Americas Car Mart Inc (CRMT) Exchange: NASDAQ
Data as of June 30, 2025
$56.04 ($0.35) 0.63%
Americas Car Mart Inc - Daily Information
Click for more stock information on Americas Car Mart Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $56.13 |
| Previous Close | $56.04 |
| High | $57.60 |
| Low | $55.29 |
| Adjusted Open | $56.13 |
| Previous Adjusted Close | $56.04 |
| Adjusted High | $57.60 |
| Adjusted Low | $55.29 |
About Americas Car Mart Inc (CRMT)
Americas Car Mart Inc., or CRMT, is a leading retailer of previously owned vehicles in the United States and specializes in providing high quality, attractive, and affordable vehicles to lower income customers. Since its inception in 1981 by founders E.R. âDickâ Smith and Don Thurman, Car Mart has grown from a single dealership in Hot Springs, Arkansas to over 140 dealerships in fifteen states today. Car Mart has a strong focus on providing an enjoyable car buying experience for customers, and its growth is a testament to its commitment to excellent service and customer satisfaction. Every Car Mart dealership offers an extensive selection of quality cars and trucks, a relaxed atmosphere and no-hassle salesperson practices. The company also offers financing options and continued customer service with the Car Mart Rewards program, allowing customers to earn points towards future car purchases and accessories. Car Mart is a publicly traded company with headquarters in Bentonville, Arkansas and employs over 5,500 people throughout its dealership networks. The company has continually grown and expanded its business, reporting revenues of $1.1 billion in 2019 and $1.45 billion in 2020.
Invest in Americas Car Mart Inc (CRMT)
Historical Stock Data for Americas Car Mart Inc (CRMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $56.13 | $57.60 | $55.29 | $56.04 | $56.04 | 85,034 |
| 2025-06-27 | $54.38 | $55.91 | $54.24 | $55.69 | $55.69 | 104,525 |
| 2025-06-26 | $53.52 | $54.77 | $52.91 | $53.92 | $53.92 | 58,890 |
| 2025-06-25 | $55.39 | $55.81 | $53.49 | $53.51 | $53.51 | 67,984 |
| 2025-06-24 | $51.93 | $55.81 | $51.93 | $55.50 | $55.50 | 109,712 |
| 2025-06-23 | $51.15 | $51.81 | $50.47 | $51.69 | $51.69 | 95,491 |
| 2025-06-20 | $51.00 | $52.95 | $50.04 | $51.30 | $51.30 | 347,457 |
| 2025-06-18 | $48.77 | $50.00 | $48.31 | $48.88 | $48.88 | 115,939 |
| 2025-06-17 | $49.30 | $49.95 | $48.42 | $49.03 | $49.03 | 130,940 |
| 2025-06-16 | $49.97 | $50.67 | $49.65 | $49.88 | $49.88 | 168,653 |
| 2025-06-13 | $49.62 | $51.69 | $48.74 | $49.17 | $49.17 | 336,353 |
| 2025-06-12 | $57.76 | $58.59 | $49.35 | $50.00 | $50.00 | 242,761 |
| 2025-06-11 | $56.08 | $59.26 | $55.81 | $57.74 | $57.74 | 350,346 |
| 2025-06-10 | $55.09 | $56.69 | $54.80 | $55.79 | $55.79 | 227,422 |
| 2025-06-09 | $54.95 | $56.30 | $54.71 | $54.75 | $54.75 | 112,825 |
| 2025-06-06 | $52.91 | $54.95 | $51.44 | $54.53 | $54.53 | 97,826 |
| 2025-06-05 | $52.15 | $52.18 | $51.12 | $51.95 | $51.95 | 65,392 |
| 2025-06-04 | $52.47 | $52.93 | $51.77 | $52.09 | $52.09 | 59,113 |
| 2025-06-03 | $49.75 | $53.03 | $49.75 | $52.79 | $52.79 | 70,974 |
| 2025-06-02 | $50.01 | $50.45 | $47.26 | $49.72 | $49.72 | 91,086 |
| 2025-05-30 | $47.73 | $50.40 | $47.73 | $49.76 | $49.76 | 99,258 |
| 2025-05-29 | $47.05 | $47.95 | $46.78 | $47.73 | $47.73 | 43,213 |
| 2025-05-28 | $47.36 | $48.68 | $46.29 | $46.90 | $46.90 | 48,783 |
| 2025-05-27 | $47.63 | $48.53 | $47.15 | $47.16 | $47.16 | 44,859 |
| 2025-05-23 | $46.98 | $46.98 | $46.20 | $46.63 | $46.63 | 52,326 |
| 2025-05-22 | $47.56 | $47.89 | $46.00 | $47.68 | $47.68 | 50,847 |
| 2025-05-21 | $50.30 | $50.30 | $46.20 | $48.09 | $48.09 | 79,908 |
| 2025-05-20 | $50.65 | $51.11 | $49.45 | $50.98 | $50.98 | 73,784 |
| 2025-05-19 | $50.87 | $51.31 | $50.18 | $51.02 | $51.02 | 28,988 |
| 2025-05-16 | $51.54 | $51.86 | $50.64 | $51.74 | $51.74 | 47,507 |
| 2025-05-15 | $52.06 | $52.06 | $51.35 | $51.60 | $51.60 | 28,048 |
| 2025-05-14 | $52.23 | $53.26 | $49.12 | $52.25 | $52.25 | 46,929 |
| 2025-05-13 | $53.05 | $53.94 | $52.41 | $52.75 | $52.75 | 40,251 |
| 2025-05-12 | $52.95 | $55.69 | $52.51 | $52.89 | $52.89 | 86,219 |
| 2025-05-09 | $49.27 | $50.02 | $48.57 | $49.29 | $49.29 | 42,654 |
| 2025-05-08 | $46.97 | $50.25 | $46.97 | $49.61 | $49.61 | 52,578 |
| 2025-05-07 | $47.63 | $48.25 | $46.44 | $46.71 | $46.71 | 37,648 |
| 2025-05-06 | $47.96 | $48.06 | $47.23 | $47.38 | $47.38 | 30,391 |
| 2025-05-05 | $48.04 | $48.82 | $47.87 | $48.05 | $48.05 | 53,923 |
| 2025-05-02 | $48.39 | $49.51 | $48.20 | $48.20 | $48.20 | 37,643 |
| 2025-05-01 | $47.49 | $48.09 | $46.82 | $47.84 | $47.84 | 41,796 |
| 2025-04-30 | $47.93 | $47.93 | $46.40 | $47.42 | $47.42 | 58,545 |
| 2025-04-29 | $49.25 | $49.25 | $47.80 | $48.63 | $48.63 | 41,368 |
| 2025-04-28 | $48.94 | $50.06 | $48.29 | $49.25 | $49.25 | 37,329 |
| 2025-04-25 | $49.52 | $49.84 | $48.54 | $49.13 | $49.13 | 48,534 |
| 2025-04-24 | $48.19 | $49.77 | $48.19 | $49.62 | $49.62 | 46,607 |
| 2025-04-23 | $49.65 | $51.55 | $48.34 | $48.42 | $48.42 | 74,378 |
| 2025-04-22 | $47.33 | $48.29 | $46.48 | $48.02 | $48.02 | 62,946 |
| 2025-04-21 | $47.77 | $47.83 | $46.36 | $46.42 | $46.42 | 45,918 |
| 2025-04-17 | $46.84 | $48.15 | $46.30 | $48.05 | $48.05 | 57,153 |
| 2025-04-16 | $46.52 | $47.02 | $45.81 | $46.94 | $46.94 | 57,043 |
| 2025-04-15 | $46.57 | $46.91 | $45.70 | $46.64 | $46.64 | 72,368 |
| 2025-04-14 | $46.52 | $47.39 | $44.45 | $46.43 | $46.43 | 90,544 |
| 2025-04-11 | $46.11 | $46.24 | $44.35 | $45.62 | $45.62 | 121,058 |
| 2025-04-10 | $45.92 | $46.81 | $44.22 | $46.60 | $46.60 | 153,207 |
| 2025-04-09 | $42.45 | $48.91 | $42.45 | $47.50 | $47.50 | 126,181 |
| 2025-04-08 | $45.33 | $47.93 | $43.02 | $43.50 | $43.50 | 135,138 |
| 2025-04-07 | $41.79 | $45.82 | $41.20 | $43.67 | $43.67 | 109,377 |
| 2025-04-04 | $42.48 | $44.58 | $40.33 | $43.65 | $43.65 | 103,404 |
| 2025-04-03 | $44.21 | $45.60 | $41.58 | $44.62 | $44.62 | 137,194 |
| 2025-04-02 | $44.94 | $47.81 | $44.51 | $47.62 | $47.62 | 63,414 |
| 2025-04-01 | $44.75 | $45.67 | $44.27 | $45.44 | $45.44 | 57,986 |
| 2025-03-31 | $44.46 | $46.04 | $43.41 | $45.39 | $45.39 | 78,036 |
| 2025-03-28 | $47.08 | $47.08 | $44.80 | $45.60 | $45.60 | 71,471 |
| 2025-03-27 | $47.53 | $48.28 | $47.20 | $47.37 | $47.37 | 64,655 |
| 2025-03-26 | $48.27 | $48.36 | $46.83 | $47.89 | $47.89 | 50,343 |
| 2025-03-25 | $49.10 | $50.49 | $48.15 | $48.44 | $48.44 | 52,868 |
| 2025-03-24 | $48.22 | $50.05 | $47.42 | $49.76 | $49.76 | 52,289 |
| 2025-03-21 | $47.32 | $48.08 | $46.63 | $47.59 | $47.59 | 122,015 |
| 2025-03-20 | $47.49 | $48.39 | $46.85 | $48.08 | $48.08 | 52,136 |
| 2025-03-19 | $45.59 | $48.38 | $45.59 | $47.79 | $47.79 | 64,391 |
| 2025-03-18 | $46.76 | $46.76 | $45.47 | $45.70 | $45.70 | 69,086 |
| 2025-03-17 | $45.78 | $47.97 | $45.65 | $47.41 | $47.41 | 82,988 |
| 2025-03-14 | $45.44 | $47.03 | $45.18 | $46.23 | $46.23 | 88,217 |
| 2025-03-13 | $47.77 | $47.89 | $44.51 | $45.26 | $45.26 | 98,923 |
| 2025-03-12 | $44.24 | $45.56 | $43.18 | $44.99 | $44.99 | 110,998 |
| 2025-03-11 | $44.21 | $45.13 | $42.76 | $44.37 | $44.37 | 120,918 |
| 2025-03-10 | $43.82 | $45.14 | $41.38 | $44.50 | $44.50 | 348,201 |
| 2025-03-07 | $44.75 | $46.47 | $43.94 | $44.54 | $44.54 | 202,053 |
| 2025-03-06 | $44.18 | $46.74 | $41.12 | $44.47 | $44.47 | 334,658 |
| 2025-03-05 | $38.00 | $39.00 | $36.86 | $38.36 | $38.36 | 174,421 |
| 2025-03-04 | $38.32 | $38.76 | $36.40 | $38.00 | $38.00 | 151,594 |
| 2025-03-03 | $41.90 | $42.42 | $38.85 | $39.02 | $39.02 | 316,835 |
| 2025-02-28 | $41.57 | $42.15 | $41.19 | $41.86 | $41.86 | 66,332 |
| 2025-02-27 | $43.08 | $43.87 | $41.54 | $41.73 | $41.73 | 80,369 |
| 2025-02-26 | $43.81 | $44.83 | $42.51 | $43.02 | $43.02 | 77,881 |
| 2025-02-25 | $44.28 | $45.01 | $43.63 | $43.96 | $43.96 | 79,487 |
| 2025-02-24 | $46.89 | $46.89 | $43.48 | $44.48 | $44.48 | 90,707 |
| 2025-02-21 | $47.67 | $47.75 | $43.95 | $44.27 | $44.27 | 79,764 |
| 2025-02-20 | $48.86 | $48.86 | $45.99 | $47.24 | $47.24 | 147,455 |
| 2025-02-19 | $48.96 | $49.50 | $47.94 | $49.42 | $49.42 | 44,244 |
| 2025-02-18 | $51.24 | $51.80 | $49.24 | $49.59 | $49.59 | 56,738 |
| 2025-02-14 | $51.81 | $52.40 | $50.12 | $50.26 | $50.26 | 49,618 |
| 2025-02-13 | $50.06 | $51.23 | $49.22 | $51.15 | $51.15 | 37,219 |
| 2025-02-12 | $50.49 | $51.00 | $49.03 | $50.00 | $50.00 | 68,571 |
| 2025-02-11 | $49.71 | $50.74 | $48.96 | $50.66 | $50.66 | 55,881 |
| 2025-02-10 | $49.51 | $50.24 | $48.80 | $50.10 | $50.10 | 55,285 |
| 2025-02-07 | $49.31 | $49.70 | $47.47 | $49.24 | $49.24 | 47,233 |
| 2025-02-06 | $49.76 | $50.28 | $49.01 | $49.60 | $49.60 | 49,633 |
| 2025-02-05 | $47.97 | $49.51 | $47.61 | $49.47 | $49.47 | 69,972 |
| 2025-02-04 | $47.08 | $47.96 | $47.08 | $47.60 | $47.60 | 71,934 |
| 2025-02-03 | $47.98 | $48.53 | $46.69 | $47.48 | $47.48 | 68,846 |
| 2025-01-31 | $50.07 | $50.26 | $48.58 | $48.69 | $48.69 | 71,340 |
| 2025-01-30 | $50.00 | $50.52 | $49.39 | $50.11 | $50.11 | 76,033 |
| 2025-01-29 | $50.38 | $50.45 | $48.87 | $49.47 | $49.47 | 64,438 |
| 2025-01-28 | $49.69 | $51.24 | $48.20 | $50.62 | $50.62 | 50,936 |
| 2025-01-27 | $49.77 | $50.98 | $49.20 | $49.78 | $49.78 | 78,032 |
| 2025-01-24 | $48.54 | $50.29 | $48.41 | $49.78 | $49.78 | 62,183 |
| 2025-01-23 | $47.68 | $48.94 | $47.68 | $48.60 | $48.60 | 171,937 |
| 2025-01-22 | $47.93 | $48.18 | $47.27 | $47.70 | $47.70 | 84,055 |
| 2025-01-21 | $46.47 | $49.21 | $46.32 | $48.01 | $48.01 | 189,007 |
| 2025-01-17 | $45.80 | $46.88 | $45.06 | $46.23 | $46.23 | 118,438 |
| 2025-01-16 | $45.99 | $45.99 | $45.12 | $45.50 | $45.50 | 59,892 |
| 2025-01-15 | $45.93 | $46.45 | $45.83 | $45.97 | $45.97 | 55,910 |
| 2025-01-14 | $44.30 | $44.75 | $43.77 | $44.47 | $44.47 | 69,354 |
| 2025-01-13 | $43.96 | $44.58 | $43.13 | $44.13 | $44.13 | 88,875 |
| 2025-01-10 | $46.00 | $46.07 | $44.42 | $44.64 | $44.64 | 84,005 |
| 2025-01-08 | $47.47 | $47.62 | $46.52 | $46.82 | $46.82 | 87,441 |
| 2025-01-07 | $48.77 | $50.16 | $47.56 | $48.09 | $48.09 | 123,387 |
| 2025-01-06 | $49.27 | $50.32 | $48.31 | $48.44 | $48.44 | 86,163 |
| 2025-01-03 | $49.84 | $49.84 | $48.27 | $49.22 | $49.22 | 74,203 |
| 2025-01-02 | $51.47 | $51.90 | $49.24 | $49.81 | $49.81 | 78,788 |
| 2024-12-31 | $51.16 | $52.20 | $50.83 | $51.25 | $51.25 | 73,873 |
| 2024-12-30 | $52.12 | $52.15 | $50.52 | $51.15 | $51.15 | 58,964 |
| 2024-12-27 | $53.30 | $53.53 | $51.85 | $52.31 | $52.31 | 79,779 |
| 2024-12-26 | $53.22 | $53.93 | $52.46 | $53.68 | $53.68 | 49,016 |
| 2024-12-24 | $53.17 | $53.55 | $52.98 | $53.13 | $53.13 | 29,953 |
| 2024-12-23 | $53.23 | $53.81 | $52.25 | $53.29 | $53.29 | 89,375 |
| 2024-12-20 | $52.99 | $56.04 | $52.24 | $53.14 | $53.14 | 447,636 |
| 2024-12-19 | $53.47 | $54.00 | $52.09 | $53.59 | $53.59 | 117,129 |
| 2024-12-18 | $55.85 | $56.00 | $52.70 | $52.70 | $52.70 | 209,378 |
| 2024-12-17 | $55.53 | $55.92 | $54.54 | $55.36 | $55.36 | 119,155 |
| 2024-12-16 | $55.60 | $56.10 | $55.14 | $56.02 | $56.02 | 101,868 |
| 2024-12-13 | $55.29 | $55.35 | $54.21 | $55.30 | $55.30 | 123,566 |
| 2024-12-12 | $55.37 | $55.67 | $54.70 | $55.30 | $55.30 | 118,640 |
| 2024-12-11 | $56.09 | $56.24 | $54.75 | $55.49 | $55.49 | 85,210 |
| 2024-12-10 | $57.12 | $57.12 | $54.93 | $55.75 | $55.75 | 107,721 |
| 2024-12-09 | $54.34 | $58.38 | $54.34 | $57.46 | $57.46 | 200,965 |
| 2024-12-06 | $53.40 | $53.76 | $50.59 | $53.64 | $53.64 | 162,438 |
| 2024-12-05 | $55.42 | $59.01 | $52.32 | $53.00 | $53.00 | 469,041 |
| 2024-12-04 | $45.50 | $46.07 | $45.35 | $45.70 | $45.70 | 80,686 |
| 2024-12-03 | $46.38 | $46.38 | $45.11 | $45.83 | $45.83 | 117,846 |
| 2024-12-02 | $46.52 | $47.58 | $45.14 | $45.86 | $45.86 | 72,009 |
| 2024-11-29 | $47.86 | $48.43 | $46.06 | $46.16 | $46.16 | 45,342 |
| 2024-11-27 | $46.70 | $48.67 | $46.70 | $47.21 | $47.21 | 120,794 |
| 2024-11-26 | $46.73 | $47.25 | $45.50 | $46.55 | $46.55 | 81,816 |
| 2024-11-25 | $45.18 | $48.40 | $45.18 | $47.40 | $47.40 | 367,263 |
| 2024-11-22 | $43.28 | $44.96 | $43.25 | $44.87 | $44.87 | 111,255 |
| 2024-11-21 | $42.29 | $43.34 | $41.97 | $43.07 | $43.07 | 132,956 |
| 2024-11-20 | $41.53 | $42.17 | $40.80 | $41.75 | $41.75 | 141,927 |
| 2024-11-19 | $41.48 | $41.91 | $41.04 | $41.74 | $41.74 | 121,681 |
| 2024-11-18 | $41.97 | $42.66 | $41.73 | $42.03 | $42.03 | 97,890 |
| 2024-11-15 | $42.33 | $42.68 | $41.42 | $41.77 | $41.77 | 123,568 |
| 2024-11-14 | $42.08 | $43.07 | $41.88 | $42.19 | $42.19 | 95,838 |
| 2024-11-13 | $41.76 | $43.65 | $41.76 | $42.18 | $42.18 | 75,644 |
| 2024-11-12 | $42.94 | $43.62 | $41.53 | $42.00 | $42.00 | 53,631 |
| 2024-11-11 | $42.66 | $43.89 | $42.62 | $43.51 | $43.51 | 43,481 |
| 2024-11-08 | $42.99 | $43.10 | $41.63 | $42.25 | $42.25 | 34,805 |
| 2024-11-07 | $43.16 | $44.07 | $42.40 | $42.80 | $42.80 | 73,725 |
| 2024-11-06 | $42.50 | $43.74 | $42.45 | $42.94 | $42.94 | 114,145 |
| 2024-11-05 | $39.02 | $39.89 | $38.80 | $39.83 | $39.83 | 41,381 |
| 2024-11-04 | $38.28 | $39.77 | $38.28 | $38.90 | $38.90 | 67,397 |
| 2024-11-01 | $39.27 | $40.09 | $37.98 | $38.21 | $38.21 | 91,424 |
| 2024-10-31 | $39.74 | $39.76 | $38.73 | $39.04 | $39.04 | 75,260 |
| 2024-10-30 | $39.66 | $41.16 | $39.56 | $39.64 | $39.64 | 51,311 |
| 2024-10-29 | $40.11 | $40.36 | $39.55 | $39.93 | $39.93 | 59,729 |
| 2024-10-28 | $40.00 | $40.70 | $39.82 | $40.26 | $40.26 | 74,735 |
| 2024-10-25 | $39.66 | $40.06 | $39.13 | $39.59 | $39.59 | 69,774 |
| 2024-10-24 | $39.82 | $40.22 | $39.23 | $39.58 | $39.58 | 59,847 |
| 2024-10-23 | $39.83 | $40.66 | $39.23 | $39.72 | $39.72 | 88,945 |
| 2024-10-22 | $40.46 | $40.56 | $39.63 | $40.17 | $40.17 | 89,122 |
| 2024-10-21 | $42.78 | $42.78 | $40.71 | $40.88 | $40.88 | 94,852 |
| 2024-10-18 | $44.88 | $45.00 | $42.58 | $42.76 | $42.76 | 149,326 |
| 2024-10-17 | $45.38 | $45.40 | $44.62 | $44.81 | $44.81 | 57,972 |
| 2024-10-16 | $43.19 | $45.42 | $43.19 | $45.10 | $45.10 | 205,803 |
| 2024-10-15 | $41.85 | $43.14 | $41.42 | $43.00 | $43.00 | 183,557 |
| 2024-10-14 | $42.48 | $42.48 | $41.65 | $41.91 | $41.91 | 60,978 |
| 2024-10-11 | $40.78 | $43.00 | $40.78 | $42.79 | $42.79 | 149,331 |
| 2024-10-10 | $40.78 | $41.43 | $40.00 | $41.02 | $41.02 | 75,116 |
| 2024-10-09 | $41.29 | $42.20 | $41.17 | $41.19 | $41.19 | 80,227 |
| 2024-10-08 | $41.50 | $41.68 | $40.78 | $41.15 | $41.15 | 79,864 |
| 2024-10-07 | $42.08 | $42.73 | $41.77 | $41.82 | $41.82 | 81,728 |
| 2024-10-04 | $41.03 | $42.63 | $40.86 | $42.38 | $42.38 | 89,174 |
| 2024-10-03 | $40.65 | $40.65 | $39.60 | $40.47 | $40.47 | 101,435 |
| 2024-10-02 | $40.70 | $41.53 | $40.25 | $40.98 | $40.98 | 98,252 |
| 2024-10-01 | $41.40 | $41.88 | $40.31 | $41.11 | $41.11 | 122,240 |
| 2024-09-30 | $43.15 | $43.17 | $41.52 | $41.92 | $41.92 | 166,847 |
| 2024-09-27 | $44.00 | $44.33 | $43.31 | $43.41 | $43.41 | 86,977 |
| 2024-09-26 | $43.76 | $43.90 | $42.70 | $43.75 | $43.75 | 145,596 |
| 2024-09-25 | $42.68 | $44.68 | $42.31 | $43.60 | $43.60 | 188,294 |
| 2024-09-24 | $44.47 | $44.50 | $42.28 | $42.42 | $42.42 | 213,687 |
| 2024-09-23 | $44.02 | $44.34 | $42.93 | $43.07 | $43.07 | 350,330 |
| 2024-09-20 | $43.21 | $43.93 | $41.73 | $42.49 | $42.49 | 432,518 |
| 2024-09-19 | $44.91 | $45.40 | $40.60 | $43.12 | $43.12 | 1,034,088 |
| 2024-09-18 | $49.06 | $52.97 | $49.00 | $49.96 | $49.96 | 87,415 |
| 2024-09-17 | $49.92 | $51.17 | $48.94 | $49.27 | $49.27 | 76,671 |
| 2024-09-16 | $50.17 | $50.58 | $48.60 | $49.09 | $49.09 | 58,225 |
| 2024-09-13 | $48.32 | $50.81 | $48.32 | $49.89 | $49.89 | 82,626 |
| 2024-09-12 | $47.15 | $47.82 | $45.72 | $47.53 | $47.53 | 71,476 |
| 2024-09-11 | $49.53 | $49.82 | $45.40 | $46.96 | $46.96 | 149,427 |
| 2024-09-10 | $51.40 | $51.40 | $48.20 | $50.22 | $50.22 | 101,055 |
| 2024-09-09 | $52.57 | $52.66 | $50.46 | $50.46 | $50.46 | 79,613 |
| 2024-09-06 | $52.93 | $53.69 | $51.34 | $52.28 | $52.28 | 98,864 |
| 2024-09-05 | $50.17 | $52.87 | $48.55 | $52.77 | $52.77 | 146,612 |
| 2024-09-04 | $53.44 | $56.75 | $49.67 | $50.34 | $50.34 | 566,087 |
| 2024-09-03 | $60.15 | $60.15 | $59.00 | $59.68 | $59.68 | 88,126 |
| 2024-08-30 | $60.82 | $60.82 | $59.21 | $60.53 | $60.53 | 45,239 |
| 2024-08-29 | $62.21 | $62.21 | $60.42 | $60.69 | $60.69 | 37,222 |
| 2024-08-28 | $62.24 | $62.89 | $60.95 | $61.26 | $61.26 | 35,640 |
| 2024-08-27 | $61.89 | $63.03 | $61.31 | $62.92 | $62.92 | 61,959 |
| 2024-08-26 | $62.61 | $63.33 | $61.77 | $62.13 | $62.13 | 93,610 |
| 2024-08-23 | $60.00 | $62.60 | $59.88 | $62.51 | $62.51 | 108,420 |
| 2024-08-22 | $59.92 | $60.15 | $58.00 | $59.19 | $59.19 | 59,984 |
| 2024-08-21 | $59.46 | $60.69 | $59.46 | $60.05 | $60.05 | 42,762 |
| 2024-08-20 | $60.47 | $60.47 | $59.21 | $59.46 | $59.46 | 22,763 |
| 2024-08-19 | $60.76 | $61.29 | $60.14 | $60.83 | $60.83 | 32,864 |
| 2024-08-16 | $60.66 | $62.98 | $60.66 | $61.00 | $61.00 | 54,465 |
| 2024-08-15 | $58.75 | $61.74 | $58.75 | $60.74 | $60.74 | 88,955 |
| 2024-08-14 | $59.98 | $60.00 | $57.39 | $57.40 | $57.40 | 78,546 |
| 2024-08-13 | $57.78 | $59.82 | $57.78 | $59.45 | $59.45 | 46,925 |
| 2024-08-12 | $59.55 | $59.55 | $57.26 | $57.43 | $57.43 | 41,776 |
| 2024-08-09 | $59.56 | $59.56 | $57.57 | $58.87 | $58.87 | 44,551 |
| 2024-08-08 | $59.85 | $60.87 | $58.40 | $59.29 | $59.29 | 39,537 |
| 2024-08-07 | $61.15 | $61.79 | $58.21 | $58.47 | $58.47 | 43,449 |
| 2024-08-06 | $61.98 | $62.34 | $59.76 | $59.76 | $59.76 | 39,364 |
| 2024-08-05 | $59.35 | $63.15 | $59.00 | $61.28 | $61.28 | 98,996 |
| 2024-08-02 | $61.37 | $63.31 | $61.37 | $62.50 | $62.50 | 101,767 |
| 2024-08-01 | $69.79 | $70.35 | $64.73 | $65.55 | $65.55 | 95,454 |
| 2024-07-31 | $68.00 | $72.26 | $67.09 | $69.25 | $69.25 | 228,028 |
| 2024-07-30 | $68.62 | $69.75 | $67.00 | $67.93 | $67.93 | 73,767 |
| 2024-07-29 | $68.63 | $69.69 | $68.00 | $68.05 | $68.05 | 41,863 |
| 2024-07-26 | $68.52 | $69.40 | $67.66 | $68.57 | $68.57 | 47,739 |
| 2024-07-25 | $65.45 | $68.67 | $65.45 | $67.00 | $67.00 | 84,888 |
| 2024-07-24 | $66.78 | $68.76 | $65.53 | $65.58 | $65.58 | 58,426 |
| 2024-07-23 | $65.63 | $67.24 | $64.98 | $67.06 | $67.06 | 80,492 |
| 2024-07-22 | $63.57 | $66.34 | $63.12 | $66.01 | $66.01 | 44,381 |
| 2024-07-19 | $65.95 | $66.31 | $63.59 | $63.65 | $63.65 | 91,101 |
| 2024-07-18 | $67.70 | $69.21 | $64.71 | $66.09 | $66.09 | 92,791 |
| 2024-07-17 | $69.05 | $70.11 | $68.42 | $68.43 | $68.43 | 64,020 |
| 2024-07-16 | $69.83 | $71.21 | $68.52 | $70.15 | $70.15 | 160,464 |
| 2024-07-15 | $68.00 | $70.00 | $67.79 | $68.28 | $68.28 | 69,539 |
| 2024-07-12 | $66.31 | $68.77 | $66.15 | $67.19 | $67.19 | 126,555 |
| 2024-07-11 | $62.05 | $66.14 | $61.82 | $65.26 | $65.26 | 166,315 |
| 2024-07-10 | $59.94 | $60.72 | $59.17 | $60.49 | $60.49 | 54,386 |
| 2024-07-09 | $61.00 | $61.00 | $59.12 | $59.82 | $59.82 | 37,434 |
| 2024-07-08 | $59.64 | $61.43 | $59.45 | $61.29 | $61.29 | 60,525 |
| 2024-07-05 | $59.29 | $59.55 | $58.58 | $58.94 | $58.94 | 66,281 |
| 2024-07-03 | $60.95 | $61.50 | $59.60 | $59.63 | $59.63 | 30,363 |
| 2024-07-02 | $58.91 | $60.60 | $58.87 | $60.51 | $60.51 | 45,502 |
| 2024-07-01 | $60.66 | $61.28 | $59.27 | $59.47 | $59.47 | 50,646 |
| 2024-06-28 | $60.25 | $61.17 | $60.00 | $60.21 | $60.21 | 127,382 |
| 2024-06-27 | $60.17 | $60.53 | $59.01 | $60.25 | $60.25 | 50,715 |
| 2024-06-26 | $59.63 | $60.76 | $59.55 | $60.15 | $60.15 | 50,724 |
| 2024-06-25 | $60.04 | $60.49 | $59.35 | $60.10 | $60.10 | 55,195 |
| 2024-06-24 | $60.84 | $61.57 | $60.53 | $60.70 | $60.70 | 59,040 |
| 2024-06-21 | $59.98 | $60.59 | $58.87 | $58.96 | $58.96 | 164,060 |
| 2024-06-20 | $57.84 | $60.32 | $57.80 | $60.03 | $60.03 | 81,351 |
| 2024-06-18 | $58.00 | $58.50 | $55.60 | $57.81 | $57.81 | 292,167 |
| 2024-06-17 | $59.00 | $62.21 | $58.05 | $61.78 | $61.78 | 129,749 |
| 2024-06-14 | $60.13 | $60.57 | $57.89 | $59.23 | $59.23 | 138,949 |
| 2024-06-13 | $64.31 | $64.31 | $60.70 | $61.22 | $61.22 | 62,520 |
| 2024-06-12 | $63.60 | $66.18 | $62.66 | $64.39 | $64.39 | 85,359 |
| 2024-06-11 | $60.77 | $62.59 | $59.06 | $62.56 | $62.56 | 90,129 |
| 2024-06-10 | $59.67 | $62.10 | $58.53 | $61.78 | $61.78 | 52,812 |
| 2024-06-07 | $63.98 | $65.88 | $60.44 | $60.59 | $60.59 | 53,065 |
| 2024-06-06 | $62.98 | $65.42 | $62.73 | $65.39 | $65.39 | 49,993 |
| 2024-06-05 | $61.46 | $63.09 | $60.45 | $62.99 | $62.99 | 31,943 |
| 2024-06-04 | $61.60 | $61.60 | $59.75 | $60.87 | $60.87 | 57,664 |
| 2024-06-03 | $61.11 | $62.26 | $61.11 | $61.98 | $61.98 | 43,242 |
| 2024-05-31 | $62.00 | $62.77 | $59.67 | $60.27 | $60.27 | 51,607 |
| 2024-05-30 | $60.14 | $62.34 | $60.14 | $61.72 | $61.72 | 38,489 |
| 2024-05-29 | $59.99 | $61.11 | $59.58 | $59.76 | $59.76 | 52,688 |
| 2024-05-28 | $61.31 | $61.31 | $60.50 | $61.03 | $61.03 | 30,292 |
| 2024-05-24 | $60.56 | $61.17 | $60.33 | $61.04 | $61.04 | 33,385 |
| 2024-05-23 | $62.09 | $62.09 | $59.85 | $60.38 | $60.38 | 55,252 |
| 2024-05-22 | $62.07 | $62.27 | $61.00 | $61.78 | $61.78 | 53,596 |
| 2024-05-21 | $64.21 | $64.21 | $61.63 | $62.05 | $62.05 | 44,040 |
| 2024-05-20 | $64.15 | $65.19 | $63.81 | $64.62 | $64.62 | 43,434 |
| 2024-05-17 | $64.32 | $65.22 | $63.76 | $64.50 | $64.50 | 45,776 |
| 2024-05-16 | $65.36 | $65.99 | $64.23 | $64.46 | $64.46 | 36,036 |
| 2024-05-15 | $66.02 | $66.02 | $63.75 | $65.06 | $65.06 | 71,084 |
| 2024-05-14 | $64.77 | $67.50 | $64.13 | $65.33 | $65.33 | 91,950 |
| 2024-05-13 | $59.96 | $66.43 | $59.96 | $63.04 | $63.04 | 109,629 |
| 2024-05-10 | $60.18 | $60.53 | $58.64 | $59.18 | $59.18 | 34,095 |
| 2024-05-09 | $61.28 | $61.67 | $60.04 | $60.36 | $60.36 | 37,695 |
| 2024-05-08 | $59.77 | $61.49 | $59.77 | $61.32 | $61.32 | 42,551 |
| 2024-05-07 | $61.50 | $62.72 | $60.45 | $60.50 | $60.50 | 40,722 |
| 2024-05-06 | $59.31 | $61.50 | $59.31 | $61.49 | $61.49 | 39,749 |
| 2024-05-03 | $60.35 | $61.96 | $57.61 | $59.00 | $59.00 | 43,366 |
| 2024-05-02 | $58.55 | $58.60 | $57.06 | $58.55 | $58.55 | 45,250 |
| 2024-05-01 | $57.25 | $59.84 | $57.24 | $58.25 | $58.25 | 56,155 |
| 2024-04-30 | $57.48 | $57.71 | $56.99 | $57.24 | $57.24 | 26,641 |
| 2024-04-29 | $58.01 | $58.58 | $57.84 | $58.45 | $58.45 | 30,549 |
| 2024-04-26 | $57.40 | $59.09 | $56.73 | $57.87 | $57.87 | 62,944 |
| 2024-04-25 | $57.13 | $57.18 | $55.82 | $56.72 | $56.72 | 73,784 |
| 2024-04-24 | $58.30 | $58.91 | $57.94 | $58.41 | $58.41 | 38,547 |
| 2024-04-23 | $57.41 | $59.20 | $57.39 | $58.72 | $58.72 | 44,274 |
| 2024-04-22 | $58.30 | $58.39 | $56.78 | $56.85 | $56.85 | 45,883 |
| 2024-04-19 | $55.87 | $58.35 | $55.87 | $58.24 | $58.24 | 76,394 |
| 2024-04-18 | $56.05 | $57.73 | $56.05 | $56.16 | $56.16 | 54,922 |
| 2024-04-17 | $56.91 | $56.91 | $55.51 | $56.24 | $56.24 | 43,227 |
| 2024-04-16 | $55.72 | $56.95 | $55.00 | $56.60 | $56.60 | 91,228 |
| 2024-04-15 | $56.41 | $56.95 | $55.01 | $55.54 | $55.54 | 114,242 |
| 2024-04-12 | $58.19 | $59.64 | $56.59 | $56.66 | $56.66 | 75,620 |
| 2024-04-11 | $60.43 | $60.43 | $56.62 | $59.01 | $59.01 | 149,426 |
| 2024-04-10 | $59.69 | $60.00 | $57.74 | $59.38 | $59.38 | 263,921 |
| 2024-04-09 | $60.68 | $63.52 | $60.31 | $63.52 | $63.52 | 73,818 |
| 2024-04-08 | $60.29 | $62.67 | $59.71 | $61.20 | $61.20 | 117,014 |
| 2024-04-05 | $58.55 | $60.01 | $58.00 | $59.03 | $59.03 | 86,790 |
| 2024-04-04 | $61.25 | $61.42 | $57.64 | $58.64 | $58.64 | 111,957 |
| 2024-04-03 | $61.49 | $61.52 | $59.72 | $60.56 | $60.56 | 72,469 |
| 2024-04-02 | $61.68 | $61.68 | $60.07 | $61.48 | $61.48 | 73,713 |
| 2024-04-01 | $63.78 | $63.78 | $62.15 | $62.67 | $62.67 | 55,328 |
| 2024-03-28 | $62.70 | $65.09 | $62.70 | $63.87 | $63.87 | 56,364 |
| 2024-03-27 | $63.17 | $64.13 | $62.60 | $62.90 | $62.90 | 65,945 |
| 2024-03-26 | $63.13 | $63.13 | $60.87 | $62.30 | $62.30 | 84,046 |
| 2024-03-25 | $61.11 | $63.17 | $60.66 | $62.52 | $62.52 | 77,611 |
| 2024-03-22 | $65.28 | $65.40 | $60.50 | $61.15 | $61.15 | 140,462 |
| 2024-03-21 | $64.90 | $66.80 | $64.33 | $65.71 | $65.71 | 113,786 |
| 2024-03-20 | $61.19 | $64.01 | $60.90 | $63.67 | $63.67 | 106,551 |
| 2024-03-19 | $60.08 | $61.66 | $59.51 | $61.65 | $61.65 | 92,469 |
| 2024-03-18 | $63.16 | $63.16 | $58.78 | $60.24 | $60.24 | 212,443 |
| 2024-03-15 | $59.84 | $64.31 | $59.84 | $62.49 | $62.49 | 1,381,866 |
| 2024-03-14 | $62.75 | $62.75 | $59.80 | $60.61 | $60.61 | 151,565 |
| 2024-03-13 | $62.76 | $64.65 | $62.00 | $62.78 | $62.78 | 120,916 |
| 2024-03-12 | $65.50 | $65.96 | $63.01 | $63.17 | $63.17 | 147,147 |
| 2024-03-11 | $65.69 | $65.86 | $61.77 | $65.77 | $65.77 | 192,550 |
| 2024-03-08 | $65.88 | $74.10 | $64.24 | $66.50 | $66.50 | 496,726 |
| 2024-03-07 | $61.96 | $63.74 | $60.69 | $62.30 | $62.30 | 194,314 |
| 2024-03-06 | $61.00 | $63.13 | $59.29 | $60.75 | $60.75 | 211,956 |
| 2024-03-05 | $63.52 | $64.57 | $62.46 | $62.55 | $62.55 | 160,505 |
| 2024-03-04 | $64.60 | $65.59 | $62.03 | $64.18 | $64.18 | 283,207 |
| 2024-03-01 | $66.99 | $69.11 | $66.27 | $67.69 | $67.69 | 77,204 |
| 2024-02-29 | $68.90 | $69.23 | $66.79 | $67.34 | $67.34 | 75,845 |
| 2024-02-28 | $66.39 | $68.01 | $66.07 | $66.88 | $66.88 | 107,788 |
| 2024-02-27 | $64.96 | $68.21 | $64.96 | $67.72 | $67.72 | 82,327 |
| 2024-02-26 | $64.11 | $66.19 | $63.43 | $64.47 | $64.47 | 61,995 |
| 2024-02-23 | $63.91 | $64.89 | $62.81 | $64.43 | $64.43 | 122,493 |
| 2024-02-22 | $64.66 | $65.28 | $62.79 | $64.01 | $64.01 | 107,852 |
| 2024-02-21 | $63.20 | $65.47 | $62.23 | $64.38 | $64.38 | 67,720 |
| 2024-02-20 | $61.29 | $62.18 | $60.35 | $62.18 | $62.18 | 78,605 |
| 2024-02-16 | $64.72 | $64.72 | $62.61 | $62.62 | $62.62 | 58,689 |
| 2024-02-15 | $66.33 | $66.97 | $64.70 | $65.53 | $65.53 | 71,971 |
| 2024-02-14 | $64.01 | $66.39 | $63.00 | $65.91 | $65.91 | 73,752 |
| 2024-02-13 | $66.30 | $66.30 | $61.95 | $62.87 | $62.87 | 76,627 |
| 2024-02-12 | $66.81 | $71.21 | $66.81 | $69.42 | $69.42 | 93,886 |
| 2024-02-09 | $62.71 | $67.04 | $62.71 | $65.82 | $65.82 | 69,784 |
| 2024-02-08 | $63.45 | $63.45 | $60.42 | $62.50 | $62.50 | 125,215 |
| 2024-02-07 | $61.30 | $62.49 | $60.26 | $61.12 | $61.12 | 87,533 |
| 2024-02-06 | $61.66 | $63.12 | $60.56 | $60.89 | $60.89 | 51,941 |
| 2024-02-05 | $60.81 | $62.52 | $57.61 | $62.29 | $62.29 | 145,330 |
| 2024-02-02 | $61.48 | $62.56 | $60.17 | $62.25 | $62.25 | 51,087 |
| 2024-02-01 | $61.96 | $64.44 | $59.77 | $63.05 | $63.05 | 67,910 |
| 2024-01-31 | $62.44 | $63.92 | $60.83 | $60.89 | $60.89 | 138,830 |
| 2024-01-30 | $64.06 | $64.49 | $62.30 | $62.86 | $62.86 | 53,870 |
| 2024-01-29 | $62.63 | $64.78 | $62.00 | $64.70 | $64.70 | 86,962 |
| 2024-01-26 | $63.35 | $63.46 | $62.10 | $62.26 | $62.26 | 72,103 |
| 2024-01-25 | $64.29 | $64.74 | $61.47 | $63.42 | $63.42 | 60,488 |
| 2024-01-24 | $63.51 | $63.51 | $61.12 | $62.61 | $62.61 | 70,088 |
| 2024-01-23 | $66.07 | $66.07 | $62.49 | $62.55 | $62.55 | 43,247 |
| 2024-01-22 | $63.76 | $65.32 | $63.74 | $64.88 | $64.88 | 54,741 |
| 2024-01-19 | $61.62 | $63.39 | $60.38 | $62.93 | $62.93 | 64,542 |
| 2024-01-18 | $61.16 | $62.56 | $60.18 | $61.00 | $61.00 | 76,995 |
| 2024-01-17 | $59.53 | $62.12 | $59.53 | $60.18 | $60.18 | 89,705 |
| 2024-01-16 | $60.00 | $60.95 | $59.50 | $60.59 | $60.59 | 108,770 |
| 2024-01-12 | $63.10 | $63.10 | $60.36 | $60.62 | $60.62 | 73,533 |
| 2024-01-11 | $62.41 | $62.75 | $60.84 | $62.16 | $62.16 | 83,652 |
| 2024-01-10 | $62.25 | $63.24 | $61.02 | $63.09 | $63.09 | 72,817 |
| 2024-01-09 | $63.22 | $65.03 | $61.67 | $61.92 | $61.92 | 60,069 |
| 2024-01-08 | $62.70 | $64.76 | $62.01 | $64.74 | $64.74 | 63,368 |
| 2024-01-05 | $63.09 | $66.26 | $62.45 | $62.70 | $62.70 | 70,962 |
| 2024-01-04 | $63.22 | $64.43 | $61.92 | $63.80 | $63.80 | 76,779 |
| 2024-01-03 | $68.13 | $68.13 | $63.83 | $63.85 | $63.85 | 99,810 |
| 2024-01-02 | $70.90 | $71.59 | $67.59 | $69.02 | $69.02 | 136,238 |
| 2023-12-29 | $79.62 | $79.84 | $75.33 | $75.77 | $75.77 | 113,701 |
| 2023-12-28 | $82.00 | $82.69 | $79.03 | $79.47 | $79.47 | 77,503 |
| 2023-12-27 | $82.52 | $82.93 | $80.92 | $82.08 | $82.08 | 130,326 |
| 2023-12-26 | $80.00 | $83.07 | $79.57 | $82.65 | $82.65 | 87,114 |
| 2023-12-22 | $75.85 | $79.80 | $75.73 | $79.70 | $79.70 | 77,763 |
| 2023-12-21 | $74.22 | $75.75 | $73.50 | $75.74 | $75.74 | 42,582 |
| 2023-12-20 | $72.80 | $77.55 | $72.41 | $73.22 | $73.22 | 194,526 |
| 2023-12-19 | $71.55 | $74.26 | $71.26 | $73.36 | $73.36 | 115,069 |
| 2023-12-18 | $72.50 | $73.22 | $69.57 | $70.57 | $70.57 | 78,235 |
| 2023-12-15 | $73.27 | $73.72 | $71.03 | $72.23 | $72.23 | 328,904 |
| 2023-12-14 | $64.99 | $72.51 | $64.03 | $72.07 | $72.07 | 189,305 |
| 2023-12-13 | $59.29 | $63.52 | $58.12 | $63.00 | $63.00 | 206,951 |
| 2023-12-12 | $61.60 | $61.67 | $58.74 | $59.41 | $59.41 | 131,068 |
| 2023-12-11 | $60.73 | $62.58 | $59.80 | $61.36 | $61.36 | 88,256 |
| 2023-12-08 | $61.18 | $61.84 | $59.75 | $60.58 | $60.58 | 115,630 |
| 2023-12-07 | $64.08 | $64.08 | $60.45 | $61.21 | $61.21 | 166,356 |
| 2023-12-06 | $65.52 | $68.23 | $62.97 | $63.65 | $63.65 | 253,258 |
| 2023-12-05 | $60.00 | $69.99 | $59.51 | $66.29 | $66.29 | 529,038 |
| 2023-12-04 | $75.12 | $82.17 | $74.55 | $80.83 | $80.83 | 210,660 |
| 2023-12-01 | $79.36 | $80.49 | $75.17 | $75.47 | $75.47 | 130,470 |
| 2023-11-30 | $79.98 | $80.49 | $77.56 | $79.87 | $79.87 | 99,766 |
| 2023-11-29 | $78.55 | $80.68 | $78.55 | $79.16 | $79.16 | 60,303 |
| 2023-11-28 | $76.38 | $78.42 | $75.61 | $77.31 | $77.31 | 33,192 |
| 2023-11-27 | $78.52 | $78.75 | $76.51 | $76.78 | $76.78 | 69,277 |
| 2023-11-24 | $77.55 | $79.00 | $76.61 | $78.52 | $78.52 | 23,567 |
| 2023-11-22 | $78.30 | $79.89 | $77.53 | $78.07 | $78.07 | 40,120 |
| 2023-11-21 | $78.77 | $79.04 | $77.78 | $78.33 | $78.33 | 29,900 |
| 2023-11-20 | $78.16 | $80.88 | $78.01 | $79.95 | $79.95 | 51,874 |
| 2023-11-17 | $78.94 | $79.40 | $75.81 | $78.56 | $78.56 | 70,630 |
| 2023-11-16 | $80.83 | $81.34 | $76.44 | $77.10 | $77.10 | 84,487 |
| 2023-11-15 | $80.94 | $85.68 | $80.68 | $81.76 | $81.76 | 70,548 |
| 2023-11-14 | $76.39 | $81.11 | $76.39 | $81.11 | $81.11 | 96,489 |
| 2023-11-13 | $73.94 | $75.60 | $72.79 | $73.72 | $73.72 | 60,344 |
| 2023-11-10 | $74.47 | $75.18 | $72.28 | $74.25 | $74.25 | 64,299 |
| 2023-11-09 | $73.80 | $73.99 | $71.98 | $73.79 | $73.79 | 83,453 |
| 2023-11-08 | $73.73 | $74.12 | $71.94 | $72.78 | $72.78 | 88,856 |
| 2023-11-07 | $74.05 | $75.43 | $72.79 | $74.31 | $74.31 | 43,911 |
| 2023-11-06 | $74.14 | $75.30 | $72.07 | $74.27 | $74.27 | 80,629 |
| 2023-11-03 | $72.18 | $75.55 | $72.18 | $74.26 | $74.26 | 86,451 |
| 2023-11-02 | $68.45 | $71.20 | $67.70 | $71.19 | $71.19 | 98,968 |
| 2023-11-01 | $66.37 | $67.75 | $64.91 | $67.05 | $67.05 | 104,491 |
| 2023-10-31 | $65.44 | $68.08 | $65.44 | $66.98 | $66.98 | 84,107 |
| 2023-10-30 | $64.55 | $66.67 | $63.09 | $65.21 | $65.21 | 147,724 |
| 2023-10-27 | $63.20 | $64.63 | $62.05 | $64.40 | $64.40 | 137,132 |
| 2023-10-26 | $65.15 | $66.05 | $62.66 | $63.38 | $63.38 | 134,615 |
| 2023-10-25 | $67.19 | $67.19 | $63.58 | $64.92 | $64.92 | 120,399 |
| 2023-10-24 | $69.12 | $70.73 | $66.56 | $67.92 | $67.92 | 114,475 |
| 2023-10-23 | $74.88 | $74.88 | $68.52 | $68.80 | $68.80 | 103,133 |
| 2023-10-20 | $76.67 | $76.67 | $73.73 | $75.10 | $75.10 | 57,601 |
| 2023-10-19 | $76.10 | $77.30 | $75.25 | $76.55 | $76.55 | 71,053 |
| 2023-10-18 | $76.65 | $77.51 | $74.49 | $76.30 | $76.30 | 77,523 |
| 2023-10-17 | $80.57 | $83.19 | $74.43 | $77.15 | $77.15 | 116,644 |
| 2023-10-16 | $82.26 | $84.40 | $82.10 | $82.89 | $82.89 | 45,409 |
| 2023-10-13 | $84.10 | $84.10 | $80.14 | $81.34 | $81.34 | 55,485 |
| 2023-10-12 | $85.91 | $86.78 | $82.63 | $84.05 | $84.05 | 82,426 |
| 2023-10-11 | $89.13 | $89.13 | $85.11 | $86.04 | $86.04 | 46,092 |
| 2023-10-10 | $87.13 | $90.15 | $87.13 | $88.40 | $88.40 | 52,196 |
| 2023-10-09 | $87.16 | $87.89 | $85.96 | $86.96 | $86.96 | 78,228 |
| 2023-10-06 | $89.02 | $91.64 | $88.42 | $88.50 | $88.50 | 51,765 |
| 2023-10-05 | $91.48 | $91.48 | $87.72 | $89.87 | $89.87 | 72,669 |
| 2023-10-04 | $91.47 | $91.86 | $89.78 | $91.32 | $91.32 | 50,604 |
| 2023-10-03 | $92.32 | $92.32 | $90.34 | $90.94 | $90.94 | 55,270 |
| 2023-10-02 | $90.76 | $93.63 | $90.75 | $93.18 | $93.18 | 65,742 |
| 2023-09-29 | $92.14 | $92.14 | $90.18 | $90.99 | $90.99 | 35,827 |
| 2023-09-28 | $90.27 | $92.29 | $90.00 | $90.75 | $90.75 | 41,859 |
| 2023-09-27 | $91.21 | $92.50 | $90.68 | $91.61 | $91.61 | 26,086 |
| 2023-09-26 | $89.75 | $90.72 | $89.17 | $90.21 | $90.21 | 49,609 |
| 2023-09-25 | $89.25 | $91.10 | $89.25 | $90.29 | $90.29 | 26,747 |
| 2023-09-22 | $87.92 | $90.95 | $87.92 | $89.85 | $89.85 | 54,763 |
| 2023-09-21 | $86.39 | $88.45 | $85.93 | $87.78 | $87.78 | 66,185 |
| 2023-09-20 | $89.95 | $89.96 | $87.25 | $87.25 | $87.25 | 29,619 |
| 2023-09-19 | $89.20 | $89.20 | $87.28 | $88.98 | $88.98 | 44,401 |
| 2023-09-18 | $89.86 | $89.86 | $88.90 | $89.56 | $89.56 | 40,737 |
| 2023-09-15 | $92.00 | $92.01 | $89.25 | $90.08 | $90.08 | 109,147 |
| 2023-09-14 | $90.71 | $92.82 | $90.71 | $92.63 | $92.63 | 28,170 |
| 2023-09-13 | $92.21 | $92.21 | $88.94 | $89.83 | $89.83 | 53,341 |
| 2023-09-12 | $93.51 | $94.70 | $91.36 | $91.36 | $91.36 | 37,210 |
| 2023-09-11 | $95.99 | $95.99 | $93.00 | $93.97 | $93.97 | 32,525 |
| 2023-09-08 | $92.00 | $96.41 | $92.00 | $94.79 | $94.79 | 146,203 |
| 2023-09-07 | $93.97 | $94.37 | $91.94 | $92.79 | $92.79 | 71,676 |
| 2023-09-06 | $97.91 | $98.39 | $91.69 | $94.82 | $94.82 | 165,713 |
| 2023-09-05 | $97.60 | $105.90 | $95.30 | $98.00 | $98.00 | 319,059 |
| 2023-09-01 | $111.64 | $113.73 | $111.03 | $113.53 | $113.53 | 64,418 |
| 2023-08-31 | $111.28 | $113.00 | $110.51 | $111.31 | $111.31 | 47,713 |
| 2023-08-30 | $110.04 | $112.07 | $110.04 | $111.15 | $111.15 | 24,698 |
| 2023-08-29 | $106.75 | $111.02 | $106.75 | $110.58 | $110.58 | 33,811 |
| 2023-08-28 | $106.57 | $107.69 | $105.57 | $106.29 | $106.29 | 25,015 |
| 2023-08-25 | $105.33 | $106.22 | $102.68 | $105.43 | $105.43 | 27,149 |
| 2023-08-24 | $105.18 | $107.48 | $104.76 | $104.79 | $104.79 | 37,388 |
| 2023-08-23 | $102.50 | $107.10 | $102.50 | $106.94 | $106.94 | 35,691 |
| 2023-08-22 | $105.41 | $105.41 | $102.51 | $103.06 | $103.06 | 34,812 |
| 2023-08-21 | $107.62 | $108.80 | $105.08 | $105.12 | $105.12 | 38,698 |
| 2023-08-18 | $106.00 | $108.61 | $106.00 | $107.78 | $107.78 | 30,679 |
| 2023-08-17 | $110.21 | $110.64 | $106.87 | $107.42 | $107.42 | 41,625 |
| 2023-08-16 | $111.30 | $112.99 | $109.80 | $109.96 | $109.96 | 37,369 |
| 2023-08-15 | $112.11 | $112.43 | $109.80 | $111.13 | $111.13 | 42,813 |
| 2023-08-14 | $111.05 | $112.67 | $109.30 | $112.39 | $112.39 | 48,471 |
| 2023-08-11 | $110.94 | $112.94 | $110.94 | $112.08 | $112.08 | 39,204 |
| 2023-08-10 | $114.46 | $114.73 | $110.14 | $111.56 | $111.56 | 38,069 |
| 2023-08-09 | $113.44 | $113.91 | $110.49 | $113.73 | $113.73 | 67,014 |
| 2023-08-08 | $113.44 | $115.65 | $113.06 | $114.71 | $114.71 | 59,170 |
| 2023-08-07 | $115.28 | $116.67 | $110.03 | $114.77 | $114.77 | 96,774 |
| 2023-08-04 | $117.50 | $118.45 | $114.76 | $115.34 | $115.34 | 36,109 |
| 2023-08-03 | $120.11 | $121.69 | $117.21 | $117.33 | $117.33 | 60,411 |
| 2023-08-02 | $116.98 | $120.32 | $116.37 | $120.20 | $120.20 | 72,926 |
| 2023-08-01 | $117.84 | $122.01 | $117.84 | $119.16 | $119.16 | 65,839 |
| 2023-07-31 | $116.05 | $120.10 | $116.05 | $119.12 | $119.12 | 69,458 |
| 2023-07-28 | $113.67 | $115.69 | $112.59 | $115.43 | $115.43 | 30,038 |
| 2023-07-27 | $113.38 | $114.95 | $111.02 | $111.88 | $111.88 | 54,195 |
| 2023-07-26 | $111.67 | $116.10 | $111.67 | $113.98 | $113.98 | 88,456 |
| 2023-07-25 | $111.97 | $113.92 | $111.25 | $111.36 | $111.36 | 41,384 |
| 2023-07-24 | $112.78 | $113.75 | $111.34 | $112.03 | $112.03 | 46,491 |
| 2023-07-21 | $118.15 | $118.61 | $109.71 | $112.05 | $112.05 | 82,434 |
| 2023-07-20 | $118.58 | $118.81 | $116.12 | $117.97 | $117.97 | 68,639 |
| 2023-07-19 | $119.49 | $121.64 | $117.20 | $118.82 | $118.82 | 114,523 |
| 2023-07-18 | $120.79 | $127.96 | $116.60 | $117.82 | $117.82 | 192,768 |
| 2023-07-17 | $105.48 | $124.13 | $104.93 | $119.52 | $119.52 | 249,773 |
| 2023-07-14 | $103.95 | $104.11 | $101.06 | $103.70 | $103.70 | 55,566 |
| 2023-07-13 | $104.98 | $106.53 | $103.54 | $103.75 | $103.75 | 38,013 |
| 2023-07-12 | $105.00 | $105.96 | $103.80 | $104.81 | $104.81 | 41,334 |
| 2023-07-11 | $101.39 | $102.98 | $100.68 | $102.56 | $102.56 | 51,253 |
| 2023-07-10 | $97.56 | $100.88 | $97.56 | $100.19 | $100.19 | 50,889 |
| 2023-07-07 | $97.13 | $100.23 | $97.13 | $98.44 | $98.44 | 32,910 |
| 2023-07-06 | $96.43 | $97.58 | $94.13 | $96.77 | $96.77 | 44,633 |
| 2023-07-05 | $99.23 | $99.77 | $97.57 | $98.26 | $98.26 | 44,123 |
| 2023-07-03 | $99.59 | $100.96 | $98.73 | $100.48 | $100.48 | 28,632 |
| 2023-06-30 | $103.50 | $103.50 | $97.83 | $99.78 | $99.78 | 46,880 |
| 2023-06-29 | $100.46 | $104.73 | $100.46 | $103.50 | $103.50 | 93,966 |
| 2023-06-28 | $98.44 | $99.76 | $96.96 | $99.49 | $99.49 | 52,764 |
| 2023-06-27 | $95.10 | $99.42 | $93.04 | $98.54 | $98.54 | 62,660 |
| 2023-06-26 | $94.20 | $96.23 | $94.16 | $95.30 | $95.30 | 44,954 |
| 2023-06-23 | $94.61 | $95.89 | $93.07 | $94.58 | $94.58 | 84,437 |
| 2023-06-22 | $93.81 | $96.11 | $92.02 | $96.11 | $96.11 | 61,140 |
| 2023-06-21 | $93.90 | $95.16 | $93.47 | $94.21 | $94.21 | 36,889 |
| 2023-06-20 | $94.21 | $96.42 | $93.03 | $94.39 | $94.39 | 55,284 |
| 2023-06-16 | $98.00 | $98.00 | $94.60 | $95.40 | $95.40 | 162,757 |
| 2023-06-15 | $96.49 | $98.31 | $95.73 | $97.93 | $97.93 | 40,987 |
| 2023-06-14 | $100.58 | $100.58 | $96.06 | $96.60 | $96.60 | 46,307 |
| 2023-06-13 | $96.97 | $101.17 | $96.70 | $99.69 | $99.69 | 52,007 |
| 2023-06-12 | $93.20 | $97.94 | $93.20 | $97.29 | $97.29 | 60,392 |
| 2023-06-09 | $96.94 | $96.94 | $92.66 | $93.05 | $93.05 | 27,437 |
| 2023-06-08 | $97.94 | $98.23 | $94.17 | $97.19 | $97.19 | 45,873 |
| 2023-06-07 | $93.75 | $98.19 | $93.75 | $97.95 | $97.95 | 68,610 |
| 2023-06-06 | $86.99 | $92.84 | $86.99 | $92.02 | $92.02 | 51,911 |
| 2023-06-05 | $87.56 | $87.56 | $84.50 | $86.79 | $86.79 | 42,120 |
| 2023-06-02 | $81.58 | $89.05 | $81.52 | $88.95 | $88.95 | 68,160 |
| 2023-06-01 | $81.19 | $82.00 | $79.25 | $80.08 | $80.08 | 61,476 |
| 2023-05-31 | $87.44 | $88.69 | $81.01 | $81.53 | $81.53 | 83,703 |
| 2023-05-30 | $86.32 | $88.57 | $83.63 | $88.34 | $88.34 | 58,380 |
| 2023-05-26 | $88.66 | $88.66 | $82.34 | $84.95 | $84.95 | 122,824 |
| 2023-05-25 | $82.50 | $90.56 | $81.67 | $89.37 | $89.37 | 106,681 |
| 2023-05-24 | $73.43 | $85.62 | $70.76 | $82.70 | $82.70 | 460,813 |
| 2023-05-23 | $86.41 | $90.95 | $86.41 | $89.31 | $89.31 | 67,916 |
| 2023-05-22 | $87.05 | $87.11 | $85.41 | $86.30 | $86.30 | 33,583 |
| 2023-05-19 | $88.41 | $88.41 | $84.55 | $86.43 | $86.43 | 62,993 |
| 2023-05-18 | $87.95 | $88.80 | $86.77 | $88.27 | $88.27 | 51,483 |
| 2023-05-17 | $84.70 | $88.10 | $83.49 | $87.93 | $87.93 | 77,129 |
| 2023-05-16 | $81.24 | $83.89 | $79.93 | $83.51 | $83.51 | 73,808 |
| 2023-05-15 | $83.12 | $83.21 | $81.00 | $82.49 | $82.49 | 87,897 |
| 2023-05-12 | $88.85 | $88.96 | $80.84 | $83.05 | $83.05 | 84,568 |
| 2023-05-11 | $85.45 | $88.52 | $84.77 | $88.00 | $88.00 | 66,560 |
| 2023-05-10 | $85.27 | $86.58 | $83.25 | $85.59 | $85.59 | 77,121 |
| 2023-05-09 | $83.66 | $85.78 | $82.43 | $83.29 | $83.29 | 88,108 |
| 2023-05-08 | $82.77 | $85.48 | $78.31 | $84.62 | $84.62 | 77,241 |
| 2023-05-05 | $77.53 | $82.80 | $76.01 | $82.46 | $82.46 | 89,906 |
| 2023-05-04 | $77.34 | $77.34 | $74.43 | $75.76 | $75.76 | 42,535 |
| 2023-05-03 | $78.40 | $80.26 | $77.01 | $77.77 | $77.77 | 40,482 |
| 2023-05-02 | $78.46 | $81.98 | $76.09 | $78.18 | $78.18 | 38,496 |
| 2023-05-01 | $80.31 | $81.83 | $79.01 | $79.35 | $79.35 | 40,163 |
| 2023-04-28 | $81.34 | $82.38 | $80.17 | $80.39 | $80.39 | 57,054 |
| 2023-04-27 | $79.75 | $82.26 | $77.53 | $82.00 | $82.00 | 60,979 |
| 2023-04-26 | $76.52 | $79.22 | $76.30 | $79.13 | $79.13 | 60,628 |
| 2023-04-25 | $77.41 | $78.36 | $76.32 | $76.64 | $76.64 | 75,338 |
| 2023-04-24 | $78.98 | $79.90 | $77.46 | $78.41 | $78.41 | 78,426 |
| 2023-04-21 | $80.26 | $80.70 | $78.51 | $79.00 | $79.00 | 87,483 |
| 2023-04-20 | $81.26 | $83.70 | $79.11 | $80.70 | $80.70 | 94,640 |
| 2023-04-19 | $81.65 | $83.06 | $80.30 | $82.35 | $82.35 | 93,885 |
| 2023-04-18 | $84.66 | $85.47 | $82.04 | $82.69 | $82.69 | 118,709 |
| 2023-04-17 | $85.30 | $86.20 | $82.82 | $84.06 | $84.06 | 63,121 |
| 2023-04-14 | $85.61 | $87.22 | $83.94 | $86.00 | $86.00 | 71,229 |
| 2023-04-13 | $83.89 | $85.58 | $82.58 | $84.99 | $84.99 | 66,475 |
| 2023-04-12 | $84.36 | $84.36 | $81.20 | $83.92 | $83.92 | 79,045 |
| 2023-04-11 | $79.62 | $83.45 | $79.05 | $83.41 | $83.41 | 64,005 |
| 2023-04-10 | $76.62 | $80.44 | $73.80 | $79.40 | $79.40 | 69,618 |
| 2023-04-06 | $75.33 | $77.87 | $74.19 | $77.05 | $77.05 | 59,522 |
| 2023-04-05 | $73.96 | $75.65 | $73.96 | $75.49 | $75.49 | 44,866 |
| 2023-04-04 | $78.12 | $78.80 | $76.17 | $77.23 | $77.23 | 52,182 |
| 2023-04-03 | $78.88 | $79.53 | $77.62 | $78.70 | $78.70 | 50,709 |
| 2023-03-31 | $76.65 | $79.34 | $75.03 | $79.21 | $79.21 | 61,908 |
| 2023-03-30 | $76.21 | $77.03 | $75.50 | $75.88 | $75.88 | 38,013 |
| 2023-03-29 | $77.03 | $77.06 | $74.10 | $75.49 | $75.49 | 56,609 |
| 2023-03-28 | $75.44 | $78.14 | $74.90 | $75.73 | $75.73 | 76,776 |
| 2023-03-27 | $75.58 | $76.72 | $73.53 | $76.00 | $76.00 | 60,911 |
| 2023-03-24 | $73.84 | $74.54 | $71.05 | $74.39 | $74.39 | 99,353 |
| 2023-03-23 | $74.09 | $76.23 | $73.19 | $74.52 | $74.52 | 67,826 |
| 2023-03-22 | $75.07 | $75.40 | $73.48 | $73.71 | $73.71 | 75,194 |
| 2023-03-21 | $73.70 | $76.47 | $72.90 | $74.50 | $74.50 | 80,023 |
| 2023-03-20 | $71.63 | $73.56 | $70.50 | $71.70 | $71.70 | 82,535 |
| 2023-03-17 | $74.03 | $74.60 | $70.90 | $71.16 | $71.16 | 191,479 |
| 2023-03-16 | $74.34 | $77.01 | $72.81 | $75.39 | $75.39 | 84,029 |
| 2023-03-15 | $73.95 | $77.28 | $73.93 | $75.65 | $75.65 | 110,269 |
| 2023-03-14 | $77.91 | $79.71 | $75.47 | $76.31 | $76.31 | 114,956 |
| 2023-03-13 | $79.74 | $80.30 | $74.82 | $74.95 | $74.95 | 122,083 |
| 2023-03-10 | $82.95 | $82.95 | $79.92 | $81.94 | $81.94 | 85,925 |
| 2023-03-09 | $84.80 | $85.35 | $82.94 | $82.95 | $82.95 | 64,800 |
| 2023-03-08 | $84.18 | $84.72 | $82.82 | $84.54 | $84.54 | 66,083 |
| 2023-03-07 | $84.87 | $85.56 | $83.16 | $84.83 | $84.83 | 81,515 |
| 2023-03-06 | $87.67 | $87.67 | $83.50 | $84.29 | $84.29 | 98,868 |
| 2023-03-03 | $84.62 | $87.72 | $83.04 | $87.50 | $87.50 | 68,901 |
| 2023-03-02 | $86.28 | $87.30 | $83.29 | $83.52 | $83.52 | 129,048 |
| 2023-03-01 | $84.36 | $88.32 | $82.91 | $87.41 | $87.41 | 101,351 |
| 2023-02-28 | $82.52 | $85.59 | $82.29 | $84.96 | $84.96 | 140,762 |
| 2023-02-27 | $85.94 | $86.77 | $81.44 | $82.63 | $82.63 | 85,506 |
| 2023-02-24 | $79.54 | $85.53 | $79.50 | $84.93 | $84.93 | 84,769 |
| 2023-02-23 | $78.58 | $81.47 | $76.40 | $81.40 | $81.40 | 96,778 |
| 2023-02-22 | $82.13 | $87.18 | $77.39 | $78.01 | $78.01 | 157,935 |
| 2023-02-21 | $92.88 | $92.88 | $86.69 | $87.55 | $87.55 | 118,359 |
| 2023-02-17 | $95.59 | $97.88 | $92.38 | $94.59 | $94.59 | 110,288 |
| 2023-02-16 | $92.97 | $95.82 | $92.74 | $95.03 | $95.03 | 94,556 |
| 2023-02-15 | $91.40 | $94.88 | $91.15 | $94.52 | $94.52 | 83,997 |
| 2023-02-14 | $91.40 | $93.25 | $89.63 | $92.37 | $92.37 | 97,944 |
| 2023-02-13 | $88.01 | $93.30 | $85.98 | $91.93 | $91.93 | 66,111 |
| 2023-02-10 | $89.17 | $92.26 | $87.12 | $88.09 | $88.09 | 114,315 |
| 2023-02-09 | $93.33 | $93.96 | $89.83 | $90.28 | $90.28 | 68,982 |
| 2023-02-08 | $92.64 | $93.67 | $91.40 | $92.08 | $92.08 | 51,409 |
| 2023-02-07 | $95.44 | $95.44 | $91.02 | $94.00 | $94.00 | 86,740 |
| 2023-02-06 | $94.11 | $96.77 | $93.72 | $95.53 | $95.53 | 84,592 |
| 2023-02-03 | $94.48 | $97.61 | $92.55 | $95.77 | $95.77 | 84,606 |
| 2023-02-02 | $91.45 | $96.42 | $91.45 | $96.25 | $96.25 | 85,571 |
| 2023-02-01 | $86.03 | $91.63 | $83.97 | $89.84 | $89.84 | 113,075 |
| 2023-01-31 | $82.88 | $86.55 | $82.51 | $86.14 | $86.14 | 77,052 |
| 2023-01-30 | $81.57 | $84.47 | $80.66 | $81.94 | $81.94 | 59,966 |
| 2023-01-27 | $80.11 | $82.98 | $79.67 | $81.92 | $81.92 | 35,140 |
| 2023-01-26 | $80.34 | $81.03 | $78.97 | $80.48 | $80.48 | 36,771 |
| 2023-01-25 | $76.38 | $79.42 | $75.66 | $79.24 | $79.24 | 46,818 |
| 2023-01-24 | $77.06 | $78.82 | $75.29 | $77.50 | $77.50 | 67,311 |
| 2023-01-23 | $77.70 | $78.93 | $76.96 | $78.08 | $78.08 | 59,350 |
| 2023-01-20 | $75.75 | $77.57 | $74.05 | $77.42 | $77.42 | 57,519 |
| 2023-01-19 | $74.49 | $75.68 | $72.72 | $74.99 | $74.99 | 66,430 |
| 2023-01-18 | $78.00 | $79.94 | $75.20 | $75.49 | $75.49 | 105,310 |
| 2023-01-17 | $78.10 | $78.50 | $76.50 | $77.74 | $77.74 | 66,934 |
| 2023-01-13 | $77.52 | $79.27 | $76.60 | $78.40 | $78.40 | 50,267 |
| 2023-01-12 | $77.07 | $78.91 | $76.10 | $78.79 | $78.79 | 53,488 |
| 2023-01-11 | $73.62 | $76.58 | $72.80 | $76.09 | $76.09 | 45,614 |
| 2023-01-10 | $69.50 | $73.83 | $69.50 | $73.83 | $73.83 | 50,073 |
| 2023-01-09 | $72.25 | $72.90 | $69.97 | $70.00 | $70.00 | 98,874 |
| 2023-01-06 | $69.76 | $72.68 | $69.30 | $72.68 | $72.68 | 50,781 |
| 2023-01-05 | $69.78 | $70.97 | $68.67 | $69.64 | $69.64 | 76,232 |
| 2023-01-04 | $70.64 | $72.12 | $70.02 | $70.24 | $70.24 | 66,657 |
| 2023-01-03 | $73.04 | $73.38 | $69.23 | $70.00 | $70.00 | 94,739 |
| 2022-12-30 | $72.95 | $74.36 | $71.60 | $72.26 | $72.26 | 57,083 |
| 2022-12-29 | $70.41 | $73.28 | $69.80 | $72.85 | $72.85 | 77,214 |
| 2022-12-28 | $70.56 | $71.23 | $68.93 | $70.06 | $70.06 | 62,061 |
| 2022-12-27 | $72.08 | $72.08 | $69.81 | $70.39 | $70.39 | 64,890 |
| 2022-12-23 | $68.96 | $72.28 | $67.95 | $72.08 | $72.08 | 134,818 |
| 2022-12-22 | $66.23 | $67.12 | $65.62 | $66.72 | $66.72 | 99,302 |
| 2022-12-21 | $66.43 | $69.55 | $65.15 | $69.28 | $69.28 | 158,502 |
| 2022-12-20 | $65.42 | $70.23 | $64.31 | $65.88 | $65.88 | 120,379 |
| 2022-12-19 | $69.85 | $70.23 | $65.06 | $65.87 | $65.87 | 147,466 |
| 2022-12-16 | $70.31 | $70.83 | $68.90 | $69.64 | $69.64 | 203,321 |
| 2022-12-15 | $72.81 | $73.21 | $71.50 | $71.50 | $71.50 | 103,741 |
| 2022-12-14 | $73.49 | $74.68 | $72.35 | $74.18 | $74.18 | 81,305 |
| 2022-12-13 | $78.35 | $78.60 | $72.28 | $73.00 | $73.00 | 122,506 |
| 2022-12-12 | $74.03 | $76.23 | $73.42 | $75.28 | $75.28 | 92,367 |
| 2022-12-09 | $72.77 | $74.36 | $72.00 | $73.90 | $73.90 | 76,843 |
| 2022-12-08 | $73.67 | $74.14 | $71.95 | $73.74 | $73.74 | 72,468 |
| 2022-12-07 | $71.74 | $74.97 | $70.61 | $73.00 | $73.00 | 110,079 |
| 2022-12-06 | $73.27 | $73.60 | $70.75 | $72.51 | $72.51 | 92,903 |
| 2022-12-05 | $74.31 | $74.31 | $71.86 | $73.03 | $73.03 | 107,164 |
| 2022-12-02 | $72.78 | $75.66 | $72.47 | $74.59 | $74.59 | 56,501 |
| 2022-12-01 | $73.15 | $74.12 | $72.61 | $73.32 | $73.32 | 84,694 |
| 2022-11-30 | $70.82 | $73.02 | $69.00 | $72.76 | $72.76 | 113,051 |
| 2022-11-29 | $70.24 | $71.30 | $70.20 | $70.55 | $70.55 | 58,663 |
| 2022-11-28 | $70.17 | $70.47 | $68.61 | $70.00 | $70.00 | 59,121 |
| 2022-11-25 | $72.27 | $72.61 | $69.30 | $70.62 | $70.62 | 38,865 |
| 2022-11-23 | $71.95 | $73.12 | $71.00 | $72.27 | $72.27 | 76,387 |
| 2022-11-22 | $70.27 | $72.69 | $70.00 | $71.81 | $71.81 | 92,127 |
| 2022-11-21 | $68.55 | $70.97 | $67.35 | $69.32 | $69.32 | 134,113 |
| 2022-11-18 | $69.34 | $70.26 | $67.50 | $70.01 | $70.01 | 125,255 |
| 2022-11-17 | $52.24 | $67.59 | $52.24 | $67.01 | $67.01 | 370,229 |
| 2022-11-16 | $69.31 | $69.31 | $63.01 | $65.66 | $65.66 | 202,370 |
| 2022-11-15 | $70.38 | $73.24 | $69.01 | $70.45 | $70.45 | 85,013 |
| 2022-11-14 | $74.90 | $74.90 | $67.38 | $68.55 | $68.55 | 76,857 |
| 2022-11-11 | $70.94 | $76.02 | $70.70 | $74.93 | $74.93 | 87,274 |
| 2022-11-10 | $68.26 | $73.80 | $68.26 | $70.48 | $70.48 | 84,504 |
| 2022-11-09 | $65.75 | $66.32 | $64.74 | $65.00 | $65.00 | 55,471 |
| 2022-11-08 | $66.98 | $68.69 | $64.38 | $66.44 | $66.44 | 43,186 |
| 2022-11-07 | $66.10 | $67.22 | $64.23 | $66.38 | $66.38 | 47,541 |
| 2022-11-04 | $68.64 | $68.90 | $64.35 | $66.00 | $66.00 | 46,875 |
| 2022-11-03 | $66.41 | $68.87 | $65.79 | $67.73 | $67.73 | 44,046 |
| 2022-11-02 | $69.04 | $71.21 | $67.29 | $67.42 | $67.42 | 50,295 |
| 2022-11-01 | $65.68 | $71.69 | $65.68 | $69.97 | $69.97 | 59,325 |
| 2022-10-31 | $67.10 | $70.06 | $67.10 | $68.36 | $68.36 | 63,378 |
| 2022-10-28 | $67.18 | $69.11 | $65.19 | $68.73 | $68.73 | 71,345 |
| 2022-10-27 | $68.02 | $68.73 | $66.48 | $66.71 | $66.71 | 70,336 |
| 2022-10-26 | $67.72 | $69.56 | $66.79 | $66.79 | $66.79 | 60,918 |
| 2022-10-25 | $63.46 | $68.51 | $62.88 | $67.40 | $67.40 | 56,331 |
| 2022-10-24 | $62.70 | $64.21 | $61.18 | $63.22 | $63.22 | 40,692 |
| 2022-10-21 | $60.65 | $62.30 | $60.26 | $62.18 | $62.18 | 44,417 |
| 2022-10-20 | $60.83 | $62.42 | $59.66 | $60.21 | $60.21 | 58,905 |
| 2022-10-19 | $63.44 | $63.93 | $59.16 | $61.17 | $61.17 | 76,557 |
| 2022-10-18 | $64.47 | $65.31 | $62.55 | $63.99 | $63.99 | 55,524 |
| 2022-10-17 | $62.70 | $63.36 | $61.93 | $63.10 | $63.10 | 45,804 |
| 2022-10-14 | $61.97 | $62.27 | $60.87 | $61.16 | $61.16 | 36,923 |
| 2022-10-13 | $60.40 | $62.42 | $60.01 | $61.40 | $61.40 | 49,356 |
| 2022-10-12 | $60.64 | $62.21 | $59.22 | $61.37 | $61.37 | 29,471 |
| 2022-10-11 | $59.24 | $61.19 | $58.67 | $60.50 | $60.50 | 58,692 |
| 2022-10-10 | $59.46 | $61.01 | $58.93 | $59.71 | $59.71 | 44,613 |
| 2022-10-07 | $60.36 | $61.19 | $58.85 | $59.46 | $59.46 | 65,545 |
| 2022-10-06 | $61.65 | $62.28 | $61.06 | $61.28 | $61.28 | 34,787 |
| 2022-10-05 | $62.03 | $62.56 | $59.20 | $62.21 | $62.21 | 71,507 |
| 2022-10-04 | $62.54 | $64.16 | $62.54 | $63.39 | $63.39 | 65,604 |
| 2022-10-03 | $62.05 | $63.56 | $60.61 | $61.18 | $61.18 | 78,957 |
| 2022-09-30 | $61.88 | $63.05 | $60.16 | $61.02 | $61.02 | 99,738 |
| 2022-09-29 | $66.89 | $67.59 | $61.64 | $61.95 | $61.95 | 148,203 |
| 2022-09-28 | $66.85 | $69.80 | $66.85 | $68.73 | $68.73 | 80,992 |
| 2022-09-27 | $67.65 | $68.07 | $65.47 | $66.73 | $66.73 | 62,217 |
| 2022-09-26 | $66.77 | $68.74 | $66.32 | $66.78 | $66.78 | 68,724 |
| 2022-09-23 | $66.43 | $67.41 | $65.45 | $67.32 | $67.32 | 64,380 |
| 2022-09-22 | $67.98 | $67.98 | $66.00 | $67.07 | $67.07 | 55,646 |
| 2022-09-21 | $69.42 | $70.31 | $67.40 | $67.79 | $67.79 | 87,664 |
| 2022-09-20 | $70.71 | $70.71 | $68.67 | $69.36 | $69.36 | 65,525 |
| 2022-09-19 | $69.02 | $71.57 | $68.86 | $71.00 | $71.00 | 80,720 |
| 2022-09-16 | $70.29 | $70.33 | $68.29 | $69.43 | $69.43 | 158,587 |
| 2022-09-15 | $70.00 | $72.26 | $69.76 | $70.87 | $70.87 | 91,411 |
| 2022-09-14 | $73.22 | $73.22 | $69.40 | $70.81 | $70.81 | 80,626 |
| 2022-09-13 | $75.46 | $75.80 | $72.45 | $73.22 | $73.22 | 107,941 |
| 2022-09-12 | $79.37 | $79.65 | $77.04 | $77.11 | $77.11 | 59,590 |
| 2022-09-09 | $77.47 | $79.67 | $76.02 | $78.09 | $78.09 | 103,010 |
| 2022-09-08 | $76.34 | $76.67 | $74.54 | $76.57 | $76.57 | 81,550 |
| 2022-09-07 | $75.23 | $78.06 | $75.23 | $77.27 | $77.27 | 55,337 |
| 2022-09-06 | $78.02 | $78.96 | $75.15 | $75.23 | $75.23 | 66,990 |
| 2022-09-02 | $81.03 | $81.03 | $77.97 | $78.22 | $78.22 | 61,203 |
| 2022-09-01 | $79.57 | $81.64 | $78.31 | $80.03 | $80.03 | 71,399 |
| 2022-08-31 | $81.04 | $81.19 | $79.73 | $80.61 | $80.61 | 99,841 |
| 2022-08-30 | $84.23 | $84.23 | $80.00 | $81.03 | $81.03 | 60,067 |
| 2022-08-29 | $83.89 | $84.24 | $82.02 | $83.00 | $83.00 | 76,274 |
| 2022-08-26 | $86.78 | $87.13 | $83.65 | $84.09 | $84.09 | 44,543 |
| 2022-08-25 | $82.78 | $86.84 | $81.70 | $86.78 | $86.78 | 65,672 |
| 2022-08-24 | $80.93 | $83.42 | $79.91 | $82.33 | $82.33 | 60,282 |
| 2022-08-23 | $79.00 | $82.32 | $79.00 | $80.41 | $80.41 | 86,814 |
| 2022-08-22 | $79.71 | $79.82 | $76.43 | $78.96 | $78.96 | 167,241 |
| 2022-08-19 | $90.57 | $90.57 | $78.38 | $79.48 | $79.48 | 572,689 |
| 2022-08-18 | $106.92 | $106.92 | $91.37 | $92.38 | $92.38 | 641,940 |
| 2022-08-17 | $123.15 | $126.41 | $118.49 | $119.47 | $119.47 | 131,978 |
| 2022-08-16 | $121.37 | $127.05 | $120.56 | $125.32 | $125.32 | 80,856 |
| 2022-08-15 | $120.51 | $122.61 | $117.32 | $121.04 | $121.04 | 60,513 |
| 2022-08-12 | $116.71 | $120.51 | $116.22 | $120.51 | $120.51 | 68,828 |
| 2022-08-11 | $116.53 | $120.00 | $115.89 | $116.63 | $116.63 | 70,517 |
| 2022-08-10 | $110.49 | $114.57 | $110.31 | $114.43 | $114.43 | 87,192 |
| 2022-08-09 | $108.00 | $108.97 | $105.50 | $108.20 | $108.20 | 55,852 |
| 2022-08-08 | $105.50 | $109.97 | $105.50 | $109.03 | $109.03 | 54,226 |
| 2022-08-05 | $101.75 | $105.04 | $98.59 | $104.30 | $104.30 | 29,254 |
| 2022-08-04 | $102.32 | $106.00 | $101.60 | $102.51 | $102.51 | 45,159 |
| 2022-08-03 | $100.78 | $104.08 | $100.16 | $102.70 | $102.70 | 50,069 |
| 2022-08-02 | $102.92 | $103.83 | $100.10 | $100.48 | $100.48 | 55,613 |
| 2022-08-01 | $102.11 | $105.07 | $100.71 | $103.93 | $103.93 | 50,306 |
| 2022-07-29 | $102.56 | $104.72 | $101.19 | $103.57 | $103.57 | 38,091 |
| 2022-07-28 | $102.72 | $103.24 | $99.81 | $103.04 | $103.04 | 29,473 |
| 2022-07-27 | $99.98 | $102.37 | $98.05 | $101.78 | $101.78 | 37,504 |
| 2022-07-26 | $99.43 | $99.95 | $97.34 | $99.77 | $99.77 | 49,403 |
| 2022-07-25 | $103.23 | $103.23 | $99.95 | $101.01 | $101.01 | 42,505 |
| 2022-07-22 | $103.36 | $104.94 | $100.74 | $102.34 | $102.34 | 77,292 |
| 2022-07-21 | $101.58 | $103.54 | $99.77 | $102.74 | $102.74 | 49,918 |
| 2022-07-20 | $98.80 | $103.08 | $97.62 | $103.00 | $103.00 | 92,344 |
| 2022-07-19 | $95.00 | $99.60 | $94.93 | $99.12 | $99.12 | 69,245 |
| 2022-07-18 | $93.10 | $96.21 | $93.10 | $93.46 | $93.46 | 43,123 |
| 2022-07-15 | $88.71 | $92.24 | $86.46 | $91.80 | $91.80 | 80,966 |
| 2022-07-14 | $86.50 | $87.28 | $83.56 | $86.91 | $86.91 | 67,754 |
| 2022-07-13 | $92.12 | $92.12 | $87.75 | $87.93 | $87.93 | 89,509 |
| 2022-07-12 | $92.97 | $95.51 | $92.61 | $93.38 | $93.38 | 83,707 |
| 2022-07-11 | $98.01 | $98.01 | $93.37 | $93.56 | $93.56 | 89,398 |
| 2022-07-08 | $100.62 | $102.30 | $98.46 | $98.50 | $98.50 | 55,779 |
| 2022-07-07 | $101.01 | $102.91 | $99.55 | $101.33 | $101.33 | 65,126 |
| 2022-07-06 | $107.14 | $108.25 | $99.39 | $99.61 | $99.61 | 84,509 |
| 2022-07-05 | $100.81 | $107.51 | $97.84 | $107.19 | $107.19 | 129,430 |
| 2022-07-01 | $99.65 | $102.76 | $98.81 | $101.64 | $101.64 | 116,883 |
| 2022-06-30 | $100.00 | $101.36 | $96.25 | $100.60 | $100.60 | 86,807 |
| 2022-06-29 | $103.16 | $103.16 | $99.49 | $101.92 | $101.92 | 70,678 |
| 2022-06-28 | $106.00 | $107.24 | $102.09 | $102.60 | $102.60 | 63,740 |
| 2022-06-27 | $108.28 | $108.74 | $104.74 | $105.75 | $105.75 | 79,445 |
| 2022-06-24 | $100.98 | $108.94 | $100.98 | $107.33 | $107.33 | 233,033 |
| 2022-06-23 | $96.78 | $100.51 | $96.78 | $99.73 | $99.73 | 94,053 |
| 2022-06-22 | $92.85 | $98.04 | $92.85 | $97.46 | $97.46 | 71,329 |
| 2022-06-21 | $96.70 | $97.48 | $93.51 | $93.78 | $93.78 | 70,198 |
| 2022-06-17 | $92.22 | $95.93 | $91.54 | $94.44 | $94.44 | 150,619 |
| 2022-06-16 | $98.17 | $99.62 | $91.85 | $92.31 | $92.31 | 109,133 |
| 2022-06-15 | $99.96 | $102.00 | $98.76 | $99.95 | $99.95 | 59,655 |
| 2022-06-14 | $97.45 | $99.64 | $95.54 | $99.31 | $99.31 | 87,965 |
| 2022-06-13 | $98.17 | $98.93 | $95.99 | $96.70 | $96.70 | 115,752 |
| 2022-06-10 | $100.11 | $102.58 | $97.44 | $101.03 | $101.03 | 98,737 |
| 2022-06-09 | $103.41 | $103.95 | $101.44 | $102.72 | $102.72 | 66,951 |
| 2022-06-08 | $104.80 | $106.60 | $102.17 | $103.49 | $103.49 | 98,752 |
| 2022-06-07 | $106.82 | $107.38 | $104.55 | $106.06 | $106.06 | 83,305 |
| 2022-06-06 | $108.88 | $108.88 | $107.04 | $108.15 | $108.15 | 37,168 |
| 2022-06-03 | $109.17 | $110.85 | $107.14 | $107.27 | $107.27 | 89,113 |
| 2022-06-02 | $108.78 | $112.81 | $108.00 | $110.45 | $110.45 | 73,307 |
| 2022-06-01 | $108.51 | $109.34 | $106.46 | $107.63 | $107.63 | 94,836 |
| 2022-05-31 | $112.20 | $112.40 | $107.55 | $108.40 | $108.40 | 146,162 |
| 2022-05-27 | $104.59 | $113.94 | $104.56 | $112.38 | $112.38 | 140,329 |
| 2022-05-26 | $108.76 | $114.17 | $103.25 | $105.30 | $105.30 | 226,021 |
| 2022-05-25 | $98.07 | $114.20 | $97.95 | $109.72 | $109.72 | 452,860 |
| 2022-05-24 | $90.00 | $100.19 | $89.99 | $99.98 | $99.98 | 761,215 |
| 2022-05-23 | $79.73 | $79.73 | $75.27 | $76.46 | $76.46 | 89,258 |
| 2022-05-20 | $80.57 | $80.57 | $75.64 | $78.17 | $78.17 | 110,859 |
| 2022-05-19 | $80.09 | $81.57 | $78.41 | $80.17 | $80.17 | 70,726 |
| 2022-05-18 | $83.83 | $83.83 | $79.43 | $80.85 | $80.85 | 91,553 |
| 2022-05-17 | $83.16 | $85.72 | $81.75 | $85.25 | $85.25 | 55,725 |
| 2022-05-16 | $83.70 | $84.54 | $81.59 | $81.79 | $81.79 | 60,802 |
| 2022-05-13 | $81.32 | $83.92 | $80.88 | $83.24 | $83.24 | 68,241 |
| 2022-05-12 | $78.71 | $82.69 | $77.27 | $80.68 | $80.68 | 72,227 |
| 2022-05-11 | $80.50 | $83.87 | $78.00 | $78.60 | $78.60 | 65,150 |
| 2022-05-10 | $84.55 | $84.55 | $79.53 | $80.82 | $80.82 | 72,412 |
| 2022-05-09 | $83.72 | $85.80 | $82.59 | $83.52 | $83.52 | 63,359 |
| 2022-05-06 | $85.10 | $86.74 | $83.10 | $85.10 | $85.10 | 73,622 |
| 2022-05-05 | $87.18 | $88.00 | $83.91 | $86.03 | $86.03 | 49,561 |
| 2022-05-04 | $86.78 | $88.89 | $84.28 | $88.40 | $88.40 | 51,521 |
| 2022-05-03 | $84.59 | $86.81 | $83.28 | $86.74 | $86.74 | 58,684 |
| 2022-05-02 | $80.44 | $84.64 | $79.98 | $84.59 | $84.59 | 56,601 |
| 2022-04-29 | $82.64 | $82.88 | $79.85 | $80.85 | $80.85 | 57,253 |
| 2022-04-28 | $80.41 | $83.62 | $78.50 | $82.73 | $82.73 | 57,475 |
| 2022-04-27 | $82.65 | $83.91 | $79.02 | $79.64 | $79.64 | 107,427 |
| 2022-04-26 | $84.35 | $85.47 | $82.01 | $82.17 | $82.17 | 56,046 |
| 2022-04-25 | $82.50 | $85.34 | $80.62 | $84.85 | $84.85 | 81,781 |
| 2022-04-22 | $83.62 | $84.53 | $82.30 | $82.83 | $82.83 | 62,377 |
| 2022-04-21 | $86.91 | $87.07 | $83.27 | $84.31 | $84.31 | 99,423 |
| 2022-04-20 | $88.48 | $90.12 | $84.79 | $85.48 | $85.48 | 70,769 |
| 2022-04-19 | $83.67 | $88.50 | $83.46 | $88.03 | $88.03 | 95,074 |
| 2022-04-18 | $82.01 | $83.92 | $81.71 | $83.05 | $83.05 | 65,633 |
| 2022-04-14 | $83.75 | $84.73 | $82.50 | $82.74 | $82.74 | 57,384 |
| 2022-04-13 | $83.08 | $84.41 | $82.20 | $83.30 | $83.30 | 52,955 |
| 2022-04-12 | $86.62 | $88.18 | $81.59 | $82.39 | $82.39 | 128,158 |
| 2022-04-11 | $81.69 | $86.39 | $81.69 | $85.07 | $85.07 | 114,152 |
| 2022-04-08 | $78.67 | $82.68 | $78.57 | $81.27 | $81.27 | 107,205 |
| 2022-04-07 | $78.20 | $79.90 | $76.77 | $79.46 | $79.46 | 124,252 |
| 2022-04-06 | $74.33 | $79.68 | $72.50 | $78.70 | $78.70 | 161,729 |
| 2022-04-05 | $83.70 | $83.70 | $79.62 | $80.77 | $80.77 | 56,692 |
| 2022-04-04 | $81.16 | $82.77 | $80.50 | $82.16 | $82.16 | 57,291 |
| 2022-04-01 | $81.43 | $82.00 | $80.46 | $80.82 | $80.82 | 65,132 |
| 2022-03-31 | $82.68 | $83.36 | $80.29 | $80.56 | $80.56 | 76,484 |
| 2022-03-30 | $87.22 | $88.00 | $82.62 | $82.97 | $82.97 | 54,172 |
| 2022-03-29 | $84.83 | $89.00 | $84.83 | $88.04 | $88.04 | 96,302 |
| 2022-03-28 | $83.96 | $84.08 | $81.73 | $84.08 | $84.08 | 77,026 |
| 2022-03-25 | $86.61 | $86.61 | $83.32 | $83.60 | $83.60 | 48,990 |
| 2022-03-24 | $87.29 | $87.29 | $85.10 | $85.96 | $85.96 | 65,683 |
| 2022-03-23 | $88.47 | $89.28 | $86.02 | $86.58 | $86.58 | 52,959 |
| 2022-03-22 | $89.30 | $90.84 | $88.81 | $89.60 | $89.60 | 48,443 |
| 2022-03-21 | $90.09 | $91.40 | $87.27 | $87.94 | $87.94 | 87,900 |
| 2022-03-18 | $92.58 | $92.58 | $90.25 | $90.81 | $90.81 | 140,354 |
| 2022-03-17 | $92.79 | $95.48 | $91.29 | $92.90 | $92.90 | 75,242 |
| 2022-03-16 | $89.44 | $94.50 | $87.93 | $93.62 | $93.62 | 64,775 |
| 2022-03-15 | $87.21 | $89.10 | $86.41 | $89.01 | $89.01 | 65,400 |
| 2022-03-14 | $89.81 | $90.07 | $86.42 | $86.56 | $86.56 | 77,323 |
| 2022-03-11 | $92.45 | $92.45 | $89.13 | $89.80 | $89.80 | 73,926 |
| 2022-03-10 | $90.81 | $92.17 | $89.01 | $92.10 | $92.10 | 87,327 |
| 2022-03-09 | $95.84 | $101.50 | $91.48 | $91.86 | $91.86 | 81,856 |
| 2022-03-08 | $95.49 | $98.74 | $93.57 | $94.03 | $94.03 | 82,035 |
| 2022-03-07 | $96.26 | $97.72 | $94.51 | $94.57 | $94.57 | 51,016 |
| 2022-03-04 | $98.51 | $98.75 | $94.95 | $96.57 | $96.57 | 79,590 |
| 2022-03-03 | $101.83 | $101.94 | $98.91 | $99.90 | $99.90 | 91,213 |
| 2022-03-02 | $95.48 | $100.97 | $95.03 | $100.86 | $100.86 | 96,502 |
| 2022-03-01 | $96.69 | $99.60 | $92.91 | $94.52 | $94.52 | 90,434 |
| 2022-02-28 | $93.82 | $96.49 | $92.61 | $96.18 | $96.18 | 91,495 |
| 2022-02-25 | $94.48 | $96.25 | $91.69 | $95.10 | $95.10 | 54,707 |
| 2022-02-24 | $87.57 | $94.09 | $86.98 | $94.00 | $94.00 | 108,409 |
| 2022-02-23 | $94.46 | $94.46 | $89.00 | $89.51 | $89.51 | 98,631 |
| 2022-02-22 | $93.36 | $96.20 | $91.65 | $93.95 | $93.95 | 85,718 |
| 2022-02-18 | $105.26 | $105.26 | $92.34 | $94.51 | $94.51 | 314,297 |
| 2022-02-17 | $92.29 | $107.97 | $87.93 | $107.58 | $107.58 | 233,267 |
| 2022-02-16 | $99.00 | $101.00 | $98.03 | $100.71 | $100.71 | 126,704 |
| 2022-02-15 | $96.50 | $99.71 | $95.99 | $99.58 | $99.58 | 81,724 |
| 2022-02-14 | $96.04 | $96.37 | $93.44 | $94.74 | $94.74 | 71,710 |
| 2022-02-11 | $96.59 | $97.75 | $94.76 | $95.41 | $95.41 | 80,748 |
| 2022-02-10 | $96.95 | $98.89 | $95.00 | $95.40 | $95.40 | 49,175 |
| 2022-02-09 | $96.64 | $99.34 | $96.37 | $98.54 | $98.54 | 45,621 |
| 2022-02-08 | $92.82 | $96.68 | $92.82 | $96.26 | $96.26 | 49,139 |
| 2022-02-07 | $92.51 | $94.92 | $91.66 | $92.18 | $92.18 | 62,216 |
| 2022-02-04 | $91.94 | $94.26 | $88.70 | $93.15 | $93.15 | 139,389 |
| 2022-02-03 | $90.95 | $94.31 | $90.95 | $92.00 | $92.00 | 118,669 |
| 2022-02-02 | $96.43 | $96.43 | $90.20 | $92.08 | $92.08 | 106,870 |
| 2022-02-01 | $95.08 | $96.95 | $94.10 | $96.49 | $96.49 | 92,722 |
| 2022-01-31 | $92.53 | $95.41 | $92.53 | $94.92 | $94.92 | 63,578 |
| 2022-01-28 | $92.71 | $95.79 | $88.93 | $92.77 | $92.77 | 83,232 |
| 2022-01-27 | $98.21 | $98.21 | $91.48 | $92.12 | $92.12 | 87,923 |
| 2022-01-26 | $102.70 | $102.70 | $96.48 | $98.04 | $98.04 | 112,162 |
| 2022-01-25 | $101.79 | $102.90 | $98.75 | $101.16 | $101.16 | 57,838 |
| 2022-01-24 | $95.71 | $103.91 | $94.58 | $103.18 | $103.18 | 77,372 |
| 2022-01-21 | $94.85 | $98.15 | $94.85 | $96.50 | $96.50 | 93,659 |
| 2022-01-20 | $95.94 | $98.81 | $94.56 | $95.00 | $95.00 | 57,865 |
| 2022-01-19 | $98.32 | $99.00 | $95.69 | $95.87 | $95.87 | 56,445 |
| 2022-01-18 | $99.09 | $99.32 | $97.05 | $98.08 | $98.08 | 73,974 |
| 2022-01-14 | $98.97 | $100.19 | $98.14 | $99.50 | $99.50 | 93,853 |
| 2022-01-13 | $99.58 | $100.18 | $98.19 | $99.34 | $99.34 | 77,337 |
| 2022-01-12 | $98.97 | $100.20 | $96.00 | $99.07 | $99.07 | 70,918 |
| 2022-01-11 | $100.33 | $100.82 | $97.60 | $98.03 | $98.03 | 59,792 |
| 2022-01-10 | $100.07 | $101.17 | $96.38 | $100.06 | $100.06 | 69,186 |
| 2022-01-07 | $103.38 | $103.79 | $100.53 | $100.84 | $100.84 | 47,439 |
| 2022-01-06 | $103.82 | $104.89 | $102.80 | $103.16 | $103.16 | 25,878 |
| 2022-01-05 | $105.68 | $106.76 | $103.31 | $103.31 | $103.31 | 43,849 |
| 2022-01-04 | $105.10 | $107.96 | $104.84 | $106.28 | $106.28 | 40,751 |
| 2022-01-03 | $103.00 | $108.00 | $103.00 | $104.67 | $104.67 | 35,467 |
| 2021-12-31 | $102.51 | $103.00 | $101.08 | $102.40 | $102.40 | 35,987 |
| 2021-12-30 | $102.50 | $104.98 | $102.50 | $103.00 | $103.00 | 37,004 |
| 2021-12-29 | $103.08 | $104.43 | $102.25 | $102.46 | $102.46 | 25,243 |
| 2021-12-28 | $103.80 | $105.54 | $102.97 | $103.38 | $103.38 | 39,382 |
| 2021-12-27 | $103.70 | $104.25 | $101.25 | $103.50 | $103.50 | 39,324 |
| 2021-12-23 | $104.17 | $104.17 | $102.07 | $102.82 | $102.82 | 64,296 |
| 2021-12-22 | $105.11 | $105.22 | $102.92 | $103.53 | $103.53 | 42,830 |
| 2021-12-21 | $104.54 | $106.50 | $104.54 | $105.44 | $105.44 | 43,726 |
| 2021-12-20 | $105.97 | $105.97 | $100.68 | $103.53 | $103.53 | 71,813 |
| 2021-12-17 | $104.59 | $107.99 | $103.72 | $107.66 | $107.66 | 350,446 |
| 2021-12-16 | $109.75 | $110.01 | $105.19 | $105.23 | $105.23 | 68,906 |
| 2021-12-15 | $106.92 | $108.76 | $103.90 | $108.15 | $108.15 | 56,921 |
| 2021-12-14 | $106.31 | $108.49 | $105.23 | $107.44 | $107.44 | 57,990 |
| 2021-12-13 | $104.90 | $107.48 | $104.90 | $106.45 | $106.45 | 59,918 |
| 2021-12-10 | $106.55 | $107.39 | $104.57 | $105.71 | $105.71 | 56,624 |
| 2021-12-09 | $108.90 | $110.26 | $104.89 | $105.03 | $105.03 | 34,442 |
| 2021-12-08 | $110.20 | $112.00 | $108.20 | $110.25 | $110.25 | 48,751 |
| 2021-12-07 | $109.72 | $112.60 | $109.72 | $110.54 | $110.54 | 56,874 |
| 2021-12-06 | $105.72 | $110.50 | $105.72 | $108.86 | $108.86 | 91,756 |
| 2021-12-03 | $100.49 | $105.20 | $100.09 | $104.78 | $104.78 | 80,187 |
| 2021-12-02 | $97.66 | $101.41 | $95.12 | $100.66 | $100.66 | 74,344 |
| 2021-12-01 | $100.66 | $101.59 | $97.48 | $97.48 | $97.48 | 56,957 |
| 2021-11-30 | $99.53 | $99.81 | $95.95 | $98.14 | $98.14 | 49,642 |
| 2021-11-29 | $102.83 | $104.26 | $99.19 | $101.12 | $101.12 | 48,225 |
| 2021-11-26 | $102.48 | $103.40 | $99.63 | $102.03 | $102.03 | 41,830 |
| 2021-11-24 | $106.42 | $106.43 | $104.00 | $105.39 | $105.39 | 74,596 |
| 2021-11-23 | $109.98 | $112.26 | $106.65 | $106.65 | $106.65 | 68,347 |
| 2021-11-22 | $111.56 | $112.15 | $108.81 | $109.23 | $109.23 | 150,514 |
| 2021-11-19 | $112.17 | $115.08 | $110.25 | $111.38 | $111.38 | 88,892 |
| 2021-11-18 | $124.32 | $124.60 | $112.94 | $113.78 | $113.78 | 149,876 |
| 2021-11-17 | $126.05 | $126.05 | $122.00 | $123.37 | $123.37 | 79,090 |
| 2021-11-16 | $126.64 | $126.94 | $125.31 | $126.41 | $126.41 | 64,838 |
| 2021-11-15 | $126.49 | $127.21 | $124.95 | $126.50 | $126.50 | 75,915 |
| 2021-11-12 | $127.02 | $127.02 | $125.68 | $126.19 | $126.19 | 23,886 |
| 2021-11-11 | $127.33 | $127.54 | $125.48 | $127.19 | $127.19 | 27,700 |
| 2021-11-10 | $127.21 | $129.50 | $126.32 | $126.94 | $126.94 | 25,420 |
| 2021-11-09 | $125.52 | $128.53 | $125.34 | $127.97 | $127.97 | 35,464 |
| 2021-11-08 | $126.26 | $126.56 | $124.79 | $125.52 | $125.52 | 32,110 |
| 2021-11-05 | $122.59 | $127.18 | $120.81 | $126.09 | $126.09 | 51,865 |
| 2021-11-04 | $123.11 | $123.28 | $119.80 | $120.78 | $120.78 | 38,717 |
| 2021-11-03 | $118.00 | $123.02 | $118.00 | $122.41 | $122.41 | 54,989 |
| 2021-11-02 | $119.48 | $119.73 | $116.90 | $118.31 | $118.31 | 30,569 |
| 2021-11-01 | $119.56 | $121.68 | $117.36 | $119.93 | $119.93 | 50,332 |
| 2021-10-29 | $116.18 | $119.80 | $116.18 | $119.49 | $119.49 | 52,676 |
| 2021-10-28 | $116.21 | $117.85 | $115.77 | $116.66 | $116.66 | 49,399 |
| 2021-10-27 | $116.00 | $118.52 | $115.65 | $115.95 | $115.95 | 25,485 |
| 2021-10-26 | $119.24 | $119.24 | $117.00 | $117.00 | $117.00 | 38,451 |
| 2021-10-25 | $117.87 | $120.41 | $115.98 | $119.46 | $119.46 | 54,454 |
| 2021-10-22 | $117.35 | $117.99 | $116.28 | $117.33 | $117.33 | 24,652 |
| 2021-10-21 | $116.81 | $119.90 | $116.73 | $117.87 | $117.87 | 44,211 |
| 2021-10-20 | $113.45 | $116.90 | $113.45 | $116.50 | $116.50 | 44,880 |
| 2021-10-19 | $113.28 | $114.50 | $111.47 | $112.66 | $112.66 | 40,999 |
| 2021-10-18 | $110.55 | $113.73 | $110.40 | $113.05 | $113.05 | 85,280 |
| 2021-10-15 | $115.03 | $117.09 | $112.60 | $113.03 | $113.03 | 66,003 |
| 2021-10-14 | $115.15 | $115.98 | $111.85 | $113.05 | $113.05 | 116,464 |
| 2021-10-13 | $116.14 | $116.36 | $110.93 | $113.41 | $113.41 | 99,033 |
| 2021-10-12 | $114.56 | $117.00 | $113.20 | $115.49 | $115.49 | 38,362 |
| 2021-10-11 | $117.21 | $118.62 | $114.38 | $114.56 | $114.56 | 31,271 |
| 2021-10-08 | $120.57 | $120.57 | $117.63 | $117.63 | $117.63 | 26,232 |
| 2021-10-07 | $119.17 | $119.48 | $117.99 | $118.75 | $118.75 | 40,271 |
| 2021-10-06 | $117.30 | $119.10 | $116.00 | $117.71 | $117.71 | 27,881 |
| 2021-10-05 | $119.75 | $121.00 | $118.20 | $118.91 | $118.91 | 29,355 |
| 2021-10-04 | $118.74 | $120.79 | $118.00 | $119.32 | $119.32 | 39,003 |
| 2021-10-01 | $116.78 | $120.40 | $116.10 | $118.66 | $118.66 | 60,963 |
| 2021-09-30 | $123.47 | $123.47 | $116.41 | $116.78 | $116.78 | 53,125 |
| 2021-09-29 | $123.59 | $124.47 | $122.06 | $123.40 | $123.40 | 41,065 |
| 2021-09-28 | $125.65 | $126.60 | $121.41 | $122.98 | $122.98 | 35,748 |
| 2021-09-27 | $120.90 | $126.50 | $120.90 | $125.56 | $125.56 | 28,786 |
| 2021-09-24 | $120.60 | $123.00 | $119.11 | $121.03 | $121.03 | 21,412 |
| 2021-09-23 | $122.30 | $123.14 | $119.30 | $120.56 | $120.56 | 44,358 |
| 2021-09-22 | $121.29 | $123.63 | $120.95 | $121.31 | $121.31 | 32,345 |
| 2021-09-21 | $118.95 | $120.44 | $117.75 | $119.92 | $119.92 | 43,937 |
| 2021-09-20 | $118.56 | $119.42 | $116.78 | $118.88 | $118.88 | 50,089 |
| 2021-09-17 | $121.19 | $122.71 | $119.47 | $120.78 | $120.78 | 93,837 |
| 2021-09-16 | $120.70 | $121.84 | $117.92 | $121.71 | $121.71 | 64,470 |
| 2021-09-15 | $120.26 | $121.54 | $118.02 | $119.50 | $119.50 | 50,805 |
| 2021-09-14 | $122.52 | $122.52 | $119.00 | $119.83 | $119.83 | 40,496 |
| 2021-09-13 | $121.12 | $122.48 | $119.23 | $122.02 | $122.02 | 36,376 |
| 2021-09-10 | $122.55 | $123.49 | $119.31 | $119.56 | $119.56 | 62,743 |
| 2021-09-09 | $121.76 | $123.99 | $121.40 | $121.99 | $121.99 | 23,357 |
| 2021-09-08 | $120.97 | $122.82 | $118.06 | $121.92 | $121.92 | 89,440 |
| 2021-09-07 | $124.26 | $126.05 | $120.92 | $121.38 | $121.38 | 44,215 |
| 2021-09-03 | $125.23 | $125.23 | $123.13 | $124.24 | $124.24 | 49,899 |
| 2021-09-02 | $129.20 | $130.00 | $124.64 | $124.94 | $124.94 | 55,081 |
| 2021-09-01 | $129.53 | $130.88 | $128.17 | $129.20 | $129.20 | 25,107 |
| 2021-08-31 | $128.56 | $129.75 | $127.06 | $129.33 | $129.33 | 35,620 |
| 2021-08-30 | $126.48 | $129.44 | $124.91 | $127.90 | $127.90 | 50,958 |
| 2021-08-27 | $124.89 | $129.13 | $124.30 | $126.66 | $126.66 | 63,894 |
| 2021-08-26 | $125.61 | $126.54 | $123.62 | $124.43 | $124.43 | 51,607 |
| 2021-08-25 | $126.25 | $126.91 | $124.06 | $125.39 | $125.39 | 64,112 |
| 2021-08-24 | $124.25 | $129.59 | $123.50 | $126.50 | $126.50 | 67,189 |
| 2021-08-23 | $126.44 | $127.10 | $123.50 | $124.05 | $124.05 | 69,337 |
| 2021-08-20 | $126.11 | $127.62 | $123.88 | $125.62 | $125.62 | 61,354 |
| 2021-08-19 | $130.00 | $131.87 | $123.77 | $126.78 | $126.78 | 242,212 |
| 2021-08-18 | $149.12 | $151.98 | $132.01 | $132.06 | $132.06 | 372,680 |
| 2021-08-17 | $165.13 | $165.13 | $156.69 | $162.23 | $162.23 | 76,221 |
| 2021-08-16 | $162.34 | $165.50 | $159.20 | $165.32 | $165.32 | 59,113 |
| 2021-08-13 | $162.75 | $164.32 | $161.25 | $163.02 | $163.02 | 26,959 |
| 2021-08-12 | $160.55 | $164.95 | $159.42 | $163.93 | $163.93 | 31,811 |
| 2021-08-11 | $160.00 | $162.01 | $159.09 | $161.10 | $161.10 | 15,375 |
| 2021-08-10 | $159.00 | $161.38 | $158.55 | $159.00 | $159.00 | 61,005 |
| 2021-08-09 | $158.59 | $159.00 | $156.02 | $158.37 | $158.37 | 29,577 |
| 2021-08-06 | $158.07 | $161.61 | $156.90 | $158.35 | $158.35 | 27,622 |
| 2021-08-05 | $155.00 | $159.60 | $155.00 | $157.56 | $157.56 | 26,598 |
| 2021-08-04 | $157.68 | $157.68 | $154.74 | $155.22 | $155.22 | 45,788 |
| 2021-08-03 | $158.15 | $159.78 | $156.06 | $158.40 | $158.40 | 38,086 |
| 2021-08-02 | $161.59 | $163.66 | $157.24 | $158.84 | $158.84 | 30,317 |
| 2021-07-30 | $159.78 | $163.00 | $157.81 | $159.00 | $159.00 | 22,388 |
| 2021-07-29 | $157.52 | $161.52 | $157.52 | $160.64 | $160.64 | 22,302 |
| 2021-07-28 | $156.97 | $159.10 | $153.89 | $155.44 | $155.44 | 19,836 |
| 2021-07-27 | $154.42 | $156.66 | $149.68 | $155.89 | $155.89 | 24,955 |
| 2021-07-26 | $156.42 | $156.98 | $154.78 | $155.45 | $155.45 | 27,768 |
| 2021-07-23 | $152.76 | $155.74 | $145.01 | $154.78 | $154.78 | 34,386 |
| 2021-07-22 | $150.52 | $152.51 | $149.57 | $151.98 | $151.98 | 45,751 |
| 2021-07-21 | $151.24 | $154.28 | $149.98 | $151.67 | $151.67 | 35,480 |
| 2021-07-20 | $141.71 | $151.99 | $141.71 | $149.74 | $149.74 | 101,292 |
| 2021-07-19 | $145.23 | $146.85 | $138.25 | $140.62 | $140.62 | 67,111 |
| 2021-07-16 | $138.43 | $149.64 | $138.43 | $146.70 | $146.70 | 120,543 |
| 2021-07-15 | $135.81 | $137.89 | $135.81 | $136.57 | $136.57 | 53,213 |
| 2021-07-14 | $138.01 | $138.24 | $136.22 | $136.22 | $136.22 | 24,520 |
| 2021-07-13 | $137.82 | $140.38 | $137.00 | $137.45 | $137.45 | 32,608 |
| 2021-07-12 | $140.86 | $140.86 | $138.34 | $139.41 | $139.41 | 32,672 |
| 2021-07-09 | $136.73 | $142.34 | $136.73 | $142.10 | $142.10 | 39,742 |
| 2021-07-08 | $133.23 | $138.28 | $131.63 | $135.89 | $135.89 | 45,291 |
| 2021-07-07 | $141.39 | $141.39 | $135.45 | $135.99 | $135.99 | 37,168 |
| 2021-07-06 | $145.01 | $145.01 | $139.84 | $141.71 | $141.71 | 56,484 |
| 2021-07-02 | $144.00 | $144.93 | $142.34 | $144.37 | $144.37 | 36,743 |
| 2021-07-01 | $143.38 | $145.83 | $141.39 | $144.72 | $144.72 | 40,584 |
| 2021-06-30 | $140.10 | $142.22 | $139.92 | $141.72 | $141.72 | 43,768 |
| 2021-06-29 | $140.92 | $143.08 | $139.93 | $140.30 | $140.30 | 28,681 |
| 2021-06-28 | $145.64 | $145.70 | $140.15 | $140.91 | $140.91 | 42,426 |
| 2021-06-25 | $143.00 | $146.66 | $141.79 | $144.69 | $144.69 | 152,332 |
| 2021-06-24 | $141.84 | $144.68 | $139.98 | $143.38 | $143.38 | 42,607 |
| 2021-06-23 | $140.95 | $142.39 | $138.35 | $141.85 | $141.85 | 42,638 |
| 2021-06-22 | $141.14 | $142.87 | $138.99 | $140.62 | $140.62 | 44,471 |
| 2021-06-21 | $139.08 | $142.54 | $137.26 | $142.06 | $142.06 | 61,532 |
| 2021-06-18 | $136.11 | $139.19 | $135.80 | $137.71 | $137.71 | 109,957 |
| 2021-06-17 | $144.70 | $146.44 | $137.90 | $138.85 | $138.85 | 82,176 |
| 2021-06-16 | $145.90 | $147.00 | $143.46 | $144.61 | $144.61 | 41,616 |
| 2021-06-15 | $147.19 | $147.66 | $144.29 | $146.75 | $146.75 | 39,981 |
| 2021-06-14 | $149.38 | $151.16 | $145.58 | $146.86 | $146.86 | 47,586 |
| 2021-06-11 | $147.06 | $150.84 | $147.06 | $149.38 | $149.38 | 39,543 |
| 2021-06-10 | $148.77 | $149.58 | $145.51 | $147.26 | $147.26 | 83,151 |
| 2021-06-09 | $154.58 | $154.58 | $147.48 | $148.50 | $148.50 | 62,740 |
| 2021-06-08 | $154.94 | $154.99 | $153.25 | $154.51 | $154.51 | 48,358 |
| 2021-06-07 | $157.64 | $158.16 | $151.67 | $153.85 | $153.85 | 44,555 |
| 2021-06-04 | $154.23 | $157.87 | $153.03 | $157.64 | $157.64 | 48,128 |
| 2021-06-03 | $157.62 | $158.43 | $153.25 | $154.70 | $154.70 | 66,936 |
| 2021-06-02 | $164.22 | $164.25 | $158.97 | $159.78 | $159.78 | 65,176 |
| 2021-06-01 | $165.14 | $166.37 | $163.21 | $164.76 | $164.76 | 48,366 |
| 2021-05-28 | $171.16 | $173.57 | $164.01 | $164.39 | $164.39 | 46,794 |
| 2021-05-27 | $175.42 | $177.45 | $168.44 | $169.17 | $169.17 | 92,485 |
| 2021-05-26 | $162.00 | $175.01 | $160.26 | $174.52 | $174.52 | 151,878 |
| 2021-05-25 | $163.75 | $163.79 | $155.00 | $159.50 | $159.50 | 181,645 |
| 2021-05-24 | $148.49 | $153.99 | $146.87 | $149.63 | $149.63 | 85,688 |
| 2021-05-21 | $147.44 | $155.99 | $145.43 | $146.75 | $146.75 | 36,054 |
| 2021-05-20 | $143.30 | $146.02 | $143.09 | $145.85 | $145.85 | 31,703 |
| 2021-05-19 | $147.18 | $149.18 | $142.18 | $144.22 | $144.22 | 36,247 |
| 2021-05-18 | $150.84 | $151.39 | $148.80 | $149.22 | $149.22 | 34,458 |
| 2021-05-17 | $151.81 | $154.00 | $149.71 | $151.45 | $151.45 | 39,926 |
| 2021-05-14 | $150.25 | $153.90 | $149.48 | $153.58 | $153.58 | 22,613 |
| 2021-05-13 | $144.00 | $149.59 | $144.00 | $148.07 | $148.07 | 31,760 |
| 2021-05-12 | $148.06 | $148.13 | $143.24 | $143.56 | $143.56 | 50,769 |
| 2021-05-11 | $148.98 | $151.19 | $146.01 | $149.50 | $149.50 | 31,063 |
| 2021-05-10 | $152.67 | $154.43 | $150.97 | $151.49 | $151.49 | 43,880 |
| 2021-05-07 | $149.07 | $152.12 | $148.64 | $151.92 | $151.92 | 30,704 |
| 2021-05-06 | $151.79 | $152.63 | $149.00 | $150.26 | $150.26 | 31,780 |
| 2021-05-05 | $155.16 | $155.16 | $151.25 | $152.60 | $152.60 | 31,123 |
| 2021-05-04 | $155.08 | $158.63 | $153.82 | $155.15 | $155.15 | 29,058 |
| 2021-05-03 | $151.50 | $156.00 | $151.50 | $155.09 | $155.09 | 53,771 |
| 2021-04-30 | $149.28 | $151.37 | $148.20 | $150.83 | $150.83 | 54,868 |
| 2021-04-29 | $150.98 | $151.00 | $148.70 | $150.86 | $150.86 | 27,393 |
| 2021-04-28 | $149.97 | $150.50 | $148.92 | $149.62 | $149.62 | 24,142 |
| 2021-04-27 | $149.63 | $150.94 | $148.56 | $149.97 | $149.97 | 20,458 |
| 2021-04-26 | $149.50 | $151.25 | $148.72 | $149.40 | $149.40 | 25,539 |
| 2021-04-23 | $143.25 | $150.30 | $143.25 | $149.01 | $149.01 | 52,556 |
| 2021-04-22 | $148.86 | $148.86 | $144.37 | $145.23 | $145.23 | 71,402 |
| 2021-04-21 | $145.50 | $149.24 | $145.50 | $147.29 | $147.29 | 37,588 |
| 2021-04-20 | $149.50 | $151.54 | $143.75 | $145.88 | $145.88 | 28,900 |
| 2021-04-19 | $152.59 | $152.59 | $147.98 | $149.73 | $149.73 | 27,624 |
| 2021-04-16 | $154.08 | $155.95 | $151.66 | $152.68 | $152.68 | 43,850 |
| 2021-04-15 | $151.60 | $153.14 | $149.25 | $152.00 | $152.00 | 30,459 |
| 2021-04-14 | $146.25 | $152.61 | $146.00 | $150.08 | $150.08 | 45,973 |
| 2021-04-13 | $146.91 | $153.38 | $143.78 | $145.13 | $145.13 | 62,233 |
| 2021-04-12 | $144.38 | $149.17 | $142.08 | $147.45 | $147.45 | 43,757 |
| 2021-04-09 | $145.52 | $147.93 | $143.11 | $144.38 | $144.38 | 47,145 |
| 2021-04-08 | $145.51 | $146.11 | $142.25 | $145.52 | $145.52 | 36,085 |
| 2021-04-07 | $150.06 | $150.06 | $145.39 | $145.51 | $145.51 | 54,882 |
| 2021-04-06 | $151.31 | $153.39 | $148.59 | $150.06 | $150.06 | 39,939 |
| 2021-04-05 | $150.96 | $152.49 | $146.92 | $151.46 | $151.46 | 48,065 |
| 2021-04-01 | $153.87 | $155.82 | $147.82 | $150.64 | $150.64 | 40,081 |
| 2021-03-31 | $151.30 | $155.08 | $150.70 | $152.37 | $152.37 | 55,252 |
| 2021-03-30 | $150.28 | $153.85 | $147.63 | $153.07 | $153.07 | 40,277 |
| 2021-03-29 | $154.08 | $158.78 | $148.70 | $149.40 | $149.40 | 29,630 |
| 2021-03-26 | $152.84 | $153.99 | $149.38 | $153.99 | $153.99 | 32,000 |
| 2021-03-25 | $142.08 | $153.28 | $142.08 | $152.30 | $152.30 | 49,582 |
| 2021-03-24 | $149.98 | $154.51 | $144.61 | $144.70 | $144.70 | 35,526 |
| 2021-03-23 | $155.33 | $156.70 | $148.84 | $149.68 | $149.68 | 30,738 |
| 2021-03-22 | $154.66 | $157.82 | $150.46 | $155.66 | $155.66 | 33,408 |
| 2021-03-19 | $157.50 | $162.43 | $154.00 | $156.05 | $156.05 | 116,436 |
| 2021-03-18 | $160.33 | $161.50 | $156.87 | $157.50 | $157.50 | 23,715 |
| 2021-03-17 | $161.36 | $161.78 | $159.02 | $161.42 | $161.42 | 31,695 |
| 2021-03-16 | $163.27 | $163.99 | $158.52 | $161.36 | $161.36 | 37,320 |
| 2021-03-15 | $162.21 | $165.00 | $160.09 | $164.99 | $164.99 | 44,260 |
| 2021-03-12 | $158.11 | $163.99 | $157.74 | $163.23 | $163.23 | 46,109 |
| 2021-03-11 | $157.62 | $160.00 | $156.61 | $159.24 | $159.24 | 34,158 |
| 2021-03-10 | $153.02 | $157.71 | $150.88 | $156.74 | $156.74 | 38,374 |
| 2021-03-09 | $150.53 | $152.71 | $147.57 | $152.24 | $152.24 | 34,517 |
| 2021-03-08 | $147.95 | $152.83 | $146.84 | $150.22 | $150.22 | 61,917 |
| 2021-03-05 | $138.94 | $148.04 | $136.60 | $147.47 | $147.47 | 52,151 |
| 2021-03-04 | $137.15 | $140.98 | $134.51 | $137.56 | $137.56 | 35,855 |
| 2021-03-03 | $137.67 | $140.72 | $135.50 | $138.51 | $138.51 | 25,469 |
| 2021-03-02 | $139.34 | $140.00 | $136.68 | $137.79 | $137.79 | 27,868 |
| 2021-03-01 | $135.42 | $139.80 | $135.42 | $139.70 | $139.70 | 18,679 |
| 2021-02-26 | $132.59 | $136.25 | $131.29 | $135.00 | $135.00 | 38,000 |
| 2021-02-25 | $139.00 | $139.00 | $130.03 | $132.00 | $132.00 | 41,679 |
| 2021-02-24 | $132.79 | $143.20 | $131.96 | $139.30 | $139.30 | 42,058 |
| 2021-02-23 | $134.08 | $134.55 | $130.91 | $132.73 | $132.73 | 25,613 |
| 2021-02-22 | $133.40 | $137.58 | $133.40 | $134.93 | $134.93 | 25,767 |
| 2021-02-19 | $132.84 | $135.86 | $132.84 | $135.26 | $135.26 | 28,222 |
| 2021-02-18 | $139.88 | $139.88 | $132.00 | $133.20 | $133.20 | 36,859 |
| 2021-02-17 | $134.08 | $142.25 | $130.00 | $139.87 | $139.87 | 59,045 |
| 2021-02-16 | $134.69 | $137.50 | $134.45 | $137.05 | $137.05 | 37,631 |
| 2021-02-12 | $134.29 | $135.46 | $133.16 | $134.52 | $134.52 | 26,003 |
| 2021-02-11 | $131.44 | $135.22 | $130.10 | $135.22 | $135.22 | 36,942 |
| 2021-02-10 | $132.96 | $132.96 | $129.57 | $130.36 | $130.36 | 23,361 |
| 2021-02-09 | $129.21 | $132.36 | $128.43 | $131.29 | $131.29 | 41,294 |
| 2021-02-08 | $130.00 | $131.07 | $129.32 | $129.94 | $129.94 | 34,246 |
| 2021-02-05 | $128.26 | $129.97 | $126.85 | $129.97 | $129.97 | 22,683 |
| 2021-02-04 | $121.90 | $128.21 | $121.90 | $128.01 | $128.01 | 22,968 |
| 2021-02-03 | $124.02 | $124.43 | $121.73 | $122.57 | $122.57 | 35,565 |
| 2021-02-02 | $120.47 | $125.53 | $120.16 | $124.59 | $124.59 | 39,120 |
| 2021-02-01 | $117.98 | $120.50 | $116.49 | $118.81 | $118.81 | 33,147 |
| 2021-01-29 | $116.38 | $119.48 | $115.89 | $118.78 | $118.78 | 40,795 |
| 2021-01-28 | $117.95 | $118.98 | $113.29 | $116.94 | $116.94 | 73,643 |
| 2021-01-27 | $118.81 | $118.81 | $111.34 | $116.43 | $116.43 | 76,462 |
| 2021-01-26 | $123.15 | $123.48 | $119.88 | $122.14 | $122.14 | 48,986 |
| 2021-01-25 | $124.50 | $126.19 | $120.09 | $121.28 | $121.28 | 37,906 |
| 2021-01-22 | $123.34 | $126.29 | $122.01 | $125.74 | $125.74 | 41,311 |
| 2021-01-21 | $123.87 | $126.50 | $122.89 | $125.11 | $125.11 | 24,265 |
| 2021-01-20 | $123.08 | $125.57 | $122.92 | $124.34 | $124.34 | 29,449 |
| 2021-01-19 | $122.27 | $122.89 | $119.26 | $121.50 | $121.50 | 82,591 |
| 2021-01-15 | $124.48 | $127.00 | $121.41 | $121.99 | $121.99 | 33,554 |
| 2021-01-14 | $121.28 | $126.08 | $121.20 | $124.53 | $124.53 | 33,061 |
| 2021-01-13 | $125.47 | $125.47 | $120.76 | $121.07 | $121.07 | 22,755 |
| 2021-01-12 | $123.18 | $126.49 | $121.98 | $125.35 | $125.35 | 23,206 |
| 2021-01-11 | $118.38 | $122.56 | $118.38 | $121.97 | $121.97 | 27,463 |
| 2021-01-08 | $119.78 | $120.70 | $117.75 | $119.50 | $119.50 | 30,289 |
| 2021-01-07 | $117.86 | $119.92 | $115.86 | $119.01 | $119.01 | 84,662 |
| 2021-01-06 | $110.75 | $117.48 | $110.75 | $116.16 | $116.16 | 71,791 |
| 2021-01-05 | $106.20 | $112.65 | $106.20 | $111.30 | $111.30 | 43,610 |
| 2021-01-04 | $111.20 | $111.20 | $106.87 | $107.23 | $107.23 | 39,969 |
| 2020-12-31 | $109.66 | $111.49 | $108.02 | $109.84 | $109.84 | 30,338 |
| 2020-12-30 | $109.62 | $111.29 | $107.58 | $110.14 | $110.14 | 32,117 |
| 2020-12-29 | $107.87 | $109.44 | $104.35 | $108.75 | $108.75 | 38,535 |
| 2020-12-28 | $110.81 | $111.32 | $107.65 | $108.22 | $108.22 | 46,069 |
| 2020-12-24 | $110.84 | $111.41 | $107.86 | $110.00 | $110.00 | 24,181 |
| 2020-12-23 | $110.21 | $112.00 | $108.50 | $109.14 | $109.14 | 53,961 |
| 2020-12-22 | $113.00 | $113.00 | $109.09 | $110.25 | $110.25 | 38,382 |
| 2020-12-21 | $117.08 | $117.08 | $111.37 | $112.97 | $112.97 | 44,990 |
| 2020-12-18 | $116.81 | $118.53 | $115.00 | $118.47 | $118.47 | 118,745 |
| 2020-12-17 | $112.51 | $117.09 | $111.42 | $116.21 | $116.21 | 27,857 |
| 2020-12-16 | $115.50 | $115.85 | $111.44 | $112.49 | $112.49 | 37,661 |
| 2020-12-15 | $112.05 | $115.83 | $111.48 | $114.55 | $114.55 | 31,373 |
| 2020-12-14 | $114.94 | $116.64 | $109.99 | $111.46 | $111.46 | 52,462 |
| 2020-12-11 | $113.30 | $116.03 | $111.34 | $113.00 | $113.00 | 30,705 |
| 2020-12-10 | $110.95 | $114.94 | $110.95 | $114.55 | $114.55 | 26,643 |
| 2020-12-09 | $111.11 | $112.69 | $109.61 | $112.28 | $112.28 | 48,609 |
| 2020-12-08 | $108.25 | $110.93 | $107.25 | $110.70 | $110.70 | 35,160 |
| 2020-12-07 | $108.64 | $111.01 | $107.41 | $109.89 | $109.89 | 26,145 |
| 2020-12-04 | $110.23 | $112.70 | $108.27 | $109.40 | $109.40 | 36,460 |
| 2020-12-03 | $106.89 | $111.05 | $106.89 | $109.48 | $109.48 | 57,037 |
| 2020-12-02 | $107.37 | $107.63 | $106.09 | $106.50 | $106.50 | 22,455 |
| 2020-12-01 | $105.97 | $108.50 | $104.25 | $108.26 | $108.26 | 29,829 |
| 2020-11-30 | $105.05 | $105.70 | $103.24 | $104.50 | $104.50 | 37,532 |
| 2020-11-27 | $107.00 | $107.55 | $104.60 | $106.15 | $106.15 | 8,582 |
| 2020-11-25 | $107.37 | $107.73 | $102.49 | $106.74 | $106.74 | 37,243 |
| 2020-11-24 | $105.86 | $109.76 | $105.25 | $107.65 | $107.65 | 53,879 |
| 2020-11-23 | $103.22 | $104.41 | $101.70 | $103.91 | $103.91 | 31,522 |
| 2020-11-20 | $100.61 | $102.55 | $100.61 | $101.64 | $101.64 | 35,076 |
| 2020-11-19 | $101.58 | $102.17 | $99.50 | $101.66 | $101.66 | 31,119 |
| 2020-11-18 | $105.99 | $107.53 | $100.41 | $102.46 | $102.46 | 102,915 |
| 2020-11-17 | $104.20 | $111.52 | $101.08 | $104.92 | $104.92 | 137,431 |
| 2020-11-16 | $99.00 | $103.14 | $99.00 | $101.96 | $101.96 | 106,323 |
| 2020-11-13 | $95.07 | $98.22 | $95.07 | $97.61 | $97.61 | 32,014 |
| 2020-11-12 | $95.86 | $96.05 | $93.65 | $94.72 | $94.72 | 30,744 |
| 2020-11-11 | $96.99 | $97.76 | $94.41 | $96.51 | $96.51 | 27,078 |
| 2020-11-10 | $93.60 | $97.32 | $93.30 | $96.03 | $96.03 | 38,519 |
| 2020-11-09 | $97.87 | $99.20 | $90.61 | $92.67 | $92.67 | 88,427 |
| 2020-11-06 | $94.00 | $94.43 | $90.72 | $91.14 | $91.14 | 35,673 |
| 2020-11-05 | $93.66 | $96.30 | $92.70 | $93.53 | $93.53 | 34,917 |
| 2020-11-04 | $91.93 | $93.57 | $89.46 | $93.04 | $93.04 | 30,519 |
| 2020-11-03 | $91.52 | $94.42 | $91.07 | $93.78 | $93.78 | 52,585 |
| 2020-11-02 | $87.93 | $90.31 | $86.47 | $90.31 | $90.31 | 37,419 |
| 2020-10-30 | $84.70 | $86.77 | $83.22 | $86.52 | $86.52 | 68,305 |
| 2020-10-29 | $84.26 | $85.79 | $82.72 | $84.87 | $84.87 | 49,907 |
| 2020-10-28 | $86.45 | $86.45 | $84.05 | $84.05 | $84.05 | 33,692 |
| 2020-10-27 | $90.25 | $91.05 | $87.68 | $87.83 | $87.83 | 35,297 |
| 2020-10-26 | $92.07 | $92.89 | $89.35 | $91.03 | $91.03 | 33,229 |
| 2020-10-23 | $95.07 | $95.21 | $93.50 | $93.57 | $93.57 | 37,177 |
| 2020-10-22 | $94.86 | $95.28 | $93.26 | $94.20 | $94.20 | 40,150 |
| 2020-10-21 | $94.59 | $95.90 | $93.50 | $94.27 | $94.27 | 19,689 |
| 2020-10-20 | $94.89 | $96.26 | $93.50 | $94.52 | $94.52 | 26,678 |
| 2020-10-19 | $97.45 | $97.45 | $94.23 | $94.23 | $94.23 | 28,546 |
| 2020-10-16 | $95.48 | $97.19 | $94.72 | $96.20 | $96.20 | 29,171 |
| 2020-10-15 | $93.46 | $96.17 | $93.39 | $95.75 | $95.75 | 21,294 |
| 2020-10-14 | $95.50 | $96.87 | $92.70 | $93.93 | $93.93 | 31,547 |
| 2020-10-13 | $93.52 | $96.45 | $93.52 | $95.67 | $95.67 | 25,140 |
| 2020-10-12 | $93.84 | $94.43 | $92.10 | $93.78 | $93.78 | 61,074 |
| 2020-10-09 | $94.21 | $94.86 | $91.32 | $93.52 | $93.52 | 29,295 |
| 2020-10-08 | $92.53 | $93.97 | $90.54 | $93.55 | $93.55 | 17,393 |
| 2020-10-07 | $94.51 | $94.51 | $90.82 | $91.75 | $91.75 | 31,728 |
| 2020-10-06 | $91.68 | $94.34 | $90.89 | $91.76 | $91.76 | 48,396 |
| 2020-10-05 | $88.72 | $91.19 | $88.72 | $90.98 | $90.98 | 24,648 |
| 2020-10-02 | $85.23 | $88.76 | $85.23 | $88.30 | $88.30 | 51,325 |
| 2020-10-01 | $85.59 | $87.25 | $85.16 | $87.13 | $87.13 | 64,972 |
| 2020-09-30 | $85.27 | $87.48 | $84.13 | $84.88 | $84.88 | 47,659 |
| 2020-09-29 | $86.99 | $86.99 | $84.71 | $84.90 | $84.90 | 32,659 |
| 2020-09-28 | $85.57 | $87.87 | $85.43 | $87.38 | $87.38 | 75,636 |
| 2020-09-25 | $83.76 | $86.01 | $83.11 | $84.57 | $84.57 | 68,494 |
| 2020-09-24 | $86.70 | $87.56 | $83.75 | $83.75 | $83.75 | 40,642 |
| 2020-09-23 | $89.16 | $89.80 | $86.14 | $86.35 | $86.35 | 55,152 |
| 2020-09-22 | $85.48 | $89.24 | $85.48 | $88.79 | $88.79 | 66,142 |
| 2020-09-21 | $85.17 | $85.58 | $82.48 | $84.60 | $84.60 | 55,865 |
| 2020-09-18 | $86.69 | $88.06 | $86.19 | $87.01 | $87.01 | 99,266 |
| 2020-09-17 | $85.98 | $87.76 | $85.94 | $86.44 | $86.44 | 91,841 |
| 2020-09-16 | $89.71 | $89.71 | $85.41 | $87.59 | $87.59 | 104,391 |
| 2020-09-15 | $89.49 | $92.63 | $88.34 | $88.49 | $88.49 | 86,144 |
| 2020-09-14 | $98.22 | $99.65 | $86.36 | $87.90 | $87.90 | 243,330 |
| 2020-09-11 | $101.94 | $102.14 | $96.50 | $98.07 | $98.07 | 55,465 |
| 2020-09-10 | $105.26 | $106.34 | $100.57 | $101.68 | $101.68 | 101,085 |
| 2020-09-09 | $102.36 | $104.52 | $100.13 | $104.08 | $104.08 | 65,081 |
| 2020-09-08 | $99.30 | $102.25 | $98.71 | $101.46 | $101.46 | 57,619 |
| 2020-09-04 | $101.64 | $102.47 | $98.73 | $100.74 | $100.74 | 43,496 |
| 2020-09-03 | $101.18 | $102.00 | $99.00 | $100.69 | $100.69 | 53,951 |
| 2020-09-02 | $103.72 | $103.72 | $99.76 | $101.70 | $101.70 | 40,868 |
| 2020-09-01 | $100.25 | $103.98 | $99.81 | $102.79 | $102.79 | 48,506 |
| 2020-08-31 | $101.13 | $102.46 | $99.00 | $100.50 | $100.50 | 64,787 |
| 2020-08-28 | $102.00 | $102.32 | $101.35 | $101.67 | $101.67 | 35,577 |
| 2020-08-27 | $102.39 | $102.44 | $100.61 | $101.21 | $101.21 | 21,775 |
| 2020-08-26 | $100.88 | $101.95 | $99.76 | $101.48 | $101.48 | 31,457 |
| 2020-08-25 | $103.73 | $103.73 | $100.39 | $101.01 | $101.01 | 33,504 |
| 2020-08-24 | $103.41 | $104.39 | $101.72 | $103.11 | $103.11 | 48,896 |
| 2020-08-21 | $99.74 | $102.27 | $98.71 | $101.22 | $101.22 | 62,140 |
| 2020-08-20 | $99.74 | $101.09 | $98.71 | $99.86 | $99.86 | 53,351 |
| 2020-08-19 | $105.57 | $105.60 | $100.22 | $101.60 | $101.60 | 83,199 |
| 2020-08-18 | $109.50 | $110.97 | $102.75 | $104.52 | $104.52 | 137,008 |
| 2020-08-17 | $99.35 | $106.00 | $99.01 | $105.31 | $105.31 | 142,259 |
| 2020-08-14 | $96.33 | $98.80 | $95.66 | $98.75 | $98.75 | 50,868 |
| 2020-08-13 | $98.19 | $99.13 | $96.01 | $96.96 | $96.96 | 29,425 |
| 2020-08-12 | $99.50 | $100.60 | $98.06 | $99.14 | $99.14 | 35,292 |
| 2020-08-11 | $97.70 | $99.93 | $96.35 | $98.13 | $98.13 | 49,789 |
| 2020-08-10 | $96.17 | $97.32 | $95.57 | $96.30 | $96.30 | 40,061 |
| 2020-08-07 | $93.72 | $95.77 | $93.72 | $95.13 | $95.13 | 30,494 |
| 2020-08-06 | $97.04 | $97.72 | $93.71 | $93.81 | $93.81 | 43,223 |
| 2020-08-05 | $96.33 | $96.97 | $95.19 | $96.93 | $96.93 | 54,900 |
| 2020-08-04 | $95.65 | $96.48 | $94.63 | $94.97 | $94.97 | 39,770 |
| 2020-08-03 | $95.96 | $96.50 | $93.70 | $95.62 | $95.62 | 40,322 |
| 2020-07-31 | $95.99 | $96.20 | $92.50 | $95.16 | $95.16 | 51,582 |
| 2020-07-30 | $97.39 | $98.00 | $96.17 | $96.50 | $96.50 | 54,697 |
| 2020-07-29 | $97.02 | $99.86 | $97.02 | $98.92 | $98.92 | 54,232 |
| 2020-07-28 | $100.10 | $101.35 | $96.82 | $96.82 | $96.82 | 56,684 |
| 2020-07-27 | $98.64 | $101.28 | $97.70 | $100.08 | $100.08 | 44,373 |
| 2020-07-24 | $102.69 | $103.89 | $96.24 | $98.66 | $98.66 | 54,922 |
| 2020-07-23 | $99.95 | $104.41 | $97.75 | $102.69 | $102.69 | 96,373 |
| 2020-07-22 | $96.26 | $101.96 | $93.38 | $99.52 | $99.52 | 125,798 |
| 2020-07-21 | $91.05 | $96.79 | $90.94 | $96.40 | $96.40 | 65,256 |
| 2020-07-20 | $90.15 | $92.17 | $89.24 | $90.58 | $90.58 | 35,671 |
| 2020-07-17 | $91.05 | $92.45 | $90.42 | $90.99 | $90.99 | 35,200 |
| 2020-07-16 | $92.84 | $93.69 | $90.02 | $91.56 | $91.56 | 40,100 |
| 2020-07-15 | $91.42 | $95.23 | $88.22 | $94.04 | $94.04 | 54,400 |
| 2020-07-14 | $86.62 | $89.11 | $86.01 | $89.05 | $89.05 | 40,300 |
| 2020-07-13 | $88.85 | $91.09 | $86.41 | $86.41 | $86.41 | 35,800 |
| 2020-07-10 | $84.59 | $87.49 | $84.59 | $87.15 | $87.15 | 31,900 |
| 2020-07-09 | $87.87 | $87.87 | $83.68 | $84.00 | $84.00 | 47,000 |
| 2020-07-08 | $87.91 | $88.92 | $85.36 | $88.19 | $88.19 | 41,300 |
| 2020-07-07 | $88.33 | $89.19 | $87.62 | $87.76 | $87.76 | 50,100 |
| 2020-07-06 | $88.96 | $91.49 | $88.07 | $89.29 | $89.29 | 45,000 |
| 2020-07-02 | $86.49 | $88.13 | $85.89 | $86.76 | $86.76 | 39,200 |
| 2020-07-01 | $88.20 | $88.39 | $84.16 | $84.64 | $84.64 | 43,600 |
| 2020-06-30 | $84.76 | $88.24 | $84.19 | $87.87 | $87.87 | 69,200 |
| 2020-06-29 | $82.46 | $85.86 | $82.46 | $85.16 | $85.16 | 36,500 |
| 2020-06-26 | $85.41 | $86.77 | $80.47 | $81.22 | $81.22 | 83,133 |
| 2020-06-25 | $83.63 | $85.65 | $82.99 | $85.65 | $85.65 | 51,950 |
| 2020-06-24 | $87.40 | $88.15 | $83.18 | $84.50 | $84.50 | 37,683 |
| 2020-06-23 | $88.54 | $88.84 | $86.65 | $88.30 | $88.30 | 51,293 |
| 2020-06-22 | $87.43 | $88.75 | $86.71 | $87.24 | $87.24 | 45,222 |
| 2020-06-19 | $90.82 | $91.83 | $87.74 | $87.89 | $87.89 | 80,400 |
| 2020-06-18 | $89.42 | $90.23 | $88.85 | $89.33 | $89.33 | 30,835 |
| 2020-06-17 | $92.52 | $92.65 | $89.83 | $90.36 | $90.36 | 31,268 |
| 2020-06-16 | $94.71 | $96.28 | $91.49 | $92.50 | $92.50 | 49,416 |
| 2020-06-15 | $85.41 | $92.18 | $85.41 | $91.49 | $91.49 | 32,812 |
| 2020-06-12 | $89.01 | $90.95 | $85.10 | $87.83 | $87.83 | 38,548 |
| 2020-06-11 | $85.98 | $88.48 | $82.74 | $84.85 | $84.85 | 64,237 |
| 2020-06-10 | $93.90 | $94.63 | $90.97 | $91.00 | $91.00 | 66,893 |
| 2020-06-09 | $93.39 | $94.97 | $92.02 | $94.15 | $94.15 | 50,615 |
| 2020-06-08 | $97.37 | $99.16 | $94.01 | $95.32 | $95.32 | 62,838 |
| 2020-06-05 | $90.90 | $97.41 | $90.90 | $96.71 | $96.71 | 80,709 |
| 2020-06-04 | $85.28 | $88.69 | $85.28 | $87.40 | $87.40 | 57,855 |
| 2020-06-03 | $84.00 | $86.71 | $82.91 | $86.24 | $86.24 | 57,098 |
| 2020-06-02 | $81.73 | $84.59 | $80.00 | $82.23 | $82.23 | 65,756 |
| 2020-06-01 | $81.49 | $84.62 | $79.49 | $81.60 | $81.60 | 87,117 |
| 2020-05-29 | $79.80 | $80.59 | $77.60 | $79.57 | $79.57 | 79,914 |
| 2020-05-28 | $85.53 | $87.00 | $80.85 | $80.99 | $80.99 | 77,849 |
| 2020-05-27 | $83.89 | $85.22 | $81.09 | $84.66 | $84.66 | 81,134 |
| 2020-05-26 | $80.70 | $82.00 | $77.05 | $81.02 | $81.02 | 179,978 |
| 2020-05-22 | $80.00 | $80.00 | $72.09 | $77.46 | $77.46 | 99,650 |
| 2020-05-21 | $71.05 | $75.38 | $70.69 | $73.38 | $73.38 | 126,831 |
| 2020-05-20 | $70.19 | $72.44 | $70.19 | $71.00 | $71.00 | 70,824 |
| 2020-05-19 | $70.88 | $73.20 | $69.60 | $69.60 | $69.60 | 54,893 |
| 2020-05-18 | $70.46 | $73.26 | $70.03 | $70.86 | $70.86 | 73,631 |
| 2020-05-15 | $64.75 | $68.08 | $64.75 | $67.57 | $67.57 | 50,918 |
| 2020-05-14 | $64.00 | $66.06 | $61.55 | $66.04 | $66.04 | 56,054 |
| 2020-05-13 | $67.74 | $68.32 | $64.27 | $64.97 | $64.97 | 76,198 |
| 2020-05-12 | $70.66 | $71.89 | $68.07 | $68.07 | $68.07 | 70,508 |
| 2020-05-11 | $70.73 | $72.06 | $69.37 | $70.59 | $70.59 | 57,453 |
| 2020-05-08 | $69.35 | $72.58 | $69.29 | $72.53 | $72.53 | 58,939 |
| 2020-05-07 | $66.90 | $70.16 | $66.90 | $68.37 | $68.37 | 74,464 |
| 2020-05-06 | $68.78 | $70.47 | $66.53 | $66.69 | $66.69 | 56,929 |
| 2020-05-05 | $68.11 | $71.87 | $67.56 | $68.73 | $68.73 | 107,082 |
| 2020-05-04 | $61.21 | $68.73 | $60.13 | $67.93 | $67.93 | 139,908 |
| 2020-05-01 | $63.76 | $64.01 | $61.50 | $63.56 | $63.56 | 68,784 |
| 2020-04-30 | $65.73 | $66.80 | $64.53 | $65.95 | $65.95 | 53,191 |
| 2020-04-29 | $66.36 | $69.41 | $64.97 | $67.59 | $67.59 | 86,334 |
| 2020-04-28 | $64.00 | $66.00 | $61.42 | $62.68 | $62.68 | 62,837 |
| 2020-04-27 | $60.20 | $62.66 | $60.00 | $61.89 | $61.89 | 69,634 |
| 2020-04-24 | $55.97 | $59.02 | $54.08 | $58.53 | $58.53 | 62,924 |
| 2020-04-23 | $55.08 | $57.33 | $54.29 | $55.00 | $55.00 | 61,706 |
| 2020-04-22 | $55.84 | $55.84 | $53.50 | $54.10 | $54.10 | 38,757 |
| 2020-04-21 | $54.71 | $55.99 | $53.67 | $54.43 | $54.43 | 75,550 |
| 2020-04-20 | $58.81 | $60.09 | $54.75 | $56.63 | $56.63 | 73,001 |
| 2020-04-17 | $60.89 | $62.70 | $57.87 | $58.82 | $58.82 | 91,002 |
| 2020-04-16 | $57.75 | $58.09 | $54.45 | $57.96 | $57.96 | 64,319 |
| 2020-04-15 | $61.11 | $62.29 | $56.40 | $57.15 | $57.15 | 133,906 |
| 2020-04-14 | $66.90 | $69.34 | $63.60 | $64.40 | $64.40 | 66,099 |
| 2020-04-13 | $64.28 | $66.54 | $63.86 | $64.75 | $64.75 | 78,334 |
| 2020-04-09 | $62.80 | $72.15 | $62.80 | $64.45 | $64.45 | 76,941 |
| 2020-04-08 | $60.52 | $64.60 | $57.30 | $61.30 | $61.30 | 100,650 |
| 2020-04-07 | $58.09 | $62.75 | $55.97 | $58.78 | $58.78 | 75,205 |
| 2020-04-06 | $49.47 | $55.94 | $49.47 | $55.37 | $55.37 | 93,422 |
| 2020-04-03 | $48.74 | $50.55 | $44.15 | $46.89 | $46.89 | 103,996 |
| 2020-04-02 | $48.97 | $51.46 | $45.77 | $48.46 | $48.46 | 96,972 |
| 2020-04-01 | $53.54 | $55.15 | $48.20 | $49.21 | $49.21 | 90,947 |
| 2020-03-31 | $51.76 | $56.99 | $50.52 | $56.35 | $56.35 | 87,821 |
| 2020-03-30 | $56.19 | $57.40 | $49.50 | $53.13 | $53.13 | 113,828 |
| 2020-03-27 | $53.88 | $56.51 | $50.00 | $53.91 | $53.91 | 94,844 |
| 2020-03-26 | $55.26 | $60.79 | $50.46 | $54.81 | $54.81 | 163,248 |
| 2020-03-25 | $49.24 | $58.98 | $49.11 | $54.78 | $54.78 | 146,933 |
| 2020-03-24 | $41.61 | $49.19 | $40.04 | $49.19 | $49.19 | 144,416 |
| 2020-03-23 | $40.09 | $40.78 | $37.02 | $39.16 | $39.16 | 168,672 |
| 2020-03-20 | $45.90 | $51.60 | $40.01 | $40.43 | $40.43 | 215,749 |
| 2020-03-19 | $38.64 | $45.10 | $36.50 | $43.86 | $43.86 | 318,194 |
| 2020-03-18 | $54.37 | $59.71 | $35.18 | $38.50 | $38.50 | 284,182 |
| 2020-03-17 | $65.64 | $70.35 | $55.00 | $59.45 | $59.45 | 283,922 |
| 2020-03-16 | $74.48 | $74.50 | $65.40 | $65.52 | $65.52 | 118,348 |
| 2020-03-13 | $79.17 | $82.90 | $74.69 | $82.37 | $82.37 | 98,460 |
| 2020-03-12 | $85.71 | $86.45 | $74.92 | $74.92 | $74.92 | 158,613 |
| 2020-03-11 | $96.11 | $96.23 | $90.77 | $92.44 | $92.44 | 64,960 |
| 2020-03-10 | $99.44 | $102.18 | $95.50 | $98.75 | $98.75 | 61,732 |
| 2020-03-09 | $92.08 | $98.46 | $81.03 | $97.48 | $97.48 | 115,294 |
| 2020-03-06 | $97.30 | $99.93 | $95.49 | $97.97 | $97.97 | 73,514 |
| 2020-03-05 | $104.84 | $106.22 | $98.94 | $100.69 | $100.69 | 63,045 |
| 2020-03-04 | $106.33 | $107.88 | $104.16 | $107.42 | $107.42 | 70,410 |
| 2020-03-03 | $106.58 | $109.30 | $102.13 | $104.09 | $104.09 | 68,177 |
| 2020-03-02 | $103.59 | $106.40 | $101.65 | $106.16 | $106.16 | 101,984 |
| 2020-02-28 | $101.28 | $105.31 | $99.45 | $102.77 | $102.77 | 126,022 |
| 2020-02-27 | $108.29 | $112.00 | $104.29 | $104.76 | $104.76 | 110,632 |
| 2020-02-26 | $109.36 | $111.31 | $108.46 | $110.87 | $110.87 | 79,424 |
| 2020-02-25 | $116.52 | $116.52 | $109.49 | $109.73 | $109.73 | 121,258 |
| 2020-02-24 | $117.80 | $118.67 | $115.03 | $115.83 | $115.83 | 95,663 |
| 2020-02-21 | $129.53 | $129.53 | $120.63 | $121.93 | $121.93 | 99,845 |
| 2020-02-20 | $120.01 | $129.70 | $120.01 | $129.70 | $129.70 | 230,865 |
| 2020-02-19 | $122.15 | $126.96 | $121.04 | $126.52 | $126.52 | 204,587 |
| 2020-02-18 | $117.55 | $121.88 | $117.55 | $121.58 | $121.58 | 177,761 |
| 2020-02-14 | $120.61 | $121.77 | $117.20 | $117.97 | $117.97 | 171,541 |
| 2020-02-13 | $118.50 | $121.88 | $118.50 | $120.86 | $120.86 | 192,277 |
| 2020-02-12 | $118.48 | $120.73 | $117.23 | $120.52 | $120.52 | 1,451,788 |
| 2020-02-11 | $116.02 | $118.02 | $115.66 | $117.15 | $117.15 | 228,399 |
| 2020-02-10 | $115.20 | $118.54 | $114.08 | $117.00 | $117.00 | 379,747 |
| 2020-02-07 | $111.12 | $111.12 | $106.02 | $106.78 | $106.78 | 39,958 |
| 2020-02-06 | $112.36 | $112.72 | $111.05 | $111.94 | $111.94 | 43,933 |
| 2020-02-05 | $109.14 | $112.61 | $108.13 | $111.77 | $111.77 | 51,953 |
| 2020-02-04 | $112.51 | $113.84 | $107.30 | $108.01 | $108.01 | 65,313 |
| 2020-02-03 | $110.56 | $112.54 | $109.79 | $111.08 | $111.08 | 44,441 |
| 2020-01-31 | $113.43 | $114.20 | $109.55 | $109.78 | $109.78 | 47,191 |
| 2020-01-30 | $112.43 | $113.98 | $111.72 | $113.51 | $113.51 | 51,514 |
| 2020-01-29 | $113.04 | $114.02 | $112.13 | $113.38 | $113.38 | 43,355 |
| 2020-01-28 | $109.50 | $112.86 | $108.78 | $112.75 | $112.75 | 44,906 |
| 2020-01-27 | $107.71 | $109.92 | $106.43 | $108.75 | $108.75 | 37,654 |
| 2020-01-24 | $111.25 | $111.25 | $108.00 | $109.25 | $109.25 | 45,150 |
| 2020-01-23 | $109.70 | $112.99 | $107.57 | $110.71 | $110.71 | 48,126 |
| 2020-01-22 | $110.77 | $111.04 | $109.66 | $110.35 | $110.35 | 35,465 |
| 2020-01-21 | $109.61 | $110.52 | $109.36 | $110.30 | $110.30 | 29,740 |
| 2020-01-17 | $110.73 | $110.73 | $109.14 | $109.55 | $109.55 | 31,370 |
| 2020-01-16 | $108.64 | $110.25 | $108.54 | $110.04 | $110.04 | 41,585 |
| 2020-01-15 | $108.17 | $108.67 | $106.37 | $107.79 | $107.79 | 57,259 |
| 2020-01-14 | $110.18 | $110.20 | $107.84 | $108.01 | $108.01 | 48,431 |
| 2020-01-13 | $108.25 | $110.57 | $107.50 | $109.79 | $109.79 | 69,735 |
| 2020-01-10 | $107.00 | $108.92 | $106.65 | $108.37 | $108.37 | 58,047 |
| 2020-01-09 | $109.05 | $109.44 | $106.32 | $106.81 | $106.81 | 61,198 |
| 2020-01-08 | $109.56 | $110.83 | $108.25 | $108.47 | $108.47 | 47,628 |
| 2020-01-07 | $110.60 | $110.73 | $108.50 | $109.35 | $109.35 | 40,831 |
| 2020-01-06 | $108.81 | $110.98 | $108.28 | $110.60 | $110.60 | 52,901 |
| 2020-01-03 | $109.73 | $111.11 | $108.71 | $109.72 | $109.72 | 45,095 |
| 2020-01-02 | $110.29 | $110.89 | $108.47 | $110.85 | $110.85 | 66,985 |
| 2019-12-31 | $108.52 | $110.80 | $108.33 | $109.66 | $109.66 | 45,110 |
| 2019-12-30 | $109.11 | $110.15 | $107.33 | $109.06 | $109.06 | 48,806 |
| 2019-12-27 | $108.39 | $110.61 | $106.12 | $108.64 | $108.64 | 63,613 |
| 2019-12-26 | $108.40 | $108.54 | $106.50 | $107.94 | $107.94 | 50,850 |
| 2019-12-24 | $106.99 | $108.30 | $106.42 | $107.92 | $107.92 | 15,849 |
| 2019-12-23 | $108.45 | $108.90 | $105.92 | $107.03 | $107.03 | 47,644 |
| 2019-12-20 | $108.75 | $108.75 | $106.38 | $108.54 | $108.54 | 121,072 |
| 2019-12-19 | $108.86 | $110.62 | $107.33 | $108.67 | $108.67 | 93,995 |
| 2019-12-18 | $107.00 | $109.11 | $106.08 | $108.86 | $108.86 | 106,448 |
| 2019-12-17 | $103.83 | $107.27 | $102.40 | $106.75 | $106.75 | 94,975 |
| 2019-12-16 | $103.51 | $104.08 | $102.12 | $103.29 | $103.29 | 86,495 |
| 2019-12-13 | $104.50 | $104.58 | $101.90 | $103.51 | $103.51 | 68,577 |
| 2019-12-12 | $101.94 | $105.29 | $101.76 | $104.44 | $104.44 | 97,063 |
| 2019-12-11 | $103.85 | $103.85 | $101.01 | $102.17 | $102.17 | 81,285 |
| 2019-12-10 | $105.64 | $106.09 | $103.19 | $104.01 | $104.01 | 100,521 |
| 2019-12-09 | $107.27 | $107.27 | $103.91 | $106.14 | $106.14 | 67,581 |
| 2019-12-06 | $106.07 | $108.23 | $105.72 | $107.77 | $107.77 | 57,752 |
| 2019-12-05 | $105.97 | $106.00 | $102.78 | $105.02 | $105.02 | 65,857 |
| 2019-12-04 | $105.50 | $107.15 | $105.19 | $105.37 | $105.37 | 62,008 |
| 2019-12-03 | $104.90 | $106.37 | $101.51 | $105.38 | $105.38 | 85,831 |
| 2019-12-02 | $109.38 | $109.38 | $105.38 | $105.84 | $105.84 | 71,208 |
| 2019-11-29 | $110.00 | $110.21 | $109.03 | $109.26 | $109.26 | 73,369 |
| 2019-11-27 | $105.42 | $110.36 | $103.84 | $109.60 | $109.60 | 198,738 |
| 2019-11-26 | $104.96 | $105.84 | $103.97 | $104.78 | $104.78 | 81,476 |
| 2019-11-25 | $101.90 | $106.81 | $100.79 | $104.71 | $104.71 | 147,437 |
| 2019-11-22 | $99.22 | $101.68 | $98.10 | $101.31 | $101.31 | 87,061 |
| 2019-11-21 | $100.65 | $100.87 | $97.95 | $99.00 | $99.00 | 167,786 |
| 2019-11-20 | $100.00 | $103.00 | $96.26 | $99.93 | $99.93 | 196,752 |
| 2019-11-19 | $99.89 | $101.94 | $92.79 | $99.96 | $99.96 | 430,202 |
| 2019-11-18 | $87.51 | $90.89 | $87.00 | $90.72 | $90.72 | 219,228 |
| 2019-11-15 | $87.14 | $88.16 | $85.53 | $87.66 | $87.66 | 94,822 |
| 2019-11-14 | $87.60 | $88.85 | $86.26 | $86.33 | $86.33 | 78,921 |
| 2019-11-13 | $87.39 | $88.66 | $85.63 | $87.81 | $87.81 | 71,652 |
| 2019-11-12 | $89.11 | $89.61 | $87.20 | $87.72 | $87.72 | 87,442 |
| 2019-11-11 | $90.23 | $91.15 | $89.13 | $89.20 | $89.20 | 78,895 |
| 2019-11-08 | $94.75 | $94.75 | $90.44 | $90.79 | $90.79 | 75,775 |
| 2019-11-07 | $95.28 | $96.49 | $94.32 | $94.91 | $94.91 | 75,701 |
| 2019-11-06 | $94.60 | $95.16 | $93.52 | $94.64 | $94.64 | 64,633 |
| 2019-11-05 | $93.93 | $95.03 | $93.62 | $94.74 | $94.74 | 70,273 |
| 2019-11-04 | $92.37 | $94.23 | $91.96 | $93.96 | $93.96 | 44,117 |
| 2019-11-01 | $91.10 | $91.91 | $90.71 | $91.81 | $91.81 | 52,978 |
| 2019-10-31 | $92.11 | $92.70 | $90.02 | $90.99 | $90.99 | 43,145 |
| 2019-10-30 | $93.35 | $93.35 | $90.85 | $92.34 | $92.34 | 46,337 |
| 2019-10-29 | $92.51 | $93.98 | $91.92 | $93.28 | $93.28 | 37,327 |
| 2019-10-28 | $90.37 | $93.48 | $90.37 | $92.86 | $92.86 | 57,654 |
| 2019-10-25 | $89.80 | $91.57 | $89.66 | $90.33 | $90.33 | 65,053 |
| 2019-10-24 | $90.08 | $90.85 | $89.58 | $90.00 | $90.00 | 67,999 |
| 2019-10-23 | $89.84 | $90.73 | $89.55 | $90.17 | $90.17 | 39,990 |
| 2019-10-22 | $90.46 | $91.51 | $89.90 | $90.18 | $90.18 | 39,931 |
| 2019-10-21 | $90.10 | $90.75 | $89.77 | $90.65 | $90.65 | 43,288 |
| 2019-10-18 | $89.19 | $89.99 | $88.29 | $89.69 | $89.69 | 60,851 |
| 2019-10-17 | $88.46 | $89.75 | $88.37 | $89.62 | $89.62 | 66,057 |
| 2019-10-16 | $87.49 | $88.93 | $87.02 | $88.31 | $88.31 | 77,775 |
| 2019-10-15 | $86.88 | $88.63 | $86.86 | $87.58 | $87.58 | 66,412 |
| 2019-10-14 | $86.69 | $87.34 | $85.85 | $87.04 | $87.04 | 40,661 |
| 2019-10-11 | $86.60 | $89.26 | $86.50 | $87.12 | $87.12 | 45,630 |
| 2019-10-10 | $85.24 | $85.94 | $84.72 | $85.46 | $85.46 | 67,445 |
| 2019-10-09 | $84.79 | $85.49 | $84.04 | $84.75 | $84.75 | 47,795 |
| 2019-10-08 | $84.38 | $85.00 | $83.41 | $83.95 | $83.95 | 47,530 |
| 2019-10-07 | $85.82 | $87.22 | $84.60 | $85.13 | $85.13 | 61,762 |
| 2019-10-04 | $85.60 | $86.21 | $84.26 | $86.18 | $86.18 | 37,709 |
| 2019-10-03 | $86.94 | $86.94 | $84.10 | $85.50 | $85.50 | 53,200 |
| 2019-10-02 | $89.23 | $89.60 | $86.60 | $87.12 | $87.12 | 62,469 |
| 2019-10-01 | $91.94 | $93.61 | $89.81 | $89.98 | $89.98 | 83,486 |
| 2019-09-30 | $91.68 | $92.40 | $90.55 | $91.70 | $91.70 | 64,208 |
| 2019-09-27 | $91.60 | $92.12 | $90.57 | $91.45 | $91.45 | 54,672 |
| 2019-09-26 | $92.90 | $93.23 | $91.01 | $91.37 | $91.37 | 72,756 |
| 2019-09-25 | $92.67 | $93.46 | $91.68 | $92.81 | $92.81 | 43,726 |
| 2019-09-24 | $93.86 | $94.86 | $92.25 | $92.74 | $92.74 | 65,277 |
| 2019-09-23 | $92.71 | $95.01 | $91.60 | $93.93 | $93.93 | 70,987 |
| 2019-09-20 | $91.55 | $93.67 | $91.55 | $92.94 | $92.94 | 135,769 |
| 2019-09-19 | $92.20 | $92.48 | $90.65 | $91.53 | $91.53 | 115,497 |
| 2019-09-18 | $91.01 | $91.88 | $89.71 | $91.74 | $91.74 | 100,957 |
| 2019-09-17 | $92.21 | $93.11 | $90.76 | $91.03 | $91.03 | 123,274 |
| 2019-09-16 | $93.84 | $94.33 | $92.28 | $92.96 | $92.96 | 107,436 |
| 2019-09-13 | $92.98 | $94.86 | $92.82 | $94.37 | $94.37 | 123,916 |
| 2019-09-12 | $92.72 | $94.44 | $91.14 | $92.68 | $92.68 | 127,684 |
| 2019-09-11 | $92.62 | $94.00 | $90.85 | $92.60 | $92.60 | 130,113 |
| 2019-09-10 | $90.97 | $92.95 | $89.09 | $92.72 | $92.72 | 154,660 |
| 2019-09-09 | $87.05 | $91.05 | $87.05 | $90.97 | $90.97 | 119,494 |
| 2019-09-06 | $88.12 | $88.36 | $86.74 | $87.05 | $87.05 | 107,344 |
| 2019-09-05 | $86.87 | $89.05 | $86.48 | $88.15 | $88.15 | 89,846 |
| 2019-09-04 | $85.96 | $87.97 | $85.12 | $86.18 | $86.18 | 113,731 |
| 2019-09-03 | $84.88 | $85.50 | $83.23 | $85.08 | $85.08 | 201,493 |
| 2019-08-30 | $87.14 | $87.88 | $85.04 | $85.78 | $85.78 | 112,551 |
| 2019-08-29 | $89.32 | $90.60 | $87.04 | $87.23 | $87.23 | 136,110 |
| 2019-08-28 | $85.30 | $89.38 | $84.83 | $88.35 | $88.35 | 141,098 |
| 2019-08-27 | $87.18 | $87.77 | $84.36 | $85.38 | $85.38 | 149,596 |
| 2019-08-26 | $85.89 | $87.53 | $84.36 | $87.16 | $87.16 | 85,077 |
| 2019-08-23 | $86.73 | $88.71 | $84.87 | $85.05 | $85.05 | 118,198 |
| 2019-08-22 | $88.02 | $88.73 | $86.30 | $87.55 | $87.55 | 97,579 |
| 2019-08-21 | $89.99 | $90.75 | $88.04 | $88.19 | $88.19 | 181,224 |
| 2019-08-20 | $87.20 | $89.64 | $86.09 | $88.81 | $88.81 | 185,277 |
| 2019-08-19 | $94.16 | $94.16 | $86.45 | $86.67 | $86.67 | 259,306 |
| 2019-08-16 | $95.94 | $97.16 | $88.41 | $92.00 | $92.00 | 322,439 |
| 2019-08-15 | $89.17 | $91.34 | $87.00 | $90.97 | $90.97 | 202,978 |
| 2019-08-14 | $89.99 | $90.29 | $88.50 | $88.85 | $88.85 | 114,780 |
| 2019-08-13 | $87.92 | $91.70 | $87.15 | $91.15 | $91.15 | 83,779 |
| 2019-08-12 | $91.25 | $93.15 | $86.98 | $87.85 | $87.85 | 164,674 |
| 2019-08-09 | $90.94 | $93.34 | $88.95 | $91.91 | $91.91 | 116,809 |
| 2019-08-08 | $89.51 | $91.84 | $89.51 | $91.32 | $91.32 | 75,942 |
| 2019-08-07 | $88.70 | $89.50 | $87.62 | $88.95 | $88.95 | 116,376 |
| 2019-08-06 | $86.73 | $90.15 | $85.90 | $89.49 | $89.49 | 106,957 |
| 2019-08-05 | $86.28 | $86.96 | $84.71 | $86.48 | $86.48 | 69,860 |
| 2019-08-02 | $88.33 | $89.02 | $86.54 | $87.35 | $87.35 | 41,238 |
| 2019-08-01 | $89.78 | $91.05 | $87.99 | $88.97 | $88.97 | 92,253 |
| 2019-07-31 | $89.86 | $92.28 | $89.63 | $90.16 | $90.16 | 70,867 |
| 2019-07-30 | $89.54 | $90.83 | $88.33 | $89.94 | $89.94 | 77,811 |
| 2019-07-29 | $88.56 | $91.82 | $88.55 | $89.99 | $89.99 | 99,619 |
| 2019-07-26 | $87.91 | $88.94 | $87.91 | $88.66 | $88.66 | 49,652 |
| 2019-07-25 | $88.11 | $90.51 | $87.33 | $87.58 | $87.58 | 77,475 |
| 2019-07-24 | $83.76 | $88.65 | $83.53 | $88.13 | $88.13 | 111,745 |
| 2019-07-23 | $86.40 | $87.18 | $83.92 | $84.14 | $84.14 | 130,770 |
| 2019-07-22 | $85.86 | $86.97 | $85.41 | $86.02 | $86.02 | 71,008 |
| 2019-07-19 | $86.55 | $88.00 | $85.20 | $85.80 | $85.80 | 114,886 |
| 2019-07-18 | $85.48 | $87.10 | $84.59 | $86.84 | $86.84 | 111,739 |
| 2019-07-17 | $85.88 | $87.15 | $84.94 | $84.99 | $84.99 | 110,979 |
| 2019-07-16 | $85.60 | $86.83 | $85.22 | $86.05 | $86.05 | 54,975 |
| 2019-07-15 | $86.59 | $87.50 | $84.93 | $85.38 | $85.38 | 93,325 |
| 2019-07-12 | $84.92 | $87.41 | $84.81 | $86.21 | $86.21 | 78,349 |
| 2019-07-11 | $84.84 | $85.77 | $83.97 | $84.61 | $84.61 | 87,840 |
| 2019-07-10 | $85.44 | $86.85 | $84.35 | $84.51 | $84.51 | 76,237 |
| 2019-07-09 | $85.52 | $86.30 | $83.55 | $84.86 | $84.86 | 80,665 |
| 2019-07-08 | $84.93 | $86.65 | $84.70 | $85.91 | $85.91 | 66,529 |
| 2019-07-05 | $85.22 | $85.65 | $84.59 | $85.15 | $85.15 | 75,870 |
| 2019-07-03 | $86.70 | $87.80 | $85.00 | $85.59 | $85.59 | 62,295 |
| 2019-07-02 | $86.00 | $86.97 | $84.99 | $86.77 | $86.77 | 63,764 |
| 2019-07-01 | $86.11 | $86.89 | $85.13 | $85.84 | $85.84 | 145,011 |
| 2019-06-28 | $87.61 | $88.48 | $85.61 | $86.08 | $86.08 | 291,330 |
| 2019-06-27 | $88.72 | $89.63 | $84.90 | $87.72 | $87.72 | 110,428 |
| 2019-06-26 | $86.59 | $90.04 | $86.59 | $88.28 | $88.28 | 156,282 |
| 2019-06-25 | $86.23 | $87.83 | $86.04 | $86.53 | $86.53 | 99,819 |
| 2019-06-24 | $85.92 | $86.96 | $85.00 | $85.90 | $85.90 | 84,240 |
| 2019-06-21 | $84.83 | $87.34 | $84.21 | $85.50 | $85.50 | 129,699 |
| 2019-06-20 | $86.09 | $86.66 | $84.80 | $85.32 | $85.32 | 89,498 |
| 2019-06-19 | $84.90 | $85.87 | $83.10 | $85.29 | $85.29 | 111,698 |
| 2019-06-18 | $86.75 | $87.93 | $84.32 | $84.90 | $84.90 | 147,484 |
| 2019-06-17 | $88.09 | $88.49 | $85.80 | $86.67 | $86.67 | 95,859 |
| 2019-06-14 | $88.90 | $89.47 | $88.00 | $88.07 | $88.07 | 52,918 |
| 2019-06-13 | $87.85 | $89.01 | $86.83 | $88.81 | $88.81 | 106,872 |
| 2019-06-12 | $85.81 | $88.21 | $85.16 | $87.67 | $87.67 | 74,871 |
| 2019-06-11 | $86.82 | $87.79 | $84.57 | $85.95 | $85.95 | 82,085 |
| 2019-06-10 | $86.87 | $87.90 | $86.18 | $86.62 | $86.62 | 59,732 |
| 2019-06-07 | $85.90 | $87.20 | $85.17 | $86.39 | $86.39 | 63,680 |
| 2019-06-06 | $88.38 | $88.38 | $85.00 | $85.83 | $85.83 | 130,269 |
| 2019-06-05 | $90.11 | $90.95 | $88.15 | $88.52 | $88.52 | 97,973 |
| 2019-06-04 | $88.30 | $90.57 | $88.18 | $89.76 | $89.76 | 179,639 |
| 2019-06-03 | $86.10 | $87.92 | $84.64 | $87.61 | $87.61 | 126,058 |
| 2019-05-31 | $85.99 | $86.79 | $85.00 | $86.10 | $86.10 | 104,183 |
| 2019-05-30 | $86.41 | $87.20 | $84.35 | $86.78 | $86.78 | 83,195 |
| 2019-05-29 | $86.93 | $87.26 | $84.55 | $86.41 | $86.41 | 96,583 |
| 2019-05-28 | $87.68 | $89.20 | $87.14 | $87.29 | $87.29 | 140,829 |
| 2019-05-24 | $88.10 | $89.82 | $87.00 | $87.54 | $87.54 | 105,433 |
| 2019-05-23 | $90.42 | $90.54 | $86.64 | $87.47 | $87.47 | 217,450 |
| 2019-05-22 | $94.12 | $99.18 | $85.01 | $91.34 | $91.34 | 759,727 |
| 2019-05-21 | $100.65 | $102.48 | $100.13 | $101.89 | $101.89 | 184,391 |
| 2019-05-20 | $96.27 | $100.17 | $96.27 | $100.00 | $100.00 | 149,956 |
| 2019-05-17 | $97.86 | $98.31 | $96.24 | $96.89 | $96.89 | 101,517 |
| 2019-05-16 | $96.58 | $98.70 | $96.58 | $98.31 | $98.31 | 102,873 |
| 2019-05-15 | $94.57 | $97.48 | $94.53 | $95.97 | $95.97 | 111,625 |
| 2019-05-14 | $95.00 | $95.25 | $94.47 | $94.94 | $94.94 | 189,692 |
| 2019-05-13 | $93.60 | $95.31 | $92.14 | $94.81 | $94.81 | 190,436 |
| 2019-05-10 | $94.56 | $95.22 | $93.50 | $95.07 | $95.07 | 136,922 |
| 2019-05-09 | $95.76 | $96.55 | $94.59 | $94.95 | $94.95 | 123,937 |
| 2019-05-08 | $95.42 | $97.20 | $94.66 | $96.40 | $96.40 | 112,142 |
| 2019-05-07 | $97.09 | $97.31 | $94.05 | $95.72 | $95.72 | 104,563 |
| 2019-05-06 | $97.50 | $99.13 | $96.01 | $97.90 | $97.90 | 133,318 |
| 2019-05-03 | $99.20 | $99.34 | $98.40 | $98.64 | $98.64 | 48,503 |
| 2019-05-02 | $100.60 | $100.83 | $98.45 | $98.88 | $98.88 | 88,585 |
| 2019-05-01 | $99.46 | $101.31 | $98.00 | $100.18 | $100.18 | 99,528 |
| 2019-04-30 | $100.09 | $100.64 | $98.50 | $99.05 | $99.05 | 108,068 |
| 2019-04-29 | $102.49 | $104.05 | $100.09 | $100.13 | $100.13 | 110,468 |
| 2019-04-26 | $100.06 | $101.96 | $99.45 | $101.89 | $101.89 | 73,097 |
| 2019-04-25 | $99.48 | $100.19 | $98.69 | $99.78 | $99.78 | 84,984 |
| 2019-04-24 | $97.56 | $100.46 | $97.37 | $99.36 | $99.36 | 192,285 |
| 2019-04-23 | $94.26 | $97.87 | $94.26 | $97.04 | $97.04 | 98,279 |
| 2019-04-22 | $94.95 | $95.66 | $93.35 | $94.05 | $94.05 | 134,801 |
| 2019-04-18 | $95.00 | $95.80 | $93.45 | $94.93 | $94.93 | 90,006 |
| 2019-04-17 | $97.08 | $97.26 | $95.11 | $95.18 | $95.18 | 125,468 |
| 2019-04-16 | $96.75 | $97.55 | $95.41 | $96.84 | $96.84 | 106,542 |
| 2019-04-15 | $95.52 | $96.85 | $95.06 | $96.57 | $96.57 | 105,848 |
| 2019-04-12 | $94.94 | $96.78 | $94.13 | $95.34 | $95.34 | 83,155 |
| 2019-04-11 | $92.59 | $94.46 | $92.13 | $94.42 | $94.42 | 94,051 |
| 2019-04-10 | $90.87 | $93.36 | $90.87 | $92.67 | $92.67 | 125,180 |
| 2019-04-09 | $90.29 | $92.23 | $90.02 | $90.48 | $90.48 | 147,794 |
| 2019-04-08 | $90.74 | $92.67 | $90.09 | $90.56 | $90.56 | 85,609 |
| 2019-04-05 | $88.91 | $92.79 | $88.79 | $90.92 | $90.92 | 148,272 |
| 2019-04-04 | $88.84 | $89.62 | $88.23 | $89.00 | $89.00 | 88,691 |
| 2019-04-03 | $89.26 | $89.70 | $87.86 | $88.84 | $88.84 | 91,388 |
| 2019-04-02 | $89.66 | $90.65 | $87.91 | $88.66 | $88.66 | 76,403 |
| 2019-04-01 | $91.34 | $92.06 | $89.11 | $89.89 | $89.89 | 108,525 |
| 2019-03-29 | $92.73 | $93.50 | $91.34 | $91.34 | $91.34 | 142,468 |
| 2019-03-28 | $89.14 | $93.23 | $87.90 | $92.18 | $92.18 | 137,812 |
| 2019-03-27 | $83.89 | $84.90 | $82.90 | $84.80 | $84.80 | 123,717 |
| 2019-03-26 | $85.44 | $85.70 | $83.60 | $83.90 | $83.90 | 94,761 |
| 2019-03-25 | $85.57 | $86.11 | $84.58 | $84.65 | $84.65 | 130,525 |
| 2019-03-22 | $87.06 | $87.31 | $84.16 | $85.94 | $85.94 | 111,948 |
| 2019-03-21 | $85.29 | $87.50 | $85.29 | $87.08 | $87.08 | 103,940 |
| 2019-03-20 | $84.92 | $86.17 | $84.19 | $85.51 | $85.51 | 94,457 |
| 2019-03-19 | $84.63 | $85.16 | $83.86 | $84.86 | $84.86 | 69,520 |
| 2019-03-18 | $83.87 | $85.33 | $83.34 | $84.58 | $84.58 | 61,992 |
| 2019-03-15 | $84.38 | $84.94 | $83.51 | $83.60 | $83.60 | 135,153 |
| 2019-03-14 | $82.53 | $83.72 | $82.30 | $83.44 | $83.44 | 75,762 |
| 2019-03-13 | $82.20 | $83.36 | $81.55 | $82.76 | $82.76 | 65,627 |
| 2019-03-12 | $82.11 | $82.57 | $81.43 | $81.85 | $81.85 | 55,873 |
| 2019-03-11 | $80.97 | $82.95 | $80.40 | $82.10 | $82.10 | 125,285 |
| 2019-03-08 | $80.88 | $81.95 | $80.45 | $80.67 | $80.67 | 75,290 |
| 2019-03-07 | $81.80 | $82.73 | $80.75 | $81.32 | $81.32 | 76,914 |
| 2019-03-06 | $83.08 | $83.40 | $81.19 | $82.15 | $82.15 | 101,217 |
| 2019-03-05 | $83.83 | $84.03 | $82.99 | $83.18 | $83.18 | 85,123 |
| 2019-03-04 | $83.60 | $83.95 | $81.75 | $83.43 | $83.43 | 148,482 |
| 2019-03-01 | $81.85 | $83.26 | $81.28 | $83.04 | $83.04 | 87,912 |
| 2019-02-28 | $82.50 | $83.12 | $80.81 | $81.60 | $81.60 | 170,428 |
| 2019-02-27 | $82.38 | $83.84 | $82.18 | $82.45 | $82.45 | 141,438 |
| 2019-02-26 | $83.61 | $85.11 | $81.37 | $82.20 | $82.20 | 194,880 |
| 2019-02-25 | $86.00 | $86.40 | $83.10 | $83.26 | $83.26 | 104,151 |
| 2019-02-22 | $84.56 | $86.34 | $84.56 | $85.93 | $85.93 | 94,663 |
| 2019-02-21 | $85.40 | $85.92 | $84.36 | $84.55 | $84.55 | 158,156 |
| 2019-02-20 | $84.00 | $88.41 | $82.24 | $84.91 | $84.91 | 218,153 |
| 2019-02-19 | $82.40 | $83.00 | $80.02 | $82.20 | $82.20 | 239,360 |
| 2019-02-15 | $80.02 | $83.72 | $79.95 | $82.14 | $82.14 | 138,240 |
| 2019-02-14 | $79.56 | $80.86 | $79.40 | $80.01 | $80.01 | 80,930 |
| 2019-02-13 | $78.43 | $79.17 | $77.93 | $79.17 | $79.17 | 61,611 |
| 2019-02-12 | $77.02 | $78.83 | $77.01 | $78.31 | $78.31 | 119,216 |
| 2019-02-11 | $72.25 | $77.02 | $71.94 | $76.90 | $76.90 | 72,962 |
| 2019-02-08 | $71.62 | $72.51 | $71.02 | $72.26 | $72.26 | 86,292 |
| 2019-02-07 | $71.14 | $72.72 | $70.86 | $71.80 | $71.80 | 120,040 |
| 2019-02-06 | $70.78 | $72.60 | $70.11 | $71.15 | $71.15 | 42,472 |
| 2019-02-05 | $69.99 | $70.90 | $68.46 | $70.77 | $70.77 | 72,662 |
| 2019-02-04 | $69.12 | $70.11 | $67.61 | $69.92 | $69.92 | 75,932 |
| 2019-02-01 | $69.95 | $70.55 | $68.65 | $69.10 | $69.10 | 63,488 |
| 2019-01-31 | $69.64 | $71.15 | $69.02 | $69.96 | $69.96 | 58,858 |
| 2019-01-30 | $69.60 | $71.20 | $69.11 | $69.66 | $69.66 | 58,025 |
| 2019-01-29 | $70.60 | $70.60 | $68.49 | $69.41 | $69.41 | 67,992 |
| 2019-01-28 | $70.73 | $71.44 | $70.00 | $70.47 | $70.47 | 38,819 |
| 2019-01-25 | $72.01 | $72.56 | $71.06 | $71.48 | $71.48 | 52,610 |
| 2019-01-24 | $71.35 | $74.48 | $71.27 | $71.51 | $71.51 | 71,691 |
| 2019-01-23 | $71.94 | $72.88 | $71.21 | $71.43 | $71.43 | 58,748 |
| 2019-01-22 | $71.33 | $72.77 | $70.42 | $71.61 | $71.61 | 89,323 |
| 2019-01-18 | $70.18 | $72.17 | $69.77 | $71.45 | $71.45 | 76,974 |
| 2019-01-17 | $68.50 | $71.30 | $68.50 | $70.19 | $70.19 | 81,618 |
| 2019-01-16 | $68.78 | $69.68 | $68.08 | $68.81 | $68.81 | 59,507 |
| 2019-01-15 | $68.92 | $69.75 | $67.85 | $68.77 | $68.77 | 106,270 |
| 2019-01-14 | $69.86 | $71.12 | $69.01 | $69.02 | $69.02 | 53,700 |
| 2019-01-11 | $70.56 | $71.21 | $68.91 | $70.04 | $70.04 | 55,013 |
| 2019-01-10 | $70.77 | $71.61 | $68.07 | $70.55 | $70.55 | 78,202 |
| 2019-01-09 | $72.99 | $73.51 | $70.92 | $71.26 | $71.26 | 67,493 |
| 2019-01-08 | $72.93 | $74.14 | $70.96 | $72.59 | $72.59 | 112,159 |
| 2019-01-07 | $71.36 | $73.47 | $70.77 | $72.27 | $72.27 | 133,798 |
| 2019-01-04 | $71.63 | $71.63 | $70.02 | $70.96 | $70.96 | 38,358 |
| 2019-01-03 | $71.57 | $71.89 | $69.38 | $70.89 | $70.89 | 56,205 |
| 2019-01-02 | $71.36 | $73.14 | $70.65 | $72.16 | $72.16 | 51,842 |
| 2018-12-31 | $70.56 | $72.99 | $69.90 | $72.45 | $72.45 | 59,273 |
| 2018-12-28 | $70.69 | $73.03 | $68.60 | $70.46 | $70.46 | 91,856 |
| 2018-12-27 | $73.68 | $74.30 | $68.10 | $69.97 | $69.97 | 101,763 |
| 2018-12-26 | $71.35 | $76.16 | $70.95 | $75.54 | $75.54 | 65,590 |
| 2018-12-24 | $71.49 | $72.34 | $68.99 | $71.35 | $71.35 | 43,615 |
| 2018-12-21 | $71.53 | $73.61 | $69.73 | $71.56 | $71.56 | 180,866 |
| 2018-12-20 | $70.64 | $74.23 | $69.69 | $71.76 | $71.76 | 111,811 |
| 2018-12-19 | $71.90 | $73.46 | $69.76 | $70.75 | $70.75 | 101,821 |
| 2018-12-18 | $72.27 | $73.41 | $71.07 | $71.91 | $71.91 | 88,742 |
| 2018-12-17 | $70.23 | $73.80 | $70.23 | $71.70 | $71.70 | 128,023 |
| 2018-12-14 | $70.64 | $73.00 | $69.77 | $70.61 | $70.61 | 54,093 |
| 2018-12-13 | $71.14 | $73.15 | $70.72 | $70.89 | $70.89 | 48,983 |
| 2018-12-12 | $68.95 | $73.64 | $68.20 | $71.43 | $71.43 | 131,282 |
| 2018-12-11 | $68.15 | $70.48 | $66.26 | $67.15 | $67.15 | 45,580 |
| 2018-12-10 | $67.59 | $69.02 | $66.93 | $67.69 | $67.69 | 43,255 |
| 2018-12-07 | $71.61 | $71.61 | $66.76 | $68.15 | $68.15 | 97,146 |
| 2018-12-06 | $72.04 | $72.04 | $70.00 | $72.00 | $72.00 | 76,361 |
| 2018-12-04 | $73.48 | $74.25 | $71.16 | $72.21 | $72.21 | 89,605 |
| 2018-12-03 | $75.05 | $75.05 | $72.91 | $73.62 | $73.62 | 63,247 |
| 2018-11-30 | $74.92 | $75.37 | $73.95 | $74.21 | $74.21 | 113,048 |
| 2018-11-29 | $75.61 | $76.56 | $75.00 | $75.29 | $75.29 | 67,978 |
| 2018-11-28 | $73.17 | $76.47 | $72.68 | $75.79 | $75.79 | 119,912 |
| 2018-11-27 | $71.82 | $73.48 | $71.82 | $73.19 | $73.19 | 69,567 |
| 2018-11-26 | $71.19 | $73.00 | $69.21 | $72.50 | $72.50 | 95,373 |
| 2018-11-23 | $72.71 | $73.16 | $70.29 | $70.70 | $70.70 | 58,527 |
| 2018-11-21 | $74.79 | $74.79 | $73.08 | $73.28 | $73.28 | 78,146 |
| 2018-11-20 | $82.12 | $82.12 | $73.46 | $74.11 | $74.11 | 302,480 |
| 2018-11-19 | $83.00 | $85.18 | $72.14 | $83.46 | $83.46 | 301,042 |
| 2018-11-16 | $76.00 | $84.98 | $74.00 | $83.98 | $83.98 | 251,860 |
| 2018-11-15 | $71.95 | $73.99 | $69.54 | $72.00 | $72.00 | 162,071 |
| 2018-11-14 | $73.93 | $75.65 | $71.79 | $72.17 | $72.17 | 159,529 |
| 2018-11-13 | $74.02 | $75.93 | $73.16 | $73.69 | $73.69 | 66,742 |
| 2018-11-12 | $75.20 | $75.60 | $73.49 | $73.93 | $73.93 | 69,559 |
| 2018-11-09 | $76.40 | $77.49 | $74.20 | $75.47 | $75.47 | 37,876 |
| 2018-11-08 | $76.27 | $78.03 | $76.20 | $76.79 | $76.79 | 37,938 |
| 2018-11-07 | $77.71 | $77.71 | $75.76 | $76.52 | $76.52 | 63,412 |
| 2018-11-06 | $77.08 | $78.23 | $76.11 | $77.37 | $77.37 | 76,532 |
| 2018-11-05 | $77.45 | $77.85 | $75.87 | $77.18 | $77.18 | 120,395 |
| 2018-11-02 | $75.64 | $78.98 | $74.90 | $77.14 | $77.14 | 189,479 |
| 2018-11-01 | $74.91 | $75.74 | $73.95 | $75.24 | $75.24 | 42,382 |
| 2018-10-31 | $74.11 | $75.52 | $73.49 | $74.90 | $74.90 | 67,650 |
| 2018-10-30 | $71.49 | $73.90 | $71.05 | $73.35 | $73.35 | 43,185 |
| 2018-10-29 | $73.05 | $74.28 | $71.15 | $71.63 | $71.63 | 44,482 |
| 2018-10-26 | $71.03 | $73.67 | $71.03 | $72.51 | $72.51 | 35,873 |
| 2018-10-25 | $70.94 | $73.11 | $70.94 | $71.69 | $71.69 | 34,680 |
| 2018-10-24 | $73.39 | $74.67 | $70.57 | $70.79 | $70.79 | 42,493 |
| 2018-10-23 | $71.47 | $74.13 | $71.08 | $73.38 | $73.38 | 66,485 |
| 2018-10-22 | $71.46 | $72.87 | $71.35 | $72.28 | $72.28 | 24,048 |
| 2018-10-19 | $71.72 | $72.80 | $71.03 | $71.30 | $71.30 | 26,616 |
| 2018-10-18 | $72.49 | $72.64 | $71.13 | $71.69 | $71.69 | 38,807 |
| 2018-10-17 | $74.20 | $74.20 | $71.04 | $72.73 | $72.73 | 73,976 |
| 2018-10-16 | $73.35 | $74.50 | $71.62 | $74.20 | $74.20 | 48,818 |
| 2018-10-15 | $71.58 | $73.41 | $70.49 | $72.83 | $72.83 | 74,807 |
| 2018-10-12 | $72.55 | $74.16 | $70.68 | $71.58 | $71.58 | 58,857 |
| 2018-10-11 | $72.36 | $74.39 | $70.48 | $71.45 | $71.45 | 66,025 |
| 2018-10-10 | $73.95 | $74.57 | $72.17 | $72.39 | $72.39 | 62,839 |
| 2018-10-09 | $76.00 | $76.59 | $73.48 | $74.12 | $74.12 | 65,882 |
| 2018-10-08 | $75.60 | $77.42 | $75.25 | $76.01 | $76.01 | 69,148 |
| 2018-10-05 | $76.97 | $77.00 | $75.47 | $75.65 | $75.65 | 71,950 |
| 2018-10-04 | $77.61 | $77.83 | $76.25 | $76.89 | $76.89 | 63,811 |
| 2018-10-03 | $76.37 | $77.98 | $76.22 | $77.52 | $77.52 | 53,528 |
| 2018-10-02 | $79.82 | $79.82 | $75.30 | $76.18 | $76.18 | 76,903 |
| 2018-10-01 | $78.76 | $80.29 | $78.35 | $79.82 | $79.82 | 85,355 |
| 2018-09-28 | $77.85 | $78.95 | $77.25 | $78.20 | $78.20 | 97,102 |
| 2018-09-27 | $78.60 | $80.25 | $77.00 | $78.35 | $78.35 | 39,639 |
| 2018-09-26 | $79.00 | $79.95 | $78.55 | $78.65 | $78.65 | 45,752 |
| 2018-09-25 | $79.70 | $80.25 | $78.55 | $78.90 | $78.90 | 83,300 |
| 2018-09-24 | $76.75 | $79.85 | $74.25 | $79.40 | $79.40 | 98,875 |
| 2018-09-21 | $80.45 | $80.85 | $77.75 | $77.75 | $77.75 | 199,051 |
| 2018-09-20 | $79.20 | $81.25 | $79.20 | $80.50 | $80.50 | 54,005 |
| 2018-09-19 | $80.05 | $81.05 | $78.15 | $79.15 | $79.15 | 136,674 |
| 2018-09-18 | $83.15 | $83.45 | $80.10 | $80.15 | $80.15 | 77,269 |
| 2018-09-17 | $83.00 | $83.25 | $82.35 | $83.05 | $83.05 | 90,313 |
| 2018-09-14 | $82.50 | $83.35 | $82.10 | $82.65 | $82.65 | 45,524 |
| 2018-09-13 | $83.05 | $83.65 | $82.25 | $82.45 | $82.45 | 38,531 |
| 2018-09-12 | $83.95 | $84.35 | $82.61 | $83.00 | $83.00 | 79,795 |
| 2018-09-11 | $83.00 | $84.70 | $82.82 | $84.10 | $84.10 | 48,999 |
| 2018-09-10 | $82.85 | $84.25 | $82.75 | $83.15 | $83.15 | 49,437 |
| 2018-09-07 | $84.55 | $86.50 | $82.30 | $82.75 | $82.75 | 87,599 |
| 2018-09-06 | $82.60 | $85.65 | $82.15 | $84.85 | $84.85 | 87,450 |
| 2018-09-05 | $82.40 | $83.80 | $81.35 | $82.05 | $82.05 | 84,984 |
| 2018-09-04 | $83.80 | $84.49 | $82.15 | $82.65 | $82.65 | 70,335 |
| 2018-08-31 | $82.60 | $83.90 | $82.60 | $83.45 | $83.45 | 59,681 |
| 2018-08-30 | $83.40 | $84.05 | $81.75 | $82.35 | $82.35 | 40,141 |
| 2018-08-29 | $83.60 | $84.20 | $82.85 | $83.35 | $83.35 | 46,550 |
| 2018-08-28 | $82.55 | $84.44 | $82.23 | $83.00 | $83.00 | 71,879 |
| 2018-08-27 | $84.75 | $86.24 | $81.55 | $82.45 | $82.45 | 105,367 |
| 2018-08-24 | $83.30 | $84.25 | $82.50 | $84.05 | $84.05 | 93,610 |
| 2018-08-23 | $83.05 | $84.45 | $82.27 | $83.00 | $83.00 | 82,924 |
| 2018-08-22 | $84.65 | $86.00 | $82.05 | $83.35 | $83.35 | 101,361 |
| 2018-08-21 | $80.30 | $85.55 | $80.30 | $84.50 | $84.50 | 140,229 |
| 2018-08-20 | $86.05 | $89.85 | $78.00 | $80.10 | $80.10 | 312,251 |
| 2018-08-17 | $74.90 | $81.95 | $74.90 | $81.55 | $81.55 | 293,557 |
| 2018-08-16 | $65.75 | $67.45 | $65.10 | $67.00 | $67.00 | 84,465 |
| 2018-08-15 | $64.75 | $65.65 | $63.60 | $64.95 | $64.95 | 65,471 |
| 2018-08-14 | $64.75 | $66.35 | $64.15 | $65.20 | $65.20 | 76,830 |
| 2018-08-13 | $65.55 | $68.05 | $64.05 | $64.65 | $64.65 | 36,698 |
| 2018-08-10 | $65.50 | $66.70 | $64.85 | $65.55 | $65.55 | 30,830 |
| 2018-08-09 | $65.40 | $66.90 | $64.85 | $65.50 | $65.50 | 36,009 |
| 2018-08-08 | $65.40 | $65.83 | $64.85 | $65.45 | $65.45 | 41,136 |
| 2018-08-07 | $64.15 | $65.65 | $64.15 | $65.55 | $65.55 | 17,469 |
| 2018-08-06 | $63.60 | $64.75 | $63.00 | $64.70 | $64.70 | 17,476 |
| 2018-08-03 | $63.80 | $63.80 | $62.80 | $63.60 | $63.60 | 26,214 |
| 2018-08-02 | $63.90 | $64.75 | $63.45 | $63.65 | $63.65 | 18,466 |
| 2018-08-01 | $64.05 | $64.63 | $63.20 | $64.20 | $64.20 | 36,936 |
| 2018-07-31 | $63.35 | $64.45 | $62.85 | $64.00 | $64.00 | 22,165 |
| 2018-07-30 | $62.50 | $63.60 | $62.45 | $63.40 | $63.40 | 30,720 |
| 2018-07-27 | $64.25 | $64.70 | $62.42 | $62.55 | $62.55 | 34,233 |
| 2018-07-26 | $64.65 | $65.82 | $63.75 | $64.25 | $64.25 | 25,917 |
| 2018-07-25 | $64.35 | $64.80 | $63.55 | $64.55 | $64.55 | 48,484 |
| 2018-07-24 | $63.90 | $64.60 | $63.75 | $64.25 | $64.25 | 47,962 |
| 2018-07-23 | $64.20 | $64.55 | $63.40 | $63.90 | $63.90 | 49,218 |
| 2018-07-20 | $63.50 | $64.95 | $63.45 | $64.50 | $64.50 | 48,819 |
| 2018-07-19 | $63.70 | $65.40 | $63.20 | $63.40 | $63.40 | 108,397 |
| 2018-07-18 | $63.50 | $63.85 | $62.40 | $63.65 | $63.65 | 26,995 |
| 2018-07-17 | $62.85 | $63.90 | $62.65 | $63.40 | $63.40 | 22,628 |
| 2018-07-16 | $62.70 | $62.85 | $61.90 | $62.80 | $62.80 | 35,113 |
| 2018-07-13 | $63.95 | $64.25 | $62.50 | $62.70 | $62.70 | 50,562 |
| 2018-07-12 | $64.10 | $64.70 | $63.15 | $63.70 | $63.70 | 38,323 |
| 2018-07-11 | $63.00 | $64.30 | $62.05 | $63.85 | $63.85 | 47,238 |
| 2018-07-10 | $64.55 | $65.30 | $62.85 | $63.35 | $63.35 | 68,664 |
| 2018-07-09 | $64.45 | $66.50 | $63.50 | $64.50 | $64.50 | 34,459 |
| 2018-07-06 | $64.50 | $64.95 | $63.95 | $64.20 | $64.20 | 29,850 |
| 2018-07-05 | $64.05 | $64.80 | $63.10 | $64.45 | $64.45 | 39,753 |
| 2018-07-03 | $63.05 | $64.70 | $63.05 | $63.85 | $63.85 | 21,247 |
| 2018-07-02 | $61.70 | $63.55 | $60.55 | $62.95 | $62.95 | 63,346 |
| 2018-06-29 | $63.60 | $63.60 | $61.70 | $61.90 | $61.90 | 44,209 |
| 2018-06-28 | $62.30 | $65.01 | $62.30 | $63.40 | $63.40 | 35,829 |
| 2018-06-27 | $64.10 | $64.47 | $62.45 | $62.55 | $62.55 | 73,965 |
| 2018-06-26 | $64.05 | $67.85 | $63.70 | $63.85 | $63.85 | 111,579 |
| 2018-06-25 | $65.45 | $65.45 | $63.10 | $64.00 | $64.00 | 140,226 |
| 2018-06-22 | $66.70 | $66.80 | $64.54 | $65.15 | $65.15 | 181,827 |
| 2018-06-21 | $67.60 | $68.20 | $66.10 | $66.35 | $66.35 | 52,186 |
| 2018-06-20 | $67.65 | $67.75 | $66.80 | $67.40 | $67.40 | 43,883 |
| 2018-06-19 | $66.55 | $67.95 | $66.15 | $67.75 | $67.75 | 36,061 |
| 2018-06-18 | $64.90 | $67.10 | $64.15 | $66.75 | $66.75 | 56,036 |
| 2018-06-15 | $63.50 | $65.00 | $63.25 | $64.90 | $64.90 | 98,953 |
| 2018-06-14 | $64.10 | $64.45 | $63.15 | $63.60 | $63.60 | 43,160 |
| 2018-06-13 | $64.30 | $64.60 | $63.20 | $64.05 | $64.05 | 32,244 |
| 2018-06-12 | $65.00 | $65.00 | $63.85 | $64.25 | $64.25 | 31,956 |
| 2018-06-11 | $65.00 | $65.00 | $64.15 | $64.90 | $64.90 | 42,211 |
| 2018-06-08 | $64.55 | $65.00 | $64.50 | $64.85 | $64.85 | 37,066 |
| 2018-06-07 | $64.80 | $65.00 | $64.15 | $64.75 | $64.75 | 38,696 |
| 2018-06-06 | $65.00 | $65.00 | $63.70 | $64.80 | $64.80 | 42,614 |
| 2018-06-05 | $65.00 | $65.00 | $64.00 | $65.00 | $65.00 | 47,114 |
| 2018-06-04 | $63.25 | $64.90 | $63.25 | $64.75 | $64.75 | 37,002 |
| 2018-06-01 | $62.60 | $63.20 | $62.11 | $62.90 | $62.90 | 55,704 |
| 2018-05-31 | $63.75 | $63.80 | $61.90 | $62.40 | $62.40 | 48,818 |
| 2018-05-30 | $65.10 | $65.25 | $63.50 | $63.70 | $63.70 | 47,119 |
| 2018-05-29 | $64.75 | $65.90 | $63.50 | $65.00 | $65.00 | 63,226 |
| 2018-05-25 | $64.80 | $66.20 | $64.10 | $64.65 | $64.65 | 71,930 |
| 2018-05-24 | $64.05 | $66.10 | $62.10 | $64.85 | $64.85 | 135,938 |
| 2018-05-23 | $63.50 | $64.15 | $62.65 | $64.00 | $64.00 | 123,389 |
| 2018-05-22 | $56.20 | $64.65 | $55.73 | $62.65 | $62.65 | 418,556 |
| 2018-05-21 | $54.80 | $55.75 | $54.55 | $54.70 | $54.70 | 50,091 |
| 2018-05-18 | $55.10 | $55.10 | $53.60 | $54.60 | $54.60 | 51,397 |
| 2018-05-17 | $54.50 | $55.05 | $54.45 | $54.65 | $54.65 | 16,938 |
| 2018-05-16 | $53.90 | $54.60 | $53.80 | $54.40 | $54.40 | 13,854 |
| 2018-05-15 | $53.80 | $54.30 | $52.75 | $53.65 | $53.65 | 18,525 |
| 2018-05-14 | $54.15 | $54.40 | $53.80 | $53.85 | $53.85 | 15,912 |
| 2018-05-11 | $55.20 | $55.53 | $54.05 | $54.05 | $54.05 | 20,177 |
| 2018-05-10 | $55.10 | $55.70 | $54.90 | $55.25 | $55.25 | 13,039 |
| 2018-05-09 | $55.15 | $56.80 | $54.35 | $55.10 | $55.10 | 20,160 |
| 2018-05-08 | $53.90 | $55.00 | $53.90 | $54.85 | $54.85 | 14,221 |
| 2018-05-07 | $53.25 | $54.55 | $52.72 | $53.95 | $53.95 | 16,357 |
| 2018-05-04 | $52.40 | $53.75 | $52.20 | $53.20 | $53.20 | 17,430 |
| 2018-05-03 | $53.45 | $53.45 | $52.20 | $52.50 | $52.50 | 16,599 |
| 2018-05-02 | $53.60 | $53.95 | $53.40 | $53.60 | $53.60 | 14,727 |
| 2018-05-01 | $53.35 | $53.95 | $52.70 | $53.60 | $53.60 | 25,477 |
| 2018-04-30 | $52.85 | $53.45 | $52.55 | $53.30 | $53.30 | 27,693 |
| 2018-04-27 | $52.95 | $53.25 | $52.35 | $52.70 | $52.70 | 18,590 |
| 2018-04-26 | $53.60 | $54.25 | $52.75 | $52.85 | $52.85 | 38,349 |
| 2018-04-25 | $53.10 | $53.85 | $53.10 | $53.45 | $53.45 | 24,513 |
| 2018-04-24 | $52.50 | $53.35 | $52.05 | $53.10 | $53.10 | 21,995 |
| 2018-04-23 | $52.10 | $52.90 | $51.50 | $52.40 | $52.40 | 21,562 |
| 2018-04-20 | $51.45 | $52.20 | $51.45 | $52.10 | $52.10 | 27,876 |
| 2018-04-19 | $51.30 | $51.80 | $51.30 | $51.50 | $51.50 | 25,919 |
| 2018-04-18 | $51.30 | $51.90 | $51.30 | $51.45 | $51.45 | 25,737 |
| 2018-04-17 | $51.10 | $51.50 | $50.65 | $51.15 | $51.15 | 13,906 |
| 2018-04-16 | $50.60 | $51.33 | $50.35 | $50.80 | $50.80 | 16,461 |
| 2018-04-13 | $50.60 | $50.80 | $49.80 | $50.40 | $50.40 | 13,615 |
| 2018-04-12 | $50.90 | $51.75 | $50.00 | $50.30 | $50.30 | 39,449 |
| 2018-04-11 | $49.75 | $50.65 | $49.45 | $50.55 | $50.55 | 45,429 |
| 2018-04-10 | $50.00 | $50.30 | $49.40 | $49.80 | $49.80 | 29,324 |
| 2018-04-09 | $50.70 | $51.55 | $49.60 | $49.60 | $49.60 | 49,802 |
| 2018-04-06 | $50.95 | $51.40 | $49.75 | $50.30 | $50.30 | 60,974 |
| 2018-04-05 | $52.45 | $52.45 | $50.60 | $51.15 | $51.15 | 58,876 |
| 2018-04-04 | $51.10 | $52.35 | $50.00 | $52.20 | $52.20 | 34,392 |
| 2018-04-03 | $49.65 | $50.70 | $48.90 | $50.10 | $50.10 | 46,016 |
| 2018-04-02 | $50.50 | $50.70 | $48.70 | $49.45 | $49.45 | 33,610 |
| 2018-03-29 | $50.60 | $51.45 | $50.40 | $50.45 | $50.45 | 24,732 |
| 2018-03-28 | $49.95 | $50.85 | $49.95 | $50.45 | $50.45 | 18,058 |
| 2018-03-27 | $50.15 | $50.78 | $49.95 | $50.00 | $50.00 | 19,033 |
| 2018-03-26 | $49.90 | $51.00 | $48.95 | $50.15 | $50.15 | 26,340 |
| 2018-03-23 | $49.80 | $50.15 | $49.05 | $49.30 | $49.30 | 35,793 |
| 2018-03-22 | $49.45 | $50.00 | $48.87 | $49.65 | $49.65 | 41,436 |
| 2018-03-21 | $50.00 | $50.35 | $49.60 | $49.80 | $49.80 | 41,396 |
| 2018-03-20 | $50.30 | $50.60 | $49.25 | $50.00 | $50.00 | 40,645 |
| 2018-03-19 | $50.55 | $50.55 | $49.85 | $50.25 | $50.25 | 22,390 |
| 2018-03-16 | $49.95 | $51.00 | $49.65 | $50.75 | $50.75 | 78,353 |
| 2018-03-15 | $50.00 | $50.45 | $49.35 | $49.75 | $49.75 | 27,287 |
| 2018-03-14 | $50.05 | $50.20 | $49.60 | $49.85 | $49.85 | 24,970 |
| 2018-03-13 | $50.25 | $50.60 | $49.80 | $49.95 | $49.95 | 15,515 |
| 2018-03-12 | $50.15 | $50.50 | $49.55 | $50.20 | $50.20 | 68,456 |
| 2018-03-09 | $49.95 | $50.60 | $49.30 | $50.15 | $50.15 | 34,971 |
| 2018-03-08 | $50.05 | $50.15 | $49.25 | $49.60 | $49.60 | 36,666 |
| 2018-03-07 | $50.00 | $50.50 | $49.65 | $49.80 | $49.80 | 27,406 |
| 2018-03-06 | $49.90 | $50.95 | $49.30 | $50.30 | $50.30 | 79,779 |
| 2018-03-05 | $48.90 | $50.15 | $48.68 | $49.83 | $49.83 | 47,772 |
| 2018-03-02 | $48.65 | $49.55 | $47.59 | $49.10 | $49.10 | 23,350 |
| 2018-03-01 | $48.45 | $49.58 | $48.15 | $49.25 | $49.25 | 31,509 |
| 2018-02-28 | $49.65 | $50.00 | $48.65 | $48.70 | $48.70 | 49,059 |
| 2018-02-27 | $50.10 | $50.80 | $49.45 | $49.50 | $49.50 | 41,030 |
| 2018-02-26 | $51.35 | $51.65 | $50.05 | $50.15 | $50.15 | 39,064 |
| 2018-02-23 | $49.95 | $51.45 | $49.40 | $51.35 | $51.35 | 45,559 |
| 2018-02-22 | $48.40 | $49.90 | $48.00 | $49.70 | $49.70 | 61,928 |
| 2018-02-21 | $48.35 | $49.63 | $48.35 | $48.70 | $48.70 | 47,734 |
| 2018-02-20 | $46.40 | $48.35 | $46.40 | $48.00 | $48.00 | 100,488 |
| 2018-02-16 | $45.40 | $46.65 | $45.40 | $46.25 | $46.25 | 43,039 |
| 2018-02-15 | $45.30 | $45.80 | $44.95 | $45.65 | $45.65 | 13,049 |
| 2018-02-14 | $44.50 | $45.50 | $44.45 | $45.10 | $45.10 | 18,997 |
| 2018-02-13 | $45.05 | $45.45 | $44.05 | $44.90 | $44.90 | 21,740 |
| 2018-02-12 | $45.60 | $45.60 | $44.05 | $45.10 | $45.10 | 29,526 |
| 2018-02-09 | $44.65 | $46.00 | $43.60 | $45.25 | $45.25 | 37,207 |
| 2018-02-08 | $44.50 | $45.05 | $43.91 | $44.20 | $44.20 | 30,248 |
| 2018-02-07 | $44.15 | $46.70 | $43.40 | $44.35 | $44.35 | 30,195 |
| 2018-02-06 | $42.50 | $44.70 | $42.20 | $44.10 | $44.10 | 41,180 |
| 2018-02-05 | $44.10 | $44.65 | $43.00 | $43.25 | $43.25 | 35,695 |
| 2018-02-02 | $44.95 | $45.10 | $44.40 | $44.50 | $44.50 | 24,711 |
| 2018-02-01 | $46.25 | $46.25 | $45.00 | $45.20 | $45.20 | 22,359 |
| 2018-01-31 | $45.65 | $46.78 | $45.00 | $46.10 | $46.10 | 57,772 |
| 2018-01-30 | $45.40 | $45.95 | $45.00 | $45.60 | $45.60 | 53,117 |
| 2018-01-29 | $46.60 | $46.60 | $45.85 | $45.85 | $45.85 | 27,687 |
| 2018-01-26 | $47.50 | $47.50 | $46.28 | $46.95 | $46.95 | 18,697 |
| 2018-01-25 | $46.85 | $47.70 | $46.25 | $47.40 | $47.40 | 23,467 |
| 2018-01-24 | $46.90 | $47.60 | $46.05 | $46.65 | $46.65 | 27,731 |
| 2018-01-23 | $46.95 | $49.20 | $46.00 | $46.95 | $46.95 | 17,999 |
| 2018-01-22 | $46.85 | $47.30 | $46.30 | $47.15 | $47.15 | 12,083 |
| 2018-01-19 | $46.90 | $47.35 | $46.40 | $46.85 | $46.85 | 14,787 |
| 2018-01-18 | $47.10 | $47.70 | $46.33 | $46.60 | $46.60 | 29,691 |
| 2018-01-17 | $46.80 | $49.05 | $46.40 | $47.15 | $47.15 | 36,158 |
| 2018-01-16 | $47.45 | $48.38 | $46.29 | $46.55 | $46.55 | 29,657 |
| 2018-01-12 | $47.55 | $47.55 | $46.50 | $47.20 | $47.20 | 20,514 |
| 2018-01-11 | $45.65 | $47.75 | $45.15 | $47.40 | $47.40 | 153,032 |
| 2018-01-10 | $45.05 | $45.80 | $44.10 | $45.35 | $45.35 | 23,969 |
| 2018-01-09 | $45.65 | $45.65 | $44.18 | $44.90 | $44.90 | 21,058 |
| 2018-01-08 | $44.00 | $46.10 | $43.29 | $45.65 | $45.65 | 89,577 |
| 2018-01-05 | $44.90 | $44.90 | $43.85 | $44.05 | $44.05 | 45,054 |
| 2018-01-04 | $45.60 | $45.60 | $44.50 | $44.90 | $44.90 | 26,491 |
| 2018-01-03 | $44.10 | $45.98 | $44.10 | $45.35 | $45.35 | 51,521 |
| 2018-01-02 | $44.75 | $45.50 | $44.00 | $44.15 | $44.15 | 45,408 |
| 2017-12-29 | $44.80 | $44.98 | $44.50 | $44.65 | $44.65 | 37,977 |
| 2017-12-28 | $45.05 | $45.50 | $44.85 | $45.20 | $45.20 | 30,872 |
| 2017-12-27 | $45.20 | $46.50 | $45.00 | $45.00 | $45.00 | 20,558 |
| 2017-12-26 | $45.25 | $45.65 | $45.00 | $45.15 | $45.15 | 23,613 |
| 2017-12-22 | $45.70 | $45.70 | $44.95 | $45.15 | $45.15 | 26,223 |
| 2017-12-21 | $45.30 | $45.85 | $45.25 | $45.55 | $45.55 | 30,300 |
| 2017-12-20 | $46.00 | $46.83 | $45.00 | $45.60 | $45.60 | 31,455 |
| 2017-12-19 | $45.85 | $46.50 | $45.10 | $45.60 | $45.60 | 52,831 |
| 2017-12-18 | $45.65 | $46.00 | $43.95 | $45.75 | $45.75 | 33,100 |
| 2017-12-15 | $43.85 | $45.40 | $43.40 | $45.15 | $45.15 | 73,554 |
| 2017-12-14 | $44.65 | $44.65 | $43.60 | $43.85 | $43.85 | 68,860 |
| 2017-12-13 | $44.45 | $45.08 | $43.95 | $44.35 | $44.35 | 34,950 |
| 2017-12-12 | $45.15 | $45.25 | $44.18 | $44.45 | $44.45 | 36,943 |
| 2017-12-11 | $44.60 | $45.60 | $43.45 | $45.05 | $45.05 | 47,984 |
| 2017-12-08 | $46.00 | $46.00 | $44.40 | $44.40 | $44.40 | 31,198 |
| 2017-12-07 | $45.75 | $45.95 | $45.45 | $45.75 | $45.75 | 10,169 |
| 2017-12-06 | $46.05 | $46.30 | $45.35 | $45.75 | $45.75 | 23,399 |
| 2017-12-05 | $46.30 | $46.65 | $45.35 | $46.05 | $46.05 | 30,709 |
| 2017-12-04 | $46.20 | $47.00 | $45.90 | $46.10 | $46.10 | 34,678 |
| 2017-12-01 | $46.50 | $46.85 | $44.85 | $45.80 | $45.80 | 77,291 |
| 2017-11-30 | $47.75 | $48.40 | $46.15 | $46.45 | $46.45 | 35,420 |
| 2017-11-29 | $47.35 | $48.45 | $47.35 | $47.70 | $47.70 | 91,426 |
| 2017-11-28 | $46.50 | $47.43 | $46.30 | $47.25 | $47.25 | 36,082 |
| 2017-11-27 | $46.60 | $47.45 | $46.15 | $46.45 | $46.45 | 28,524 |
| 2017-11-24 | $46.55 | $47.35 | $46.10 | $46.40 | $46.40 | 11,590 |
| 2017-11-22 | $47.70 | $48.00 | $46.05 | $46.35 | $46.35 | 32,770 |
| 2017-11-21 | $47.10 | $48.25 | $47.00 | $47.50 | $47.50 | 131,189 |
| 2017-11-20 | $48.30 | $49.40 | $46.50 | $46.95 | $46.95 | 83,788 |
| 2017-11-17 | $42.50 | $48.75 | $42.40 | $47.85 | $47.85 | 37,373 |
| 2017-11-16 | $43.35 | $44.40 | $42.25 | $43.75 | $43.75 | 74,404 |
| 2017-11-15 | $43.25 | $44.10 | $42.35 | $43.00 | $43.00 | 52,638 |
| 2017-11-14 | $43.05 | $43.65 | $42.95 | $43.25 | $43.25 | 65,369 |
| 2017-11-13 | $42.35 | $43.20 | $42.20 | $43.05 | $43.05 | 40,916 |
| 2017-11-10 | $41.65 | $42.75 | $41.55 | $42.40 | $42.40 | 36,684 |
| 2017-11-09 | $41.40 | $42.23 | $41.30 | $41.65 | $41.65 | 26,858 |
| 2017-11-08 | $40.95 | $41.60 | $40.60 | $41.45 | $41.45 | 33,946 |
| 2017-11-07 | $42.15 | $42.15 | $40.15 | $41.00 | $41.00 | 40,302 |
| 2017-11-06 | $41.80 | $42.25 | $41.75 | $42.00 | $42.00 | 35,147 |
| 2017-11-03 | $42.00 | $42.25 | $41.65 | $41.75 | $41.75 | 19,372 |
| 2017-11-02 | $41.95 | $42.10 | $40.21 | $41.90 | $41.90 | 40,629 |
| 2017-11-01 | $43.30 | $43.30 | $41.65 | $41.75 | $41.75 | 39,135 |
| 2017-10-31 | $42.85 | $43.20 | $42.55 | $42.85 | $42.85 | 29,971 |
| 2017-10-30 | $43.45 | $43.45 | $42.40 | $42.80 | $42.80 | 44,164 |
| 2017-10-27 | $43.50 | $43.70 | $43.00 | $43.60 | $43.60 | 16,114 |
| 2017-10-26 | $43.10 | $44.00 | $43.10 | $43.45 | $43.45 | 34,500 |
| 2017-10-25 | $42.85 | $43.25 | $42.40 | $43.05 | $43.05 | 27,226 |
| 2017-10-24 | $42.85 | $43.40 | $42.75 | $42.90 | $42.90 | 27,015 |
| 2017-10-23 | $42.65 | $43.05 | $42.45 | $42.70 | $42.70 | 25,544 |
| 2017-10-20 | $42.40 | $43.05 | $41.95 | $42.65 | $42.65 | 31,441 |
| 2017-10-19 | $41.95 | $42.45 | $41.65 | $42.00 | $42.00 | 35,267 |
| 2017-10-18 | $42.05 | $42.35 | $41.48 | $42.05 | $42.05 | 37,590 |
| 2017-10-17 | $42.10 | $42.20 | $41.65 | $41.75 | $41.75 | 28,694 |
| 2017-10-16 | $41.95 | $42.75 | $41.25 | $41.95 | $41.95 | 44,221 |
| 2017-10-13 | $42.25 | $42.75 | $41.75 | $42.00 | $42.00 | 39,782 |
| 2017-10-12 | $42.15 | $42.45 | $41.55 | $42.05 | $42.05 | 65,152 |
| 2017-10-11 | $42.15 | $42.73 | $41.65 | $42.10 | $42.10 | 94,872 |
| 2017-10-10 | $42.15 | $42.28 | $41.85 | $42.00 | $42.00 | 58,573 |
| 2017-10-09 | $41.95 | $42.15 | $41.75 | $41.90 | $41.90 | 32,374 |
| 2017-10-06 | $41.90 | $42.60 | $41.70 | $41.75 | $41.75 | 46,039 |
| 2017-10-05 | $42.55 | $42.80 | $41.85 | $41.90 | $41.90 | 53,899 |
| 2017-10-04 | $41.45 | $42.55 | $41.35 | $42.50 | $42.50 | 73,336 |
| 2017-10-03 | $41.30 | $42.75 | $41.05 | $41.25 | $41.25 | 105,767 |
| 2017-10-02 | $40.65 | $41.60 | $40.65 | $41.05 | $41.05 | 158,390 |
| 2017-09-29 | $42.50 | $42.50 | $41.05 | $41.13 | $41.13 | 56,418 |
| 2017-09-28 | $41.35 | $42.80 | $41.30 | $42.35 | $42.35 | 109,543 |
| 2017-09-27 | $41.80 | $41.90 | $41.00 | $41.60 | $41.60 | 95,356 |
| 2017-09-26 | $41.35 | $41.70 | $41.10 | $41.40 | $41.40 | 78,641 |
| 2017-09-25 | $39.58 | $42.03 | $39.58 | $41.40 | $41.40 | 58,764 |
| 2017-09-22 | $40.55 | $41.00 | $40.30 | $40.85 | $40.85 | 57,753 |
| 2017-09-21 | $40.90 | $41.15 | $40.45 | $40.50 | $40.50 | 47,105 |
| 2017-09-20 | $40.70 | $41.10 | $39.92 | $40.80 | $40.80 | 67,097 |
| 2017-09-19 | $40.75 | $41.05 | $40.20 | $40.85 | $40.85 | 42,714 |
| 2017-09-18 | $40.75 | $41.00 | $40.60 | $40.75 | $40.75 | 50,909 |
| 2017-09-15 | $40.65 | $41.25 | $40.60 | $40.80 | $40.80 | 68,980 |
| 2017-09-14 | $40.40 | $41.20 | $40.25 | $40.80 | $40.80 | 48,433 |
| 2017-09-13 | $39.85 | $41.10 | $39.85 | $40.40 | $40.40 | 38,755 |
| 2017-09-12 | $39.25 | $40.03 | $39.20 | $39.70 | $39.70 | 67,713 |
| 2017-09-11 | $39.25 | $39.45 | $38.80 | $39.05 | $39.05 | 50,889 |
| 2017-09-08 | $38.45 | $39.75 | $38.45 | $38.90 | $38.90 | 46,792 |
| 2017-09-07 | $38.85 | $39.55 | $38.75 | $38.85 | $38.85 | 53,421 |
| 2017-09-06 | $39.40 | $39.75 | $38.65 | $38.65 | $38.65 | 152,584 |
| 2017-09-05 | $39.30 | $39.80 | $38.80 | $39.40 | $39.40 | 49,583 |
| 2017-09-01 | $37.60 | $39.50 | $37.60 | $39.45 | $39.45 | 48,459 |
| 2017-08-31 | $38.95 | $40.15 | $38.20 | $38.40 | $38.40 | 70,635 |
| 2017-08-30 | $38.55 | $39.05 | $38.50 | $38.78 | $38.78 | 45,297 |
| 2017-08-29 | $36.90 | $39.35 | $36.60 | $38.60 | $38.60 | 87,315 |
| 2017-08-28 | $37.00 | $37.75 | $36.50 | $37.15 | $37.15 | 87,761 |
| 2017-08-25 | $36.50 | $37.80 | $36.50 | $36.90 | $36.90 | 47,364 |
| 2017-08-24 | $38.15 | $38.20 | $36.75 | $36.90 | $36.90 | 35,691 |
| 2017-08-23 | $39.10 | $39.10 | $37.55 | $37.65 | $37.65 | 26,293 |
| 2017-08-22 | $39.15 | $40.45 | $39.10 | $39.40 | $39.40 | 44,301 |
| 2017-08-21 | $38.35 | $39.67 | $38.35 | $38.90 | $38.90 | 42,080 |
| 2017-08-18 | $33.05 | $38.60 | $33.05 | $38.25 | $38.25 | 74,600 |
| 2017-08-17 | $37.55 | $37.60 | $36.60 | $36.90 | $36.90 | 47,559 |
| 2017-08-16 | $37.70 | $38.05 | $37.08 | $37.55 | $37.55 | 23,811 |
| 2017-08-15 | $38.25 | $38.25 | $37.40 | $37.55 | $37.55 | 21,756 |
| 2017-08-14 | $37.60 | $38.45 | $37.60 | $38.45 | $38.45 | 12,658 |
| 2017-08-11 | $37.30 | $38.15 | $37.03 | $37.45 | $37.45 | 15,011 |
| 2017-08-10 | $38.05 | $38.05 | $37.15 | $37.40 | $37.40 | 14,227 |
| 2017-08-09 | $38.70 | $38.70 | $37.90 | $38.10 | $38.10 | 15,324 |
| 2017-08-08 | $38.25 | $39.20 | $38.15 | $38.55 | $38.55 | 22,854 |
| 2017-08-07 | $37.85 | $38.35 | $37.70 | $38.15 | $38.15 | 12,784 |
| 2017-08-04 | $37.40 | $38.25 | $37.40 | $38.15 | $38.15 | 21,082 |
| 2017-08-03 | $38.20 | $38.35 | $37.08 | $37.30 | $37.30 | 33,916 |
| 2017-08-02 | $39.40 | $39.70 | $38.25 | $38.25 | $38.25 | 21,235 |
| 2017-08-01 | $38.85 | $39.50 | $38.55 | $39.40 | $39.40 | 34,043 |
| 2017-07-31 | $40.00 | $40.00 | $38.50 | $39.20 | $39.20 | 24,794 |
| 2017-07-28 | $39.07 | $39.30 | $38.55 | $39.20 | $39.20 | 13,239 |
| 2017-07-27 | $38.05 | $39.35 | $38.00 | $39.10 | $39.10 | 62,298 |
| 2017-07-26 | $38.00 | $38.50 | $37.73 | $38.30 | $38.30 | 16,101 |
| 2017-07-25 | $37.80 | $38.70 | $37.60 | $37.95 | $37.95 | 51,705 |
| 2017-07-24 | $38.25 | $38.25 | $37.50 | $37.60 | $37.60 | 18,571 |
| 2017-07-21 | $38.60 | $38.70 | $37.25 | $38.45 | $38.45 | 64,222 |
| 2017-07-20 | $38.25 | $38.90 | $38.00 | $38.40 | $38.40 | 65,105 |
| 2017-07-19 | $38.15 | $39.30 | $38.05 | $38.15 | $38.15 | 77,046 |
| 2017-07-18 | $38.55 | $38.75 | $37.53 | $38.10 | $38.10 | 54,348 |
| 2017-07-17 | $37.20 | $38.90 | $37.20 | $38.55 | $38.55 | 67,898 |
| 2017-07-14 | $38.50 | $38.55 | $37.30 | $37.40 | $37.40 | 40,181 |
| 2017-07-13 | $38.00 | $39.10 | $37.55 | $38.50 | $38.50 | 108,559 |
| 2017-07-12 | $38.00 | $38.40 | $37.17 | $37.55 | $37.55 | 26,424 |
| 2017-07-11 | $37.00 | $38.35 | $36.25 | $37.90 | $37.90 | 87,816 |
| 2017-07-10 | $37.90 | $38.40 | $37.10 | $37.45 | $37.45 | 40,429 |
| 2017-07-07 | $37.90 | $38.70 | $37.25 | $38.10 | $38.10 | 28,233 |
| 2017-07-06 | $38.50 | $38.50 | $37.25 | $37.65 | $37.65 | 53,753 |
| 2017-07-05 | $38.75 | $38.95 | $38.05 | $38.60 | $38.60 | 28,098 |
| 2017-07-03 | $38.95 | $40.60 | $38.60 | $38.90 | $38.90 | 34,958 |
| 2017-06-30 | $39.75 | $39.85 | $38.85 | $38.90 | $38.90 | 29,862 |
| 2017-06-29 | $39.40 | $40.30 | $38.55 | $39.50 | $39.50 | 32,344 |
| 2017-06-28 | $38.75 | $40.05 | $38.70 | $39.25 | $39.25 | 108,010 |
| 2017-06-27 | $38.20 | $39.20 | $38.20 | $38.50 | $38.50 | 39,838 |
| 2017-06-26 | $37.55 | $39.10 | $37.55 | $38.70 | $38.70 | 80,894 |
| 2017-06-23 | $37.65 | $38.00 | $37.15 | $37.35 | $37.35 | 79,685 |
| 2017-06-22 | $37.10 | $38.15 | $36.95 | $37.65 | $37.65 | 33,515 |
| 2017-06-21 | $37.05 | $37.50 | $36.90 | $37.00 | $37.00 | 48,136 |
| 2017-06-20 | $36.45 | $37.25 | $36.05 | $36.90 | $36.90 | 53,924 |
| 2017-06-19 | $38.10 | $38.10 | $36.40 | $36.60 | $36.60 | 63,560 |
| 2017-06-16 | $37.50 | $38.13 | $36.75 | $37.90 | $37.90 | 65,442 |
| 2017-06-15 | $37.20 | $38.00 | $36.90 | $37.90 | $37.90 | 29,494 |
| 2017-06-14 | $37.90 | $38.00 | $36.60 | $37.70 | $37.70 | 23,682 |
| 2017-06-13 | $37.80 | $38.10 | $37.40 | $37.95 | $37.95 | 18,366 |
| 2017-06-12 | $38.15 | $38.35 | $36.75 | $37.50 | $37.50 | 58,681 |
| 2017-06-09 | $38.40 | $38.85 | $37.90 | $38.05 | $38.05 | 67,478 |
| 2017-06-08 | $37.35 | $38.70 | $37.35 | $38.15 | $38.15 | 42,079 |
| 2017-06-07 | $36.15 | $37.45 | $35.90 | $37.30 | $37.30 | 39,647 |
| 2017-06-06 | $37.85 | $37.85 | $36.05 | $36.20 | $36.20 | 63,605 |
| 2017-06-05 | $38.05 | $38.35 | $36.85 | $38.20 | $38.20 | 32,261 |
| 2017-06-02 | $38.30 | $39.20 | $37.90 | $38.05 | $38.05 | 59,159 |
| 2017-06-01 | $36.15 | $38.20 | $36.10 | $38.10 | $38.10 | 48,280 |
| 2017-05-31 | $36.70 | $36.70 | $35.25 | $36.15 | $36.15 | 156,301 |
| 2017-05-30 | $37.15 | $37.20 | $36.25 | $36.55 | $36.55 | 51,084 |
| 2017-05-26 | $37.30 | $37.40 | $36.05 | $37.15 | $37.15 | 64,013 |
| 2017-05-25 | $39.30 | $39.60 | $37.35 | $37.60 | $37.60 | 54,710 |
| 2017-05-24 | $37.45 | $39.67 | $37.20 | $38.90 | $38.90 | 198,538 |
| 2017-05-23 | $38.50 | $40.20 | $36.80 | $37.40 | $37.40 | 353,325 |
| 2017-05-22 | $35.00 | $35.95 | $34.92 | $35.20 | $35.20 | 79,126 |
| 2017-05-19 | $34.50 | $35.25 | $34.10 | $35.00 | $35.00 | 90,168 |
| 2017-05-18 | $34.30 | $35.45 | $34.05 | $34.50 | $34.50 | 88,177 |
| 2017-05-17 | $35.20 | $36.10 | $33.80 | $34.05 | $34.05 | 48,679 |
| 2017-05-16 | $36.90 | $36.90 | $35.60 | $35.80 | $35.80 | 54,814 |
| 2017-05-15 | $36.40 | $37.00 | $36.30 | $36.55 | $36.55 | 77,610 |
| 2017-05-12 | $36.40 | $37.00 | $35.42 | $36.30 | $36.30 | 69,139 |
| 2017-05-11 | $36.35 | $37.15 | $36.05 | $36.60 | $36.60 | 73,036 |
| 2017-05-10 | $36.70 | $37.10 | $36.45 | $36.65 | $36.65 | 48,529 |
| 2017-05-09 | $36.75 | $37.20 | $36.50 | $36.80 | $36.80 | 53,999 |
| 2017-05-08 | $36.45 | $36.75 | $36.30 | $36.55 | $36.55 | 49,327 |
| 2017-05-05 | $35.95 | $36.40 | $35.70 | $36.30 | $36.30 | 32,187 |
| 2017-05-04 | $36.20 | $36.65 | $35.35 | $35.85 | $35.85 | 24,382 |
| 2017-05-03 | $35.45 | $36.25 | $34.65 | $36.15 | $36.15 | 55,032 |
| 2017-05-02 | $36.50 | $36.80 | $35.65 | $35.80 | $35.80 | 41,405 |
| 2017-05-01 | $37.55 | $37.55 | $36.40 | $36.40 | $36.40 | 40,761 |
| 2017-04-28 | $39.30 | $39.30 | $37.25 | $37.30 | $37.30 | 87,356 |
| 2017-04-27 | $38.45 | $39.60 | $38.35 | $39.40 | $39.40 | 92,553 |
| 2017-04-26 | $36.65 | $39.10 | $36.65 | $38.40 | $38.40 | 77,508 |
| 2017-04-25 | $36.60 | $36.95 | $36.10 | $36.70 | $36.70 | 91,559 |
| 2017-04-24 | $35.00 | $36.60 | $35.00 | $36.25 | $36.25 | 104,413 |
| 2017-04-21 | $36.55 | $36.55 | $35.80 | $36.00 | $36.00 | 55,125 |
| 2017-04-20 | $36.65 | $37.05 | $36.40 | $36.50 | $36.50 | 67,099 |
| 2017-04-19 | $37.80 | $37.80 | $36.10 | $36.50 | $36.50 | 72,601 |
| 2017-04-18 | $35.95 | $37.65 | $35.95 | $37.60 | $37.60 | 85,465 |
| 2017-04-17 | $35.10 | $36.20 | $34.95 | $36.15 | $36.15 | 148,350 |
| 2017-04-13 | $35.25 | $35.75 | $34.85 | $34.85 | $34.85 | 135,715 |
| 2017-04-12 | $35.90 | $35.95 | $35.10 | $35.55 | $35.55 | 196,967 |
| 2017-04-11 | $35.25 | $36.28 | $34.45 | $36.00 | $36.00 | 110,157 |
| 2017-04-10 | $37.15 | $37.65 | $35.25 | $35.40 | $35.40 | 76,106 |
| 2017-04-07 | $36.00 | $37.35 | $35.75 | $37.10 | $37.10 | 98,342 |
| 2017-04-06 | $35.45 | $36.10 | $35.00 | $36.10 | $36.10 | 78,243 |
| 2017-04-05 | $35.45 | $35.75 | $34.95 | $35.50 | $35.50 | 149,417 |
| 2017-04-04 | $35.40 | $35.60 | $34.34 | $35.15 | $35.15 | 216,967 |
| 2017-04-03 | $36.45 | $36.50 | $35.60 | $35.85 | $35.85 | 138,100 |
| 2017-03-31 | $36.70 | $36.80 | $36.25 | $36.45 | $36.45 | 96,878 |
| 2017-03-30 | $35.15 | $36.60 | $34.80 | $36.55 | $36.55 | 66,119 |
| 2017-03-29 | $35.00 | $35.65 | $34.95 | $35.05 | $35.05 | 37,852 |
| 2017-03-28 | $35.25 | $35.85 | $34.75 | $34.85 | $34.85 | 55,167 |
| 2017-03-27 | $34.15 | $35.58 | $33.95 | $35.55 | $35.55 | 58,075 |
| 2017-03-24 | $35.05 | $35.20 | $34.20 | $34.35 | $34.35 | 65,392 |
| 2017-03-23 | $34.40 | $35.05 | $34.00 | $35.00 | $35.00 | 87,557 |
| 2017-03-22 | $33.90 | $34.60 | $33.25 | $34.45 | $34.45 | 103,373 |
| 2017-03-21 | $33.95 | $34.25 | $31.85 | $34.05 | $34.05 | 148,677 |
| 2017-03-20 | $34.45 | $34.45 | $33.50 | $33.65 | $33.65 | 68,297 |
| 2017-03-17 | $34.60 | $34.70 | $33.75 | $34.40 | $34.40 | 79,532 |
| 2017-03-16 | $34.25 | $34.82 | $34.25 | $34.45 | $34.45 | 63,572 |
| 2017-03-15 | $34.25 | $34.65 | $33.20 | $34.50 | $34.50 | 52,576 |
| 2017-03-14 | $34.20 | $34.35 | $32.60 | $34.05 | $34.05 | 94,036 |
| 2017-03-13 | $33.55 | $34.25 | $33.30 | $34.20 | $34.20 | 65,515 |
| 2017-03-10 | $32.80 | $33.90 | $32.75 | $33.75 | $33.75 | 58,626 |
| 2017-03-09 | $32.80 | $33.40 | $32.55 | $32.60 | $32.60 | 83,195 |
| 2017-03-08 | $33.85 | $33.85 | $32.85 | $32.90 | $32.90 | 115,245 |
| 2017-03-07 | $33.20 | $33.70 | $32.65 | $33.55 | $33.55 | 102,750 |
| 2017-03-06 | $32.50 | $33.60 | $32.10 | $33.20 | $33.20 | 88,417 |
| 2017-03-03 | $33.25 | $33.25 | $32.05 | $32.75 | $32.75 | 109,242 |
| 2017-03-02 | $33.05 | $33.55 | $32.55 | $33.20 | $33.20 | 71,522 |
| 2017-03-01 | $32.35 | $33.10 | $32.23 | $33.05 | $33.05 | 122,816 |
| 2017-02-28 | $32.05 | $32.20 | $31.75 | $31.85 | $31.85 | 93,483 |
| 2017-02-27 | $31.85 | $32.35 | $31.40 | $32.20 | $32.20 | 98,737 |
| 2017-02-24 | $30.60 | $31.95 | $30.50 | $31.85 | $31.85 | 87,556 |
| 2017-02-23 | $31.30 | $32.05 | $30.85 | $31.00 | $31.00 | 141,999 |
| 2017-02-22 | $32.30 | $32.30 | $30.20 | $31.35 | $31.35 | 264,955 |
| 2017-02-21 | $35.20 | $35.20 | $32.00 | $32.80 | $32.80 | 3,976 |
| 2017-02-17 | $40.00 | $40.00 | $38.75 | $38.85 | $38.85 | 83,586 |
| 2017-02-16 | $40.30 | $40.40 | $39.80 | $40.00 | $40.00 | 47,612 |
| 2017-02-15 | $40.10 | $40.60 | $40.10 | $40.35 | $40.35 | 43,998 |
| 2017-02-14 | $41.25 | $41.85 | $40.25 | $40.40 | $40.40 | 64,693 |
| 2017-02-13 | $42.85 | $42.85 | $41.35 | $41.55 | $41.55 | 36,433 |
| 2017-02-10 | $42.70 | $42.75 | $41.80 | $42.45 | $42.45 | 24,121 |
| 2017-02-09 | $41.10 | $42.30 | $41.10 | $42.10 | $42.10 | 20,895 |
| 2017-02-08 | $41.65 | $42.00 | $40.10 | $40.90 | $40.90 | 52,733 |
| 2017-02-07 | $42.30 | $42.85 | $41.70 | $42.30 | $42.30 | 22,326 |
| 2017-02-06 | $42.80 | $42.80 | $42.10 | $42.30 | $42.30 | 24,865 |
| 2017-02-03 | $42.95 | $43.00 | $42.05 | $43.00 | $43.00 | 20,448 |
| 2017-02-02 | $42.35 | $42.85 | $42.10 | $42.50 | $42.50 | 31,371 |
| 2017-02-01 | $42.35 | $43.85 | $41.65 | $42.30 | $42.30 | 39,809 |
| 2017-01-31 | $41.65 | $42.30 | $40.90 | $41.95 | $41.95 | 31,676 |
| 2017-01-30 | $41.45 | $42.65 | $40.25 | $42.20 | $42.20 | 43,348 |
| 2017-01-27 | $42.35 | $42.45 | $41.80 | $42.05 | $42.05 | 24,193 |
| 2017-01-26 | $44.20 | $44.30 | $42.55 | $42.60 | $42.60 | 27,619 |
| 2017-01-25 | $43.35 | $44.25 | $43.35 | $43.60 | $43.60 | 29,578 |
| 2017-01-24 | $41.95 | $43.25 | $41.95 | $43.05 | $43.05 | 36,283 |
| 2017-01-23 | $41.90 | $42.25 | $41.50 | $41.90 | $41.90 | 23,013 |
| 2017-01-20 | $42.25 | $42.58 | $42.00 | $42.20 | $42.20 | 23,148 |
| 2017-01-19 | $43.60 | $43.60 | $41.80 | $41.95 | $41.95 | 21,928 |
| 2017-01-18 | $43.60 | $43.60 | $42.65 | $43.50 | $43.50 | 22,619 |
| 2017-01-17 | $44.30 | $44.53 | $43.45 | $43.45 | $43.45 | 33,185 |
| 2017-01-13 | $42.50 | $44.35 | $42.40 | $44.30 | $44.30 | 54,466 |
| 2017-01-12 | $43.05 | $43.35 | $41.30 | $41.80 | $41.80 | 63,330 |
| 2017-01-11 | $44.95 | $44.95 | $43.25 | $43.45 | $43.45 | 10,838 |
| 2017-01-10 | $42.90 | $45.45 | $42.90 | $44.95 | $44.95 | 15,260 |
| 2017-01-09 | $43.50 | $44.30 | $42.28 | $42.85 | $42.85 | 76,515 |
| 2017-01-06 | $44.90 | $44.90 | $43.95 | $44.10 | $44.10 | 23,587 |
| 2017-01-05 | $45.15 | $45.25 | $44.20 | $44.75 | $44.75 | 52,703 |
| 2017-01-04 | $44.30 | $45.80 | $44.30 | $45.55 | $45.55 | 42,535 |
| 2017-01-03 | $44.25 | $45.30 | $43.65 | $43.90 | $43.90 | 57,157 |
| 2016-12-30 | $44.75 | $45.15 | $43.40 | $43.75 | $43.75 | 53,785 |
| 2016-12-29 | $44.95 | $45.48 | $44.10 | $44.60 | $44.60 | 32,859 |
| 2016-12-28 | $45.85 | $46.40 | $44.45 | $44.95 | $44.95 | 42,285 |
| 2016-12-27 | $45.15 | $46.15 | $45.15 | $45.80 | $45.80 | 31,541 |
| 2016-12-23 | $44.35 | $45.75 | $43.45 | $44.70 | $44.70 | 36,752 |
| 2016-12-22 | $46.05 | $46.05 | $43.90 | $43.95 | $43.95 | 39,756 |
| 2016-12-21 | $46.35 | $46.80 | $45.65 | $45.90 | $45.90 | 42,664 |
| 2016-12-20 | $44.70 | $46.60 | $44.70 | $46.60 | $46.60 | 96,553 |
| 2016-12-19 | $44.55 | $45.25 | $44.40 | $44.75 | $44.75 | 45,126 |
| 2016-12-16 | $44.50 | $45.65 | $44.45 | $44.55 | $44.55 | 92,754 |
| 2016-12-15 | $45.10 | $45.25 | $44.15 | $44.35 | $44.35 | 92,423 |
| 2016-12-14 | $47.00 | $47.00 | $44.85 | $44.90 | $44.90 | 80,418 |
| 2016-12-13 | $45.80 | $46.55 | $45.64 | $46.20 | $46.20 | 54,791 |
| 2016-12-12 | $46.40 | $46.55 | $45.65 | $45.80 | $45.80 | 75,689 |
| 2016-12-09 | $47.15 | $47.15 | $46.30 | $46.45 | $46.45 | 78,275 |
| 2016-12-08 | $44.40 | $47.40 | $44.40 | $46.95 | $46.95 | 72,847 |
| 2016-12-07 | $46.95 | $47.75 | $46.95 | $47.50 | $47.50 | 260,001 |
| 2016-12-06 | $45.80 | $46.85 | $45.50 | $46.60 | $46.60 | 116,930 |
| 2016-12-05 | $45.60 | $46.45 | $45.50 | $45.53 | $45.53 | 121,191 |
| 2016-12-02 | $44.55 | $45.65 | $44.15 | $45.25 | $45.25 | 88,630 |
| 2016-12-01 | $45.35 | $45.61 | $43.95 | $44.55 | $44.55 | 81,130 |
| 2016-11-30 | $45.90 | $47.20 | $45.25 | $45.55 | $45.55 | 135,854 |
| 2016-11-29 | $43.15 | $45.65 | $43.05 | $45.00 | $45.00 | 250,005 |
| 2016-11-28 | $43.05 | $43.10 | $42.35 | $43.00 | $43.00 | 76,299 |
| 2016-11-25 | $42.85 | $43.50 | $42.65 | $42.75 | $42.75 | 26,955 |
| 2016-11-23 | $42.50 | $43.75 | $42.50 | $43.30 | $43.30 | 75,077 |
| 2016-11-22 | $43.00 | $43.55 | $41.45 | $43.30 | $43.30 | 90,651 |
| 2016-11-21 | $41.75 | $43.50 | $41.55 | $42.90 | $42.90 | 271,482 |
| 2016-11-18 | $43.10 | $44.00 | $42.25 | $42.45 | $42.45 | 255,101 |
| 2016-11-17 | $42.25 | $42.25 | $41.00 | $41.05 | $41.05 | 147,553 |
| 2016-11-16 | $40.95 | $41.55 | $40.95 | $41.55 | $41.55 | 56,342 |
| 2016-11-15 | $41.80 | $41.99 | $40.60 | $40.90 | $40.90 | 30,659 |
| 2016-11-14 | $40.65 | $42.75 | $39.48 | $41.75 | $41.75 | 83,862 |
| 2016-11-11 | $40.30 | $40.70 | $38.10 | $40.60 | $40.60 | 70,120 |
| 2016-11-10 | $39.20 | $41.00 | $38.15 | $40.40 | $40.40 | 45,551 |
| 2016-11-09 | $36.50 | $39.15 | $36.50 | $38.80 | $38.80 | 40,195 |
| 2016-11-08 | $38.35 | $38.56 | $36.50 | $36.65 | $36.65 | 46,202 |
| 2016-11-07 | $38.10 | $38.90 | $37.78 | $38.70 | $38.70 | 19,483 |
| 2016-11-04 | $37.65 | $38.30 | $37.60 | $37.70 | $37.70 | 32,820 |
| 2016-11-03 | $37.35 | $38.45 | $37.35 | $37.50 | $37.50 | 38,501 |
| 2016-11-02 | $39.60 | $39.70 | $37.55 | $37.65 | $37.65 | 65,030 |
| 2016-11-01 | $40.85 | $41.05 | $39.50 | $39.60 | $39.60 | 51,276 |
| 2016-10-31 | $41.00 | $41.13 | $40.45 | $40.85 | $40.85 | 47,728 |
| 2016-10-28 | $40.80 | $41.80 | $39.75 | $41.05 | $41.05 | 45,351 |
| 2016-10-27 | $40.80 | $41.05 | $40.05 | $40.95 | $40.95 | 33,170 |
| 2016-10-26 | $40.15 | $40.70 | $40.15 | $40.70 | $40.70 | 36,643 |
| 2016-10-25 | $40.90 | $40.90 | $40.00 | $40.30 | $40.30 | 38,767 |
| 2016-10-24 | $40.45 | $41.10 | $40.20 | $40.75 | $40.75 | 50,993 |
| 2016-10-21 | $40.70 | $40.70 | $40.05 | $40.10 | $40.10 | 96,177 |
| 2016-10-20 | $40.05 | $41.35 | $40.05 | $40.75 | $40.75 | 96,507 |
| 2016-10-19 | $38.75 | $41.73 | $38.75 | $41.20 | $41.20 | 253,282 |
| 2016-10-18 | $37.80 | $38.05 | $37.15 | $37.30 | $37.30 | 41,319 |
| 2016-10-17 | $37.60 | $38.25 | $37.05 | $37.75 | $37.75 | 19,126 |
| 2016-10-14 | $37.00 | $37.90 | $36.95 | $37.79 | $37.79 | 33,776 |
| 2016-10-13 | $37.06 | $37.59 | $36.80 | $37.01 | $37.01 | 22,243 |
| 2016-10-12 | $36.56 | $37.48 | $36.56 | $37.24 | $37.24 | 17,622 |
| 2016-10-11 | $37.46 | $37.46 | $36.79 | $36.83 | $36.83 | 34,097 |
| 2016-10-10 | $36.80 | $37.38 | $36.74 | $37.16 | $37.16 | 17,457 |
| 2016-10-07 | $37.34 | $37.62 | $36.18 | $36.50 | $36.50 | 57,409 |
| 2016-10-06 | $36.92 | $37.20 | $36.42 | $36.90 | $36.90 | 28,043 |
| 2016-10-05 | $36.31 | $37.29 | $36.03 | $36.80 | $36.80 | 38,339 |
| 2016-10-04 | $36.39 | $36.74 | $35.93 | $36.30 | $36.30 | 47,650 |
| 2016-10-03 | $36.00 | $36.60 | $35.98 | $36.46 | $36.46 | 50,784 |
| 2016-09-30 | $35.42 | $36.50 | $35.06 | $36.39 | $36.39 | 59,970 |
| 2016-09-29 | $35.75 | $35.78 | $35.08 | $35.12 | $35.12 | 36,770 |
| 2016-09-28 | $35.60 | $36.32 | $35.50 | $35.59 | $35.59 | 40,405 |
| 2016-09-27 | $36.03 | $36.35 | $35.51 | $35.69 | $35.69 | 40,928 |
| 2016-09-26 | $36.82 | $36.82 | $36.01 | $36.27 | $36.27 | 38,098 |
| 2016-09-23 | $36.78 | $37.15 | $33.11 | $36.84 | $36.84 | 79,551 |
| 2016-09-22 | $35.66 | $37.00 | $35.60 | $36.97 | $36.97 | 44,095 |
| 2016-09-21 | $36.54 | $36.99 | $35.17 | $35.85 | $35.85 | 75,530 |
| 2016-09-20 | $37.00 | $37.00 | $36.32 | $36.52 | $36.52 | 31,729 |
| 2016-09-19 | $38.08 | $38.12 | $36.86 | $37.05 | $37.05 | 49,754 |
| 2016-09-16 | $38.15 | $38.65 | $37.37 | $38.12 | $38.12 | 92,075 |
| 2016-09-15 | $37.68 | $38.47 | $37.68 | $38.08 | $38.08 | 22,393 |
| 2016-09-14 | $38.00 | $38.60 | $36.41 | $37.91 | $37.91 | 41,405 |
| 2016-09-13 | $38.85 | $39.29 | $37.89 | $37.94 | $37.94 | 42,014 |
| 2016-09-12 | $38.80 | $39.60 | $38.60 | $39.14 | $39.14 | 56,926 |
| 2016-09-09 | $40.04 | $40.04 | $38.53 | $38.88 | $38.88 | 33,638 |
| 2016-09-08 | $40.03 | $40.31 | $39.71 | $39.96 | $39.96 | 51,064 |
| 2016-09-07 | $40.62 | $40.62 | $38.03 | $40.30 | $40.30 | 57,724 |
| 2016-09-06 | $41.04 | $41.04 | $39.85 | $40.50 | $40.50 | 49,286 |
| 2016-09-02 | $41.86 | $43.07 | $40.83 | $40.87 | $40.87 | 60,041 |
| 2016-09-01 | $39.29 | $41.83 | $39.10 | $41.40 | $41.40 | 135,173 |
| 2016-08-31 | $39.97 | $40.89 | $38.62 | $39.14 | $39.14 | 157,485 |
| 2016-08-30 | $39.60 | $40.53 | $39.60 | $40.09 | $40.09 | 71,374 |
| 2016-08-29 | $39.86 | $40.57 | $36.34 | $39.60 | $39.60 | 62,571 |
| 2016-08-26 | $40.15 | $40.51 | $39.56 | $40.33 | $40.33 | 53,514 |
| 2016-08-25 | $40.09 | $40.65 | $39.67 | $39.94 | $39.94 | 50,089 |
| 2016-08-24 | $39.94 | $40.10 | $39.44 | $40.02 | $40.02 | 81,917 |
| 2016-08-23 | $38.87 | $40.93 | $38.68 | $40.16 | $40.16 | 265,793 |
| 2016-08-22 | $36.78 | $39.49 | $36.62 | $38.64 | $38.64 | 205,578 |
| 2016-08-19 | $37.42 | $38.25 | $36.23 | $36.68 | $36.68 | 336,570 |
| 2016-08-18 | $32.18 | $32.95 | $32.05 | $32.33 | $32.33 | 61,008 |
| 2016-08-17 | $33.89 | $33.97 | $32.01 | $32.12 | $32.12 | 62,531 |
| 2016-08-16 | $34.01 | $34.30 | $33.77 | $34.01 | $34.01 | 40,894 |
| 2016-08-15 | $33.56 | $34.38 | $33.03 | $34.15 | $34.15 | 39,317 |
| 2016-08-12 | $33.61 | $33.79 | $32.92 | $33.38 | $33.38 | 45,922 |
| 2016-08-11 | $33.47 | $34.33 | $33.39 | $33.61 | $33.61 | 30,649 |
| 2016-08-10 | $33.97 | $34.11 | $33.19 | $33.50 | $33.50 | 38,679 |
| 2016-08-09 | $34.85 | $34.85 | $33.92 | $34.09 | $34.09 | 20,211 |
| 2016-08-08 | $34.75 | $35.12 | $34.54 | $34.64 | $34.64 | 27,670 |
| 2016-08-05 | $34.21 | $35.11 | $34.21 | $34.78 | $34.78 | 43,067 |
| 2016-08-04 | $34.74 | $34.88 | $33.79 | $34.18 | $34.18 | 28,272 |
| 2016-08-03 | $34.02 | $34.99 | $34.00 | $34.95 | $34.95 | 29,033 |
| 2016-08-02 | $34.60 | $34.60 | $34.04 | $34.16 | $34.16 | 30,545 |
| 2016-08-01 | $35.23 | $35.23 | $34.18 | $34.39 | $34.39 | 58,653 |
| 2016-07-29 | $35.54 | $35.89 | $35.04 | $35.08 | $35.08 | 34,986 |
| 2016-07-28 | $34.96 | $35.56 | $34.96 | $35.28 | $35.28 | 43,163 |
| 2016-07-27 | $34.14 | $35.54 | $34.14 | $35.25 | $35.25 | 52,308 |
| 2016-07-26 | $33.76 | $34.44 | $32.99 | $34.32 | $34.32 | 56,482 |
| 2016-07-25 | $32.20 | $33.82 | $31.96 | $33.68 | $33.68 | 99,689 |
| 2016-07-22 | $32.17 | $32.34 | $31.62 | $32.16 | $32.16 | 223,090 |
| 2016-07-21 | $32.35 | $32.95 | $31.92 | $32.27 | $32.27 | 31,196 |
| 2016-07-20 | $32.62 | $33.27 | $32.34 | $32.61 | $32.61 | 31,576 |
| 2016-07-19 | $32.24 | $32.84 | $32.06 | $32.47 | $32.47 | 33,952 |
| 2016-07-18 | $30.89 | $32.90 | $30.89 | $32.52 | $32.52 | 38,499 |
| 2016-07-15 | $31.93 | $32.29 | $31.44 | $31.89 | $31.89 | 54,191 |
| 2016-07-14 | $32.97 | $33.33 | $31.53 | $31.61 | $31.61 | 64,686 |
| 2016-07-13 | $31.77 | $32.94 | $31.40 | $32.81 | $32.81 | 71,799 |
| 2016-07-12 | $31.15 | $31.83 | $30.81 | $31.71 | $31.71 | 63,202 |
| 2016-07-11 | $30.41 | $31.18 | $29.84 | $30.80 | $30.80 | 33,340 |
| 2016-07-08 | $29.21 | $30.44 | $28.47 | $30.36 | $30.36 | 54,071 |
| 2016-07-07 | $28.24 | $29.00 | $28.24 | $28.79 | $28.79 | 55,144 |
| 2016-07-06 | $27.63 | $28.56 | $27.63 | $28.29 | $28.29 | 63,804 |
| 2016-07-05 | $28.11 | $28.48 | $27.00 | $27.69 | $27.69 | 55,670 |
| 2016-07-01 | $28.17 | $28.82 | $27.90 | $28.11 | $28.11 | 55,884 |
| 2016-06-30 | $27.66 | $28.45 | $27.10 | $28.24 | $28.24 | 53,234 |
| 2016-06-29 | $26.49 | $28.06 | $26.49 | $27.48 | $27.48 | 70,397 |
| 2016-06-28 | $26.17 | $26.91 | $25.61 | $26.29 | $26.29 | 88,914 |
| 2016-06-27 | $25.69 | $26.15 | $25.33 | $26.05 | $26.05 | 80,136 |
| 2016-06-24 | $25.25 | $25.88 | $24.83 | $25.87 | $25.87 | 203,107 |
| 2016-06-23 | $25.70 | $26.19 | $25.25 | $26.19 | $26.19 | 44,725 |
| 2016-06-22 | $26.00 | $26.50 | $25.31 | $25.55 | $25.55 | 105,347 |
| 2016-06-21 | $25.75 | $26.23 | $25.43 | $26.09 | $26.09 | 69,796 |
| 2016-06-20 | $25.49 | $25.90 | $25.08 | $25.67 | $25.67 | 56,557 |
| 2016-06-17 | $24.81 | $25.65 | $24.81 | $25.23 | $25.23 | 179,797 |
| 2016-06-16 | $24.41 | $25.04 | $24.30 | $24.88 | $24.88 | 88,994 |
| 2016-06-15 | $23.73 | $25.20 | $23.72 | $24.45 | $24.45 | 87,648 |
| 2016-06-14 | $23.60 | $24.09 | $23.42 | $23.91 | $23.91 | 83,221 |
| 2016-06-13 | $24.07 | $24.57 | $23.54 | $23.65 | $23.65 | 71,435 |
| 2016-06-10 | $24.28 | $24.61 | $23.69 | $24.14 | $24.14 | 128,855 |
| 2016-06-09 | $24.37 | $24.61 | $24.11 | $24.45 | $24.45 | 112,971 |
| 2016-06-08 | $24.13 | $24.69 | $23.87 | $24.55 | $24.55 | 52,894 |
| 2016-06-07 | $24.09 | $24.44 | $23.95 | $24.11 | $24.11 | 54,806 |
| 2016-06-06 | $23.70 | $24.34 | $23.32 | $24.16 | $24.16 | 64,521 |
| 2016-06-03 | $23.75 | $24.05 | $23.25 | $23.80 | $23.80 | 65,363 |
| 2016-06-02 | $24.38 | $24.52 | $23.78 | $23.97 | $23.97 | 110,462 |
| 2016-06-01 | $23.77 | $24.64 | $23.22 | $24.46 | $24.46 | 84,448 |
| 2016-05-31 | $24.04 | $24.29 | $23.46 | $23.78 | $23.78 | 151,503 |
| 2016-05-27 | $23.30 | $24.61 | $22.84 | $24.02 | $24.02 | 80,197 |
| 2016-05-26 | $22.65 | $23.24 | $22.53 | $23.13 | $23.13 | 64,575 |
| 2016-05-25 | $21.64 | $22.83 | $21.48 | $22.68 | $22.68 | 144,088 |
| 2016-05-24 | $22.01 | $22.01 | $19.49 | $21.65 | $21.65 | 484,201 |
| 2016-05-23 | $23.00 | $23.58 | $22.75 | $23.18 | $23.18 | 62,278 |
| 2016-05-20 | $22.95 | $23.29 | $22.51 | $23.25 | $23.25 | 26,316 |
| 2016-05-19 | $22.53 | $22.99 | $22.50 | $22.78 | $22.78 | 46,045 |
| 2016-05-18 | $22.75 | $22.81 | $22.35 | $22.58 | $22.58 | 69,880 |
| 2016-05-17 | $22.78 | $23.55 | $22.52 | $22.79 | $22.79 | 42,023 |
| 2016-05-16 | $23.12 | $23.72 | $22.76 | $22.97 | $22.97 | 135,648 |
| 2016-05-13 | $23.56 | $23.57 | $22.65 | $23.05 | $23.05 | 62,480 |
| 2016-05-12 | $23.94 | $23.94 | $23.03 | $23.25 | $23.25 | 57,675 |
| 2016-05-11 | $25.84 | $25.84 | $23.82 | $23.95 | $23.95 | 69,692 |
| 2016-05-10 | $25.37 | $26.27 | $25.06 | $25.96 | $25.96 | 59,584 |
| 2016-05-09 | $24.87 | $25.58 | $24.68 | $25.39 | $25.39 | 67,219 |
| 2016-05-06 | $24.87 | $25.34 | $24.53 | $25.02 | $25.02 | 58,632 |
| 2016-05-05 | $26.74 | $27.08 | $24.84 | $25.01 | $25.01 | 108,068 |
| 2016-05-04 | $25.23 | $27.60 | $25.23 | $26.76 | $26.76 | 174,028 |
| 2016-05-03 | $26.71 | $26.71 | $25.87 | $26.36 | $26.36 | 153,635 |
| 2016-05-02 | $26.74 | $26.74 | $26.03 | $26.42 | $26.42 | 167,586 |
| 2016-04-29 | $27.05 | $27.37 | $26.34 | $26.57 | $26.57 | 59,810 |
| 2016-04-28 | $27.26 | $27.85 | $26.44 | $27.03 | $27.03 | 51,863 |
| 2016-04-27 | $25.91 | $27.36 | $25.91 | $27.23 | $27.23 | 50,691 |
| 2016-04-26 | $25.06 | $27.24 | $25.06 | $26.99 | $26.99 | 72,736 |
| 2016-04-25 | $25.92 | $26.16 | $25.48 | $25.81 | $25.81 | 42,520 |
| 2016-04-22 | $25.47 | $26.09 | $25.12 | $26.05 | $26.05 | 36,485 |
| 2016-04-21 | $25.71 | $26.10 | $25.12 | $25.32 | $25.32 | 86,786 |
| 2016-04-20 | $25.42 | $26.14 | $25.21 | $25.73 | $25.73 | 47,002 |
| 2016-04-19 | $25.35 | $25.93 | $25.35 | $25.64 | $25.64 | 36,133 |
| 2016-04-18 | $25.51 | $25.99 | $25.23 | $25.74 | $25.74 | 32,676 |
| 2016-04-15 | $26.15 | $26.35 | $25.52 | $25.65 | $25.65 | 49,588 |
| 2016-04-14 | $26.12 | $26.56 | $26.09 | $26.32 | $26.32 | 38,116 |
| 2016-04-13 | $24.60 | $26.29 | $24.56 | $26.11 | $26.11 | 59,612 |
| 2016-04-12 | $24.44 | $25.19 | $23.55 | $24.90 | $24.90 | 44,953 |
| 2016-04-11 | $23.57 | $24.68 | $23.54 | $24.31 | $24.31 | 102,505 |
| 2016-04-08 | $22.94 | $23.72 | $22.72 | $23.47 | $23.47 | 94,337 |
| 2016-04-07 | $23.00 | $23.33 | $22.50 | $22.88 | $22.88 | 96,983 |
| 2016-04-06 | $23.80 | $23.89 | $23.00 | $23.28 | $23.28 | 46,093 |
| 2016-04-05 | $23.84 | $24.24 | $23.76 | $23.90 | $23.90 | 99,959 |
| 2016-04-04 | $24.56 | $25.26 | $23.94 | $23.94 | $23.94 | 31,372 |
| 2016-04-01 | $24.71 | $24.73 | $24.28 | $24.50 | $24.50 | 50,554 |
| 2016-03-31 | $25.58 | $25.67 | $24.91 | $25.00 | $25.00 | 33,887 |
| 2016-03-30 | $24.86 | $26.22 | $24.84 | $25.26 | $25.26 | 31,356 |
| 2016-03-29 | $25.95 | $25.95 | $24.14 | $24.90 | $24.90 | 50,260 |
| 2016-03-28 | $26.69 | $26.69 | $24.66 | $24.69 | $24.69 | 35,536 |
| 2016-03-24 | $24.92 | $26.30 | $24.54 | $25.69 | $25.69 | 29,070 |
| 2016-03-23 | $26.55 | $27.11 | $24.83 | $24.93 | $24.93 | 41,746 |
| 2016-03-22 | $26.53 | $27.21 | $26.13 | $26.29 | $26.29 | 35,353 |
| 2016-03-21 | $26.28 | $26.89 | $26.28 | $26.69 | $26.69 | 50,952 |
| 2016-03-18 | $26.47 | $26.75 | $26.23 | $26.42 | $26.42 | 64,625 |
| 2016-03-17 | $25.78 | $26.50 | $25.44 | $26.33 | $26.33 | 51,589 |
| 2016-03-16 | $25.80 | $26.05 | $25.59 | $25.84 | $25.84 | 43,748 |
| 2016-03-15 | $25.44 | $27.60 | $25.44 | $25.83 | $25.83 | 125,510 |
| 2016-03-14 | $24.92 | $25.10 | $24.64 | $24.94 | $24.94 | 47,704 |
| 2016-03-11 | $25.07 | $25.14 | $24.72 | $25.08 | $25.08 | 69,241 |
| 2016-03-10 | $24.84 | $25.00 | $24.33 | $24.79 | $24.79 | 44,511 |
| 2016-03-09 | $25.25 | $25.40 | $24.00 | $24.51 | $24.51 | 120,594 |
| 2016-03-08 | $27.24 | $27.24 | $25.15 | $25.17 | $25.17 | 88,316 |
| 2016-03-07 | $27.02 | $27.58 | $26.70 | $27.31 | $27.31 | 52,822 |
| 2016-03-04 | $26.54 | $27.18 | $26.44 | $26.89 | $26.89 | 61,022 |
| 2016-03-03 | $26.24 | $27.12 | $26.05 | $26.58 | $26.58 | 64,206 |
| 2016-03-02 | $25.38 | $26.40 | $25.15 | $26.37 | $26.37 | 49,191 |
| 2016-03-01 | $25.39 | $25.39 | $24.46 | $25.36 | $25.36 | 88,279 |
| 2016-02-29 | $25.80 | $25.86 | $25.09 | $25.14 | $25.14 | 91,386 |
| 2016-02-26 | $25.51 | $26.11 | $25.37 | $25.85 | $25.85 | 58,452 |
| 2016-02-25 | $25.70 | $25.70 | $24.95 | $25.28 | $25.28 | 80,048 |
| 2016-02-24 | $25.68 | $25.74 | $25.07 | $25.65 | $25.65 | 71,614 |
| 2016-02-23 | $25.53 | $26.49 | $25.40 | $25.82 | $25.82 | 52,113 |
| 2016-02-22 | $24.49 | $26.67 | $24.49 | $25.66 | $25.66 | 75,862 |
| 2016-02-19 | $26.02 | $26.02 | $23.92 | $24.27 | $24.27 | 115,930 |
| 2016-02-18 | $25.30 | $25.81 | $25.05 | $25.52 | $25.52 | 57,493 |
| 2016-02-17 | $24.68 | $25.52 | $24.68 | $25.26 | $25.26 | 45,505 |
| 2016-02-16 | $24.00 | $24.68 | $23.57 | $24.46 | $24.46 | 75,372 |
| 2016-02-12 | $23.86 | $24.05 | $23.53 | $23.87 | $23.87 | 53,079 |
| 2016-02-11 | $22.41 | $24.01 | $22.41 | $23.75 | $23.75 | 63,241 |
| 2016-02-10 | $23.11 | $23.69 | $22.47 | $22.85 | $22.85 | 49,015 |
| 2016-02-09 | $22.17 | $23.58 | $22.17 | $23.04 | $23.04 | 52,364 |
| 2016-02-08 | $22.92 | $22.92 | $21.82 | $22.37 | $22.37 | 61,496 |
| 2016-02-05 | $22.67 | $23.46 | $22.41 | $22.98 | $22.98 | 157,166 |
| 2016-02-04 | $22.61 | $22.93 | $22.10 | $22.89 | $22.89 | 82,747 |
| 2016-02-03 | $23.40 | $23.40 | $22.47 | $22.61 | $22.61 | 66,859 |
| 2016-02-02 | $22.68 | $23.25 | $21.93 | $23.14 | $23.14 | 87,204 |
| 2016-02-01 | $23.36 | $23.56 | $22.67 | $22.85 | $22.85 | 78,118 |
| 2016-01-29 | $22.30 | $23.54 | $22.30 | $23.46 | $23.46 | 112,170 |
| 2016-01-28 | $21.90 | $22.42 | $21.66 | $22.27 | $22.27 | 39,870 |
| 2016-01-27 | $22.79 | $23.04 | $21.72 | $21.89 | $21.89 | 63,282 |
| 2016-01-26 | $22.40 | $22.64 | $21.87 | $22.58 | $22.58 | 80,237 |
| 2016-01-25 | $22.49 | $22.55 | $21.56 | $22.41 | $22.41 | 72,455 |
| 2016-01-22 | $22.73 | $23.12 | $22.25 | $22.56 | $22.56 | 61,054 |
| 2016-01-21 | $22.55 | $23.30 | $22.28 | $22.38 | $22.38 | 63,369 |
| 2016-01-20 | $21.94 | $22.91 | $21.20 | $22.54 | $22.54 | 69,924 |
| 2016-01-19 | $21.88 | $22.35 | $21.17 | $22.22 | $22.22 | 132,075 |
| 2016-01-15 | $21.32 | $21.73 | $20.67 | $21.50 | $21.50 | 100,191 |
| 2016-01-14 | $22.10 | $22.29 | $20.67 | $21.83 | $21.83 | 167,773 |
| 2016-01-13 | $23.48 | $23.68 | $21.77 | $21.99 | $21.99 | 130,442 |
| 2016-01-12 | $24.47 | $24.63 | $22.76 | $23.55 | $23.55 | 100,937 |
| 2016-01-11 | $25.11 | $25.37 | $24.08 | $24.41 | $24.41 | 100,334 |
| 2016-01-08 | $25.69 | $25.98 | $24.85 | $25.02 | $25.02 | 174,459 |
| 2016-01-07 | $25.54 | $26.07 | $24.98 | $25.54 | $25.54 | 187,058 |
| 2016-01-06 | $27.01 | $27.30 | $25.18 | $25.77 | $25.77 | 213,402 |
| 2016-01-05 | $27.27 | $28.00 | $26.74 | $27.43 | $27.43 | 85,947 |
| 2016-01-04 | $26.39 | $27.60 | $25.69 | $27.37 | $27.37 | 74,551 |
| 2015-12-31 | $27.58 | $28.25 | $25.61 | $26.69 | $26.69 | 100,956 |
| 2015-12-30 | $27.90 | $28.25 | $27.51 | $27.62 | $27.62 | 31,911 |
| 2015-12-29 | $28.12 | $28.45 | $27.77 | $28.02 | $28.02 | 55,862 |
| 2015-12-28 | $27.28 | $27.95 | $26.28 | $27.79 | $27.79 | 129,952 |
| 2015-12-24 | $28.58 | $29.56 | $27.13 | $27.26 | $27.26 | 46,296 |
| 2015-12-23 | $27.64 | $28.81 | $27.51 | $28.68 | $28.68 | 69,183 |
| 2015-12-22 | $26.42 | $27.60 | $25.84 | $27.56 | $27.56 | 55,922 |
| 2015-12-21 | $26.41 | $26.41 | $25.58 | $26.12 | $26.12 | 52,985 |
| 2015-12-18 | $26.69 | $26.69 | $25.54 | $26.34 | $26.34 | 86,675 |
| 2015-12-17 | $25.03 | $26.73 | $24.43 | $26.69 | $26.69 | 93,162 |
| 2015-12-16 | $25.52 | $25.98 | $24.11 | $24.75 | $24.75 | 215,156 |
| 2015-12-15 | $25.24 | $25.66 | $24.75 | $25.62 | $25.62 | 148,411 |
| 2015-12-14 | $27.30 | $27.36 | $24.74 | $25.03 | $25.03 | 129,140 |
| 2015-12-11 | $26.26 | $26.84 | $26.11 | $26.59 | $26.59 | 58,300 |
| 2015-12-10 | $26.86 | $27.42 | $26.64 | $26.78 | $26.78 | 39,962 |
| 2015-12-09 | $27.11 | $27.75 | $26.47 | $26.49 | $26.49 | 62,940 |
| 2015-12-08 | $26.65 | $27.43 | $26.27 | $26.99 | $26.99 | 54,568 |
| 2015-12-07 | $26.75 | $27.26 | $26.30 | $26.63 | $26.63 | 61,585 |
| 2015-12-04 | $26.57 | $27.17 | $26.44 | $26.87 | $26.87 | 62,019 |
| 2015-12-03 | $26.42 | $27.10 | $26.32 | $26.87 | $26.87 | 77,932 |
| 2015-12-02 | $25.76 | $26.69 | $25.66 | $26.50 | $26.50 | 73,643 |
| 2015-12-01 | $26.87 | $26.87 | $25.44 | $26.01 | $26.01 | 126,636 |
| 2015-11-30 | $29.29 | $29.29 | $26.42 | $26.48 | $26.48 | 332,484 |
| 2015-11-27 | $29.61 | $29.75 | $29.05 | $29.39 | $29.39 | 34,839 |
| 2015-11-25 | $29.89 | $30.44 | $29.30 | $29.95 | $29.95 | 47,395 |
| 2015-11-24 | $31.27 | $31.31 | $29.60 | $29.87 | $29.87 | 110,035 |
| 2015-11-23 | $32.10 | $34.30 | $29.74 | $31.50 | $31.50 | 326,455 |
| 2015-11-20 | $25.55 | $32.71 | $25.37 | $32.55 | $32.55 | 465,208 |
| 2015-11-19 | $36.99 | $38.00 | $36.89 | $37.92 | $37.92 | 61,287 |
| 2015-11-18 | $36.98 | $37.49 | $34.40 | $37.07 | $37.07 | 37,567 |
| 2015-11-17 | $37.00 | $37.53 | $36.64 | $37.00 | $37.00 | 56,459 |
| 2015-11-16 | $36.63 | $37.19 | $35.87 | $37.03 | $37.03 | 82,990 |
| 2015-11-13 | $36.49 | $37.07 | $35.01 | $37.00 | $37.00 | 54,294 |
| 2015-11-12 | $36.50 | $37.14 | $36.20 | $36.71 | $36.71 | 43,269 |
| 2015-11-11 | $36.55 | $37.63 | $36.23 | $36.76 | $36.76 | 45,255 |
| 2015-11-10 | $33.58 | $36.71 | $33.58 | $36.66 | $36.66 | 43,099 |
| 2015-11-09 | $34.42 | $34.43 | $33.43 | $33.53 | $33.53 | 26,909 |
| 2015-11-06 | $34.90 | $35.06 | $33.93 | $34.84 | $34.84 | 28,532 |
| 2015-11-05 | $35.75 | $35.75 | $35.05 | $35.18 | $35.18 | 11,562 |
| 2015-11-04 | $35.31 | $35.82 | $35.06 | $35.72 | $35.72 | 29,129 |
| 2015-11-03 | $34.72 | $35.45 | $34.63 | $35.05 | $35.05 | 28,456 |
| 2015-11-02 | $34.21 | $34.84 | $33.88 | $34.79 | $34.79 | 11,756 |
| 2015-10-30 | $33.93 | $35.01 | $33.93 | $34.24 | $34.24 | 15,534 |
| 2015-10-29 | $34.75 | $35.13 | $33.52 | $34.06 | $34.06 | 27,705 |
| 2015-10-28 | $32.99 | $35.15 | $32.99 | $34.99 | $34.99 | 40,875 |
| 2015-10-27 | $33.00 | $33.12 | $32.16 | $33.01 | $33.01 | 54,833 |
| 2015-10-26 | $33.50 | $34.79 | $32.61 | $33.06 | $33.06 | 40,087 |
| 2015-10-23 | $33.86 | $33.86 | $33.09 | $33.49 | $33.49 | 24,321 |
| 2015-10-22 | $33.65 | $34.31 | $32.86 | $33.86 | $33.86 | 31,082 |
| 2015-10-21 | $34.98 | $35.19 | $33.65 | $33.65 | $33.65 | 31,030 |
| 2015-10-20 | $36.77 | $36.87 | $34.65 | $35.00 | $35.00 | 33,437 |
| 2015-10-19 | $35.82 | $36.95 | $35.81 | $36.83 | $36.83 | 29,632 |
| 2015-10-16 | $36.87 | $36.87 | $35.63 | $36.04 | $36.04 | 22,211 |
| 2015-10-15 | $35.22 | $36.75 | $35.07 | $36.75 | $36.75 | 31,624 |
| 2015-10-14 | $34.79 | $35.44 | $34.35 | $35.34 | $35.34 | 50,731 |
| 2015-10-13 | $34.27 | $34.92 | $34.27 | $34.50 | $34.50 | 38,629 |
| 2015-10-12 | $34.75 | $35.41 | $34.16 | $34.33 | $34.33 | 13,422 |
| 2015-10-09 | $35.03 | $35.03 | $34.57 | $34.67 | $34.67 | 11,819 |
| 2015-10-08 | $34.45 | $35.00 | $34.44 | $34.86 | $34.86 | 16,086 |
| 2015-10-07 | $34.01 | $34.62 | $33.58 | $34.40 | $34.40 | 26,844 |
| 2015-10-06 | $34.71 | $35.34 | $33.51 | $33.87 | $33.87 | 39,910 |
| 2015-10-05 | $33.79 | $34.97 | $33.79 | $34.95 | $34.95 | 18,930 |
| 2015-10-02 | $32.80 | $33.69 | $32.60 | $33.64 | $33.64 | 27,977 |
| 2015-10-01 | $32.96 | $33.56 | $32.79 | $33.06 | $33.06 | 38,699 |
| 2015-09-30 | $33.24 | $33.94 | $32.63 | $33.09 | $33.09 | 40,467 |
| 2015-09-29 | $32.94 | $33.21 | $32.77 | $32.95 | $32.95 | 26,766 |
| 2015-09-28 | $32.78 | $33.40 | $32.65 | $32.94 | $32.94 | 57,431 |
| 2015-09-25 | $33.73 | $34.00 | $31.52 | $32.70 | $32.70 | 36,768 |
| 2015-09-24 | $32.43 | $33.50 | $31.00 | $33.40 | $33.40 | 32,090 |
| 2015-09-23 | $34.28 | $34.28 | $32.56 | $32.84 | $32.84 | 38,615 |
| 2015-09-22 | $34.50 | $34.64 | $34.35 | $34.35 | $34.35 | 37,976 |
| 2015-09-21 | $34.57 | $35.43 | $34.51 | $34.60 | $34.60 | 24,157 |
| 2015-09-18 | $34.71 | $34.84 | $34.32 | $34.32 | $34.32 | 52,199 |
| 2015-09-17 | $35.10 | $36.12 | $34.92 | $35.11 | $35.11 | 41,670 |
| 2015-09-16 | $33.96 | $35.31 | $33.69 | $35.17 | $35.17 | 41,104 |
| 2015-09-15 | $33.96 | $34.34 | $33.28 | $33.83 | $33.83 | 50,653 |
| 2015-09-14 | $34.55 | $34.87 | $33.34 | $33.80 | $33.80 | 39,307 |
| 2015-09-11 | $35.32 | $35.40 | $34.31 | $34.52 | $34.52 | 30,864 |
| 2015-09-10 | $34.89 | $35.43 | $34.24 | $35.33 | $35.33 | 45,673 |
| 2015-09-09 | $35.55 | $35.71 | $34.88 | $35.01 | $35.01 | 36,399 |
| 2015-09-08 | $35.44 | $35.80 | $35.25 | $35.34 | $35.34 | 23,359 |
Americas Car Mart Inc (CRMT) News Headlines
Recent Americas Car Mart Inc (CRMT) News
Similar Companies to Americas Car Mart Inc (CRMT) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |