,124,354 |
| 2022-03-16 | $30.50 | $30.75 | $29.18 | $30.55 | $30.52 | 918,601 |
| 2022-03-15 | $30.15 | $31.20 | $29.19 | $30.51 | $30.48 | 839,162 |
| 2022-03-14 | $31.49 | $31.77 | $30.03 | $31.72 | $31.69 | 758,068 |
| 2022-03-11 | $33.22 | $33.50 | $31.67 | $31.78 | $31.75 | 549,381 |
| 2022-03-10 | $33.67 | $34.18 | $32.88 | $33.58 | $33.55 | 566,446 |
| 2022-03-09 | $34.09 | $35.07 | $32.36 | $33.29 | $33.26 | 1,000,495 |
| 2022-03-08 | $31.86 | $35.83 | $31.75 | $35.04 | $35.01 | 1,684,217 |
| 2022-03-07 | $27.42 | $31.98 | $27.31 | $30.99 | $30.96 | 1,176,642 |
| 2022-03-04 | $27.06 | $27.53 | $26.49 | $27.14 | $27.11 | 734,300 |
| 2022-03-03 | $27.56 | $28.07 | $26.96 | $27.14 | $27.11 | 546,223 |
| 2022-03-02 | $28.01 | $28.50 | $27.48 | $27.87 | $27.84 | 460,592 |
| 2022-03-01 | $27.88 | $28.53 | $27.07 | $27.51 | $27.48 | 953,276 |
| 2022-02-28 | $26.79 | $27.56 | $26.30 | $27.56 | $27.53 | 446,117 |
| 2022-02-25 | $26.19 | $26.70 | $25.49 | $26.64 | $26.61 | 328,011 |
| 2022-02-24 | $26.00 | $26.44 | $25.00 | $26.18 | $26.15 | 582,382 |
| 2022-02-23 | $26.18 | $26.72 | $25.54 | $25.74 | $25.71 | 267,452 |
| 2022-02-22 | $26.99 | $26.99 | $25.87 | $26.17 | $26.14 | 387,692 |
| 2022-02-18 | $26.26 | $26.61 | $25.48 | $26.28 | $26.25 | 371,918 |
| 2022-02-17 | $27.17 | $27.38 | $26.14 | $26.85 | $26.82 | 340,435 |
| 2022-02-16 | $27.52 | $28.39 | $26.93 | $27.26 | $27.23 | 356,348 |
| 2022-02-15 | $27.23 | $28.10 | $26.77 | $27.39 | $27.36 | 458,402 |
| 2022-02-14 | $27.77 | $28.64 | $27.09 | $28.01 | $27.98 | 623,517 |
| 2022-02-11 | $26.11 | $28.24 | $26.11 | $28.14 | $28.11 | 513,663 |
| 2022-02-10 | $25.63 | $27.13 | $25.63 | $25.98 | $25.95 | 281,543 |
| 2022-02-09 | $25.79 | $26.85 | $25.54 | $25.95 | $25.92 | 637,712 |
| 2022-02-08 | $26.16 | $26.33 | $24.63 | $25.64 | $25.61 | 717,056 |
| 2022-02-07 | $26.84 | $27.07 | $25.86 | $26.42 | $26.38 | 917,264 |
| 2022-02-04 | $25.55 | $27.42 | $25.55 | $27.02 | $26.98 | 911,210 |
| 2022-02-03 | $28.34 | $28.34 | $24.45 | $25.35 | $25.32 | 847,932 |
| 2022-02-02 | $27.81 | $27.82 | $26.72 | $26.93 | $26.89 | 345,652 |
| 2022-02-01 | $26.74 | $28.29 | $26.63 | $27.68 | $27.64 | 364,760 |
| 2022-01-31 | $26.21 | $27.09 | $25.55 | $26.67 | $26.63 | 266,886 |
| 2022-01-28 | $26.31 | $27.34 | $25.94 | $26.45 | $26.41 | 290,879 |
| 2022-01-27 | $28.01 | $28.33 | $26.11 | $26.54 | $26.50 | 305,584 |
| 2022-01-26 | $27.90 | $28.57 | $27.22 | $27.60 | $27.56 | 347,757 |
| 2022-01-25 | $26.61 | $27.87 | $25.59 | $27.66 | $27.62 | 502,956 |
| 2022-01-24 | $25.21 | $26.85 | $24.66 | $26.82 | $26.78 | 415,160 |
| 2022-01-21 | $25.15 | $26.54 | $25.15 | $25.91 | $25.88 | 367,600 |
| 2022-01-20 | $26.27 | $27.35 | $25.78 | $25.84 | $25.81 | 249,056 |
| 2022-01-19 | $26.84 | $26.90 | $25.56 | $26.56 | $26.52 | 254,393 |
| 2022-01-18 | $27.78 | $28.09 | $26.64 | $26.70 | $26.66 | 668,178 |
| 2022-01-14 | $26.23 | $27.38 | $26.23 | $27.35 | $27.31 | 317,244 |
| 2022-01-13 | $26.44 | $27.00 | $26.04 | $26.19 | $26.16 | 253,530 |
| 2022-01-12 | $27.15 | $27.18 | $26.40 | $26.47 | $26.43 | 309,626 |
| 2022-01-11 | $26.17 | $27.24 | $25.88 | $27.04 | $27.00 | 347,377 |
| 2022-01-10 | $26.14 | $26.55 | $25.50 | $26.49 | $26.45 | 282,995 |
| 2022-01-07 | $25.61 | $26.46 | $25.59 | $26.18 | $26.15 | 263,579 |
| 2022-01-06 | $25.52 | $25.95 | $25.17 | $25.39 | $25.36 | 284,459 |
| 2022-01-05 | $26.08 | $26.27 | $24.60 | $24.73 | $24.70 | 238,810 |
| 2022-01-04 | $24.77 | $26.13 | $24.73 | $25.71 | $25.68 | 372,969 |
| 2022-01-03 | $22.58 | $24.47 | $22.37 | $24.43 | $24.40 | 532,804 |
| 2021-12-31 | $22.60 | $22.90 | $21.97 | $22.31 | $22.28 | 496,830 |
| 2021-12-30 | $22.86 | $23.15 | $22.63 | $22.67 | $22.64 | 268,721 |
| 2021-12-29 | $22.75 | $23.31 | $22.61 | $22.90 | $22.87 | 215,257 |
| 2021-12-28 | $23.36 | $23.75 | $22.86 | $22.91 | $22.88 | 179,516 |
| 2021-12-27 | $23.36 | $23.66 | $22.67 | $23.45 | $23.42 | 176,144 |
| 2021-12-23 | $23.15 | $23.42 | $23.03 | $23.25 | $23.22 | 247,060 |
| 2021-12-22 | $23.11 | $23.42 | $22.84 | $23.19 | $23.16 | 190,964 |
| 2021-12-21 | $22.27 | $23.30 | $22.27 | $23.17 | $23.14 | 317,422 |
| 2021-12-20 | $21.90 | $22.36 | $21.26 | $22.01 | $21.98 | 256,803 |
| 2021-12-17 | $22.00 | $22.71 | $21.08 | $22.43 | $22.40 | 990,001 |
| 2021-12-16 | $22.76 | $23.59 | $22.24 | $22.31 | $22.28 | 358,492 |
| 2021-12-15 | $22.55 | $22.72 | $21.58 | $22.59 | $22.56 | 414,918 |
| 2021-12-14 | $23.42 | $23.89 | $22.70 | $22.72 | $22.69 | 317,204 |
| 2021-12-13 | $24.29 | $24.35 | $23.26 | $23.64 | $23.61 | 468,898 |
| 2021-12-10 | $25.10 | $25.17 | $23.96 | $24.65 | $24.62 | 376,997 |
| 2021-12-09 | $24.35 | $24.78 | $23.93 | $24.52 | $24.49 | 752,116 |
| 2021-12-08 | $24.94 | $25.35 | $24.72 | $24.80 | $24.77 | 334,780 |
| 2021-12-07 | $25.08 | $25.82 | $24.86 | $25.00 | $24.97 | 408,470 |
| 2021-12-06 | $24.03 | $24.98 | $23.66 | $24.52 | $24.49 | 462,678 |
| 2021-12-03 | $23.41 | $23.82 | $23.00 | $23.49 | $23.46 | 509,093 |
| 2021-12-02 | $22.42 | $23.25 | $21.87 | $23.00 | $22.97 | 497,466 |
| 2021-12-01 | $23.67 | $23.82 | $22.37 | $22.41 | $22.38 | 641,879 |
| 2021-11-30 | $24.08 | $24.50 | $22.75 | $22.89 | $22.86 | 1,009,554 |
| 2021-11-29 | $25.00 | $25.32 | $24.44 | $24.76 | $24.73 | 486,122 |
| 2021-11-26 | $24.41 | $24.49 | $23.92 | $24.14 | $24.11 | 504,784 |
| 2021-11-24 | $25.69 | $26.12 | $25.69 | $25.81 | $25.78 | 296,134 |
| 2021-11-23 | $25.72 | $26.36 | $25.69 | $25.81 | $25.78 | 359,322 |
| 2021-11-22 | $24.29 | $25.51 | $24.29 | $25.07 | $25.04 | 420,953 |
| 2021-11-19 | $24.43 | $24.69 | $23.87 | $24.38 | $24.35 | 614,650 |
| 2021-11-18 | $25.87 | $25.98 | $24.80 | $25.30 | $25.27 | 508,479 |
| 2021-11-17 | $26.62 | $26.86 | $25.48 | $25.88 | $25.85 | 468,984 |
| 2021-11-16 | $26.49 | $27.42 | $26.02 | $27.02 | $26.98 | 388,504 |
| 2021-11-15 | $26.07 | $26.73 | $25.81 | $26.49 | $26.45 | 384,713 |
| 2021-11-12 | $26.07 | $26.51 | $26.00 | $26.13 | $26.10 | 291,940 |
| 2021-11-11 | $27.31 | $27.60 | $26.40 | $26.50 | $26.46 | 337,492 |
| 2021-11-10 | $28.34 | $28.34 | $27.22 | $27.47 | $27.43 | 917,747 |
| 2021-11-09 | $28.33 | $28.92 | $27.68 | $28.75 | $28.71 | 389,363 |
| 2021-11-08 | $28.12 | $28.85 | $27.91 | $28.46 | $28.42 | 385,031 |
| 2021-11-05 | $27.38 | $27.87 | $27.09 | $27.71 | $27.67 | 519,508 |
| 2021-11-04 | $27.59 | $27.82 | $26.79 | $27.18 | $27.13 | 814,102 |
| 2021-11-03 | $25.80 | $27.46 | $25.77 | $26.93 | $26.88 | 472,270 |
| 2021-11-02 | $26.23 | $26.29 | $25.69 | $25.88 | $25.84 | 434,235 |
| 2021-11-01 | $26.22 | $26.88 | $25.96 | $26.51 | $26.47 | 309,587 |
| 2021-10-29 | $25.00 | $26.77 | $24.73 | $26.01 | $25.97 | 1,074,426 |
| 2021-10-28 | $25.64 | $26.13 | $24.41 | $25.07 | $25.03 | 1,053,592 |
| 2021-10-27 | $27.35 | $27.50 | $26.08 | $26.30 | $26.26 | 866,034 |
| 2021-10-26 | $28.15 | $28.50 | $27.65 | $27.66 | $27.61 | 564,169 |
| 2021-10-25 | $28.50 | $28.75 | $27.90 | $28.02 | $27.97 | 1,392,797 |
| 2021-10-22 | $28.54 | $28.77 | $28.00 | $28.23 | $28.18 | 418,094 |
| 2021-10-21 | $29.37 | $29.42 | $28.01 | $28.32 | $28.27 | 501,366 |
| 2021-10-20 | $29.38 | $29.85 | $29.11 | $29.52 | $29.47 | 296,946 |
| 2021-10-19 | $30.28 | $30.32 | $29.16 | $29.76 | $29.71 | 359,931 |
| 2021-10-18 | $30.19 | $31.32 | $29.71 | $30.13 | $30.08 | 584,957 |
| 2021-10-15 | $32.01 | $32.22 | $31.50 | $31.54 | $31.49 | 284,481 |
| 2021-10-14 | $31.44 | $31.72 | $30.81 | $31.71 | $31.66 | 322,046 |
| 2021-10-13 | $30.69 | $31.11 | $30.16 | $30.99 | $30.94 | 270,511 |
| 2021-10-12 | $29.57 | $31.15 | $29.42 | $30.88 | $30.83 | 447,775 |
| 2021-10-11 | $30.83 | $31.20 | $29.84 | $29.87 | $29.82 | 345,312 |
| 2021-10-08 | $29.10 | $30.43 | $28.72 | $30.29 | $30.24 | 507,075 |
| 2021-10-07 | $27.52 | $29.00 | $27.22 | $28.62 | $28.57 | 700,536 |
| 2021-10-06 | $28.40 | $28.40 | $27.33 | $27.64 | $27.59 | 1,106,911 |
| 2021-10-05 | $29.61 | $30.24 | $28.91 | $28.99 | $28.94 | 618,005 |
| 2021-10-04 | $29.73 | $30.24 | $29.33 | $29.38 | $29.33 | 486,639 |
| 2021-10-01 | $28.05 | $29.35 | $27.63 | $29.05 | $29.00 | 433,383 |
| 2021-09-30 | $27.28 | $27.96 | $26.58 | $27.75 | $27.70 | 598,596 |
| 2021-09-29 | $28.63 | $28.91 | $27.12 | $27.31 | $27.26 | 571,225 |
| 2021-09-28 | $29.66 | $30.43 | $28.61 | $28.75 | $28.70 | 698,021 |
| 2021-09-27 | $28.00 | $29.56 | $27.81 | $29.02 | $28.97 | 789,197 |
| 2021-09-24 | $26.79 | $27.62 | $26.58 | $27.19 | $27.14 | 460,222 |
| 2021-09-23 | $26.41 | $27.17 | $26.14 | $26.96 | $26.91 | 830,116 |
| 2021-09-22 | $27.43 | $28.07 | $26.22 | $26.23 | $26.19 | 409,671 |
| 2021-09-21 | $27.57 | $27.87 | $27.08 | $27.09 | $27.04 | 865,633 |
| 2021-09-20 | $26.27 | $27.51 | $26.03 | $27.47 | $27.42 | 639,434 |
| 2021-09-17 | $27.58 | $27.78 | $27.24 | $27.50 | $27.45 | 763,267 |
| 2021-09-16 | $28.10 | $28.37 | $27.13 | $27.76 | $27.71 | 336,246 |
| 2021-09-15 | $28.48 | $28.89 | $27.86 | $28.30 | $28.25 | 801,984 |
| 2021-09-14 | $28.95 | $29.16 | $27.71 | $27.89 | $27.84 | 346,682 |
| 2021-09-13 | $28.23 | $28.89 | $28.01 | $28.79 | $28.74 | 409,364 |
| 2021-09-10 | $27.85 | $28.33 | $27.37 | $27.82 | $27.77 | 524,082 |
| 2021-09-09 | $26.74 | $27.66 | $26.27 | $27.31 | $27.26 | 499,928 |
| 2021-09-08 | $27.60 | $27.62 | $26.40 | $26.95 | $26.90 | 381,664 |
| 2021-09-07 | $27.70 | $28.30 | $27.08 | $27.40 | $27.35 | 387,708 |
| 2021-09-03 | $27.99 | $28.36 | $27.53 | $27.91 | $27.86 | 203,160 |
| 2021-09-02 | $28.03 | $28.60 | $27.72 | $28.15 | $28.10 | 175,831 |
| 2021-09-01 | $27.74 | $27.79 | $27.12 | $27.46 | $27.41 | 270,428 |
| 2021-08-31 | $27.91 | $28.54 | $27.46 | $27.56 | $27.51 | 563,122 |
| 2021-08-30 | $29.29 | $29.29 | $28.13 | $28.14 | $28.09 | 450,898 |
| 2021-08-27 | $27.38 | $29.11 | $27.36 | $28.93 | $28.88 | 515,939 |
| 2021-08-26 | $27.16 | $27.69 | $26.70 | $26.99 | $26.94 | 239,868 |
| 2021-08-25 | $27.54 | $28.10 | $26.91 | $27.61 | $27.56 | 310,389 |
| 2021-08-24 | $26.41 | $27.77 | $26.41 | $27.49 | $27.44 | 670,829 |
| 2021-08-23 | $25.08 | $26.68 | $25.08 | $26.06 | $26.02 | 685,081 |
| 2021-08-20 | $24.36 | $24.66 | $23.74 | $24.50 | $24.46 | 1,178,441 |
| 2021-08-19 | $25.37 | $25.79 | $24.37 | $24.71 | $24.67 | 594,746 |
| 2021-08-18 | $26.94 | $27.22 | $25.94 | $25.99 | $25.95 | 521,165 |
| 2021-08-17 | $27.09 | $27.51 | $26.28 | $26.50 | $26.46 | 678,011 |
| 2021-08-16 | $28.10 | $28.13 | $27.33 | $27.45 | $27.40 | 433,572 |
| 2021-08-13 | $29.01 | $29.28 | $28.42 | $28.53 | $28.48 | 388,948 |
| 2021-08-12 | $29.30 | $29.83 | $28.87 | $28.98 | $28.93 | 344,897 |
| 2021-08-11 | $29.22 | $30.37 | $28.78 | $29.49 | $29.44 | 709,896 |
| 2021-08-10 | $30.10 | $30.57 | $29.43 | $29.50 | $29.45 | 687,752 |
| 2021-08-09 | $29.82 | $30.22 | $29.32 | $29.55 | $29.50 | 454,570 |
| 2021-08-06 | $31.02 | $31.53 | $30.31 | $30.34 | $30.29 | 506,769 |
| 2021-08-05 | $30.27 | $31.42 | $30.27 | $30.46 | $30.40 | 236,085 |
| 2021-08-04 | $32.08 | $32.11 | $30.19 | $30.27 | $30.21 | 539,872 |
| 2021-08-03 | $32.57 | $33.12 | $31.74 | $32.96 | $32.89 | 508,813 |
| 2021-08-02 | $33.01 | $35.00 | $32.79 | $33.07 | $33.00 | 656,517 |
| 2021-07-30 | $33.20 | $33.86 | $33.01 | $33.36 | $33.29 | 389,157 |
| 2021-07-29 | $35.16 | $35.97 | $33.01 | $33.47 | $33.40 | 538,521 |
| 2021-07-28 | $34.65 | $35.60 | $33.94 | $35.16 | $35.09 | 863,697 |
| 2021-07-27 | $33.82 | $33.97 | $32.94 | $33.93 | $33.86 | 414,668 |
| 2021-07-26 | $33.31 | $34.74 | $33.30 | $34.08 | $34.01 | 205,990 |
| 2021-07-23 | $34.86 | $34.86 | $32.50 | $33.09 | $33.02 | 369,759 |
| 2021-07-22 | $34.95 | $34.95 | $33.40 | $34.49 | $34.42 | 178,099 |
| 2021-07-21 | $35.02 | $35.68 | $34.55 | $34.86 | $34.79 | 328,197 |
| 2021-07-20 | $32.99 | $34.48 | $32.71 | $34.05 | $33.98 | 424,371 |
| 2021-07-19 | $32.31 | $33.32 | $32.00 | $32.78 | $32.71 | 402,936 |
| 2021-07-16 | $35.58 | $35.75 | $33.38 | $33.79 | $33.72 | 340,507 |
| 2021-07-15 | $36.11 | $37.11 | $34.78 | $35.02 | $34.95 | 578,193 |
| 2021-07-14 | $37.64 | $38.16 | $36.16 | $36.70 | $36.63 | 673,439 |
| 2021-07-13 | $36.15 | $37.63 | $35.46 | $37.39 | $37.31 | 586,147 |
| 2021-07-12 | $36.17 | $36.70 | $34.99 | $36.31 | $36.24 | 314,461 |
| 2021-07-09 | $35.97 | $36.94 | $35.26 | $36.17 | $36.10 | 429,171 |
| 2021-07-08 | $35.89 | $36.75 | $35.33 | $36.11 | $36.04 | 930,245 |
| 2021-07-07 | $36.36 | $37.28 | $34.95 | $36.80 | $36.73 | 1,196,546 |
| 2021-07-06 | $39.00 | $39.00 | $36.69 | $36.70 | $36.63 | 579,256 |
| 2021-07-02 | $38.62 | $39.11 | $38.19 | $38.76 | $38.68 | 310,740 |
| 2021-07-01 | $40.30 | $40.97 | $38.81 | $39.11 | $39.03 | 598,400 |
| 2021-06-30 | $39.31 | $40.00 | $38.64 | $38.95 | $38.87 | 677,373 |
| 2021-06-29 | $39.99 | $40.55 | $38.93 | $39.06 | $38.98 | 409,496 |
| 2021-06-28 | $41.75 | $42.24 | $38.61 | $39.41 | $39.33 | 488,551 |
| 2021-06-25 | $43.04 | $43.30 | $41.52 | $42.11 | $42.02 | 520,979 |
| 2021-06-24 | $42.65 | $42.92 | $42.09 | $42.57 | $42.48 | 454,468 |
| 2021-06-23 | $43.79 | $44.20 | $41.91 | $42.17 | $42.08 | 371,427 |
| 2021-06-22 | $43.53 | $44.35 | $42.75 | $42.91 | $42.82 | 793,224 |
| 2021-06-21 | $41.69 | $44.06 | $41.35 | $43.88 | $43.79 | 410,263 |
| 2021-06-18 | $41.52 | $43.17 | $41.13 | $41.35 | $41.27 | 756,948 |
| 2021-06-17 | $45.08 | $45.38 | $40.45 | $42.45 | $42.36 | 669,549 |
| 2021-06-16 | $44.81 | $46.07 | $44.13 | $45.10 | $45.01 | 404,361 |
| 2021-06-15 | $45.50 | $46.58 | $44.46 | $45.32 | $45.23 | 539,354 |
| 2021-06-14 | $46.69 | $48.12 | $45.07 | $45.50 | $45.41 | 722,541 |
| 2021-06-11 | $48.39 | $49.87 | $47.24 | $47.81 | $47.71 | 353,190 |
| 2021-06-10 | $47.69 | $48.81 | $46.70 | $48.31 | $48.21 | 360,801 |
| 2021-06-09 | $47.73 | $47.96 | $46.65 | $46.93 | $46.84 | 284,581 |
| 2021-06-08 | $47.40 | $48.69 | $46.71 | $47.61 | $47.51 | 393,699 |
| 2021-06-07 | $47.40 | $48.24 | $47.32 | $47.89 | $47.79 | 470,081 |
| 2021-06-04 | $46.32 | $48.60 | $45.73 | $47.56 | $47.46 | 735,496 |
| 2021-06-03 | $45.68 | $47.63 | $44.46 | $45.88 | $45.79 | 696,011 |
| 2021-06-02 | $41.95 | $46.15 | $41.49 | $45.87 | $45.78 | 862,339 |
| 2021-06-01 | $42.44 | $43.67 | $41.11 | $41.46 | $41.38 | 796,615 |
| 2021-05-28 | $41.08 | $41.81 | $40.53 | $41.80 | $41.72 | 756,370 |
| 2021-05-27 | $39.33 | $41.17 | $39.09 | $41.11 | $41.03 | 488,339 |
| 2021-05-26 | $37.91 | $39.33 | $37.67 | $39.03 | $38.95 | 462,549 |
| 2021-05-25 | $38.10 | $38.46 | $37.65 | $38.05 | $37.97 | 1,037,942 |
| 2021-05-24 | $37.67 | $38.34 | $36.60 | $38.25 | $38.17 | 754,482 |
| 2021-05-21 | $36.42 | $37.90 | $35.94 | $37.45 | $37.37 | 641,184 |
| 2021-05-20 | $35.39 | $36.28 | $33.61 | $36.00 | $35.93 | 890,941 |
| 2021-05-19 | $34.24 | $35.85 | $33.69 | $35.75 | $35.68 | 922,030 |
| 2021-05-18 | $34.44 | $35.56 | $33.71 | $35.32 | $35.25 | 763,551 |
| 2021-05-17 | $34.00 | $34.79 | $33.61 | $34.55 | $34.48 | 539,122 |
| 2021-05-14 | $33.67 | $34.18 | $32.99 | $33.96 | $33.89 | 267,676 |
| 2021-05-13 | $33.04 | $33.82 | $31.95 | $33.17 | $33.10 | 422,816 |
| 2021-05-12 | $33.34 | $34.79 | $33.17 | $33.59 | $33.52 | 521,430 |
| 2021-05-11 | $31.76 | $33.81 | $31.64 | $33.11 | $33.04 | 395,457 |
| 2021-05-10 | $34.20 | $34.97 | $32.97 | $32.99 | $32.92 | 454,471 |
| 2021-05-07 | $31.05 | $33.89 | $30.77 | $33.81 | $33.74 | 528,542 |
| 2021-05-06 | $31.50 | $31.93 | $30.52 | $31.84 | $31.78 | 339,644 |
| 2021-05-05 | $29.74 | $31.60 | $29.39 | $31.33 | $31.27 | 468,300 |
| 2021-05-04 | $29.33 | $29.67 | $28.28 | $29.37 | $29.31 | 415,740 |
| 2021-05-03 | $28.77 | $29.33 | $28.61 | $29.24 | $29.18 | 361,888 |
| 2021-04-30 | $29.26 | $29.76 | $28.15 | $28.18 | $28.12 | 252,917 |
| 2021-04-29 | $30.17 | $30.99 | $29.27 | $29.81 | $29.74 | 243,665 |
| 2021-04-28 | $29.41 | $30.01 | $29.02 | $29.80 | $29.73 | 324,433 |
| 2021-04-27 | $28.34 | $29.01 | $27.81 | $28.98 | $28.91 | 489,945 |
| 2021-04-26 | $27.84 | $28.73 | $27.84 | $28.31 | $28.24 | 278,292 |
| 2021-04-23 | $27.11 | $28.29 | $26.71 | $27.82 | $27.75 | 341,060 |
| 2021-04-22 | $27.59 | $27.89 | $25.63 | $26.96 | $26.90 | 502,666 |
| 2021-04-21 | $25.64 | $27.18 | $25.63 | $27.00 | $26.94 | 560,508 |
| 2021-04-20 | $27.02 | $27.35 | $25.57 | $26.20 | $26.14 | 479,268 |
| 2021-04-19 | $27.35 | $27.90 | $26.85 | $27.36 | $27.30 | 312,085 |
| 2021-04-16 | $27.54 | $28.18 | $26.73 | $27.53 | $27.46 | 196,617 |
| 2021-04-15 | $28.21 | $28.60 | $27.12 | $27.53 | $27.46 | 219,438 |
| 2021-04-14 | $27.60 | $29.50 | $27.60 | $28.35 | $28.28 | 341,373 |
| 2021-04-13 | $26.60 | $27.44 | $26.20 | $27.35 | $27.29 | 602,565 |
| 2021-04-12 | $27.46 | $27.73 | $26.51 | $26.60 | $26.54 | 404,685 |
| 2021-04-09 | $27.94 | $28.09 | $27.20 | $27.24 | $27.18 | 304,421 |
| 2021-04-08 | $28.08 | $28.32 | $27.33 | $28.01 | $27.94 | 290,872 |
| 2021-04-07 | $28.56 | $28.79 | $28.03 | $28.25 | $28.18 | 339,269 |
| 2021-04-06 | $28.96 | $30.31 | $28.68 | $28.72 | $28.65 | 351,162 |
| 2021-04-05 | $30.13 | $30.25 | $28.31 | $28.58 | $28.51 | 380,679 |
| 2021-04-01 | $29.36 | $30.10 | $28.88 | $30.10 | $30.03 | 292,768 |
| 2021-03-31 | $28.54 | $29.04 | $27.92 | $28.79 | $28.72 | 456,158 |
| 2021-03-30 | $28.64 | $29.13 | $28.25 | $28.50 | $28.43 | 180,610 |
| 2021-03-29 | $30.25 | $30.63 | $28.62 | $28.94 | $28.87 | 340,023 |
| 2021-03-26 | $30.53 | $30.92 | $29.79 | $30.66 | $30.59 | 317,796 |
| 2021-03-25 | $28.89 | $30.10 | $28.21 | $29.82 | $29.75 | 442,463 |
| 2021-03-24 | $29.82 | $31.08 | $29.11 | $29.38 | $29.31 | 537,624 |
| 2021-03-23 | $31.13 | $31.77 | $28.78 | $29.03 | $28.96 | 569,035 |
| 2021-03-22 | $32.98 | $33.20 | $31.82 | $32.21 | $32.13 | 296,193 |
| 2021-03-19 | $32.78 | $33.86 | $32.16 | $32.82 | $32.74 | 1,726,701 |
| 2021-03-18 | $34.09 | $34.91 | $32.24 | $32.77 | $32.69 | 443,547 |
| 2021-03-17 | $34.15 | $34.88 | $33.72 | $34.46 | $34.38 | 297,482 |
| 2021-03-16 | $35.33 | $35.33 | $34.23 | $34.50 | $34.42 | 416,668 |
| 2021-03-15 | $37.01 | $37.56 | $35.45 | $35.90 | $35.81 | 606,850 |
| 2021-03-12 | $38.70 | $39.40 | $36.85 | $37.46 | $37.37 | 389,151 |
| 2021-03-11 | $41.53 | $41.99 | $38.84 | $39.10 | $39.01 | 705,436 |
| 2021-03-10 | $38.82 | $41.53 | $38.34 | $41.32 | $41.22 | 628,745 |
| 2021-03-09 | $38.15 | $39.43 | $37.15 | $38.32 | $38.23 | 611,516 |
| 2021-03-08 | $35.97 | $38.45 | $35.09 | $37.92 | $37.83 | 596,858 |
| 2021-03-05 | $36.26 | $36.26 | $34.00 | $35.82 | $35.73 | 871,962 |
| 2021-03-04 | $34.92 | $35.39 | $33.64 | $34.93 | $34.85 | 665,381 |
| 2021-03-03 | $34.83 | $35.56 | $34.35 | $34.55 | $34.47 | 435,241 |
| 2021-03-02 | $36.73 | $36.91 | $34.05 | $34.66 | $34.58 | 735,261 |
| 2021-03-01 | $36.23 | $37.34 | $35.84 | $36.84 | $36.75 | 746,737 |
| 2021-02-26 | $35.69 | $36.37 | $33.68 | $35.54 | $35.46 | 563,170 |
| 2021-02-25 | $36.81 | $38.12 | $35.99 | $36.29 | $36.20 | 443,605 |
| 2021-02-24 | $34.75 | $37.24 | $34.40 | $36.63 | $36.54 | 439,959 |
| 2021-02-23 | $35.22 | $35.25 | $31.15 | $34.61 | $34.53 | 555,367 |
| 2021-02-22 | $35.25 | $37.08 | $34.93 | $35.36 | $35.28 | 577,564 |
| 2021-02-19 | $34.68 | $35.66 | $34.60 | $35.08 | $35.00 | 449,262 |
| 2021-02-18 | $36.00 | $36.32 | $34.10 | $34.54 | $34.46 | 339,556 |
| 2021-02-17 | $35.65 | $36.70 | $34.62 | $36.25 | $36.16 | 358,862 |
| 2021-02-16 | $35.63 | $36.49 | $35.34 | $35.64 | $35.56 | 368,868 |
| 2021-02-12 | $34.72 | $35.56 | $34.43 | $34.73 | $34.65 | 317,847 |
| 2021-02-11 | $36.00 | $36.31 | $33.87 | $35.02 | $34.94 | 312,233 |
| 2021-02-10 | $35.75 | $36.72 | $35.32 | $36.21 | $36.12 | 466,571 |
| 2021-02-09 | $36.20 | $36.46 | $35.15 | $35.49 | $35.41 | 337,884 |
| 2021-02-08 | $36.50 | $36.74 | $36.11 | $36.39 | $36.30 | 235,578 |
| 2021-02-05 | $36.39 | $36.66 | $35.37 | $35.76 | $35.68 | 219,299 |
| 2021-02-04 | $35.88 | $35.95 | $34.15 | $35.76 | $35.68 | 301,852 |
| 2021-02-03 | $36.02 | $36.48 | $34.42 | $35.90 | $35.81 | 379,749 |
| 2021-02-02 | $35.03 | $36.07 | $34.22 | $35.57 | $35.49 | 380,215 |
| 2021-02-01 | $33.55 | $34.42 | $32.53 | $33.89 | $33.81 | 389,309 |
| 2021-01-29 | $33.01 | $34.75 | $32.58 | $32.98 | $32.90 | 477,569 |
| 2021-01-28 | $33.89 | $34.90 | $31.32 | $32.93 | $32.85 | 806,692 |
| 2021-01-27 | $34.86 | $36.69 | $32.59 | $32.92 | $32.84 | 984,857 |
| 2021-01-26 | $35.62 | $36.75 | $34.37 | $35.64 | $35.56 | 613,202 |
| 2021-01-25 | $34.68 | $35.49 | $33.90 | $34.95 | $34.87 | 325,620 |
| 2021-01-22 | $32.58 | $35.56 | $32.22 | $35.36 | $35.28 | 397,257 |
| 2021-01-21 | $34.83 | $34.93 | $33.00 | $33.84 | $33.75 | 441,828 |
| 2021-01-20 | $35.21 | $36.46 | $33.99 | $34.83 | $34.74 | 427,842 |
| 2021-01-19 | $34.29 | $35.31 | $33.74 | $34.83 | $34.74 | 387,671 |
| 2021-01-15 | $34.73 | $35.21 | $32.23 | $33.75 | $33.66 | 568,194 |
| 2021-01-14 | $34.50 | $36.19 | $34.42 | $35.46 | $35.37 | 423,404 |
| 2021-01-13 | $34.17 | $34.70 | $33.12 | $34.18 | $34.09 | 585,175 |
| 2021-01-12 | $32.10 | $34.55 | $31.90 | $34.32 | $34.23 | 499,835 |
| 2021-01-11 | $30.14 | $31.87 | $30.01 | $31.76 | $31.68 | 350,230 |
| 2021-01-08 | $32.43 | $32.68 | $30.32 | $30.98 | $30.90 | 348,193 |
| 2021-01-07 | $31.64 | $33.20 | $31.44 | $32.04 | $31.95 | 390,702 |
| 2021-01-06 | $30.97 | $32.48 | $30.61 | $31.68 | $31.60 | 529,238 |
| 2021-01-05 | $27.91 | $31.13 | $27.91 | $30.42 | $30.34 | 517,910 |
| 2021-01-04 | $27.01 | $28.17 | $26.50 | $27.68 | $27.61 | 690,290 |
| 2020-12-31 | $26.51 | $27.00 | $26.04 | $26.51 | $26.44 | 276,963 |
| 2020-12-30 | $26.00 | $26.98 | $25.94 | $26.73 | $26.66 | 294,203 |
| 2020-12-29 | $26.44 | $26.48 | $25.55 | $25.78 | $25.71 | 496,054 |
| 2020-12-28 | $26.27 | $26.67 | $25.58 | $26.37 | $26.30 | 589,938 |
| 2020-12-24 | $26.71 | $27.00 | $26.02 | $26.14 | $26.07 | 372,214 |
| 2020-12-23 | $25.63 | $26.81 | $25.59 | $26.49 | $26.42 | 464,360 |
| 2020-12-22 | $24.86 | $25.76 | $24.56 | $25.42 | $25.35 | 669,795 |
| 2020-12-21 | $23.82 | $25.39 | $23.67 | $24.94 | $24.87 | 875,793 |
| 2020-12-18 | $25.08 | $25.43 | $23.85 | $24.81 | $24.74 | 940,774 |
| 2020-12-17 | $27.14 | $28.10 | $25.70 | $25.77 | $25.70 | 893,999 |
| 2020-12-16 | $28.82 | $28.99 | $28.10 | $28.47 | $28.39 | 521,928 |
| 2020-12-15 | $28.39 | $28.89 | $27.60 | $28.70 | $28.62 | 370,351 |
| 2020-12-14 | $28.97 | $29.24 | $26.92 | $28.05 | $27.98 | 572,574 |
| 2020-12-11 | $29.05 | $29.43 | $28.41 | $29.05 | $28.97 | 366,096 |
| 2020-12-10 | $27.61 | $29.85 | $27.44 | $29.66 | $29.58 | 518,417 |
| 2020-12-09 | $27.64 | $28.16 | $26.24 | $27.42 | $27.35 | 693,841 |
| 2020-12-08 | $25.53 | $27.70 | $25.50 | $27.57 | $27.50 | 446,875 |
| 2020-12-07 | $26.67 | $26.81 | $25.89 | $26.05 | $25.98 | 430,507 |
| 2020-12-04 | $25.44 | $26.75 | $25.34 | $26.67 | $26.60 | 367,302 |
| 2020-12-03 | $24.55 | $25.24 | $24.43 | $24.65 | $24.58 | 529,002 |
| 2020-12-02 | $22.95 | $25.06 | $22.78 | $24.29 | $24.23 | 301,911 |
| 2020-12-01 | $22.72 | $23.64 | $22.57 | $23.20 | $23.14 | 500,612 |
| 2020-11-30 | $23.98 | $24.10 | $21.89 | $21.97 | $21.91 | 523,865 |
| 2020-11-27 | $24.13 | $24.35 | $23.88 | $24.09 | $24.03 | 199,274 |
| 2020-11-25 | $24.03 | $24.62 | $23.60 | $24.48 | $24.42 | 612,890 |
| 2020-11-24 | $24.03 | $25.80 | $24.00 | $24.35 | $24.29 | 676,965 |
| 2020-11-23 | $20.51 | $23.64 | $20.51 | $23.53 | $23.47 | 549,836 |
| 2020-11-20 | $20.75 | $20.89 | $19.99 | $20.19 | $20.14 | 261,048 |
| 2020-11-19 | $20.40 | $21.00 | $19.82 | $20.90 | $20.84 | 412,357 |
| 2020-11-18 | $21.34 | $21.88 | $20.80 | $20.80 | $20.74 | 494,748 |
| 2020-11-17 | $20.34 | $21.09 | $20.04 | $21.07 | $21.01 | 401,267 |
| 2020-11-16 | $19.46 | $20.96 | $19.16 | $20.75 | $20.69 | 512,469 |
| 2020-11-13 | $17.80 | $18.40 | $17.61 | $18.38 | $18.33 | 232,851 |
| 2020-11-12 | $17.96 | $18.25 | $17.43 | $17.58 | $17.53 | 327,253 |
| 2020-11-11 | $18.32 | $18.61 | $17.72 | $18.00 | $17.95 | 279,500 |
| 2020-11-10 | $19.56 | $19.56 | $17.94 | $18.12 | $18.07 | 635,108 |
| 2020-11-09 | $17.25 | $19.77 | $17.25 | $18.59 | $18.54 | 848,853 |
| 2020-11-06 | $15.60 | $15.97 | $15.14 | $15.21 | $15.17 | 512,717 |
| 2020-11-05 | $15.19 | $15.67 | $15.19 | $15.64 | $15.60 | 565,745 |
| 2020-11-04 | $14.99 | $15.32 | $14.44 | $15.14 | $15.10 | 319,089 |
| 2020-11-03 | $15.63 | $16.14 | $14.93 | $15.12 | $15.08 | 340,633 |
| 2020-11-02 | $14.72 | $15.74 | $14.37 | $15.38 | $15.34 | 585,025 |
| 2020-10-30 | $14.16 | $14.64 | $14.01 | $14.45 | $14.41 | 433,879 |
| 2020-10-29 | $13.81 | $14.27 | $13.43 | $14.22 | $14.18 | 567,795 |
| 2020-10-28 | $14.61 | $14.64 | $13.87 | $14.03 | $13.99 | 441,509 |
| 2020-10-27 | $15.14 | $15.31 | $14.75 | $15.16 | $15.12 | 409,748 |
| 2020-10-26 | $15.05 | $15.20 | $14.67 | $15.07 | $15.03 | 603,825 |
| 2020-10-23 | $15.00 | $15.72 | $14.88 | $15.35 | $15.31 | 590,031 |
| 2020-10-22 | $15.00 | $15.75 | $14.43 | $14.98 | $14.93 | 893,083 |
| 2020-10-21 | $14.87 | $14.89 | $14.29 | $14.46 | $14.41 | 501,683 |
| 2020-10-20 | $15.15 | $15.39 | $14.67 | $15.02 | $14.97 | 571,343 |
| 2020-10-19 | $14.90 | $15.32 | $14.74 | $14.84 | $14.79 | 378,227 |
| 2020-10-16 | $15.57 | $15.90 | $14.83 | $14.85 | $14.80 | 309,772 |
| 2020-10-15 | $15.18 | $15.89 | $15.09 | $15.77 | $15.72 | 325,450 |
| 2020-10-14 | $15.30 | $16.37 | $15.28 | $15.87 | $15.82 | 475,086 |
| 2020-10-13 | $16.14 | $16.23 | $15.26 | $15.27 | $15.22 | 502,465 |
| 2020-10-12 | $16.14 | $16.34 | $15.60 | $15.82 | $15.77 | 350,691 |
| 2020-10-09 | $16.87 | $16.87 | $16.11 | $16.31 | $16.26 | 500,411 |
| 2020-10-08 | $16.39 | $16.86 | $16.32 | $16.75 | $16.69 | 227,090 |
| 2020-10-07 | $15.95 | $16.40 | $15.72 | $16.20 | $16.15 | 500,933 |
| 2020-10-06 | $15.91 | $16.15 | $15.55 | $15.84 | $15.79 | 677,140 |
| 2020-10-05 | $15.21 | $15.79 | $15.21 | $15.47 | $15.42 | 471,330 |
| 2020-10-02 | $13.83 | $15.49 | $13.82 | $14.88 | $14.83 | 1,214,911 |
| 2020-10-01 | $15.05 | $15.23 | $14.20 | $14.29 | $14.24 | 964,961 |
| 2020-09-30 | $15.94 | $16.26 | $15.19 | $15.26 | $15.21 | 580,303 |
| 2020-09-29 | $16.70 | $16.98 | $15.49 | $15.95 | $15.90 | 533,164 |
| 2020-09-28 | $16.01 | $16.48 | $15.93 | $16.00 | $15.95 | 542,864 |
| 2020-09-25 | $15.87 | $16.17 | $15.03 | $15.54 | $15.49 | 450,648 |
| 2020-09-24 | $16.32 | $16.87 | $15.63 | $16.15 | $16.10 | 516,384 |
| 2020-09-23 | $17.32 | $17.63 | $16.46 | $16.54 | $16.49 | 811,016 |
| 2020-09-22 | $17.41 | $17.69 | $17.12 | $17.27 | $17.21 | 426,135 |
| 2020-09-21 | $17.20 | $17.33 | $16.52 | $17.13 | $17.07 | 562,632 |
| 2020-09-18 | $18.50 | $18.56 | $17.46 | $17.94 | $17.88 | 764,991 |
| 2020-09-17 | $18.50 | $18.97 | $18.21 | $18.48 | $18.42 | 422,608 |
| 2020-09-16 | $18.38 | $19.77 | $18.15 | $19.00 | $18.94 | 591,813 |
| 2020-09-15 | $17.82 | $18.22 | $17.39 | $18.09 | $18.03 | 387,738 |
| 2020-09-14 | $17.61 | $17.73 | $17.09 | $17.59 | $17.53 | 421,168 |
| 2020-09-11 | $17.85 | $17.90 | $17.25 | $17.63 | $17.57 | 246,395 |
| 2020-09-10 | $18.63 | $18.85 | $17.63 | $17.69 | $17.63 | 362,236 |
| 2020-09-09 | $19.02 | $19.34 | $18.71 | $18.73 | $18.67 | 372,761 |
| 2020-09-08 | $20.30 | $20.35 | $18.23 | $18.97 | $18.91 | 638,020 |
| 2020-09-04 | $20.70 | $21.05 | $20.14 | $20.86 | $20.79 | 369,587 |
| 2020-09-03 | $20.12 | $21.13 | $19.99 | $20.23 | $20.16 | 423,993 |
| 2020-09-02 | $21.11 | $21.12 | $20.02 | $20.11 | $20.04 | 347,992 |
| 2020-09-01 | $20.66 | $21.17 | $20.47 | $21.08 | $21.01 | 327,782 |
| 2020-08-31 | $22.04 | $22.33 | $20.93 | $20.93 | $20.86 | 459,639 |
| 2020-08-28 | $21.54 | $22.17 | $21.43 | $21.90 | $21.83 | 376,117 |
| 2020-08-27 | $21.49 | $21.75 | $21.05 | $21.60 | $21.53 | 453,736 |
| 2020-08-26 | $22.73 | $22.80 | $21.40 | $21.65 | $21.58 | 434,605 |
| 2020-08-25 | $23.38 | $23.59 | $22.50 | $22.52 | $22.45 | 291,804 |
| 2020-08-24 | $22.54 | $23.20 | $22.15 | $23.13 | $23.05 | 313,357 |
| 2020-08-21 | $23.16 | $23.20 | $21.94 | $22.38 | $22.31 | 523,376 |
| 2020-08-20 | $23.44 | $23.90 | $22.91 | $23.42 | $23.34 | 551,225 |
| 2020-08-19 | $23.33 | $24.20 | $23.27 | $23.79 | $23.71 | 313,551 |
| 2020-08-18 | $24.01 | $24.50 | $23.49 | $23.56 | $23.48 | 367,166 |
| 2020-08-17 | $24.70 | $24.85 | $23.85 | $24.09 | $24.01 | 190,464 |
| 2020-08-14 | $23.62 | $24.60 | $23.62 | $24.52 | $24.44 | 429,389 |
| 2020-08-13 | $24.26 | $24.53 | $23.54 | $24.04 | $23.96 | 289,084 |
| 2020-08-12 | $24.79 | $25.02 | $23.94 | $24.46 | $24.38 | 434,391 |
| 2020-08-11 | $24.92 | $25.56 | $24.26 | $24.37 | $24.29 | 513,747 |
| 2020-08-10 | $23.66 | $24.61 | $23.66 | $24.52 | $24.44 | 375,029 |
| 2020-08-07 | $23.61 | $23.69 | $22.99 | $23.51 | $23.43 | 356,698 |
| 2020-08-06 | $24.65 | $24.86 | $23.80 | $23.86 | $23.78 | 261,740 |
| 2020-08-05 | $24.26 | $25.10 | $24.05 | $24.93 | $24.85 | 532,166 |
| 2020-08-04 | $22.73 | $23.92 | $22.46 | $23.74 | $23.66 | 525,750 |
| 2020-08-03 | $21.53 | $22.89 | $21.35 | $22.73 | $22.65 | 561,373 |
| 2020-07-31 | $22.01 | $22.19 | $21.00 | $21.33 | $21.26 | 505,061 |
| 2020-07-30 | $22.47 | $22.52 | $21.62 | $22.14 | $22.07 | 554,652 |
| 2020-07-29 | $22.61 | $23.35 | $22.41 | $22.96 | $22.88 | 462,269 |
| 2020-07-28 | $23.17 | $23.82 | $22.51 | $22.55 | $22.48 | 482,267 |
| 2020-07-27 | $23.75 | $24.59 | $23.30 | $23.36 | $23.28 | 849,714 |
| 2020-07-24 | $23.42 | $24.14 | $23.16 | $23.74 | $23.66 | 851,980 |
| 2020-07-23 | $23.00 | $23.92 | $21.92 | $23.61 | $23.52 | 1,396,156 |
| 2020-07-22 | $22.07 | $22.40 | $21.17 | $22.26 | $22.18 | 942,732 |
| 2020-07-21 | $20.82 | $22.77 | $20.75 | $22.32 | $22.24 | 691,408 |
| 2020-07-20 | $20.51 | $21.34 | $20.22 | $20.22 | $20.14 | 1,275,491 |
| 2020-07-17 | $20.50 | $20.97 | $20.21 | $20.30 | $20.22 | 498,503 |
| 2020-07-16 | $20.56 | $21.15 | $20.00 | $20.66 | $20.58 | 1,085,757 |
| 2020-07-15 | $21.61 | $22.10 | $20.75 | $21.39 | $21.31 | 845,371 |
| 2020-07-14 | $20.06 | $21.16 | $19.88 | $21.09 | $21.01 | 537,788 |
| 2020-07-13 | $21.11 | $21.18 | $20.17 | $20.18 | $20.10 | 598,285 |
| 2020-07-10 | $20.00 | $20.83 | $19.66 | $20.78 | $20.70 | 671,201 |
| 2020-07-09 | $21.89 | $22.38 | $20.03 | $20.09 | $20.02 | 587,377 |
| 2020-07-08 | $21.81 | $22.53 | $21.62 | $22.03 | $21.95 | 735,840 |
| 2020-07-07 | $21.56 | $21.72 | $20.85 | $21.60 | $21.52 | 1,017,067 |
| 2020-07-06 | $22.25 | $22.43 | $21.03 | $21.86 | $21.78 | 737,748 |
| 2020-07-02 | $20.93 | $21.68 | $20.72 | $21.27 | $21.19 | 547,412 |
| 2020-07-01 | $20.40 | $21.02 | $19.64 | $20.35 | $20.27 | 982,824 |
| 2020-06-30 | $19.21 | $20.53 | $18.79 | $20.32 | $20.24 | 697,761 |
| 2020-06-29 | $19.78 | $20.32 | $19.18 | $19.37 | $19.30 | 560,665 |
| 2020-06-26 | $20.17 | $20.30 | $19.61 | $19.66 | $19.59 | 849,483 |
| 2020-06-25 | $19.14 | $20.78 | $19.04 | $20.38 | $20.30 | 850,355 |
| 2020-06-24 | $20.66 | $20.67 | $19.12 | $19.36 | $19.29 | 651,195 |
| 2020-06-23 | $20.94 | $21.81 | $20.66 | $21.25 | $21.17 | 1,102,211 |
| 2020-06-22 | $19.90 | $20.62 | $19.54 | $20.58 | $20.50 | 1,486,407 |
| 2020-06-19 | $20.60 | $20.99 | $19.50 | $19.50 | $19.43 | 7,163,698 |
| 2020-06-18 | $19.37 | $20.55 | $19.21 | $19.97 | $19.90 | 2,066,033 |
| 2020-06-17 | $21.64 | $21.64 | $19.20 | $19.68 | $19.61 | 1,900,215 |
| 2020-06-16 | $22.72 | $23.10 | $21.32 | $21.69 | $21.61 | 2,394,251 |
| 2020-06-15 | $21.94 | $22.07 | $19.91 | $21.25 | $21.17 | 4,315,476 |
| 2020-06-12 | $23.75 | $25.65 | $23.29 | $23.87 | $23.78 | 936,256 |
| 2020-06-11 | $23.75 | $24.28 | $21.54 | $22.05 | $21.97 | 1,280,084 |
| 2020-06-10 | $28.34 | $28.65 | $26.20 | $26.74 | $26.64 | 660,185 |
| 2020-06-09 | $27.67 | $29.18 | $27.03 | $28.59 | $28.48 | 863,313 |
| 2020-06-08 | $28.65 | $29.59 | $26.97 | $29.15 | $29.04 | 1,352,752 |
| 2020-06-05 | $24.08 | $27.17 | $23.63 | $26.86 | $26.76 | 1,706,532 |
| 2020-06-04 | $21.37 | $23.20 | $21.10 | $22.97 | $22.88 | 729,057 |
| 2020-06-03 | $21.75 | $21.96 | $20.82 | $21.55 | $21.47 | 696,752 |
| 2020-06-02 | $20.01 | $21.30 | $19.91 | $21.14 | $21.06 | 743,694 |
| 2020-06-01 | $20.20 | $20.94 | $19.39 | $19.79 | $19.72 | 975,510 |
| 2020-05-29 | $19.80 | $20.38 | $18.85 | $20.22 | $20.14 | 1,191,592 |
| 2020-05-28 | $20.60 | $20.74 | $19.82 | $19.97 | $19.90 | 806,984 |
| 2020-05-27 | $20.04 | $20.64 | $19.05 | $20.49 | $20.41 | 993,286 |
| 2020-05-26 | $20.13 | $20.48 | $19.58 | $19.76 | $19.69 | 895,925 |
| 2020-05-22 | $19.33 | $19.84 | $19.22 | $19.64 | $19.57 | 466,524 |
| 2020-05-21 | $19.93 | $20.17 | $19.16 | $19.69 | $19.62 | 674,873 |
| 2020-05-20 | $19.60 | $19.94 | $19.37 | $19.84 | $19.77 | 684,029 |
| 2020-05-19 | $20.35 | $20.47 | $18.95 | $18.95 | $18.88 | 641,316 |
| 2020-05-18 | $19.26 | $20.83 | $18.96 | $20.59 | $20.51 | 1,007,345 |
| 2020-05-15 | $17.59 | $18.19 | $17.03 | $18.07 | $18.00 | 624,524 |
| 2020-05-14 | $16.64 | $18.12 | $16.29 | $17.71 | $17.64 | 951,617 |
| 2020-05-13 | $18.23 | $18.23 | $16.90 | $17.29 | $17.23 | 903,133 |
| 2020-05-12 | $18.07 | $19.43 | $17.87 | $18.71 | $18.64 | 1,005,544 |
| 2020-05-11 | $18.50 | $18.85 | $18.04 | $18.44 | $18.37 | 693,209 |
| 2020-05-08 | $16.89 | $19.02 | $16.69 | $18.95 | $18.88 | 1,086,829 |
| 2020-05-07 | $16.95 | $17.44 | $16.01 | $16.29 | $16.23 | 757,575 |
| 2020-05-06 | $17.29 | $17.83 | $16.58 | $16.59 | $16.52 | 653,291 |
| 2020-05-05 | $19.85 | $19.96 | $16.78 | $17.10 | $17.03 | 2,105,066 |
| 2020-05-04 | $16.76 | $18.62 | $16.42 | $18.59 | $18.51 | 1,241,175 |
| 2020-05-01 | $18.70 | $19.20 | $17.18 | $17.51 | $17.43 | 1,526,924 |
| 2020-04-30 | $20.00 | $20.42 | $18.50 | $19.61 | $19.52 | 9,753,520 |
| 2020-04-29 | $17.79 | $19.84 | $17.51 | $19.71 | $19.62 | 1,872,174 |
| 2020-04-28 | $16.62 | $17.89 | $16.47 | $16.93 | $16.86 | 2,694,671 |
| 2020-04-27 | $14.75 | $16.28 | $13.80 | $15.51 | $15.44 | 1,166,328 |
| 2020-04-24 | $15.47 | $16.16 | $14.58 | $14.96 | $14.90 | 1,679,034 |
| 2020-04-23 | $12.50 | $15.41 | $12.50 | $14.94 | $14.88 | 3,453,179 |
| 2020-04-22 | $12.63 | $13.14 | $12.57 | $12.99 | $12.93 | 1,181,803 |
| 2020-04-21 | $11.77 | $12.20 | $11.61 | $12.08 | $12.03 | 2,096,019 |
| 2020-04-20 | $11.47 | $12.50 | $10.97 | $11.96 | $11.91 | 1,570,077 |
| 2020-04-17 | $11.00 | $11.92 | $11.00 | $11.75 | $11.70 | 1,241,454 |
| 2020-04-16 | $11.15 | $11.51 | $10.60 | $10.81 | $10.76 | 902,869 |
| 2020-04-15 | $11.22 | $11.65 | $10.67 | $11.57 | $11.52 | 1,373,530 |
| 2020-04-14 | $11.90 | $12.44 | $11.66 | $11.99 | $11.94 | 1,468,623 |
| 2020-04-13 | $12.40 | $12.78 | $11.73 | $11.85 | $11.80 | 1,730,209 |
| 2020-04-09 | $11.53 | $12.63 | $10.58 | $11.67 | $11.62 | 2,412,708 |
| 2020-04-08 | $10.68 | $11.13 | $10.02 | $11.03 | $10.98 | 1,178,190 |
| 2020-04-07 | $10.93 | $11.13 | $10.22 | $10.45 | $10.40 | 1,705,834 |
| 2020-04-06 | $10.04 | $10.42 | $9.61 | $10.31 | $10.27 | 1,006,912 |
| 2020-04-03 | $10.03 | $10.28 | $9.20 | $9.90 | $9.86 | 1,695,721 |
| 2020-04-02 | $10.36 | $10.77 | $9.36 | $9.65 | $9.61 | 1,863,528 |
| 2020-04-01 | $9.97 | $10.29 | $9.01 | $9.49 | $9.45 | 1,216,267 |
| 2020-03-31 | $9.77 | $10.65 | $9.55 | $10.34 | $10.30 | 1,467,311 |
| 2020-03-30 | $9.55 | $9.93 | $8.90 | $9.51 | $9.47 | 1,915,222 |
| 2020-03-27 | $9.76 | $10.32 | $9.24 | $9.75 | $9.71 | 1,753,912 |
| 2020-03-26 | $10.71 | $10.76 | $9.61 | $10.26 | $10.22 | 1,593,129 |
| 2020-03-25 | $11.09 | $11.58 | $10.04 | $10.27 | $10.23 | 1,475,721 |
| 2020-03-24 | $10.69 | $11.00 | $10.09 | $10.91 | $10.86 | 1,421,172 |
| 2020-03-23 | $10.14 | $10.29 | $9.46 | $9.80 | $9.76 | 1,688,126 |
| 2020-03-20 | $9.91 | $10.53 | $8.84 | $9.95 | $9.91 | 6,632,209 |
| 2020-03-19 | $8.07 | $10.80 | $8.07 | $9.39 | $9.35 | 3,639,493 |
| 2020-03-18 | $7.48 | $8.11 | $6.68 | $8.05 | $8.02 | 1,846,362 |
| 2020-03-17 | $8.12 | $8.68 | $7.82 | $7.99 | $7.96 | 3,378,630 |
| 2020-03-16 | $7.20 | $8.70 | $6.90 | $8.16 | $8.12 | 3,055,837 |
| 2020-03-13 | $8.55 | $9.13 | $7.90 | $8.49 | $8.45 | 2,886,104 |
| 2020-03-12 | $9.98 | $9.98 | $7.98 | $8.06 | $8.03 | 4,180,612 |
| 2020-03-11 | $13.01 | $13.01 | $10.44 | $10.93 | $10.88 | 3,780,807 |
| 2020-03-10 | $15.73 | $15.89 | $12.45 | $13.06 | $13.00 | 3,275,683 |
| 2020-03-09 | $16.77 | $16.78 | $11.75 | $13.52 | $13.46 | 7,537,171 |
| 2020-03-06 | $24.55 | $25.18 | $23.36 | $23.84 | $23.74 | 2,576,044 |
| 2020-03-05 | $26.00 | $26.22 | $25.04 | $25.49 | $25.38 | 1,376,711 |
| 2020-03-04 | $27.64 | $27.64 | $26.24 | $26.65 | $26.53 | 1,139,001 |
| 2020-03-03 | $27.69 | $28.41 | $26.48 | $27.18 | $27.06 | 1,149,748 |
| 2020-03-02 | $27.19 | $27.67 | $25.70 | $27.64 | $27.52 | 1,149,596 |
| 2020-02-28 | $26.18 | $27.62 | $25.79 | $26.84 | $26.72 | 1,797,361 |
| 2020-02-27 | $27.46 | $28.03 | $26.46 | $26.95 | $26.83 | 1,176,342 |
| 2020-02-26 | $29.07 | $29.31 | $27.92 | $28.32 | $28.20 | 977,874 |
| 2020-02-25 | $29.99 | $30.17 | $28.75 | $29.01 | $28.88 | 1,239,482 |
| 2020-02-24 | $29.97 | $30.33 | $29.45 | $29.88 | $29.75 | 873,806 |
| 2020-02-21 | $32.50 | $32.53 | $30.63 | $31.20 | $31.06 | 734,346 |
| 2020-02-20 | $32.95 | $33.13 | $32.50 | $32.68 | $32.54 | 571,575 |
| 2020-02-19 | $33.20 | $33.28 | $32.71 | $32.76 | $32.62 | 577,497 |
| 2020-02-18 | $33.25 | $33.49 | $32.71 | $33.03 | $32.89 | 499,959 |
| 2020-02-14 | $33.50 | $33.77 | $32.95 | $33.75 | $33.60 | 487,483 |
| 2020-02-13 | $33.68 | $33.96 | $32.54 | $33.32 | $33.18 | 740,753 |
| 2020-02-12 | $34.80 | $34.98 | $33.13 | $33.95 | $33.80 | 773,378 |
| 2020-02-11 | $34.76 | $34.82 | $33.38 | $33.80 | $33.65 | 963,241 |
| 2020-02-10 | $34.50 | $34.50 | $33.65 | $34.11 | $33.96 | 615,880 |
| 2020-02-07 | $36.28 | $36.28 | $34.62 | $34.66 | $34.51 | 578,617 |
| 2020-02-06 | $37.10 | $37.44 | $36.19 | $36.58 | $36.42 | 328,370 |
| 2020-02-05 | $37.21 | $37.62 | $36.41 | $36.97 | $36.81 | 800,398 |
| 2020-02-04 | $35.76 | $37.17 | $35.60 | $36.40 | $36.24 | 986,606 |
| 2020-02-03 | $34.95 | $35.28 | $34.57 | $34.90 | $34.75 | 640,924 |
| 2020-01-31 | $35.61 | $35.85 | $34.65 | $35.13 | $34.98 | 918,892 |
| 2020-01-30 | $35.81 | $36.33 | $34.60 | $36.23 | $36.07 | 1,285,330 |
| 2020-01-29 | $36.50 | $36.75 | $35.56 | $35.66 | $35.51 | 731,550 |
| 2020-01-28 | $36.20 | $36.66 | $35.82 | $36.00 | $35.84 | 479,523 |
| 2020-01-27 | $36.81 | $37.13 | $35.60 | $35.96 | $35.80 | 1,064,772 |
| 2020-01-24 | $38.39 | $38.39 | $37.42 | $37.87 | $37.71 | 405,199 |
| 2020-01-23 | $38.26 | $39.07 | $37.44 | $38.68 | $38.51 | 459,369 |
| 2020-01-22 | $39.02 | $39.22 | $38.65 | $39.06 | $38.64 | 679,815 |
| 2020-01-21 | $39.55 | $39.98 | $39.06 | $39.31 | $38.89 | 593,221 |
| 2020-01-17 | $40.09 | $40.52 | $39.76 | $39.83 | $39.40 | 454,183 |
| 2020-01-16 | $40.17 | $40.77 | $39.63 | $39.94 | $39.51 | 523,369 |
| 2020-01-15 | $40.38 | $40.63 | $39.37 | $39.87 | $39.44 | 699,232 |
| 2020-01-14 | $39.95 | $40.97 | $39.73 | $40.74 | $40.30 | 530,698 |
| 2020-01-13 | $40.38 | $40.66 | $39.66 | $40.24 | $39.81 | 588,114 |
| 2020-01-10 | $40.00 | $40.38 | $39.47 | $40.23 | $39.80 | 320,437 |
| 2020-01-09 | $40.10 | $40.47 | $39.47 | $40.01 | $39.58 | 676,302 |
| 2020-01-08 | $41.17 | $41.17 | $39.74 | $40.20 | $39.77 | 1,001,646 |
| 2020-01-07 | $40.88 | $41.61 | $40.48 | $41.24 | $40.80 | 873,452 |
| 2020-01-06 | $40.00 | $41.00 | $39.77 | $40.94 | $40.50 | 774,998 |
| 2020-01-03 | $38.70 | $40.24 | $38.70 | $40.09 | $39.66 | 1,147,591 |
| 2020-01-02 | $37.48 | $38.54 | $37.07 | $38.41 | $38.00 | 1,479,035 |
| 2019-12-31 | $39.40 | $39.50 | $36.50 | $37.67 | $37.27 | 4,216,163 |
| 2019-12-30 | $46.92 | $48.40 | $46.92 | $47.46 | $46.95 | 421,816 |
| 2019-12-27 | $47.32 | $47.51 | $46.73 | $46.92 | $46.42 | 231,636 |
| 2019-12-26 | $47.72 | $48.03 | $46.98 | $47.21 | $46.70 | 292,980 |
| 2019-12-24 | $47.15 | $47.73 | $46.94 | $47.19 | $46.68 | 171,359 |
| 2019-12-23 | $46.57 | $47.29 | $46.51 | $47.06 | $46.56 | 515,522 |
| 2019-12-20 | $46.45 | $46.70 | $45.64 | $46.52 | $46.02 | 1,406,468 |
| 2019-12-19 | $45.77 | $46.41 | $45.67 | $46.26 | $45.76 | 741,896 |
| 2019-12-18 | $44.50 | $45.86 | $44.05 | $45.77 | $45.28 | 565,265 |
| 2019-12-17 | $45.22 | $45.40 | $44.27 | $44.44 | $43.96 | 850,446 |
| 2019-12-16 | $45.16 | $46.50 | $45.14 | $45.35 | $44.86 | 668,206 |
| 2019-12-13 | $45.50 | $46.12 | $44.58 | $44.79 | $44.31 | 317,175 |
| 2019-12-12 | $44.25 | $45.69 | $44.24 | $45.53 | $45.04 | 648,722 |
| 2019-12-11 | $43.45 | $44.24 | $43.26 | $44.00 | $43.53 | 479,624 |
| 2019-12-10 | $44.89 | $44.98 | $42.80 | $43.29 | $42.83 | 978,821 |
| 2019-12-09 | $45.75 | $46.20 | $44.62 | $44.64 | $44.16 | 483,800 |
| 2019-12-06 | $44.20 | $46.30 | $44.20 | $46.18 | $45.68 | 487,487 |
| 2019-12-05 | $45.21 | $45.52 | $44.15 | $44.21 | $43.74 | 550,615 |
| 2019-12-04 | $43.59 | $45.08 | $43.51 | $44.77 | $44.29 | 590,856 |
| 2019-12-03 | $43.23 | $43.29 | $42.42 | $43.17 | $42.71 | 729,304 |
| 2019-12-02 | $44.09 | $44.73 | $43.54 | $43.89 | $43.42 | 879,298 |
| 2019-11-29 | $44.33 | $44.57 | $43.41 | $43.80 | $43.33 | 291,609 |
| 2019-11-27 | $45.12 | $45.78 | $44.64 | $44.80 | $44.32 | 569,108 |
| 2019-11-26 | $46.41 | $46.43 | $44.90 | $45.03 | $44.55 | 274,995 |
| 2019-11-25 | $46.00 | $46.65 | $45.43 | $46.52 | $46.02 | 431,626 |
| 2019-11-22 | $45.82 | $46.87 | $45.64 | $46.13 | $45.64 | 281,460 |
| 2019-11-21 | $44.89 | $45.85 | $44.38 | $45.78 | $45.29 | 416,491 |
| 2019-11-20 | $44.67 | $45.61 | $44.03 | $44.44 | $43.96 | 711,761 |
| 2019-11-19 | $44.34 | $44.91 | $43.65 | $44.62 | $44.14 | 936,998 |
| 2019-11-18 | $46.22 | $46.26 | $44.48 | $44.66 | $44.18 | 478,728 |
| 2019-11-15 | $46.25 | $47.20 | $46.00 | $46.58 | $46.08 | 510,153 |
| 2019-11-14 | $45.78 | $46.47 | $45.65 | $46.00 | $45.51 | 411,125 |
| 2019-11-13 | $46.52 | $46.72 | $45.66 | $45.99 | $45.50 | 441,637 |
| 2019-11-12 | $48.45 | $48.45 | $46.68 | $46.87 | $46.37 | 521,231 |
| 2019-11-11 | $47.53 | $48.63 | $47.14 | $48.57 | $48.05 | 354,529 |
| 2019-11-08 | $46.88 | $48.53 | $46.32 | $48.46 | $47.94 | 432,318 |
| 2019-11-07 | $47.68 | $48.99 | $46.99 | $47.30 | $46.79 | 488,697 |
| 2019-11-06 | $48.54 | $48.54 | $46.38 | $46.90 | $46.40 | 499,187 |
| 2019-11-05 | $48.91 | $48.91 | $48.01 | $48.56 | $48.04 | 515,552 |
| 2019-11-04 | $47.34 | $49.22 | $47.18 | $48.83 | $48.31 | 769,526 |
| 2019-11-01 | $44.66 | $46.63 | $44.40 | $46.58 | $46.08 | 486,213 |
| 2019-10-31 | $43.65 | $44.75 | $43.42 | $44.04 | $43.57 | 696,855 |
| 2019-10-30 | $47.61 | $47.61 | $43.38 | $44.10 | $43.63 | 1,114,091 |
| 2019-10-29 | $44.68 | $47.20 | $44.62 | $47.16 | $46.65 | 924,694 |
| 2019-10-28 | $44.60 | $45.94 | $44.60 | $45.17 | $44.69 | 875,401 |
| 2019-10-25 | $44.27 | $45.67 | $44.02 | $44.24 | $43.77 | 620,672 |
| 2019-10-24 | $46.00 | $46.33 | $42.83 | $44.20 | $43.73 | 1,105,030 |
| 2019-10-23 | $42.27 | $44.25 | $41.40 | $43.80 | $43.33 | 1,584,145 |
| 2019-10-22 | $42.38 | $43.53 | $41.85 | $42.32 | $41.87 | 871,634 |
| 2019-10-21 | $40.70 | $42.57 | $40.70 | $42.06 | $41.61 | 946,709 |
| 2019-10-18 | $42.07 | $43.03 | $40.39 | $40.39 | $39.96 | 941,562 |
| 2019-10-17 | $43.22 | $43.22 | $41.91 | $42.07 | $41.62 | 906,958 |
| 2019-10-16 | $44.27 | $45.75 | $43.48 | $43.59 | $42.57 | 1,051,701 |
| 2019-10-15 | $44.03 | $45.73 | $43.67 | $44.55 | $43.50 | 461,299 |
| 2019-10-14 | $43.74 | $44.34 | $43.00 | $44.10 | $43.06 | 395,155 |
| 2019-10-11 | $43.51 | $44.66 | $43.14 | $44.14 | $43.10 | 605,288 |
| 2019-10-10 | $42.31 | $42.81 | $42.03 | $42.64 | $41.64 | 362,642 |
| 2019-10-09 | $42.86 | $43.02 | $40.76 | $42.05 | $41.06 | 579,229 |
| 2019-10-08 | $42.96 | $43.89 | $42.52 | $42.59 | $41.59 | 396,354 |
| 2019-10-07 | $43.83 | $44.74 | $43.36 | $43.42 | $42.40 | 334,849 |
| 2019-10-04 | $45.16 | $45.34 | $42.76 | $43.67 | $42.64 | 751,723 |
| 2019-10-03 | $43.31 | $45.29 | $42.93 | $45.17 | $44.11 | 325,004 |
| 2019-10-02 | $43.75 | $44.38 | $43.12 | $43.48 | $42.46 | 364,972 |
| 2019-10-01 | $46.94 | $47.25 | $43.75 | $43.95 | $42.92 | 481,088 |
| 2019-09-30 | $45.82 | $46.74 | $45.73 | $46.62 | $45.52 | 336,189 |
| 2019-09-27 | $45.08 | $46.24 | $45.08 | $45.87 | $44.79 | 278,161 |
| 2019-09-26 | $45.91 | $45.91 | $44.80 | $45.54 | $44.47 | 304,566 |
| 2019-09-25 | $46.22 | $47.16 | $45.45 | $46.41 | $45.32 | 446,235 |
| 2019-09-24 | $48.26 | $48.40 | $45.33 | $46.86 | $45.76 | 734,304 |
| 2019-09-23 | $48.17 | $49.38 | $48.02 | $48.42 | $47.28 | 567,615 |
| 2019-09-20 | $50.03 | $50.31 | $47.92 | $48.82 | $47.67 | 1,588,331 |
| 2019-09-19 | $49.70 | $50.63 | $49.44 | $49.86 | $48.69 | 943,790 |
| 2019-09-18 | $49.50 | $50.27 | $48.55 | $49.15 | $48.00 | 963,621 |
| 2019-09-17 | $51.33 | $51.61 | $48.46 | $50.01 | $48.83 | 1,301,050 |
| 2019-09-16 | $48.60 | $52.13 | $47.85 | $51.82 | $50.60 | 1,422,562 |
| 2019-09-13 | $47.44 | $48.12 | $46.53 | $46.91 | $45.81 | 538,418 |
| 2019-09-12 | $45.98 | $47.34 | $44.98 | $46.98 | $45.88 | 570,009 |
| 2019-09-11 | $45.50 | $47.01 | $44.37 | $46.95 | $45.85 | 787,199 |
| 2019-09-10 | $45.20 | $46.80 | $44.84 | $45.45 | $44.38 | 558,148 |
| 2019-09-09 | $43.61 | $45.16 | $43.21 | $44.74 | $43.69 | 672,474 |
| 2019-09-06 | $43.02 | $43.61 | $41.77 | $43.14 | $42.13 | 572,290 |
| 2019-09-05 | $42.50 | $44.08 | $42.26 | $43.37 | $42.35 | 899,581 |
| 2019-09-04 | $40.99 | $42.52 | $40.43 | $41.73 | $40.75 | 687,482 |
| 2019-09-03 | $38.64 | $40.33 | $38.14 | $40.09 | $39.15 | 573,806 |
| 2019-08-30 | $40.26 | $40.92 | $39.34 | $39.59 | $38.66 | 510,969 |
| 2019-08-29 | $39.56 | $41.02 | $39.29 | $40.33 | $39.38 | 525,945 |
| 2019-08-28 | $37.32 | $39.93 | $37.20 | $39.41 | $38.48 | 640,701 |
| 2019-08-27 | $37.65 | $37.97 | $37.09 | $37.27 | $36.39 | 517,560 |
| 2019-08-26 | $37.46 | $37.91 | $36.81 | $37.13 | $36.26 | 538,121 |
| 2019-08-23 | $37.56 | $38.47 | $36.61 | $36.81 | $35.95 | 478,825 |
| 2019-08-22 | $39.28 | $39.71 | $38.09 | $38.15 | $37.25 | 421,957 |
| 2019-08-21 | $39.59 | $39.92 | $38.87 | $39.15 | $38.23 | 432,855 |
| 2019-08-20 | $39.71 | $39.76 | $38.65 | $39.09 | $38.17 | 439,155 |
| 2019-08-19 | $39.67 | $40.54 | $39.34 | $40.16 | $39.22 | 378,950 |
| 2019-08-16 | $37.50 | $39.00 | $37.29 | $38.77 | $37.86 | 600,450 |
| 2019-08-15 | $37.87 | $37.87 | $36.61 | $37.02 | $36.15 | 569,724 |
| 2019-08-14 | $39.15 | $39.36 | $37.54 | $38.17 | $37.27 | 937,705 |
| 2019-08-13 | $40.25 | $42.20 | $39.95 | $40.42 | $39.47 | 832,850 |
| 2019-08-12 | $39.39 | $40.37 | $38.93 | $40.21 | $39.27 | 653,480 |
| 2019-08-09 | $40.70 | $40.99 | $39.79 | $39.82 | $38.88 | 645,444 |
| 2019-08-08 | $41.50 | $41.53 | $40.06 | $40.75 | $39.79 | 567,833 |
| 2019-08-07 | $40.82 | $41.43 | $40.06 | $41.15 | $40.18 | 718,132 |
| 2019-08-06 | $43.08 | $43.68 | $41.10 | $41.66 | $40.68 | 1,276,212 |
| 2019-08-05 | $44.10 | $44.10 | $42.55 | $42.96 | $41.95 | 940,187 |
| 2019-08-02 | $46.37 | $46.70 | $44.18 | $45.24 | $44.18 | 849,421 |
| 2019-08-01 | $49.60 | $49.87 | $46.08 | $46.35 | $45.26 | 1,015,430 |
| 2019-07-31 | $51.40 | $52.17 | $49.98 | $50.17 | $48.99 | 803,796 |
| 2019-07-30 | $47.39 | $51.43 | $47.13 | $51.28 | $50.08 | 1,030,784 |
| 2019-07-29 | $52.61 | $52.77 | $47.71 | $48.02 | $46.89 | 1,224,347 |
| 2019-07-26 | $53.14 | $53.55 | $52.59 | $53.03 | $51.78 | 725,404 |
| 2019-07-25 | $55.04 | $55.29 | $52.40 | $53.03 | $51.78 | 944,702 |
| 2019-07-24 | $54.75 | $55.33 | $54.31 | $54.90 | $53.61 | 765,928 |
| 2019-07-23 | $54.83 | $55.51 | $53.56 | $55.14 | $53.84 | 605,157 |
| 2019-07-22 | $54.67 | $56.03 | $53.82 | $54.63 | $53.35 | 555,491 |
| 2019-07-19 | $52.95 | $54.49 | $52.39 | $54.35 | $53.07 | 556,831 |
| 2019-07-18 | $53.19 | $53.80 | $52.87 | $53.26 | $51.49 | 833,596 |
| 2019-07-17 | $53.87 | $54.35 | $52.75 | $53.46 | $51.68 | 937,538 |
| 2019-07-16 | $53.15 | $55.07 | $52.80 | $53.81 | $52.02 | 711,610 |
| 2019-07-15 | $54.38 | $54.43 | $53.05 | $53.36 | $51.58 | 462,230 |
| 2019-07-12 | $54.85 | $55.43 | $54.16 | $54.37 | $52.56 | 670,895 |
| 2019-07-11 | $53.85 | $55.04 | $53.71 | $55.00 | $53.17 | 1,204,102 |
| 2019-07-10 | $52.24 | $53.93 | $52.24 | $53.84 | $52.05 | 697,401 |
| 2019-07-09 | $52.35 | $52.60 | $51.09 | $51.32 | $49.61 | 580,722 |
| 2019-07-08 | $53.28 | $53.96 | $52.66 | $52.76 | $51.00 | 487,841 |
| 2019-07-05 | $52.19 | $53.60 | $52.05 | $53.45 | $51.67 | 308,358 |
| 2019-07-03 | $52.74 | $52.81 | $51.99 | $52.50 | $50.75 | 239,663 |
| 2019-07-02 | $52.61 | $52.88 | $51.66 | $52.49 | $50.74 | 873,017 |
| 2019-07-01 | $53.63 | $54.29 | $52.70 | $52.88 | $51.12 | 538,662 |
| 2019-06-28 | $51.32 | $52.45 | $51.32 | $52.28 | $50.54 | 540,713 |
| 2019-06-27 | $50.17 | $51.84 | $50.03 | $51.23 | $49.53 | 768,073 |
| 2019-06-26 | $52.12 | $52.30 | $49.93 | $50.04 | $48.37 | 951,202 |
| 2019-06-25 | $52.16 | $52.34 | $51.27 | $51.77 | $50.05 | 857,836 |
| 2019-06-24 | $54.80 | $55.25 | $52.39 | $52.51 | $50.76 | 599,066 |
| 2019-06-21 | $54.36 | $55.35 | $53.29 | $55.00 | $53.17 | 1,394,109 |
| 2019-06-20 | $52.77 | $55.00 | $52.77 | $54.37 | $52.56 | 715,052 |
| 2019-06-19 | $50.95 | $52.12 | $50.45 | $51.65 | $49.93 | 480,343 |
| 2019-06-18 | $50.03 | $51.50 | $49.93 | $50.96 | $49.26 | 328,679 |
| 2019-06-17 | $47.92 | $50.00 | $47.71 | $49.69 | $48.04 | 429,924 |
| 2019-06-14 | $49.60 | $49.85 | $47.93 | $47.99 | $46.39 | 622,250 |
| 2019-06-13 | $49.28 | $49.79 | $48.63 | $49.60 | $47.95 | 674,506 |
| 2019-06-12 | $50.07 | $50.21 | $48.33 | $48.42 | $46.81 | 583,289 |
| 2019-06-11 | $50.13 | $51.61 | $50.13 | $50.62 | $48.94 | 448,741 |
| 2019-06-10 | $49.25 | $51.30 | $49.25 | $49.44 | $47.79 | 796,894 |
| 2019-06-07 | $49.44 | $49.62 | $48.00 | $48.96 | $47.33 | 621,273 |
| 2019-06-06 | $48.85 | $49.92 | $47.77 | $48.94 | $47.31 | 1,099,100 |
| 2019-06-05 | $50.24 | $50.24 | $48.58 | $49.04 | $47.41 | 515,932 |
| 2019-06-04 | $49.72 | $51.42 | $49.52 | $50.47 | $48.79 | 516,879 |
| 2019-06-03 | $47.86 | $49.45 | $47.67 | $49.03 | $47.40 | 656,812 |
| 2019-05-31 | $46.71 | $47.81 | $46.32 | $47.64 | $46.05 | 760,761 |
| 2019-05-30 | $48.80 | $48.93 | $47.03 | $47.67 | $46.08 | 418,502 |
| 2019-05-29 | $48.21 | $49.56 | $47.82 | $48.88 | $47.25 | 580,957 |
| 2019-05-28 | $51.23 | $51.23 | $48.76 | $48.94 | $47.31 | 758,549 |
| 2019-05-24 | $52.22 | $52.26 | $50.17 | $50.30 | $48.63 | 711,920 |
| 2019-05-23 | $52.86 | $52.86 | $51.20 | $51.93 | $50.20 | 863,680 |
| 2019-05-22 | $54.45 | $55.30 | $53.76 | $54.18 | $52.38 | 672,109 |
| 2019-05-21 | $54.00 | $55.88 | $54.00 | $54.85 | $53.02 | 632,328 |
| 2019-05-20 | $53.75 | $55.08 | $53.49 | $54.57 | $52.75 | 759,769 |
| 2019-05-17 | $55.33 | $56.00 | $54.07 | $54.14 | $52.34 | 261,759 |
| 2019-05-16 | $56.00 | $56.00 | $55.50 | $55.87 | $54.01 | 379,345 |
| 2019-05-15 | $55.44 | $56.12 | $54.60 | $55.80 | $53.94 | 495,982 |
| 2019-05-14 | $55.07 | $56.50 | $55.07 | $55.90 | $54.04 | 462,571 |
| 2019-05-13 | $56.67 | $57.36 | $54.18 | $54.91 | $53.08 | 528,467 |
| 2019-05-10 | $58.57 | $58.91 | $56.60 | $57.60 | $55.68 | 502,444 |
| 2019-05-09 | $58.31 | $59.26 | $58.09 | $58.73 | $56.78 | 971,447 |
| 2019-05-08 | $59.33 | $60.08 | $58.05 | $58.96 | $57.00 | 595,822 |
| 2019-05-07 | $59.75 | $60.12 | $58.56 | $59.41 | $57.43 | 469,111 |
| 2019-05-06 | $60.00 | $61.37 | $59.56 | $60.19 | $58.19 | 387,502 |
| 2019-05-03 | $59.97 | $60.88 | $59.78 | $60.52 | $58.51 | 854,554 |
| 2019-05-02 | $59.46 | $60.23 | $58.90 | $59.35 | $57.37 | 739,368 |
| 2019-05-01 | $63.19 | $63.73 | $59.98 | $60.02 | $58.02 | 844,730 |
| 2019-04-30 | $65.74 | $65.74 | $63.33 | $63.39 | $61.28 | 674,784 |
| 2019-04-29 | $65.90 | $66.44 | $64.94 | $65.17 | $63.00 | 506,106 |
| 2019-04-26 | $63.82 | $66.65 | $63.58 | $65.86 | $63.67 | 1,204,448 |
| 2019-04-25 | $70.35 | $70.88 | $64.45 | $64.46 | $62.31 | 1,653,300 |
| 2019-04-24 | $74.23 | $74.68 | $72.87 | $72.95 | $69.93 | 485,649 |
| 2019-04-23 | $75.03 | $75.63 | $74.18 | $74.56 | $71.47 | 355,283 |
| 2019-04-22 | $74.52 | $75.55 | $73.72 | $74.87 | $71.77 | 747,825 |
| 2019-04-18 | $74.17 | $75.41 | $73.34 | $73.83 | $70.77 | 819,182 |
| 2019-04-17 | $74.28 | $74.45 | $73.61 | $73.97 | $70.90 | 408,585 |
| 2019-04-16 | $72.39 | $73.87 | $71.90 | $73.47 | $70.42 | 333,988 |
| 2019-04-15 | $70.92 | $71.96 | $70.06 | $71.76 | $68.79 | 375,482 |
| 2019-04-12 | $70.19 | $70.99 | $69.70 | $70.88 | $67.94 | 245,540 |
| 2019-04-11 | $70.64 | $71.43 | $69.13 | $69.92 | $67.02 | 321,558 |
| 2019-04-10 | $70.22 | $71.11 | $69.67 | $70.64 | $67.71 | 354,909 |
| 2019-04-09 | $70.61 | $71.16 | $69.00 | $69.79 | $66.90 | 367,586 |
| 2019-04-08 | $70.72 | $71.94 | $70.46 | $71.20 | $68.25 | 587,682 |
| 2019-04-05 | $69.91 | $71.61 | $69.51 | $70.74 | $67.81 | 542,422 |
| 2019-04-04 | $68.90 | $69.41 | $68.19 | $69.31 | $66.44 | 414,109 |
| 2019-04-03 | $68.86 | $69.79 | $68.07 | $68.79 | $65.94 | 433,502 |
| 2019-04-02 | $68.95 | $69.43 | $67.74 | $68.38 | $65.55 | 412,080 |
| 2019-04-01 | $69.31 | $69.54 | $68.10 | $68.93 | $66.07 | 823,653 |
| 2019-03-29 | $70.65 | $70.99 | $68.29 | $68.93 | $66.07 | 282,980 |
| 2019-03-28 | $67.06 | $69.43 | $66.96 | $69.28 | $66.41 | 274,053 |
| 2019-03-27 | $67.78 | $68.39 | $66.88 | $67.49 | $64.69 | 374,010 |
| 2019-03-26 | $67.37 | $69.14 | $67.37 | $67.94 | $65.12 | 286,020 |
| 2019-03-25 | $66.61 | $66.79 | $65.27 | $66.59 | $63.83 | 317,827 |
| 2019-03-22 | $70.57 | $70.70 | $67.08 | $67.21 | $64.42 | 425,616 |
| 2019-03-21 | $71.90 | $72.50 | $70.75 | $71.41 | $68.45 | 306,777 |
| 2019-03-20 | $71.50 | $72.65 | $71.10 | $71.90 | $68.92 | 506,318 |
| 2019-03-19 | $71.13 | $71.84 | $70.46 | $71.52 | $68.55 | 984,480 |
| 2019-03-18 | $68.55 | $71.13 | $68.46 | $70.94 | $68.00 | 374,592 |
| 2019-03-15 | $68.80 | $68.97 | $67.88 | $68.47 | $65.63 | 1,233,099 |
| 2019-03-14 | $69.09 | $69.75 | $68.30 | $68.64 | $65.79 | 333,957 |
| 2019-03-13 | $68.80 | $69.32 | $68.15 | $69.05 | $66.19 | 439,810 |
| 2019-03-12 | $67.61 | $68.72 | $67.43 | $67.97 | $65.15 | 304,698 |
| 2019-03-11 | $65.97 | $68.33 | $65.62 | $67.56 | $64.76 | 905,781 |
| 2019-03-08 | $64.71 | $66.03 | $63.22 | $65.40 | $62.69 | 575,767 |
| 2019-03-07 | $65.78 | $66.05 | $64.28 | $65.91 | $63.18 | 608,221 |
| 2019-03-06 | $66.67 | $66.67 | $64.28 | $65.66 | $62.94 | 694,329 |
| 2019-03-05 | $66.65 | $67.60 | $65.79 | $67.11 | $64.33 | 593,665 |
| 2019-03-04 | $67.91 | $68.29 | $65.39 | $66.52 | $63.76 | 567,109 |
| 2019-03-01 | $65.53 | $67.43 | $65.53 | $67.37 | $64.58 | 549,295 |
| 2019-02-28 | $65.27 | $65.27 | $63.90 | $64.81 | $62.12 | 476,177 |
| 2019-02-27 | $63.29 | $66.02 | $63.04 | $65.40 | $62.69 | 579,147 |
| 2019-02-26 | $65.00 | $65.87 | $63.07 | $63.10 | $60.48 | 394,543 |
| 2019-02-25 | $65.16 | $65.46 | $64.45 | $64.75 | $62.07 | 553,621 |
| 2019-02-22 | $65.03 | $65.25 | $63.98 | $64.25 | $61.59 | 313,983 |
| 2019-02-21 | $66.72 | $66.93 | $64.30 | $64.69 | $62.01 | 436,355 |
| 2019-02-20 | $67.92 | $68.53 | $67.03 | $67.19 | $64.40 | 651,041 |
| 2019-02-19 | $67.32 | $68.77 | $67.07 | $67.79 | $64.98 | 491,206 |
| 2019-02-15 | $65.78 | $68.22 | $65.78 | $67.96 | $65.14 | 494,915 |
| 2019-02-14 | $65.86 | $66.04 | $64.85 | $65.09 | $62.39 | 566,565 |
| 2019-02-13 | $65.66 | $66.29 | $65.18 | $65.98 | $63.24 | 610,417 |
| 2019-02-12 | $66.05 | $66.71 | $64.75 | $65.36 | $62.65 | 782,345 |
| 2019-02-11 | $63.97 | $65.29 | $63.97 | $64.90 | $62.21 | 453,099 |
| 2019-02-08 | $63.21 | $64.65 | $63.11 | $63.87 | $61.22 | 441,468 |
| 2019-02-07 | $67.52 | $67.60 | $63.09 | $63.63 | $60.99 | 772,489 |
| 2019-02-06 | $68.27 | $68.77 | $67.76 | $67.88 | $65.07 | 274,067 |
| 2019-02-05 | $67.07 | $69.50 | $67.07 | $68.24 | $65.41 | 542,978 |
| 2019-02-04 | $67.50 | $67.96 | $67.25 | $67.75 | $64.94 | 620,138 |
| 2019-02-01 | $67.44 | $68.76 | $67.19 | $67.60 | $64.80 | 1,022,900 |
| 2019-01-31 | $68.85 | $71.02 | $65.15 | $67.46 | $64.66 | 1,188,703 |
| 2019-01-30 | $67.74 | $68.63 | $66.24 | $68.21 | $65.38 | 401,959 |
| 2019-01-29 | $67.86 | $68.91 | $67.06 | $67.16 | $64.38 | 368,493 |
| 2019-01-28 | $66.80 | $67.64 | $66.15 | $67.03 | $64.25 | 636,300 |
| 2019-01-25 | $67.03 | $69.24 | $66.91 | $68.08 | $65.26 | 798,085 |
| 2019-01-24 | $65.68 | $67.17 | $65.33 | $66.19 | $63.45 | 697,388 |
| 2019-01-23 | $68.08 | $68.54 | $65.59 | $65.96 | $62.70 | 506,218 |
| 2019-01-22 | $69.24 | $69.24 | $66.84 | $67.89 | $64.54 | 697,007 |
| 2019-01-18 | $69.23 | $71.46 | $68.68 | $70.50 | $67.02 | 558,874 |
| 2019-01-17 | $68.09 | $68.71 | $66.56 | $68.28 | $64.91 | 827,013 |
| 2019-01-16 | $68.34 | $69.73 | $67.98 | $68.77 | $65.38 | 242,811 |
| 2019-01-15 | $68.68 | $69.37 | $67.85 | $68.43 | $65.05 | 332,787 |
| 2019-01-14 | $68.09 | $69.54 | $67.96 | $68.51 | $65.13 | 445,880 |
| 2019-01-11 | $69.41 | $69.41 | $67.26 | $68.91 | $65.51 | 587,023 |
| 2019-01-10 | $67.65 | $70.63 | $67.49 | $69.91 | $66.46 | 567,074 |
| 2019-01-09 | $68.37 | $69.85 | $67.93 | $68.44 | $65.06 | 736,298 |
| 2019-01-08 | $67.33 | $67.55 | $65.95 | $67.09 | $63.78 | 581,585 |
| 2019-01-07 | $63.24 | $66.73 | $62.71 | $66.33 | $63.06 | 941,954 |
| 2019-01-04 | $62.20 | $64.19 | $61.03 | $62.95 | $59.84 | 985,792 |
| 2019-01-03 | $59.99 | $61.78 | $58.74 | $60.40 | $57.42 | 1,351,076 |
| 2019-01-02 | $58.47 | $61.55 | $57.84 | $59.91 | $56.95 | 927,964 |
| 2018-12-31 | $59.61 | $59.95 | $57.89 | $59.66 | $56.72 | 575,153 |
| 2018-12-28 | $59.77 | $60.58 | $58.56 | $59.23 | $56.31 | 419,779 |
| 2018-12-27 | $59.13 | $60.41 | $57.09 | $59.53 | $56.59 | 459,930 |
| 2018-12-26 | $57.77 | $60.98 | $56.72 | $60.92 | $57.91 | 583,005 |
| 2018-12-24 | $58.13 | $59.90 | $56.90 | $57.17 | $54.35 | 401,275 |
| 2018-12-21 | $58.88 | $60.65 | $58.17 | $58.84 | $55.94 | 1,275,832 |
| 2018-12-20 | $60.46 | $61.43 | $58.54 | $58.75 | $55.85 | 1,215,100 |
| 2018-12-19 | $63.90 | $64.72 | $60.73 | $61.45 | $58.42 | 798,987 |
| 2018-12-18 | $66.83 | $66.99 | $64.21 | $64.24 | $61.07 | 648,698 |
| 2018-12-17 | $65.86 | $68.01 | $65.74 | $66.76 | $63.46 | 798,203 |
| 2018-12-14 | $69.24 | $69.60 | $66.23 | $66.36 | $63.08 | 801,033 |
| 2018-12-13 | $70.71 | $70.92 | $68.78 | $69.79 | $66.35 | 791,365 |
| 2018-12-12 | $70.87 | $73.50 | $70.42 | $71.00 | $67.50 | 884,231 |
| 2018-12-11 | $73.89 | $73.89 | $69.11 | $69.69 | $66.25 | 957,448 |
| 2018-12-10 | $73.79 | $75.08 | $72.00 | $73.10 | $69.49 | 468,962 |
| 2018-12-07 | $78.13 | $79.85 | $74.89 | $75.00 | $71.30 | 506,297 |
| 2018-12-06 | $77.34 | $78.41 | $75.19 | $76.20 | $72.44 | 721,416 |
| 2018-12-04 | $85.06 | $85.23 | $79.33 | $79.54 | $75.61 | 630,903 |
| 2018-12-03 | $85.51 | $86.00 | $82.73 | $85.02 | $80.82 | 622,739 |
| 2018-11-30 | $82.12 | $83.67 | $80.60 | $83.11 | $79.01 | 815,042 |
| 2018-11-29 | $81.21 | $83.10 | $81.06 | $82.89 | $78.80 | 592,399 |
| 2018-11-28 | $79.47 | $81.58 | $78.77 | $81.36 | $77.34 | 319,036 |
| 2018-11-27 | $80.55 | $81.15 | $79.42 | $79.45 | $75.53 | 415,563 |
| 2018-11-26 | $80.16 | $81.02 | $78.94 | $80.68 | $76.70 | 538,778 |
| 2018-11-23 | $80.76 | $81.60 | $78.44 | $79.18 | $75.27 | 371,142 |
| 2018-11-21 | $83.36 | $84.15 | $82.31 | $82.94 | $78.85 | 379,417 |
| 2018-11-20 | $84.84 | $85.87 | $81.54 | $82.48 | $78.41 | 748,982 |
| 2018-11-19 | $85.61 | $88.04 | $85.34 | $87.39 | $83.08 | 643,819 |
| 2018-11-16 | $84.78 | $86.82 | $84.73 | $86.48 | $82.21 | 606,520 |
| 2018-11-15 | $81.24 | $84.39 | $80.83 | $84.20 | $80.04 | 680,551 |
| 2018-11-14 | $82.16 | $82.42 | $80.22 | $81.28 | $77.27 | 675,261 |
| 2018-11-13 | $82.81 | $83.50 | $80.40 | $80.47 | $76.50 | 549,342 |
| 2018-11-12 | $86.13 | $86.72 | $82.83 | $82.91 | $78.82 | 505,755 |
| 2018-11-09 | $84.36 | $85.76 | $82.22 | $85.48 | $81.26 | 515,431 |
| 2018-11-08 | $88.45 | $89.05 | $84.79 | $85.24 | $81.03 | 320,673 |
| 2018-11-07 | $88.80 | $88.96 | $86.51 | $88.54 | $84.17 | 586,595 |
| 2018-11-06 | $87.16 | $88.00 | $86.00 | $87.68 | $83.35 | 266,160 |
| 2018-11-05 | $86.68 | $88.40 | $86.11 | $87.10 | $82.80 | 444,961 |
| 2018-11-02 | $87.45 | $88.69 | $85.10 | $86.03 | $81.78 | 563,311 |
| 2018-11-01 | $87.06 | $87.42 | $84.57 | $86.82 | $82.53 | 632,864 |
| 2018-10-31 | $86.92 | $88.22 | $85.16 | $85.24 | $81.03 | 675,335 |
| 2018-10-30 | $83.83 | $85.41 | $82.07 | $85.30 | $81.09 | 1,377,628 |
| 2018-10-29 | $88.43 | $88.43 | $83.15 | $84.02 | $79.87 | 828,641 |
| 2018-10-26 | $86.92 | $88.87 | $85.09 | $87.05 | $82.75 | 1,117,447 |
| 2018-10-25 | $89.77 | $92.29 | $87.34 | $88.34 | $83.98 | 1,660,843 |
| 2018-10-24 | $97.93 | $98.49 | $91.78 | $91.98 | $87.44 | 891,589 |
| 2018-10-23 | $99.19 | $99.19 | $96.01 | $97.52 | $92.71 | 756,905 |
| 2018-10-22 | $102.05 | $102.12 | $100.22 | $101.47 | $96.46 | 406,560 |
| 2018-10-19 | $103.73 | $105.93 | $101.66 | $102.08 | $97.04 | 532,362 |
| 2018-10-18 | $104.97 | $105.35 | $102.80 | $103.77 | $98.65 | 435,248 |
| 2018-10-17 | $107.31 | $108.10 | $106.01 | $106.73 | $100.93 | 392,111 |
| 2018-10-16 | $107.10 | $108.14 | $106.30 | $107.98 | $102.11 | 451,432 |
| 2018-10-15 | $107.38 | $108.23 | $105.19 | $106.64 | $100.84 | 421,926 |
| 2018-10-12 | $109.44 | $109.96 | $105.52 | $107.25 | $101.42 | 477,343 |
| 2018-10-11 | $109.99 | $111.82 | $107.58 | $108.30 | $102.41 | 615,913 |
| 2018-10-10 | $117.46 | $118.34 | $111.42 | $111.78 | $105.70 | 574,432 |
| 2018-10-09 | $117.41 | $120.35 | $117.01 | $118.29 | $111.86 | 311,426 |
| 2018-10-08 | $116.68 | $118.62 | $116.21 | $117.55 | $111.16 | 528,011 |
| 2018-10-05 | $116.72 | $117.80 | $115.73 | $117.50 | $111.11 | 343,888 |
| 2018-10-04 | $120.42 | $120.92 | $116.07 | $116.89 | $110.53 | 811,168 |
| 2018-10-03 | $119.22 | $122.11 | $118.73 | $121.03 | $114.45 | 351,637 |
| 2018-10-02 | $116.75 | $119.42 | $116.06 | $118.92 | $112.45 | 244,818 |
| 2018-10-01 | $116.26 | $117.72 | $115.54 | $117.06 | $110.70 | 356,729 |
| 2018-09-28 | $114.65 | $117.65 | $114.39 | $115.83 | $109.53 | 373,033 |
| 2018-09-27 | $114.38 | $115.33 | $112.69 | $115.19 | $108.93 | 213,460 |
| 2018-09-26 | $114.48 | $115.90 | $113.82 | $113.96 | $107.76 | 314,447 |
| 2018-09-25 | $113.30 | $115.87 | $113.12 | $115.38 | $109.11 | 407,970 |
| 2018-09-24 | $112.23 | $112.98 | $110.24 | $112.42 | $106.31 | 390,613 |
| 2018-09-21 | $110.57 | $111.30 | $109.72 | $111.03 | $104.99 | 463,357 |
| 2018-09-20 | $111.44 | $112.47 | $109.90 | $110.20 | $104.21 | 386,109 |
| 2018-09-19 | $107.58 | $111.28 | $107.41 | $110.50 | $104.49 | 464,065 |
| 2018-09-18 | $109.05 | $109.43 | $107.59 | $107.86 | $102.00 | 360,963 |
| 2018-09-17 | $109.44 | $109.95 | $107.61 | $107.76 | $101.90 | 234,532 |
| 2018-09-14 | $109.57 | $110.93 | $108.48 | $108.91 | $102.99 | 303,745 |
| 2018-09-13 | $110.76 | $111.29 | $109.09 | $109.37 | $103.42 | 134,998 |
| 2018-09-12 | $110.15 | $111.38 | $108.76 | $110.73 | $104.71 | 252,918 |
| 2018-09-11 | $106.26 | $109.37 | $106.26 | $109.00 | $103.07 | 337,319 |
| 2018-09-10 | $109.41 | $110.39 | $106.61 | $106.80 | $100.99 | 427,367 |
| 2018-09-07 | $107.38 | $109.12 | $106.16 | $108.87 | $102.95 | 356,110 |
| 2018-09-06 | $110.79 | $110.79 | $107.70 | $107.98 | $102.11 | 360,873 |
| 2018-09-05 | $113.85 | $113.85 | $109.74 | $111.07 | $105.03 | 455,806 |
| 2018-09-04 | $115.09 | $115.24 | $112.55 | $114.97 | $108.72 | 406,521 |
| 2018-08-31 | $114.55 | $115.20 | $113.69 | $114.55 | $108.32 | 287,757 |
| 2018-08-30 | $115.02 | $115.86 | $114.00 | $114.81 | $108.57 | 257,081 |
| 2018-08-29 | $115.87 | $116.37 | $114.60 | $115.28 | $109.01 | 399,318 |
| 2018-08-28 | $116.40 | $117.11 | $114.37 | $115.28 | $109.01 | 278,247 |
| 2018-08-27 | $114.77 | $116.17 | $113.59 | $115.71 | $109.42 | 196,312 |
| 2018-08-24 | $114.80 | $115.68 | $113.60 | $113.95 | $107.75 | 220,484 |
| 2018-08-23 | $115.22 | $115.84 | $113.67 | $114.16 | $107.95 | 374,028 |
| 2018-08-22 | $114.97 | $116.34 | $114.70 | $115.76 | $109.47 | 335,436 |
| 2018-08-21 | $113.17 | $115.04 | $113.17 | $114.10 | $107.90 | 436,527 |
| 2018-08-20 | $110.52 | $112.59 | $110.52 | $112.31 | $106.20 | 208,231 |
| 2018-08-17 | $109.95 | $110.53 | $109.13 | $110.07 | $104.09 | 174,717 |
| 2018-08-16 | $110.04 | $110.96 | $109.47 | $109.86 | $103.89 | 210,814 |
| 2018-08-15 | $111.17 | $111.37 | $107.54 | $109.45 | $103.50 | 559,196 |
| 2018-08-14 | $112.93 | $113.91 | $112.21 | $112.35 | $106.24 | 208,670 |
| 2018-08-13 | $112.77 | $113.66 | $110.58 | $111.54 | $105.48 | 252,785 |
| 2018-08-10 | $111.00 | $113.08 | $110.65 | $112.90 | $106.76 | 161,059 |
| 2018-08-09 | $112.63 | $112.98 | $111.05 | $111.32 | $105.27 | 202,018 |
| 2018-08-08 | $112.56 | $113.90 | $111.79 | $112.69 | $106.56 | 259,487 |
| 2018-08-07 | $113.92 | $114.89 | $112.71 | $113.30 | $107.14 | 380,936 |
| 2018-08-06 | $111.96 | $113.78 | $111.91 | $113.05 | $106.90 | 383,986 |
| 2018-08-03 | $111.50 | $113.13 | $111.22 | $111.65 | $105.58 | 328,122 |
| 2018-08-02 | $111.00 | $112.61 | $111.00 | $111.84 | $105.76 | 252,247 |
| 2018-08-01 | $110.48 | $112.23 | $109.37 | $111.91 | $105.83 | 342,756 |
| 2018-07-31 | $111.16 | $112.47 | $110.39 | $112.12 | $106.02 | 355,888 |
| 2018-07-30 | $111.95 | $112.79 | $110.89 | $110.95 | $104.92 | 385,178 |
| 2018-07-27 | $110.45 | $111.73 | $110.02 | $110.83 | $104.80 | 418,624 |
| 2018-07-26 | $110.77 | $114.19 | $110.45 | $111.27 | $105.22 | 474,764 |
| 2018-07-25 | $110.99 | $112.23 | $110.37 | $111.82 | $105.74 | 357,833 |
| 2018-07-24 | $112.41 | $113.35 | $110.74 | $111.08 | $105.04 | 463,126 |
| 2018-07-23 | $112.23 | $112.23 | $110.01 | $111.26 | $105.21 | 505,591 |
| 2018-07-20 | $114.93 | $114.98 | $112.32 | $112.56 | $106.44 | 323,764 |
| 2018-07-19 | $114.45 | $115.69 | $113.96 | $114.98 | $108.20 | 372,741 |
| 2018-07-18 | $114.67 | $115.74 | $112.83 | $114.86 | $108.09 | 456,200 |
| 2018-07-17 | $115.46 | $116.07 | $114.60 | $114.90 | $108.12 | 796,059 |
| 2018-07-16 | $113.16 | $118.76 | $113.16 | $116.75 | $109.87 | 537,474 |
| 2018-07-13 | $116.67 | $119.02 | $116.67 | $118.61 | $111.62 | 492,699 |
| 2018-07-12 | $117.18 | $117.18 | $114.79 | $116.74 | $109.86 | 297,579 |
| 2018-07-11 | $117.40 | $119.32 | $116.21 | $116.37 | $109.51 | 263,158 |
| 2018-07-10 | $121.09 | $122.03 | $118.62 | $119.67 | $112.61 | 606,128 |
| 2018-07-09 | $118.99 | $120.70 | $118.26 | $120.09 | $113.01 | 426,250 |
| 2018-07-06 | $112.88 | $117.92 | $112.30 | $117.63 | $110.69 | 510,556 |
| 2018-07-05 | $113.84 | $115.31 | $112.80 | $113.84 | $107.13 | 472,764 |
| 2018-07-03 | $113.39 | $115.07 | $111.63 | $113.16 | $106.49 | 774,784 |
| 2018-07-02 | $118.40 | $118.40 | $109.78 | $112.66 | $106.02 | 3,041,389 |
| 2018-06-29 | $125.58 | $126.53 | $124.60 | $126.21 | $118.77 | 375,787 |
| 2018-06-28 | $122.70 | $125.51 | $122.05 | $125.46 | $118.06 | 297,084 |
| 2018-06-27 | $124.15 | $126.33 | $123.44 | $124.40 | $117.06 | 353,816 |
| 2018-06-26 | $122.11 | $123.29 | $119.33 | $122.66 | $115.43 | 378,780 |
| 2018-06-25 | $122.94 | $122.94 | $120.00 | $120.67 | $113.55 | 399,038 |
| 2018-06-22 | $125.35 | $126.70 | $123.62 | $123.70 | $116.41 | 326,064 |
| 2018-06-21 | $124.79 | $124.79 | $120.81 | $120.91 | $113.78 | 345,385 |
| 2018-06-20 | $126.03 | $126.03 | $122.87 | $125.04 | $117.67 | 263,023 |
| 2018-06-19 | $123.98 | $126.06 | $123.37 | $125.27 | $117.88 | 337,957 |
| 2018-06-18 | $123.19 | $125.34 | $123.01 | $125.21 | $117.83 | 446,962 |
| 2018-06-15 | $124.22 | $124.49 | $122.15 | $123.52 | $116.24 | 584,095 |
| 2018-06-14 | $125.44 | $125.44 | $124.19 | $125.07 | $117.70 | 283,043 |
| 2018-06-13 | $125.25 | $126.18 | $124.28 | $124.52 | $117.18 | 274,423 |
| 2018-06-12 | $125.90 | $127.02 | $124.91 | $125.10 | $117.72 | 270,947 |
| 2018-06-11 | $127.15 | $127.34 | $125.45 | $125.59 | $118.18 | 264,002 |
| 2018-06-08 | $128.59 | $129.43 | $125.96 | $127.36 | $119.85 | 382,823 |
| 2018-06-07 | $126.26 | $129.09 | $126.26 | $128.46 | $120.89 | 309,903 |
| 2018-06-06 | $125.00 | $125.84 | $124.02 | $125.16 | $117.78 | 315,783 |
| 2018-06-05 | $124.87 | $125.85 | $124.15 | $125.22 | $117.84 | 420,568 |
| 2018-06-04 | $125.42 | $125.78 | $123.16 | $125.42 | $118.02 | 500,617 |
| 2018-06-01 | $124.97 | $125.41 | $123.50 | $124.88 | $117.52 | 323,816 |
| 2018-05-31 | $125.46 | $125.86 | $123.61 | $124.18 | $116.86 | 260,819 |
| 2018-05-30 | $124.00 | $126.86 | $123.57 | $126.22 | $118.78 | 271,412 |
| 2018-05-29 | $120.44 | $123.63 | $120.23 | $122.78 | $115.54 | 291,448 |
| 2018-05-25 | $123.50 | $123.50 | $120.98 | $122.29 | $115.08 | 329,750 |
| 2018-05-24 | $125.59 | $126.96 | $124.88 | $125.91 | $118.49 | 391,362 |
| 2018-05-23 | $125.32 | $127.19 | $123.97 | $126.93 | $119.45 | 475,360 |
| 2018-05-22 | $129.40 | $129.40 | $126.25 | $127.03 | $119.54 | 371,551 |
| 2018-05-21 | $128.25 | $130.25 | $127.01 | $129.85 | $122.19 | 252,415 |
| 2018-05-18 | $128.87 | $129.25 | $127.31 | $127.31 | $119.80 | 194,183 |
| 2018-05-17 | $126.87 | $130.34 | $126.81 | $128.83 | $121.23 | 245,163 |
| 2018-05-16 | $124.46 | $126.61 | $123.99 | $126.27 | $118.82 | 283,570 |
| 2018-05-15 | $122.46 | $124.28 | $121.98 | $124.01 | $116.70 | 141,623 |
| 2018-05-14 | $123.51 | $124.17 | $122.82 | $123.01 | $115.76 | 118,267 |
| 2018-05-11 | $123.16 | $124.66 | $123.14 | $123.51 | $116.23 | 265,930 |
| 2018-05-10 | $123.69 | $123.69 | $120.83 | $122.68 | $115.45 | 281,279 |
| 2018-05-09 | $125.00 | $125.79 | $123.07 | $123.17 | $115.91 | 467,665 |
| 2018-05-08 | $122.11 | $123.94 | $120.32 | $123.88 | $116.58 | 361,943 |
| 2018-05-07 | $122.32 | $124.38 | $121.95 | $122.08 | $114.88 | 881,436 |
| 2018-05-04 | $119.82 | $121.78 | $118.76 | $121.43 | $114.27 | 546,067 |
| 2018-05-03 | $121.40 | $121.99 | $118.77 | $119.95 | $112.88 | 392,150 |
| 2018-05-02 | $121.74 | $124.12 | $121.21 | $121.76 | $114.58 | 393,743 |
| 2018-05-01 | $122.13 | $122.30 | $119.64 | $121.68 | $114.50 | 359,321 |
| 2018-04-30 | $121.67 | $123.67 | $121.67 | $122.45 | $115.23 | 339,990 |
| 2018-04-27 | $124.19 | $124.87 | $122.49 | $122.83 | $115.59 | 379,475 |
| 2018-04-26 | $117.65 | $125.88 | $117.65 | $124.36 | $117.03 | 584,018 |
| 2018-04-25 | $118.31 | $121.73 | $117.51 | $120.51 | $112.90 | 379,352 |
| 2018-04-24 | $123.05 | $123.99 | $117.82 | $118.20 | $110.74 | 684,589 |
| 2018-04-23 | $120.77 | $122.90 | $120.64 | $122.74 | $114.99 | 583,856 |
| 2018-04-20 | $121.34 | $122.01 | $120.00 | $121.50 | $113.83 | 403,429 |
| 2018-04-19 | $121.98 | $122.78 | $120.70 | $121.80 | $114.11 | 518,223 |
| 2018-04-18 | $118.50 | $122.31 | $118.50 | $121.94 | $114.24 | 985,159 |
| 2018-04-17 | $116.85 | $118.09 | $115.67 | $117.36 | $109.95 | 236,219 |
| 2018-04-16 | $116.57 | $118.77 | $114.80 | $116.76 | $109.39 | 345,456 |
| 2018-04-13 | $117.43 | $117.70 | $115.97 | $116.75 | $109.38 | 197,597 |
| 2018-04-12 | $116.50 | $117.75 | $115.54 | $117.07 | $109.68 | 261,415 |
| 2018-04-11 | $112.85 | $116.35 | $112.85 | $115.98 | $108.66 | 444,096 |
| 2018-04-10 | $107.50 | $113.28 | $107.50 | $113.07 | $105.93 | 658,929 |
| 2018-04-09 | $107.00 | $107.00 | $105.60 | $105.71 | $99.04 | 202,356 |
| 2018-04-06 | $108.68 | $109.53 | $104.52 | $106.16 | $99.46 | 631,868 |
| 2018-04-05 | $107.57 | $111.11 | $107.12 | $109.58 | $102.66 | 363,897 |
| 2018-04-04 | $105.46 | $107.38 | $104.30 | $107.11 | $100.35 | 423,239 |
| 2018-04-03 | $107.28 | $107.57 | $104.76 | $106.84 | $100.10 | 488,756 |
| 2018-04-02 | $107.60 | $108.39 | $103.55 | $106.38 | $99.67 | 514,096 |
| 2018-03-29 | $104.43 | $108.54 | $104.43 | $108.22 | $101.39 | 425,084 |
| 2018-03-28 | $104.92 | $105.40 | $103.62 | $103.97 | $97.41 | 361,805 |
| 2018-03-27 | $106.39 | $108.24 | $104.62 | $105.14 | $98.50 | 329,327 |
| 2018-03-26 | $106.28 | $106.51 | $103.31 | $105.92 | $99.24 | 242,821 |
| 2018-03-23 | $106.36 | $107.90 | $104.94 | $105.17 | $98.53 | 244,254 |
| 2018-03-22 | $108.35 | $108.89 | $105.50 | $105.64 | $98.97 | 365,974 |
| 2018-03-21 | $105.75 | $110.66 | $105.17 | $109.45 | $102.54 | 414,176 |
| 2018-03-20 | $105.49 | $106.73 | $104.81 | $105.22 | $98.58 | 259,131 |
| 2018-03-19 | $106.76 | $106.99 | $104.51 | $105.07 | $98.44 | 352,344 |
| 2018-03-16 | $105.59 | $107.48 | $105.59 | $106.73 | $99.99 | 416,031 |
| 2018-03-15 | $108.21 | $108.69 | $104.58 | $105.38 | $98.73 | 411,713 |
| 2018-03-14 | $107.20 | $108.76 | $106.61 | $107.94 | $101.13 | 333,090 |
| 2018-03-13 | $107.61 | $108.60 | $106.22 | $106.79 | $100.05 | 418,910 |
| 2018-03-12 | $107.01 | $107.99 | $106.31 | $107.11 | $100.35 | 416,068 |
| 2018-03-09 | $107.45 | $107.97 | $106.12 | $107.07 | $100.31 | 772,466 |
| 2018-03-08 | $109.09 | $109.44 | $105.38 | $106.51 | $99.79 | 692,026 |
| 2018-03-07 | $107.77 | $109.40 | $107.20 | $108.79 | $101.92 | 587,334 |
| 2018-03-06 | $109.07 | $110.22 | $107.73 | $109.06 | $102.18 | 455,315 |
| 2018-03-05 | $104.43 | $109.34 | $104.08 | $108.42 | $101.58 | 487,236 |
| 2018-03-02 | $102.27 | $105.41 | $100.84 | $105.00 | $98.37 | 324,963 |
| 2018-03-01 | $102.87 | $104.80 | $102.21 | $102.99 | $96.49 | 795,800 |
| 2018-02-28 | $109.26 | $109.34 | $102.64 | $102.96 | $96.46 | 768,720 |
| 2018-02-27 | $113.95 | $115.44 | $108.55 | $108.57 | $101.72 | 715,427 |
| 2018-02-26 | $109.93 | $111.02 | $108.71 | $110.11 | $103.16 | 361,506 |
| 2018-02-23 | $107.86 | $109.68 | $107.19 | $109.53 | $102.62 | 372,746 |
| 2018-02-22 | $105.64 | $108.35 | $105.26 | $107.33 | $100.56 | 436,392 |
| 2018-02-21 | $106.08 | $107.12 | $103.81 | $104.54 | $97.94 | 458,191 |
| 2018-02-20 | $106.76 | $107.81 | $105.84 | $106.19 | $99.49 | 248,417 |
| 2018-02-16 | $105.94 | $107.67 | $105.35 | $106.43 | $99.71 | 267,300 |
| 2018-02-15 | $106.57 | $106.89 | $104.10 | $106.24 | $99.54 | 788,576 |
| 2018-02-14 | $104.54 | $106.85 | $104.04 | $105.75 | $99.08 | 984,270 |
| 2018-02-13 | $105.96 | $106.64 | $104.58 | $105.50 | $98.84 | 255,039 |
| 2018-02-12 | $105.83 | $107.71 | $105.54 | $106.35 | $99.64 | 450,496 |
| 2018-02-09 | $108.04 | $108.49 | $102.37 | $104.80 | $98.19 | 682,277 |
| 2018-02-08 | $111.04 | $111.92 | $106.86 | $106.99 | $100.24 | 387,132 |
| 2018-02-07 | $113.43 | $115.08 | $110.00 | $110.70 | $103.71 | 384,364 |
| 2018-02-06 | $108.67 | $114.16 | $108.67 | $113.47 | $106.31 | 536,857 |
| 2018-02-05 | $112.25 | $114.59 | $110.02 | $110.80 | $103.81 | 534,929 |
| 2018-02-02 | $115.67 | $116.23 | $113.43 | $113.62 | $106.45 | 497,145 |
| 2018-02-01 | $110.15 | $118.39 | $109.93 | $116.93 | $109.55 | 637,873 |
| 2018-01-31 | $116.36 | $116.36 | $113.03 | $114.30 | $107.09 | 746,117 |
| 2018-01-30 | $116.00 | $116.55 | $112.93 | $116.04 | $108.72 | 491,935 |
| 2018-01-29 | $117.61 | $119.40 | $116.17 | $116.50 | $109.15 | 309,615 |
| 2018-01-26 | $119.54 | $120.08 | $118.01 | $118.55 | $111.07 | 238,911 |
| 2018-01-25 | $121.39 | $121.39 | $118.43 | $119.10 | $111.58 | 458,974 |
| 2018-01-24 | $120.38 | $121.38 | $118.84 | $120.94 | $112.79 | 433,221 |
| 2018-01-23 | $120.00 | $120.70 | $118.44 | $120.30 | $112.19 | 285,438 |
| 2018-01-22 | $115.17 | $119.55 | $115.17 | $119.27 | $111.23 | 307,155 |
| 2018-01-19 | $114.55 | $116.84 | $114.15 | $116.00 | $108.18 | 318,477 |
| 2018-01-18 | $117.17 | $117.67 | $115.24 | $115.30 | $107.53 | 241,459 |
| 2018-01-17 | $118.12 | $119.49 | $116.81 | $117.45 | $109.53 | 437,349 |
| 2018-01-16 | $119.18 | $119.64 | $117.09 | $117.80 | $109.86 | 515,375 |
| 2018-01-12 | $119.15 | $119.89 | $117.92 | $119.10 | $111.07 | 318,286 |
| 2018-01-11 | $115.05 | $119.63 | $114.01 | $118.99 | $110.97 | 336,259 |
| 2018-01-10 | $118.08 | $119.02 | $116.28 | $116.30 | $108.46 | 412,522 |
| 2018-01-09 | $117.22 | $118.64 | $115.08 | $117.76 | $109.82 | 553,044 |
| 2018-01-08 | $115.45 | $118.86 | $114.80 | $118.53 | $110.54 | 506,156 |
| 2018-01-05 | $115.44 | $117.10 | $114.17 | $115.91 | $108.10 | 466,673 |
| 2018-01-04 | $113.92 | $116.31 | $113.00 | $115.27 | $107.50 | 413,522 |
| 2018-01-03 | $112.45 | $114.62 | $111.26 | $113.09 | $105.47 | 464,491 |
| 2018-01-02 | $109.86 | $112.60 | $109.56 | $111.99 | $104.44 | 426,753 |
| 2017-12-29 | $108.80 | $110.47 | $107.85 | $109.55 | $102.16 | 390,061 |
| 2017-12-28 | $109.10 | $109.35 | $108.42 | $108.55 | $101.23 | 189,215 |
| 2017-12-27 | $108.27 | $109.46 | $108.12 | $109.07 | $101.72 | 236,100 |
| 2017-12-26 | $107.45 | $109.26 | $106.93 | $108.58 | $101.26 | 317,412 |
| 2017-12-22 | $107.40 | $108.31 | $106.30 | $106.88 | $99.67 | 315,386 |
| 2017-12-21 | $103.17 | $108.07 | $103.17 | $107.84 | $100.57 | 581,078 |
| 2017-12-20 | $100.54 | $103.92 | $100.18 | $103.59 | $96.61 | 420,134 |
| 2017-12-19 | $99.03 | $100.81 | $98.65 | $100.12 | $93.37 | 343,933 |
| 2017-12-18 | $98.55 | $100.12 | $98.29 | $99.05 | $92.37 | 445,116 |
| 2017-12-15 | $100.06 | $100.92 | $97.91 | $98.09 | $91.48 | 745,647 |
| 2017-12-14 | $101.04 | $101.81 | $99.81 | $99.86 | $93.13 | 428,105 |
| 2017-12-13 | $101.96 | $102.85 | $101.21 | $101.35 | $94.52 | 345,005 |
| 2017-12-12 | $102.35 | $103.01 | $101.97 | $101.97 | $95.10 | 337,706 |
| 2017-12-11 | $100.98 | $102.49 | $100.85 | $101.74 | $94.88 | 314,090 |
| 2017-12-08 | $100.22 | $101.46 | $99.66 | $101.00 | $94.19 | 418,404 |
| 2017-12-07 | $99.14 | $99.48 | $97.76 | $99.29 | $92.60 | 508,323 |
| 2017-12-06 | $101.70 | $102.70 | $98.33 | $98.65 | $92.00 | 616,944 |
| 2017-12-05 | $104.87 | $105.40 | $101.32 | $102.37 | $95.47 | 1,032,459 |
| 2017-12-04 | $104.64 | $106.87 | $104.30 | $104.50 | $97.45 | 632,325 |
| 2017-12-01 | $101.54 | $106.47 | $101.00 | $105.04 | $97.96 | 1,001,451 |
| 2017-11-30 | $99.69 | $102.04 | $99.56 | $100.75 | $93.96 | 3,288,529 |
| 2017-11-29 | $100.25 | $101.03 | $99.09 | $99.59 | $92.88 | 811,560 |
| 2017-11-28 | $101.31 | $101.58 | $99.38 | $100.46 | $93.69 | 595,224 |
| 2017-11-27 | $101.04 | $101.86 | $100.37 | $101.64 | $94.79 | 856,336 |
| 2017-11-24 | $101.16 | $101.91 | $100.53 | $101.57 | $94.72 | 278,353 |
| 2017-11-22 | $100.68 | $101.72 | $100.40 | $101.05 | $94.24 | 576,660 |
| 2017-11-21 | $100.20 | $100.75 | $99.41 | $100.00 | $93.26 | 823,711 |
| 2017-11-20 | $100.27 | $100.81 | $99.84 | $100.29 | $93.53 | 585,741 |
| 2017-11-17 | $100.00 | $101.06 | $99.46 | $100.51 | $93.73 | 450,089 |
| 2017-11-16 | $99.75 | $100.47 | $98.50 | $100.03 | $93.29 | 341,207 |
| 2017-11-15 | $100.63 | $100.63 | $98.85 | $99.45 | $92.75 | 692,258 |
| 2017-11-14 | $103.55 | $104.58 | $101.24 | $101.34 | $94.51 | 558,534 |
| 2017-11-13 | $104.86 | $105.65 | $103.90 | $104.30 | $97.27 | 512,030 |
| 2017-11-10 | $105.06 | $105.74 | $104.13 | $105.40 | $98.29 | 518,466 |
| 2017-11-09 | $103.87 | $105.08 | $103.64 | $105.00 | $97.92 | 416,759 |
| 2017-11-08 | $104.52 | $105.62 | $104.09 | $104.42 | $97.38 | 405,423 |
| 2017-11-07 | $105.00 | $105.49 | $103.65 | $105.26 | $98.16 | 476,500 |
| 2017-11-06 | $101.85 | $105.64 | $101.85 | $105.28 | $98.18 | 579,891 |
| 2017-11-03 | $101.05 | $102.45 | $100.47 | $102.20 | $95.31 | 390,724 |
| 2017-11-02 | $100.81 | $101.94 | $100.34 | $101.20 | $94.38 | 526,001 |
| 2017-11-01 | $100.27 | $101.67 | $99.60 | $100.92 | $94.12 | 704,972 |
| 2017-10-31 | $97.50 | $100.28 | $97.50 | $99.90 | $93.17 | 1,090,430 |
| 2017-10-30 | $95.52 | $97.66 | $94.88 | $97.65 | $91.07 | 1,194,901 |
| 2017-10-27 | $92.87 | $95.19 | $91.76 | $95.12 | $88.71 | 813,544 |
| 2017-10-26 | $94.17 | $94.67 | $92.70 | $93.05 | $86.78 | 482,410 |
| 2017-10-25 | $94.64 | $96.36 | $93.82 | $94.24 | $87.89 | 915,997 |
| 2017-10-24 | $90.50 | $94.97 | $89.77 | $93.82 | $87.49 | 1,188,043 |
| 2017-10-23 | $89.70 | $89.70 | $87.66 | $87.75 | $81.83 | 707,267 |
| 2017-10-20 | $89.59 | $90.14 | $88.37 | $89.49 | $83.46 | 510,381 |
| 2017-10-19 | $90.18 | $90.85 | $88.53 | $89.31 | $83.29 | 551,046 |
| 2017-10-18 | $94.24 | $94.53 | $90.95 | $91.08 | $84.42 | 880,889 |
| 2017-10-17 | $94.03 | $94.74 | $93.75 | $94.25 | $87.36 | 272,990 |
| 2017-10-16 | $95.31 | $95.55 | $93.60 | $94.01 | $87.14 | 760,094 |
| 2017-10-13 | $95.37 | $95.94 | $94.91 | $94.99 | $88.04 | 357,474 |
| 2017-10-12 | $95.98 | $96.03 | $94.75 | $94.84 | $87.90 | 311,686 |
| 2017-10-11 | $96.09 | $96.90 | $95.05 | $96.57 | $89.51 | 197,785 |
| 2017-10-10 | $96.73 | $97.49 | $95.93 | $96.05 | $89.03 | 340,791 |
| 2017-10-09 | $94.22 | $96.00 | $94.22 | $95.82 | $88.81 | 363,218 |
| 2017-10-06 | $95.10 | $96.06 | $93.73 | $94.26 | $87.37 | 509,425 |
| 2017-10-05 | $96.96 | $96.96 | $95.65 | $95.99 | $88.97 | 487,959 |
| 2017-10-04 | $97.48 | $97.95 | $95.92 | $96.05 | $89.03 | 405,645 |
| 2017-10-03 | $98.53 | $98.80 | $97.23 | $97.53 | $90.40 | 282,812 |
| 2017-10-02 | $97.88 | $98.80 | $97.27 | $98.69 | $91.47 | 304,294 |
| 2017-09-29 | $98.51 | $98.80 | $97.32 | $98.70 | $91.48 | 281,631 |
| 2017-09-28 | $98.50 | $98.50 | $97.09 | $98.22 | $91.04 | 347,161 |
| 2017-09-27 | $98.25 | $98.25 | $96.35 | $97.10 | $90.00 | 385,891 |
| 2017-09-26 | $98.72 | $99.36 | $97.52 | $97.76 | $90.61 | 377,441 |
| 2017-09-25 | $98.36 | $99.54 | $97.76 | $99.04 | $91.80 | 564,856 |
| 2017-09-22 | $96.23 | $97.64 | $96.08 | $97.51 | $90.38 | 559,534 |
| 2017-09-21 | $97.86 | $97.86 | $96.06 | $96.59 | $89.53 | 642,628 |
| 2017-09-20 | $99.19 | $99.87 | $98.13 | $98.38 | $91.19 | 490,345 |
| 2017-09-19 | $98.37 | $98.74 | $97.04 | $98.58 | $91.37 | 433,387 |
| 2017-09-18 | $96.48 | $98.86 | $96.36 | $98.04 | $90.87 | 506,851 |
| 2017-09-15 | $95.75 | $97.03 | $95.70 | $96.88 | $89.80 | 658,304 |
| 2017-09-14 | $94.52 | $96.14 | $94.52 | $96.00 | $88.98 | 594,374 |
| 2017-09-13 | $93.22 | $96.03 | $92.94 | $94.68 | $87.76 | 583,698 |
| 2017-09-12 | $91.26 | $93.42 | $91.26 | $92.83 | $86.04 | 433,942 |
| 2017-09-11 | $91.20 | $91.59 | $90.88 | $91.04 | $84.38 | 533,986 |
| 2017-09-08 | $91.03 | $91.47 | $90.14 | $91.18 | $84.51 | 456,001 |
| 2017-09-07 | $90.99 | $91.77 | $90.30 | $91.09 | $84.43 | 618,044 |
| 2017-09-06 | $89.80 | $91.18 | $88.71 | $91.06 | $84.40 | 895,429 |
| 2017-09-05 | $90.23 | $91.43 | $89.62 | $90.20 | $83.60 | 719,951 |
| 2017-09-01 | $88.32 | $89.88 | $87.63 | $89.59 | $83.04 | 354,878 |
| 2017-08-31 | $88.00 | $88.31 | $87.17 | $88.18 | $81.73 | 445,746 |
| 2017-08-30 | $87.42 | $87.81 | $86.55 | $87.47 | $81.07 | 298,603 |
| 2017-08-29 | $87.41 | $87.97 | $86.78 | $87.65 | $81.24 | 715,607 |
| 2017-08-28 | $89.70 | $90.09 | $87.22 | $87.78 | $81.36 | 471,911 |
| 2017-08-25 | $89.34 | $90.43 | $89.17 | $89.61 | $83.06 | 374,504 |
| 2017-08-24 | $90.99 | $91.90 | $88.69 | $88.72 | $82.23 | 706,223 |
| 2017-08-23 | $89.19 | $90.58 | $89.15 | $90.15 | $83.56 | 339,691 |
| 2017-08-22 | $89.24 | $89.84 | $88.96 | $89.81 | $83.24 | 300,531 |
| 2017-08-21 | $88.92 | $89.75 | $88.65 | $89.06 | $82.55 | 414,287 |
| 2017-08-18 | $88.49 | $89.91 | $87.83 | $89.55 | $83.00 | 832,204 |
| 2017-08-17 | $89.15 | $89.57 | $88.55 | $88.73 | $82.24 | 485,915 |
| 2017-08-16 | $89.72 | $89.72 | $88.68 | $89.46 | $82.92 | 701,510 |
| 2017-08-15 | $91.57 | $91.81 | $89.64 | $89.65 | $83.09 | 602,028 |
| 2017-08-14 | $93.20 | $93.20 | $91.64 | $91.67 | $84.97 | 630,857 |
| 2017-08-11 | $93.11 | $94.29 | $92.81 | $92.92 | $86.13 | 498,077 |
| 2017-08-10 | $96.38 | $96.91 | $93.98 | $94.10 | $87.22 | 497,490 |
| 2017-08-09 | $98.78 | $98.78 | $95.65 | $96.55 | $89.49 | 581,841 |
| 2017-08-08 | $99.75 | $99.75 | $97.91 | $98.50 | $91.30 | 459,324 |
| 2017-08-07 | $101.58 | $101.81 | $99.84 | $99.98 | $92.67 | 407,242 |
| 2017-08-04 | $102.03 | $102.92 | $100.85 | $101.96 | $94.50 | 462,334 |
| 2017-08-03 | $100.55 | $101.97 | $100.18 | $100.99 | $93.61 | 571,753 |
| 2017-08-02 | $100.45 | $101.60 | $98.32 | $100.37 | $93.03 | 453,442 |
| 2017-08-01 | $100.47 | $100.78 | $98.73 | $100.62 | $93.26 | 509,048 |
| 2017-07-31 | $101.27 | $101.42 | $98.92 | $100.53 | $93.18 | 500,454 |
| 2017-07-28 | $97.97 | $102.43 | $97.86 | $101.71 | $94.27 | 785,825 |
| 2017-07-27 | $99.01 | $99.06 | $97.53 | $98.48 | $91.28 | 860,229 |
| 2017-07-26 | $100.44 | $100.44 | $97.67 | $98.81 | $91.58 | 1,213,098 |
| 2017-07-25 | $103.33 | $103.62 | $99.06 | $100.21 | $92.88 | 2,128,292 |
| 2017-07-24 | $105.62 | $106.50 | $104.70 | $106.30 | $98.53 | 753,039 |
| 2017-07-21 | $107.92 | $107.92 | $105.27 | $105.69 | $97.96 | 780,049 |
| 2017-07-20 | $109.41 | $109.63 | $107.39 | $107.87 | $99.98 | 485,019 |
| 2017-07-19 | $106.78 | $109.37 | $106.68 | $109.17 | $101.19 | 528,474 |
| 2017-07-18 | $107.47 | $108.08 | $106.26 | $106.50 | $98.71 | 546,391 |
| 2017-07-17 | $106.52 | $108.71 | $106.14 | $106.91 | $99.09 | 641,832 |
| 2017-07-14 | $103.80 | $106.63 | $103.80 | $106.34 | $98.56 | 741,729 |
| 2017-07-13 | $102.67 | $103.92 | $101.81 | $103.81 | $96.22 | 661,302 |
| 2017-07-12 | $105.91 | $106.38 | $101.82 | $103.64 | $95.56 | 1,875,923 |
| 2017-07-11 | $103.78 | $105.90 | $102.53 | $105.03 | $96.84 | 7,643,268 |
| 2017-07-10 | $102.35 | $104.50 | $101.77 | $103.74 | $95.65 | 1,542,193 |
| 2017-07-07 | $100.50 | $103.30 | $100.12 | $102.68 | $94.67 | 2,416,333 |
| 2017-07-06 | $100.64 | $100.68 | $97.59 | $98.11 | $90.46 | 476,668 |
| 2017-07-05 | $103.05 | $103.05 | $99.16 | $100.33 | $92.50 | 363,678 |
| 2017-07-03 | $101.72 | $104.46 | $101.59 | $103.26 | $95.20 | 183,201 |
| 2017-06-30 | $100.10 | $101.95 | $99.67 | $101.27 | $93.37 | 418,763 |
| 2017-06-29 | $99.77 | $100.88 | $99.00 | $99.86 | $92.07 | 301,476 |
| 2017-06-28 | $98.41 | $100.96 | $98.35 | $99.33 | $91.58 | 432,627 |
| 2017-06-27 | $99.04 | $100.28 | $97.97 | $98.57 | $90.88 | 507,016 |
| 2017-06-26 | $98.65 | $99.62 | $97.79 | $98.61 | $90.92 | 473,583 |
| 2017-06-23 | $99.17 | $99.45 | $97.75 | $98.23 | $90.57 | 924,366 |
| 2017-06-22 | $101.36 | $101.36 | $98.94 | $99.05 | $91.32 | 687,698 |
| 2017-06-21 | $104.18 | $104.51 | $100.80 | $101.03 | $93.15 | 431,875 |
| 2017-06-20 | $105.47 | $105.73 | $102.27 | $104.38 | $96.24 | 409,753 |
| 2017-06-19 | $106.96 | $106.99 | $105.51 | $106.50 | $98.19 | 319,701 |
| 2017-06-16 | $105.37 | $106.90 | $104.68 | $106.86 | $98.52 | 584,658 |
| 2017-06-15 | $104.03 | $105.61 | $103.07 | $104.86 | $96.68 | 416,960 |
| 2017-06-14 | $108.25 | $108.35 | $102.47 | $104.79 | $96.62 | 475,256 |
| 2017-06-13 | $106.70 | $109.71 | $106.22 | $108.34 | $99.89 | 441,128 |
| 2017-06-12 | $107.31 | $108.70 | $105.94 | $106.53 | $98.22 | 498,714 |
| 2017-06-09 | $103.50 | $107.60 | $103.22 | $106.71 | $98.39 | 532,562 |
| 2017-06-08 | $101.45 | $104.23 | $101.14 | $103.42 | $95.35 | 487,207 |
| 2017-06-07 | $105.43 | $106.62 | $100.96 | $101.46 | $93.55 | 789,608 |
| 2017-06-06 | $104.04 | $106.54 | $102.61 | $106.07 | $97.80 | 462,229 |
| 2017-06-05 | $101.96 | $104.51 | $101.96 | $104.14 | $96.02 | 379,931 |
| 2017-06-02 | $103.26 | $103.47 | $101.71 | $102.49 | $94.49 | 574,122 |
| 2017-06-01 | $102.51 | $104.93 | $101.90 | $104.01 | $95.90 | 530,037 |
| 2017-05-31 | $99.95 | $102.43 | $99.48 | $102.24 | $94.26 | 605,911 |
| 2017-05-30 | $102.03 | $102.69 | $100.67 | $100.75 | $92.89 | 293,023 |
| 2017-05-26 | $100.30 | $103.09 | $99.83 | $102.71 | $94.70 | 615,283 |
| 2017-05-25 | $107.19 | $108.13 | $99.32 | $100.08 | $92.27 | 1,047,483 |
| 2017-05-24 | $107.14 | $107.86 | $106.22 | $107.05 | $98.70 | 314,225 |
| 2017-05-23 | $106.82 | $108.02 | $106.33 | $107.10 | $98.75 | 311,970 |
| 2017-05-22 | $108.99 | $109.82 | $107.15 | $107.61 | $99.22 | 318,382 |
| 2017-05-19 | $106.60 | $109.08 | $106.02 | $108.67 | $100.19 | 455,265 |
| 2017-05-18 | $103.52 | $106.05 | $103.52 | $105.78 | $97.53 | 412,923 |
| 2017-05-17 | $104.33 | $105.75 | $104.10 | $104.39 | $96.25 | 416,251 |
| 2017-05-16 | $104.98 | $105.52 | $103.82 | $105.25 | $97.04 | 391,741 |
| 2017-05-15 | $105.54 | $106.84 | $104.43 | $104.84 | $96.66 | 594,474 |
| 2017-05-12 | $106.57 | $106.85 | $102.50 | $103.19 | $95.14 | 1,055,870 |
| 2017-05-11 | $108.24 | $108.70 | $106.04 | $106.68 | $98.36 | 1,122,328 |
| 2017-05-10 | $106.86 | $108.77 | $106.81 | $107.19 | $98.83 | 687,989 |
| 2017-05-09 | $110.40 | $110.84 | $105.17 | $106.76 | $98.43 | 1,317,923 |
| 2017-05-08 | $113.12 | $119.57 | $109.37 | $110.75 | $102.11 | 2,429,087 |
| 2017-05-05 | $111.90 | $114.11 | $111.39 | $113.43 | $104.58 | 393,497 |
| 2017-05-04 | $112.39 | $113.38 | $110.06 | $111.43 | $102.74 | 591,802 |
| 2017-05-03 | $111.33 | $114.00 | $111.33 | $113.46 | $104.61 | 319,390 |
| 2017-05-02 | $112.00 | $112.10 | $110.91 | $111.83 | $103.11 | 370,707 |
| 2017-05-01 | $110.78 | $112.98 | $110.35 | $111.89 | $103.16 | 330,264 |
| 2017-04-28 | $112.15 | $112.21 | $110.75 | $110.82 | $102.17 | 265,038 |
| 2017-04-27 | $112.02 | $113.54 | $110.53 | $111.65 | $102.94 | 427,755 |
| 2017-04-26 | $112.70 | $115.38 | $112.70 | $113.64 | $104.77 | 329,168 |
| 2017-04-25 | $113.20 | $114.17 | $112.35 | $113.91 | $104.52 | 427,763 |
| 2017-04-24 | $113.64 | $113.67 | $111.80 | $112.57 | $103.29 | 626,695 |
| 2017-04-21 | $114.81 | $115.37 | $111.61 | $112.49 | $103.22 | 527,227 |
| 2017-04-20 | $115.25 | $117.44 | $113.21 | $113.50 | $104.14 | 1,027,206 |
| 2017-04-19 | $115.51 | $117.21 | $110.48 | $111.11 | $101.95 | 748,691 |
| 2017-04-18 | $115.97 | $117.10 | $114.89 | $115.47 | $105.95 | 743,993 |
| 2017-04-17 | $114.30 | $116.86 | $114.30 | $116.83 | $107.20 | 323,361 |
| 2017-04-13 | $116.62 | $116.62 | $114.33 | $114.53 | $105.09 | 296,580 |
| 2017-04-12 | $116.73 | $118.13 | $115.51 | $116.80 | $107.17 | 361,469 |
| 2017-04-11 | $118.50 | $118.50 | $116.33 | $117.35 | $107.67 | 608,579 |
| 2017-04-10 | $115.51 | $118.04 | $115.42 | $117.44 | $107.76 | 274,067 |
| 2017-04-07 | $116.02 | $116.02 | $114.56 | $115.35 | $105.84 | 241,005 |
| 2017-04-06 | $114.83 | $116.01 | $114.83 | $115.83 | $106.28 | 230,975 |
| 2017-04-05 | $115.20 | $116.85 | $113.76 | $114.25 | $104.83 | 310,889 |
| 2017-04-04 | $115.28 | $115.35 | $113.67 | $114.13 | $104.72 | 408,036 |
| 2017-04-03 | $115.57 | $116.44 | $113.95 | $115.08 | $105.59 | 588,927 |
| 2017-03-31 | $113.77 | $115.90 | $113.77 | $115.52 | $106.00 | 243,551 |
| 2017-03-30 | $115.80 | $115.93 | $113.96 | $114.07 | $104.66 | 269,210 |
| 2017-03-29 | $112.30 | $115.11 | $111.60 | $115.05 | $105.56 | 282,261 |
| 2017-03-28 | $110.00 | $112.82 | $109.68 | $112.54 | $103.26 | 301,151 |
| 2017-03-27 | $108.11 | $110.12 | $107.46 | $109.58 | $100.55 | 272,804 |
| 2017-03-24 | $109.39 | $110.81 | $108.70 | $109.00 | $100.01 | 208,750 |
| 2017-03-23 | $109.00 | $110.19 | $108.24 | $109.22 | $100.21 | 259,137 |
| 2017-03-22 | $108.43 | $110.20 | $107.65 | $109.65 | $100.61 | 296,373 |
| 2017-03-21 | $110.43 | $110.43 | $108.08 | $109.51 | $100.48 | 297,056 |
| 2017-03-20 | $110.19 | $110.19 | $108.61 | $109.51 | $100.48 | 205,633 |
| 2017-03-17 | $112.12 | $112.93 | $110.75 | $110.75 | $101.62 | 467,014 |
| 2017-03-16 | $112.80 | $113.37 | $110.77 | $111.46 | $102.27 | 267,894 |
| 2017-03-15 | $110.95 | $113.07 | $109.97 | $112.77 | $103.47 | 436,640 |
| 2017-03-14 | $108.05 | $110.05 | $107.16 | $109.78 | $100.73 | 385,798 |
| 2017-03-13 | $110.37 | $111.17 | $108.28 | $109.17 | $100.17 | 400,830 |
| 2017-03-10 | $111.03 | $111.45 | $109.44 | $109.94 | $100.88 | 436,266 |
| 2017-03-09 | $108.85 | $111.04 | $107.55 | $110.61 | $101.49 | 482,127 |
| 2017-03-08 | $111.51 | $112.50 | $108.94 | $109.36 | $100.34 | 545,151 |
| 2017-03-07 | $112.90 | $112.90 | $111.67 | $112.01 | $102.77 | 295,031 |
| 2017-03-06 | $113.27 | $113.34 | $111.48 | $112.43 | $103.16 | 438,084 |
| 2017-03-03 | $115.67 | $116.70 | $113.72 | $114.20 | $104.78 | 253,276 |
| 2017-03-02 | $117.59 | $117.86 | $115.06 | $115.24 | $105.74 | 338,572 |
| 2017-03-01 | $115.80 | $119.98 | $115.56 | $118.74 | $108.95 | 404,141 |
| 2017-02-28 | $114.58 | $115.36 | $113.59 | $114.42 | $104.99 | 405,264 |
| 2017-02-27 | $114.50 | $117.38 | $114.39 | $115.69 | $106.15 | 368,573 |
| 2017-02-24 | $112.69 | $114.27 | $111.91 | $114.19 | $104.77 | 496,423 |
| 2017-02-23 | $114.00 | $114.29 | $111.65 | $113.24 | $103.90 | 320,790 |
| 2017-02-22 | $114.00 | $114.42 | $112.58 | $112.82 | $103.52 | 393,402 |
| 2017-02-21 | $115.24 | $116.61 | $114.39 | $114.64 | $105.19 | 339,284 |
| 2017-02-17 | $114.77 | $115.00 | $114.00 | $114.12 | $104.71 | 260,240 |
| 2017-02-16 | $116.90 | $117.21 | $115.15 | $115.38 | $105.87 | 276,095 |
| 2017-02-15 | $116.38 | $117.61 | $115.76 | $116.79 | $107.16 | 404,464 |
| 2017-02-14 | $117.01 | $117.16 | $115.25 | $116.69 | $107.07 | 358,680 |
| 2017-02-13 | $116.62 | $117.15 | $115.87 | $116.89 | $107.25 | 273,983 |
| 2017-02-10 | $117.50 | $118.11 | $116.31 | $116.86 | $107.22 | 515,761 |
| 2017-02-09 | $116.68 | $117.71 | $115.65 | $116.65 | $107.03 | 258,994 |
| 2017-02-08 | $115.90 | $117.00 | $114.72 | $115.71 | $106.17 | 429,146 |
| 2017-02-07 | $118.32 | $119.68 | $115.56 | $116.71 | $107.09 | 382,318 |
| 2017-02-06 | $120.55 | $120.79 | $118.33 | $118.67 | $108.89 | 289,251 |
| 2017-02-03 | $118.22 | $121.25 | $117.80 | $120.00 | $110.11 | 323,623 |
| 2017-02-02 | $119.11 | $119.16 | $116.54 | $118.01 | $108.28 | 525,901 |
| 2017-02-01 | $118.05 | $118.91 | $115.68 | $117.77 | $108.06 | 545,330 |
| 2017-01-31 | $115.75 | $117.50 | $114.79 | $116.83 | $107.20 | 382,463 |
| 2017-01-30 | $117.08 | $117.32 | $114.82 | $115.52 | $106.00 | 457,647 |
| 2017-01-27 | $117.39 | $118.44 | $116.56 | $116.70 | $107.08 | 578,890 |
| 2017-01-26 | $123.17 | $123.95 | $116.60 | $119.01 | $109.20 | 1,244,055 |
| 2017-01-25 | $122.25 | $124.99 | $121.88 | $124.18 | $113.94 | 444,036 |
| 2017-01-24 | $121.74 | $123.24 | $120.84 | $122.80 | $112.68 | 347,908 |
| 2017-01-23 | $122.50 | $122.50 | $119.85 | $120.69 | $110.74 | 274,854 |
| 2017-01-20 | $122.74 | $124.34 | $122.39 | $123.32 | $113.15 | 286,505 |
| 2017-01-19 | $121.73 | $123.01 | $121.06 | $121.24 | $111.24 | 230,404 |
| 2017-01-18 | $120.05 | $122.10 | $119.14 | $121.77 | $111.73 | 311,393 |
| 2017-01-17 | $121.22 | $121.99 | $119.09 | $121.58 | $111.05 | 352,469 |
| 2017-01-13 | $122.17 | $122.49 | $119.89 | $119.89 | $109.51 | 275,187 |
| 2017-01-12 | $123.46 | $123.85 | $121.19 | $122.44 | $111.84 | 195,371 |
| 2017-01-11 | $121.82 | $123.34 | $121.15 | $122.52 | $111.91 | 298,553 |
| 2017-01-10 | $124.54 | $124.54 | $120.61 | $121.43 | $110.92 | 446,529 |
| 2017-01-09 | $123.79 | $124.86 | $122.58 | $124.18 | $113.43 | 269,765 |
| 2017-01-06 | $125.19 | $125.83 | $123.50 | $125.19 | $114.35 | 406,447 |
| 2017-01-05 | $123.78 | $125.81 | $123.28 | $125.37 | $114.52 | 613,025 |
| 2017-01-04 | $122.25 | $124.30 | $122.01 | $123.83 | $113.11 | 456,041 |
| 2017-01-03 | $121.52 | $123.76 | $121.01 | $121.71 | $111.17 | 446,715 |
| 2016-12-30 | $119.00 | $121.66 | $118.88 | $120.04 | $109.65 | 339,933 |
| 2016-12-29 | $118.40 | $119.72 | $118.34 | $119.17 | $108.85 | 264,705 |
| 2016-12-28 | $120.19 | $120.47 | $118.64 | $118.79 | $108.51 | 252,449 |
| 2016-12-27 | $119.64 | $121.15 | $119.53 | $120.45 | $110.02 | 301,139 |
| 2016-12-23 | $119.40 | $119.84 | $118.45 | $119.44 | $109.10 | 227,954 |
| 2016-12-22 | $120.11 | $120.67 | $118.89 | $119.27 | $108.94 | 249,171 |
| 2016-12-21 | $119.96 | $120.96 | $119.28 | $120.21 | $109.80 | 388,106 |
| 2016-12-20 | $120.00 | $121.18 | $118.79 | $119.24 | $108.92 | 356,033 |
| 2016-12-19 | $119.69 | $120.46 | $118.29 | $120.00 | $109.61 | 232,174 |
| 2016-12-16 | $121.35 | $121.54 | $119.37 | $120.29 | $109.88 | 611,643 |
| 2016-12-15 | $117.97 | $120.58 | $117.20 | $119.82 | $109.45 | 366,873 |
| 2016-12-14 | $120.06 | $121.78 | $118.64 | $118.84 | $108.55 | 457,064 |
| 2016-12-13 | $120.96 | $122.73 | $119.39 | $122.22 | $111.64 | 393,005 |
| 2016-12-12 | $122.94 | $124.84 | $119.85 | $120.81 | $110.35 | 580,807 |
| 2016-12-09 | $121.50 | $121.56 | $119.15 | $120.34 | $109.92 | 405,687 |
| 2016-12-08 | $114.06 | $121.06 | $114.01 | $121.03 | $110.55 | 576,477 |
| 2016-12-07 | $116.58 | $116.99 | $113.32 | $115.23 | $105.25 | 542,100 |
| 2016-12-06 | $113.13 | $117.20 | $113.00 | $116.83 | $106.72 | 361,272 |
| 2016-12-05 | $115.33 | $117.16 | $115.33 | $115.99 | $105.95 | 390,294 |
| 2016-12-02 | $115.35 | $116.49 | $113.59 | $114.36 | $104.46 | 396,015 |
| 2016-12-01 | $113.02 | $117.43 | $111.50 | $116.14 | $106.09 | 717,643 |
| 2016-11-30 | $110.00 | $113.91 | $110.00 | $111.76 | $102.08 | 982,328 |
| 2016-11-29 | $104.85 | $107.34 | $103.88 | $106.15 | $96.96 | 514,425 |
| 2016-11-28 | $109.62 | $109.92 | $107.20 | $107.33 | $98.04 | 324,017 |
| 2016-11-25 | $108.19 | $109.24 | $107.08 | $109.24 | $99.78 | 122,165 |
| 2016-11-23 | $108.20 | $109.86 | $108.20 | $109.13 | $99.68 | 201,103 |
| 2016-11-22 | $108.14 | $109.55 | $106.82 | $109.02 | $99.58 | 314,896 |
| 2016-11-21 | $108.32 | $110.85 | $107.61 | $108.26 | $98.89 | 376,444 |
| 2016-11-18 | $106.53 | $107.45 | $105.62 | $106.05 | $96.87 | 288,871 |
| 2016-11-17 | $107.81 | $108.99 | $105.71 | $105.98 | $96.80 | 296,877 |
| 2016-11-16 | $105.65 | $108.57 | $104.96 | $106.36 | $97.15 | 535,417 |
| 2016-11-15 | $106.89 | $108.34 | $105.70 | $108.25 | $98.88 | 560,299 |
| 2016-11-14 | $103.48 | $106.39 | $103.43 | $105.93 | $96.76 | 515,065 |
| 2016-11-11 | $104.04 | $104.52 | $101.61 | $103.55 | $94.59 | 557,598 |
| 2016-11-10 | $100.70 | $105.33 | $99.55 | $105.09 | $95.99 | 902,665 |
| 2016-11-09 | $96.30 | $101.97 | $96.30 | $101.43 | $92.65 | 434,578 |
| 2016-11-08 | $97.05 | $98.04 | $96.68 | $96.80 | $88.42 | 561,569 |
| 2016-11-07 | $99.13 | $99.28 | $96.85 | $97.65 | $89.20 | 421,079 |
| 2016-11-04 | $97.13 | $98.04 | $96.58 | $97.34 | $88.91 | 736,879 |
| 2016-11-03 | $98.00 | $99.36 | $96.84 | $97.93 | $89.45 | 481,698 |
| 2016-11-02 | $97.60 | $98.30 | $96.59 | $97.08 | $88.68 | 455,969 |
| 2016-11-01 | $97.62 | $98.99 | $97.46 | $98.70 | $90.15 | 978,128 |
| 2016-10-31 | $99.56 | $99.79 | $96.91 | $96.97 | $88.57 | 547,102 |
| 2016-10-28 | $101.64 | $102.49 | $99.23 | $99.94 | $91.29 | 395,808 |
| 2016-10-27 | $103.85 | $103.85 | $101.36 | $102.16 | $93.32 | 424,017 |
| 2016-10-26 | $103.72 | $104.11 | $100.99 | $102.95 | $94.04 | 648,632 |
| 2016-10-25 | $104.72 | $106.32 | $104.40 | $104.52 | $95.47 | 649,833 |
| 2016-10-24 | $105.74 | $106.43 | $104.03 | $105.21 | $96.10 | 661,661 |
| 2016-10-21 | $105.45 | $106.97 | $104.60 | $106.20 | $97.01 | 923,355 |
| 2016-10-20 | $111.00 | $112.64 | $104.00 | $105.81 | $96.65 | 1,839,532 |
| 2016-10-19 | $112.20 | $116.49 | $112.20 | $115.10 | $105.14 | 593,036 |
| 2016-10-18 | $112.48 | $112.48 | $110.46 | $111.99 | $101.81 | 299,286 |
| 2016-10-17 | $111.81 | $111.81 | $109.11 | $110.59 | $100.54 | 313,245 |
| 2016-10-14 | $113.11 | $113.58 | $110.52 | $111.41 | $101.28 | 311,242 |
| 2016-10-13 | $110.72 | $113.13 | $110.52 | $112.65 | $102.41 | 303,160 |
| 2016-10-12 | $113.68 | $114.18 | $112.18 | $112.27 | $102.06 | 236,347 |
| 2016-10-11 | $114.12 | $114.98 | $112.74 | $114.42 | $104.02 | 344,546 |
| 2016-10-10 | $114.44 | $115.65 | $113.95 | $114.43 | $104.03 | 340,500 |
| 2016-10-07 | $113.44 | $113.86 | $112.21 | $113.34 | $103.04 | 404,168 |
| 2016-10-06 | $112.46 | $113.83 | $111.50 | $112.96 | $102.69 | 575,576 |
| 2016-10-05 | $112.93 | $114.32 | $111.63 | $111.87 | $101.70 | 585,873 |
| 2016-10-04 | $112.13 | $112.99 | $110.35 | $111.08 | $100.98 | 436,147 |
| 2016-10-03 | $112.00 | $113.01 | $111.10 | $112.16 | $101.96 | 435,973 |
| 2016-09-30 | $111.07 | $113.23 | $109.99 | $112.33 | $102.12 | 636,968 |
| 2016-09-29 | $109.24 | $111.90 | $108.64 | $110.48 | $100.44 | 1,122,510 |
| 2016-09-28 | $104.75 | $109.00 | $103.60 | $108.26 | $98.42 | 880,594 |
| 2016-09-27 | $103.82 | $105.29 | $102.50 | $104.53 | $95.03 | 616,453 |
| 2016-09-26 | $104.42 | $106.21 | $103.90 | $104.11 | $94.64 | 729,897 |
| 2016-09-23 | $107.07 | $107.70 | $104.63 | $104.76 | $95.24 | 806,888 |
| 2016-09-22 | $108.16 | $108.83 | $107.08 | $107.81 | $98.01 | 452,860 |
| 2016-09-21 | $106.92 | $108.43 | $105.85 | $106.86 | $97.14 | 745,330 |
| 2016-09-20 | $107.62 | $108.44 | $106.60 | $106.78 | $97.07 | 267,005 |
| 2016-09-19 | $108.78 | $108.88 | $107.11 | $107.50 | $97.73 | 210,829 |
| 2016-09-16 | $107.97 | $108.25 | $106.18 | $106.95 | $97.23 | 655,506 |
| 2016-09-15 | $109.63 | $110.36 | $108.66 | $109.21 | $99.28 | 292,120 |
| 2016-09-14 | $108.01 | $109.97 | $107.59 | $108.52 | $98.65 | 414,963 |
| 2016-09-13 | $109.08 | $109.28 | $106.50 | $108.25 | $98.41 | 472,774 |
| 2016-09-12 | $109.22 | $111.73 | $109.17 | $110.47 | $100.43 | 449,621 |
| 2016-09-09 | $111.68 | $112.44 | $109.91 | $110.20 | $100.18 | 689,676 |
| 2016-09-08 | $111.21 | $113.61 | $111.10 | $112.99 | $102.72 | 665,265 |
| 2016-09-07 | $112.36 | $112.43 | $110.41 | $110.70 | $100.64 | 524,041 |
| 2016-09-06 | $112.94 | $113.97 | $111.89 | $112.19 | $101.99 | 460,707 |
| 2016-09-02 | $112.42 | $114.29 | $112.10 | $112.32 | $102.11 | 295,287 |
| 2016-09-01 | $111.20 | $111.71 | $107.96 | $111.43 | $101.30 | 568,143 |
| 2016-08-31 | $114.07 | $115.25 | $111.20 | $111.78 | $101.62 | 463,433 |
| 2016-08-30 | $116.50 | $117.16 | $113.36 | $114.41 | $104.01 | 280,855 |
| 2016-08-29 | $115.07 | $116.10 | $114.50 | $115.34 | $104.85 | 303,872 |
| 2016-08-26 | $117.59 | $119.41 | $115.13 | $115.63 | $105.12 | 382,572 |
| 2016-08-25 | $116.86 | $118.41 | $116.00 | $117.45 | $106.77 | 289,228 |
| 2016-08-24 | $117.67 | $117.90 | $116.30 | $116.93 | $106.30 | 232,015 |
| 2016-08-23 | $116.22 | $119.29 | $115.20 | $117.99 | $107.26 | 287,605 |
| 2016-08-22 | $116.36 | $117.01 | $115.03 | $116.18 | $105.62 | 349,369 |
| 2016-08-19 | $117.78 | $118.47 | $114.35 | $117.49 | $106.81 | 292,219 |
| 2016-08-18 | $118.45 | $120.72 | $117.67 | $119.12 | $108.29 | 489,529 |
| 2016-08-17 | $117.44 | $117.88 | $116.00 | $117.64 | $106.94 | 381,995 |
| 2016-08-16 | $117.15 | $118.65 | $115.59 | $118.15 | $107.41 | 391,596 |
| 2016-08-15 | $115.44 | $118.23 | $115.26 | $117.31 | $106.64 | 285,204 |
| 2016-08-12 | $117.61 | $117.97 | $115.00 | $115.23 | $104.75 | 290,760 |
| 2016-08-11 | $115.75 | $118.47 | $115.28 | $117.10 | $106.45 | 325,782 |
| 2016-08-10 | $118.59 | $119.88 | $115.18 | $115.48 | $104.98 | 294,855 |
| 2016-08-09 | $120.00 | $120.00 | $117.08 | $118.46 | $107.69 | 304,144 |
| 2016-08-08 | $116.28 | $119.89 | $115.56 | $119.75 | $108.86 | 623,034 |
| 2016-08-05 | $113.92 | $115.34 | $113.56 | $115.24 | $104.76 | 743,518 |
| 2016-08-04 | $112.91 | $114.38 | $112.60 | $113.82 | $103.47 | 754,013 |
| 2016-08-03 | $114.28 | $114.85 | $112.83 | $113.49 | $103.17 | 658,210 |
| 2016-08-02 | $115.67 | $116.27 | $113.36 | $114.08 | $103.71 | 753,164 |
| 2016-08-01 | $115.64 | $115.75 | $113.84 | $114.94 | $104.49 | 651,003 |
| 2016-07-29 | $115.15 | $117.15 | $114.80 | $116.81 | $106.19 | 413,452 |
| 2016-07-28 | $116.00 | $117.31 | $114.69 | $116.46 | $105.87 | 572,888 |
| 2016-07-27 | $117.87 | $119.47 | $115.12 | $116.00 | $105.45 | 399,472 |
| 2016-07-26 | $114.80 | $118.13 | $114.79 | $117.70 | $107.00 | 573,522 |
| 2016-07-25 | $117.22 | $117.70 | $115.04 | $115.39 | $104.90 | 470,016 |
| 2016-07-22 | $118.34 | $118.80 | $115.60 | $118.72 | $107.93 | 811,878 |
| 2016-07-21 | $122.76 | $127.82 | $118.18 | $118.24 | $107.49 | 782,275 |
| 2016-07-20 | $122.24 | $123.99 | $120.50 | $123.87 | $112.61 | 612,776 |
| 2016-07-19 | $124.44 | $124.90 | $122.84 | $123.03 | $111.84 | 408,362 |
| 2016-07-18 | $123.26 | $125.18 | $122.18 | $125.00 | $113.64 | 389,927 |
| 2016-07-15 | $123.95 | $125.19 | $123.34 | $123.80 | $112.54 | 320,723 |
| 2016-07-14 | $122.95 | $125.43 | $122.20 | $123.73 | $112.48 | 415,500 |
| 2016-07-13 | $125.60 | $126.24 | $121.53 | $121.64 | $110.09 | 455,669 |
| 2016-07-12 | $122.02 | $126.20 | $121.74 | $125.62 | $113.69 | 513,199 |
| 2016-07-11 | $121.60 | $122.72 | $119.94 | $120.01 | $108.62 | 344,109 |
| 2016-07-08 | $122.16 | $123.04 | $120.85 | $121.06 | $109.57 | 380,148 |
| 2016-07-07 | $119.95 | $123.38 | $119.08 | $120.35 | $108.92 | 435,400 |
| 2016-07-06 | $119.52 | $120.35 | $118.43 | $119.05 | $107.75 | 466,874 |
| 2016-07-05 | $122.99 | $123.46 | $118.11 | $120.84 | $109.37 | 424,851 |
| 2016-07-01 | $123.53 | $126.94 | $122.83 | $124.97 | $113.10 | 367,554 |
| 2016-06-30 | $121.81 | $123.92 | $121.08 | $123.89 | $112.13 | 407,725 |
| 2016-06-29 | $119.83 | $122.19 | $119.51 | $121.42 | $109.89 | 576,069 |
| 2016-06-28 | $118.40 | $118.91 | $115.18 | $117.70 | $106.53 | 619,076 |
| 2016-06-27 | $119.84 | $120.69 | $115.87 | $116.18 | $105.15 | 501,700 |
| 2016-06-24 | $122.18 | $124.63 | $120.65 | $121.10 | $109.60 | 387,060 |
| 2016-06-23 | $126.00 | $126.92 | $125.34 | $126.92 | $114.87 | 313,654 |
| 2016-06-22 | $124.15 | $124.98 | $122.86 | $123.95 | $112.18 | 280,118 |
| 2016-06-21 | $121.91 | $123.81 | $119.66 | $123.45 | $111.73 | 265,044 |
| 2016-06-20 | $125.00 | $125.64 | $122.35 | $122.60 | $110.96 | 385,196 |
| 2016-06-17 | $122.34 | $124.04 | $122.25 | $123.22 | $111.52 | 859,664 |
| 2016-06-16 | $121.24 | $121.85 | $119.27 | $121.05 | $109.56 | 315,826 |
| 2016-06-15 | $122.96 | $126.04 | $122.61 | $123.05 | $111.37 | 515,520 |
| 2016-06-14 | $124.22 | $125.34 | $121.58 | $123.44 | $111.72 | 529,557 |
| 2016-06-13 | $125.82 | $127.30 | $124.71 | $124.80 | $112.95 | 489,491 |
| 2016-06-10 | $129.48 | $129.75 | $126.30 | $126.50 | $114.49 | 531,362 |
| 2016-06-09 | $129.77 | $131.46 | $128.85 | $131.20 | $118.74 | 415,700 |
| 2016-06-08 | $132.00 | $133.38 | $130.63 | $131.80 | $119.29 | 395,802 |
| 2016-06-07 | $128.96 | $131.99 | $128.96 | $130.85 | $118.43 | 624,907 |
| 2016-06-06 | $121.90 | $129.20 | $121.01 | $128.73 | $116.51 | 485,474 |
| 2016-06-03 | $119.81 | $121.87 | $118.69 | $120.29 | $108.87 | 297,093 |
| 2016-06-02 | $120.16 | $120.60 | $118.02 | $119.85 | $108.47 | 230,782 |
| 2016-06-01 | $119.72 | $122.45 | $117.65 | $121.54 | $110.00 | 367,673 |
| 2016-05-31 | $122.17 | $123.65 | $120.48 | $121.25 | $109.74 | 355,090 |
| 2016-05-27 | $120.58 | $122.35 | $120.52 | $122.25 | $110.64 | 266,805 |
| 2016-05-26 | $123.00 | $124.92 | $121.19 | $121.34 | $109.82 | 430,055 |
| 2016-05-25 | $120.15 | $123.21 | $119.95 | $122.64 | $111.00 | 419,055 |
| 2016-05-24 | $120.24 | $120.24 | $117.68 | $119.19 | $107.87 | 429,180 |
| 2016-05-23 | $117.10 | $120.04 | $116.79 | $119.15 | $107.84 | 430,907 |
| 2016-05-20 | $116.05 | $118.68 | $115.14 | $118.02 | $106.81 | 521,808 |
| 2016-05-19 | $114.09 | $117.12 | $113.12 | $115.39 | $104.43 | 381,213 |
| 2016-05-18 | $117.47 | $118.70 | $114.02 | $114.47 | $103.60 | 362,316 |
| 2016-05-17 | $117.25 | $119.38 | $116.98 | $118.07 | $106.86 | 522,822 |
| 2016-05-16 | $119.05 | $119.16 | $117.29 | $117.46 | $106.31 | 687,266 |
| 2016-05-13 | $118.55 | $119.58 | $116.25 | $116.99 | $105.88 | 733,259 |
| 2016-05-12 | $118.90 | $121.27 | $117.16 | $118.70 | $107.43 | 1,879,043 |
| 2016-05-11 | $122.23 | $124.00 | $120.54 | $122.74 | $111.09 | 346,570 |
| 2016-05-10 | $122.53 | $123.08 | $120.98 | $122.36 | $110.74 | 515,732 |
| 2016-05-09 | $123.19 | $123.23 | $120.03 | $121.42 | $109.89 | 489,125 |
| 2016-05-06 | $124.56 | $126.75 | $123.51 | $125.01 | $113.14 | 484,956 |
| 2016-05-05 | $127.35 | $127.71 | $123.96 | $125.24 | $113.35 | 474,281 |
| 2016-05-04 | $127.90 | $128.73 | $120.82 | $124.47 | $112.65 | 1,409,433 |
| 2016-05-03 | $130.43 | $130.54 | $127.10 | $128.28 | $116.10 | 745,581 |
| 2016-05-02 | $133.05 | $133.69 | $130.92 | $132.43 | $119.86 | 695,866 |
| 2016-04-29 | $133.25 | $135.49 | $131.80 | $133.66 | $120.47 | 661,447 |
| 2016-04-28 | $132.23 | $134.71 | $130.79 | $131.77 | $118.77 | 732,692 |
| 2016-04-27 | $131.00 | $134.76 | $129.65 | $133.97 | $120.75 | 976,733 |
| 2016-04-26 | $129.04 | $131.03 | $127.01 | $130.47 | $117.59 | 702,309 |
| 2016-04-25 | $128.35 | $129.96 | $127.38 | $128.65 | $115.95 | 701,381 |
| 2016-04-22 | $124.42 | $130.98 | $124.24 | $129.21 | $116.46 | 917,760 |
| 2016-04-21 | $119.39 | $127.96 | $119.39 | $124.78 | $112.47 | 1,254,542 |
| 2016-04-20 | $117.29 | $120.51 | $115.82 | $118.69 | $106.98 | 908,120 |
| 2016-04-19 | $115.08 | $117.32 | $113.98 | $116.87 | $105.34 | 567,534 |
| 2016-04-18 | $110.15 | $114.48 | $110.04 | $113.56 | $102.35 | 426,272 |
| 2016-04-15 | $111.76 | $114.31 | $110.01 | $112.96 | $101.81 | 365,730 |
| 2016-04-14 | $112.68 | $113.78 | $111.25 | $112.69 | $101.57 | 260,492 |
| 2016-04-13 | $112.11 | $113.20 | $109.66 | $112.22 | $101.15 | 495,403 |
| 2016-04-12 | $107.23 | $112.80 | $106.12 | $111.90 | $100.86 | 465,767 |
| 2016-04-11 | $107.12 | $108.32 | $105.78 | $105.99 | $95.53 | 384,559 |
| 2016-04-08 | $106.35 | $108.20 | $104.88 | $106.61 | $96.09 | 474,579 |
| 2016-04-07 | $106.57 | $107.44 | $102.22 | $103.73 | $93.49 | 584,566 |
| 2016-04-06 | $106.61 | $108.70 | $105.60 | $107.85 | $97.21 | 406,764 |
| 2016-04-05 | $105.45 | $107.64 | $105.00 | $105.74 | $95.30 | 426,798 |
| 2016-04-04 | $107.42 | $109.11 | $105.34 | $106.05 | $95.58 | 527,076 |
| 2016-04-01 | $109.80 | $110.98 | $107.37 | $108.31 | $97.62 | 679,652 |
| 2016-03-31 | $113.64 | $115.50 | $111.06 | $112.41 | $101.32 | 447,057 |
| 2016-03-30 | $115.74 | $115.74 | $111.55 | $114.33 | $103.05 | 413,765 |
| 2016-03-29 | $110.48 | $112.91 | $109.90 | $111.86 | $100.82 | 339,035 |
| 2016-03-28 | $113.59 | $114.75 | $112.07 | $112.50 | $101.40 | 351,562 |
| 2016-03-24 | $109.90 | $114.49 | $108.51 | $113.87 | $102.63 | 533,980 |
| 2016-03-23 | $112.25 | $113.93 | $111.53 | $112.36 | $101.27 | 403,731 |
| 2016-03-22 | $112.61 | $115.22 | $112.20 | $113.49 | $102.29 | 404,650 |
| 2016-03-21 | $112.87 | $114.98 | $111.76 | $114.34 | $103.06 | 537,739 |
| 2016-03-18 | $114.08 | $117.09 | $113.75 | $114.06 | $102.80 | 1,158,645 |
| 2016-03-17 | $111.88 | $114.42 | $110.64 | $113.59 | $102.38 | 737,494 |
| 2016-03-16 | $110.98 | $111.73 | $108.41 | $110.73 | $99.80 | 741,841 |
| 2016-03-15 | $111.00 | $111.14 | $107.52 | $109.88 | $99.04 | 668,917 |
| 2016-03-14 | $115.33 | $116.19 | $112.11 | $112.17 | $101.10 | 751,886 |
| 2016-03-11 | $117.60 | $118.80 | $116.01 | $117.42 | $105.83 | 540,747 |
| 2016-03-10 | $114.48 | $115.63 | $112.72 | $114.88 | $103.54 | 488,917 |
| 2016-03-09 | $114.69 | $118.45 | $112.26 | $115.70 | $104.28 | 625,330 |
| 2016-03-08 | $118.44 | $118.44 | $111.30 | $112.49 | $101.39 | 658,783 |
| 2016-03-07 | $115.27 | $118.87 | $111.21 | $118.87 | $107.14 | 1,525,248 |
| 2016-03-04 | $114.64 | $116.52 | $110.38 | $115.19 | $103.82 | 1,256,605 |
| 2016-03-03 | $109.15 | $115.77 | $108.40 | $113.92 | $102.68 | 764,323 |
| 2016-03-02 | $107.64 | $109.74 | $105.12 | $109.48 | $98.68 | 854,714 |
| 2016-03-01 | $106.36 | $109.28 | $105.56 | $108.38 | $97.68 | 779,393 |
| 2016-02-29 | $105.50 | $108.38 | $104.19 | $104.94 | $94.58 | 621,925 |
| 2016-02-26 | $104.00 | $106.78 | $103.81 | $105.03 | $94.66 | 884,796 |
| 2016-02-25 | $102.79 | $103.15 | $99.95 | $102.35 | $92.25 | 518,839 |
| 2016-02-24 | $100.62 | $103.86 | $100.12 | $102.63 | $92.50 | 920,773 |
| 2016-02-23 | $108.68 | $110.93 | $102.87 | $103.07 | $92.90 | 750,515 |
| 2016-02-22 | $109.22 | $112.00 | $108.24 | $110.05 | $99.19 | 850,147 |
| 2016-02-19 | $104.41 | $107.68 | $104.19 | $107.29 | $96.70 | 919,321 |
| 2016-02-18 | $107.41 | $107.95 | $103.81 | $105.99 | $95.53 | 636,215 |
| 2016-02-17 | $102.74 | $107.50 | $102.06 | $105.83 | $95.39 | 655,844 |
| 2016-02-16 | $101.01 | $101.75 | $96.79 | $101.67 | $91.64 | 512,601 |
| 2016-02-12 | $97.44 | $101.50 | $95.55 | $99.38 | $89.57 | 521,573 |
| 2016-02-11 | $93.78 | $96.17 | $91.52 | $95.53 | $86.10 | 712,149 |
| 2016-02-10 | $96.18 | $99.48 | $94.60 | $94.72 | $85.37 | 526,324 |
| 2016-02-09 | $102.36 | $103.30 | $93.88 | $96.17 | $86.68 | 1,057,045 |
| 2016-02-08 | $98.46 | $104.37 | $96.80 | $103.93 | $93.67 | 912,496 |
| 2016-02-05 | $100.08 | $102.00 | $99.01 | $100.87 | $90.92 | 844,695 |
| 2016-02-04 | $98.02 | $102.26 | $97.18 | $100.40 | $90.49 | 1,110,679 |
| 2016-02-03 | $94.99 | $98.42 | $92.00 | $96.68 | $87.14 | 896,597 |
| 2016-02-02 | $93.79 | $95.99 | $92.09 | $92.98 | $83.80 | 865,349 |
| 2016-02-01 | $97.29 | $100.98 | $94.60 | $95.39 | $85.98 | 1,114,413 |
| 2016-01-29 | $89.79 | $98.59 | $89.55 | $98.40 | $88.69 | 1,362,674 |
| 2016-01-28 | $88.00 | $93.55 | $87.69 | $89.25 | $80.44 | 2,295,044 |
| 2016-01-27 | $89.50 | $92.23 | $88.23 | $91.63 | $82.59 | 1,476,815 |
| 2016-01-26 | $90.60 | $92.49 | $88.39 | $90.00 | $81.12 | 997,420 |
| 2016-01-25 | $93.23 | $95.86 | $89.37 | $89.73 | $80.87 | 835,643 |
| 2016-01-22 | $96.90 | $100.23 | $92.34 | $95.27 | $85.87 | 667,542 |
| 2016-01-21 | $90.90 | $94.87 | $89.74 | $92.95 | $83.78 | 833,600 |
| 2016-01-20 | $90.89 | $92.39 | $84.50 | $91.18 | $82.18 | 1,090,619 |
| 2016-01-19 | $95.65 | $96.78 | $91.01 | $92.57 | $82.93 | 781,179 |
| 2016-01-15 | $94.83 | $96.26 | $91.98 | $95.89 | $85.91 | 807,115 |
| 2016-01-14 | $95.00 | $97.63 | $93.76 | $96.62 | $86.56 | 578,072 |
| 2016-01-13 | $97.94 | $98.60 | $94.10 | $94.66 | $84.81 | 795,703 |
| 2016-01-12 | $95.92 | $96.81 | $91.60 | $96.42 | $86.38 | 1,333,950 |
| 2016-01-11 | $96.89 | $97.35 | $92.50 | $93.72 | $83.96 | 922,923 |
| 2016-01-08 | $100.52 | $100.55 | $96.79 | $97.19 | $87.07 | 462,169 |
| 2016-01-07 | $99.65 | $101.97 | $99.30 | $99.68 | $89.30 | 467,254 |
| 2016-01-06 | $103.88 | $106.80 | $101.25 | $101.70 | $91.11 | 729,683 |
| 2016-01-05 | $107.27 | $108.33 | $105.18 | $106.39 | $95.32 | 516,451 |
| 2016-01-04 | $108.93 | $110.64 | $105.47 | $107.27 | $96.10 | 578,383 |
| 2015-12-31 | $106.68 | $108.96 | $106.46 | $108.74 | $97.42 | 408,082 |
| 2015-12-30 | $107.66 | $110.06 | $106.08 | $107.07 | $95.93 | 415,971 |
| 2015-12-29 | $111.59 | $112.00 | $108.01 | $108.87 | $97.54 | 441,422 |
| 2015-12-28 | $111.03 | $111.03 | $107.44 | $108.94 | $97.60 | 601,895 |
| 2015-12-24 | $113.20 | $114.30 | $111.74 | $111.97 | $100.31 | 422,987 |
| 2015-12-23 | $109.65 | $113.75 | $109.65 | $113.19 | $101.41 | 526,462 |
| 2015-12-22 | $108.97 | $110.42 | $108.41 | $109.35 | $97.97 | 615,882 |
| 2015-12-21 | $108.74 | $109.97 | $106.09 | $108.39 | $97.11 | 739,578 |
| 2015-12-18 | $112.05 | $112.92 | $108.06 | $108.48 | $97.19 | 1,077,002 |
| 2015-12-17 | $117.91 | $118.41 | $111.51 | $111.67 | $100.05 | 736,826 |
| 2015-12-16 | $118.81 | $120.91 | $117.23 | $118.56 | $106.22 | 880,745 |
| 2015-12-15 | $117.65 | $119.86 | $116.10 | $119.34 | $106.92 | 969,526 |
| 2015-12-14 | $111.73 | $116.14 | $111.06 | $116.03 | $103.95 | 529,212 |
| 2015-12-11 | $113.11 | $113.83 | $110.68 | $112.14 | $100.47 | 410,000 |
| 2015-12-10 | $113.44 | $115.13 | $112.57 | $114.59 | $102.66 | 445,680 |
| 2015-12-09 | $109.54 | $115.87 | $108.70 | $114.00 | $102.13 | 793,992 |
| 2015-12-08 | $106.71 | $109.59 | $105.49 | $108.68 | $97.37 | 608,616 |
| 2015-12-07 | $110.58 | $111.61 | $107.97 | $109.32 | $97.94 | 693,263 |
| 2015-12-04 | $114.52 | $115.32 | $111.46 | $114.06 | $102.19 | 541,046 |
| 2015-12-03 | $117.23 | $118.20 | $115.58 | $116.10 | $104.02 | 483,068 |
| 2015-12-02 | $117.66 | $118.51 | $114.85 | $115.99 | $103.92 | 564,455 |
| 2015-12-01 | $117.88 | $119.44 | $117.10 | $117.72 | $105.47 | 569,563 |
| 2015-11-30 | $116.89 | $119.71 | $116.24 | $118.15 | $105.85 | 538,082 |
| 2015-11-27 | $117.94 | $118.99 | $115.04 | $115.58 | $103.55 | 170,978 |
| 2015-11-25 | $117.28 | $120.87 | $115.97 | $119.40 | $106.97 | 346,184 |
| 2015-11-24 | $116.02 | $120.72 | $114.73 | $118.75 | $106.39 | 582,230 |
| 2015-11-23 | $111.92 | $116.04 | $111.00 | $115.03 | $103.06 | 535,411 |
| 2015-11-20 | $112.76 | $113.64 | $110.00 | $112.35 | $100.66 | 521,885 |
| 2015-11-19 | $114.87 | $115.90 | $112.35 | $112.90 | $101.15 | 521,856 |
| 2015-11-18 | $115.61 | $116.79 | $111.96 | $115.13 | $103.15 | 686,903 |
| 2015-11-17 | $116.79 | $117.07 | $112.82 | $114.11 | $102.23 | 589,143 |
| 2015-11-16 | $116.20 | $119.04 | $114.37 | $118.08 | $105.79 | 311,394 |
| 2015-11-13 | $115.79 | $118.10 | $114.50 | $116.20 | $104.10 | 383,895 |
| 2015-11-12 | $116.24 | $118.93 | $114.06 | $116.00 | $103.93 | 487,114 |
| 2015-11-11 | $118.25 | $118.70 | $115.63 | $117.88 | $105.61 | 441,695 |
| 2015-11-10 | $118.90 | $120.90 | $117.84 | $118.50 | $106.17 | 408,767 |
| 2015-11-09 | $119.95 | $122.04 | $119.15 | $120.28 | $107.76 | 407,978 |
| 2015-11-06 | $119.24 | $120.53 | $118.00 | $120.05 | $107.55 | 403,456 |
| 2015-11-05 | $122.82 | $125.13 | $120.49 | $120.68 | $108.12 | 485,008 |
| 2015-11-04 | $123.68 | $125.26 | $121.61 | $123.94 | $111.04 | 576,016 |
| 2015-11-03 | $118.90 | $125.42 | $118.06 | $123.88 | $110.99 | 833,690 |
| 2015-11-02 | $114.64 | $118.83 | $114.64 | $118.71 | $106.35 | 452,746 |
| 2015-10-30 | $117.06 | $117.72 | $113.83 | $116.33 | $104.22 | 578,087 |
| 2015-10-29 | $114.27 | $118.00 | $114.19 | $116.10 | $104.02 | 601,877 |
| 2015-10-28 | $111.97 | $116.52 | $110.70 | $115.25 | $103.25 | 511,551 |
| 2015-10-27 | $111.26 | $112.82 | $109.06 | $111.01 | $99.45 | 644,040 |
| 2015-10-26 | $112.42 | $113.93 | $110.14 | $112.78 | $101.04 | 561,657 |
| 2015-10-23 | $109.98 | $114.26 | $108.27 | $113.06 | $101.29 | 862,565 |
| 2015-10-22 | $108.64 | $115.22 | $106.92 | $110.64 | $99.12 | 1,096,892 |
| 2015-10-21 | $113.41 | $114.08 | $109.76 | $110.93 | $99.38 | 863,130 |
| 2015-10-20 | $111.60 | $116.19 | $111.60 | $114.16 | $101.77 | 563,313 |
| 2015-10-19 | $112.12 | $113.48 | $110.84 | $112.30 | $100.11 | 663,921 |
| 2015-10-16 | $116.85 | $116.92 | $111.82 | $113.74 | $101.40 | 862,211 |
| 2015-10-15 | $119.46 | $119.79 | $114.70 | $117.31 | $104.58 | 1,010,857 |
| 2015-10-14 | $116.40 | $120.67 | $115.38 | $120.08 | $107.05 | 536,673 |
| 2015-10-13 | $115.98 | $118.51 | $114.70 | $116.21 | $103.60 | 428,144 |
| 2015-10-12 | $118.70 | $119.65 | $115.59 | $117.00 | $104.30 | 605,965 |
| 2015-10-09 | $118.92 | $120.18 | $116.75 | $119.07 | $106.15 | 551,381 |
| 2015-10-08 | $116.29 | $119.00 | $114.61 | $118.26 | $105.43 | 706,200 |
| 2015-10-07 | $116.86 | $118.39 | $112.09 | $116.25 | $103.64 | 1,112,961 |
| 2015-10-06 | $108.50 | $115.97 | $107.61 | $115.59 | $103.05 | 776,410 |
| 2015-10-05 | $105.97 | $108.32 | $102.56 | $108.04 | $96.32 | 733,991 |
| 2015-10-02 | $97.60 | $104.30 | $94.36 | $104.16 | $92.86 | 680,477 |
| 2015-10-01 | $101.00 | $102.73 | $97.66 | $99.02 | $88.28 | 814,486 |
| 2015-09-30 | $98.55 | $99.95 | $96.50 | $99.80 | $88.97 | 1,045,581 |
| 2015-09-29 | $102.00 | $103.30 | $91.63 | $97.78 | $87.17 | 2,126,488 |
| 2015-09-28 | $102.06 | $103.50 | $100.21 | $101.14 | $90.17 | 481,009 |
| 2015-09-25 | $107.86 | $108.11 | $103.00 | $103.56 | $92.32 | 694,739 |
| 2015-09-24 | $108.32 | $108.91 | $103.84 | $106.79 | $95.20 | 602,133 |
| 2015-09-23 | $111.34 | $112.10 | $108.31 | $109.25 | $97.40 | 455,332 |
| 2015-09-22 | $107.28 | $112.47 | $106.93 | $110.77 | $98.75 | 633,395 |
| 2015-09-21 | $107.73 | $109.82 | $106.05 | $108.72 | $96.92 | 701,400 |
| 2015-09-18 | $107.55 | $109.39 | $105.28 | $106.73 | $95.15 | 851,805 |
| 2015-09-17 | $108.51 | $110.63 | $106.34 | $108.74 | $96.94 | 650,360 |
| 2015-09-16 | $107.01 | $110.06 | $106.60 | $109.02 | $97.19 | 406,970 |
| 2015-09-15 | $106.00 | $107.57 | $104.63 | $106.27 | $94.74 | 437,681 |
| 2015-09-14 | $107.73 | $107.89 | $104.60 | $105.51 | $94.06 | 566,450 |
| 2015-09-11 | $110.48 | $112.27 | $105.70 | $107.80 | $96.10 | 688,421 |
| 2015-09-10 | $112.32 | $113.24 | $110.00 | $113.20 | $100.92 | 409,467 |
| 2015-09-09 | $115.56 | $117.42 | $111.37 | $111.81 | $99.68 | 432,648 |
| 2015-09-08 | $115.76 | $116.29 | $113.36 | $115.17 | $102.67 | 498,555 |
| 2015-09-04 | $110.67 | $117.62 | $110.67 | $115.88 | $103.31 | 458,794 |
| 2015-09-03 | $115.50 | $118.78 | $113.69 | $116.83 | $104.15 | 802,672 |
| 2015-09-02 | $112.05 | $115.42 | $110.01 | $115.28 | $102.77 | 829,771 |
| 2015-09-01 | $112.03 | $115.48 | $110.37 | $111.66 | $99.54 | 939,997 |
| 2015-08-31 | $110.00 | $116.00 | $107.90 | $115.68 | $103.13 | 796,893 |
| 2015-08-28 | $107.75 | $113.16 | $106.73 | $111.75 | $99.62 | 935,231 |
| 2015-08-27 | $106.66 | $110.78 | $105.38 | $108.31 | $96.56 | 878,318 |
| 2015-08-26 | $102.04 | $104.57 | $101.18 | $103.74 | $92.48 | 979,455 |
| 2015-08-25 | $100.81 | $104.34 | $99.61 | $100.29 | $89.41 | 696,146 |
| 2015-08-24 | $98.74 | $102.93 | $95.77 | $98.37 | $87.70 | 1,042,512 |
| 2015-08-21 | $106.11 | $107.57 | $104.33 | $105.01 | $93.62 | 549,264 |
| 2015-08-20 | $107.54 | $110.76 | $106.19 | $106.39 | $94.85 | 576,304 |
| 2015-08-19 | $109.38 | $110.66 | $105.50 | $107.50 | $95.84 | 496,989 |
| 2015-08-18 | $110.76 | $111.72 | $108.83 | $111.12 | $99.06 | 425,469 |
| 2015-08-17 | $111.19 | $111.98 | $108.74 | $110.95 | $98.91 | 374,794 |
| 2015-08-14 | $114.00 | $116.05 | $110.71 | $110.98 | $98.94 | 528,288 |
| 2015-08-13 | $115.92 | $116.31 | $112.37 | $114.00 | $101.63 | 461,562 |
| 2015-08-12 | $114.52 | $118.03 | $113.90 | $116.92 | $104.23 | 520,471 |
| 2015-08-11 | $114.49 | $115.43 | $112.58 | $114.52 | $102.09 | 568,989 |
Core Laboratories N.V. (CLB) News Headlines
Recent Core Laboratories N.V. (CLB) News
Similar Companies to Core Laboratories N.V. (CLB) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |