Corvel Corp (CRVL) Exchange: NASDAQ
Data as of May 22, 2025
$113.67 ($-0.64) -0.56%
Corvel Corp - Daily Information
Click for more stock information on Corvel Corp.| Daily Information | Data |
|---|---|
| Date | May 22, 2025 |
| Open | $113.84 |
| Previous Close | $113.67 |
| High | $114.92 |
| Low | $113.50 |
| Adjusted Open | $113.84 |
| Previous Adjusted Close | $113.67 |
| Adjusted High | $114.92 |
| Adjusted Low | $113.50 |
About Corvel Corp (CRVL)
CorVel Corporation is aProvider of technology-enabled healthcare solutions to assist employers in managing the cost of healthcare benefits. Founded in 1987 and headquartered in Irvine, California, CorVel provides services to a broad range of employers, from Fortune 500 corporations to every size of small business. The company serves its clients through a nationwide network of more than 29,000 third-party administrators, medical management practices and select health plans. CorVel has grown steadily since its founding, and now operates in all 50 states with offices in 22 locations. The company functions to protect corporate assets and ensure employee benefits are administered accurately and objectively. Core services include medical bill review, provider network access, care management, disability management and workers' compensation.
Invest in Corvel Corp (CRVL)
Historical Stock Data for Corvel Corp (CRVL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | $113.84 | $114.92 | $113.50 | $113.67 | $113.67 | 65,466 |
| 2025-05-19 | $112.69 | $114.46 | $112.69 | $114.31 | $114.31 | 104,098 |
| 2025-05-16 | $109.98 | $114.21 | $109.93 | $113.71 | $113.71 | 146,526 |
| 2025-05-15 | $110.19 | $110.69 | $108.36 | $110.03 | $110.03 | 192,695 |
| 2025-05-14 | $113.72 | $114.11 | $109.02 | $110.19 | $110.19 | 153,600 |
| 2025-05-13 | $114.47 | $116.00 | $112.48 | $114.32 | $114.32 | 112,889 |
| 2025-05-12 | $114.71 | $114.99 | $112.44 | $114.08 | $114.08 | 138,092 |
| 2025-05-09 | $111.74 | $113.41 | $111.62 | $112.51 | $112.51 | 192,286 |
| 2025-05-08 | $112.62 | $114.00 | $110.70 | $112.22 | $112.22 | 111,300 |
| 2025-05-07 | $112.18 | $112.82 | $110.55 | $111.43 | $111.43 | 95,852 |
| 2025-05-06 | $110.00 | $111.65 | $109.53 | $111.33 | $111.33 | 100,738 |
| 2025-05-05 | $111.24 | $112.58 | $110.33 | $110.52 | $110.52 | 127,993 |
| 2025-05-02 | $110.65 | $112.88 | $109.80 | $112.03 | $112.03 | 116,171 |
| 2025-05-01 | $109.25 | $110.29 | $107.85 | $108.97 | $108.97 | 186,151 |
| 2025-04-30 | $108.38 | $109.45 | $106.71 | $108.76 | $108.76 | 147,614 |
| 2025-04-29 | $109.03 | $109.60 | $107.02 | $109.00 | $109.00 | 230,201 |
| 2025-04-28 | $110.70 | $111.84 | $108.80 | $109.75 | $109.75 | 183,287 |
| 2025-04-25 | $111.00 | $111.00 | $108.68 | $110.31 | $110.31 | 185,999 |
| 2025-04-24 | $115.02 | $115.21 | $110.12 | $111.17 | $111.17 | 478,145 |
| 2025-04-23 | $115.32 | $117.10 | $113.92 | $114.64 | $114.64 | 132,545 |
| 2025-04-22 | $109.51 | $113.20 | $109.51 | $112.87 | $112.87 | 271,940 |
| 2025-04-21 | $115.09 | $115.21 | $109.16 | $110.17 | $110.17 | 114,938 |
| 2025-04-17 | $116.32 | $118.17 | $114.67 | $115.09 | $115.09 | 121,327 |
| 2025-04-16 | $118.22 | $118.80 | $115.19 | $117.12 | $117.12 | 154,137 |
| 2025-04-15 | $116.34 | $119.57 | $115.36 | $118.66 | $118.66 | 135,835 |
| 2025-04-14 | $117.80 | $118.72 | $115.16 | $116.38 | $116.38 | 125,976 |
| 2025-04-11 | $114.93 | $117.48 | $112.83 | $115.86 | $115.86 | 77,934 |
| 2025-04-10 | $113.47 | $117.23 | $111.51 | $114.90 | $114.90 | 199,974 |
| 2025-04-09 | $107.03 | $118.00 | $107.03 | $115.56 | $115.56 | 187,364 |
| 2025-04-08 | $111.92 | $115.46 | $106.86 | $107.66 | $107.66 | 207,510 |
| 2025-04-07 | $106.97 | $113.05 | $106.02 | $108.81 | $108.81 | 156,290 |
| 2025-04-04 | $108.18 | $110.84 | $108.01 | $110.51 | $110.51 | 146,153 |
| 2025-04-03 | $108.05 | $112.52 | $107.18 | $111.12 | $111.12 | 116,443 |
| 2025-04-02 | $112.06 | $112.86 | $110.72 | $111.50 | $111.50 | 131,418 |
| 2025-04-01 | $111.08 | $114.10 | $111.04 | $113.41 | $113.41 | 119,475 |
| 2025-03-31 | $110.36 | $112.77 | $109.97 | $111.97 | $111.97 | 119,363 |
| 2025-03-28 | $111.33 | $111.71 | $109.55 | $111.36 | $111.36 | 81,386 |
| 2025-03-27 | $111.20 | $112.84 | $110.88 | $111.95 | $111.95 | 91,119 |
| 2025-03-26 | $110.48 | $111.84 | $110.24 | $111.53 | $111.53 | 71,605 |
| 2025-03-25 | $111.03 | $111.51 | $109.51 | $110.10 | $110.10 | 81,921 |
| 2025-03-24 | $109.86 | $111.10 | $109.06 | $110.97 | $110.97 | 95,080 |
| 2025-03-21 | $106.27 | $108.19 | $105.60 | $107.86 | $107.86 | 292,339 |
| 2025-03-20 | $107.04 | $109.45 | $107.04 | $107.32 | $107.32 | 80,047 |
| 2025-03-19 | $105.68 | $108.98 | $105.68 | $108.34 | $108.34 | 101,048 |
| 2025-03-18 | $105.62 | $107.21 | $105.24 | $105.79 | $105.79 | 102,979 |
| 2025-03-17 | $105.62 | $106.55 | $104.82 | $106.21 | $106.21 | 72,739 |
| 2025-03-14 | $104.02 | $107.00 | $103.76 | $106.65 | $106.65 | 81,509 |
| 2025-03-13 | $104.09 | $105.65 | $103.03 | $103.48 | $103.48 | 74,181 |
| 2025-03-12 | $106.61 | $107.47 | $103.84 | $103.89 | $103.89 | 90,412 |
| 2025-03-11 | $105.41 | $108.12 | $104.76 | $106.17 | $106.17 | 96,365 |
| 2025-03-10 | $106.84 | $107.52 | $104.08 | $104.89 | $104.89 | 88,044 |
| 2025-03-07 | $108.29 | $109.00 | $106.00 | $108.76 | $108.76 | 72,651 |
| 2025-03-06 | $107.00 | $109.79 | $106.78 | $108.47 | $108.47 | 94,896 |
| 2025-03-05 | $107.08 | $109.42 | $107.08 | $107.75 | $107.75 | 92,872 |
| 2025-03-04 | $107.04 | $108.97 | $104.58 | $107.27 | $107.27 | 76,066 |
| 2025-03-03 | $110.19 | $111.25 | $107.31 | $108.19 | $108.19 | 158,464 |
| 2025-02-28 | $108.35 | $110.46 | $107.63 | $110.27 | $110.27 | 148,810 |
| 2025-02-27 | $108.71 | $109.86 | $107.91 | $108.54 | $108.54 | 68,224 |
| 2025-02-26 | $109.83 | $110.52 | $108.00 | $108.76 | $108.76 | 54,315 |
| 2025-02-25 | $106.55 | $110.87 | $106.55 | $110.23 | $110.23 | 161,879 |
| 2025-02-24 | $109.85 | $109.85 | $104.67 | $106.26 | $106.26 | 105,139 |
| 2025-02-21 | $115.05 | $115.19 | $108.48 | $108.54 | $108.54 | 109,304 |
| 2025-02-20 | $118.58 | $119.54 | $114.26 | $114.27 | $114.27 | 138,921 |
| 2025-02-19 | $117.95 | $120.64 | $117.49 | $119.47 | $119.47 | 111,899 |
| 2025-02-18 | $117.26 | $118.99 | $115.93 | $118.99 | $118.99 | 81,806 |
| 2025-02-14 | $119.29 | $119.66 | $116.96 | $117.33 | $117.33 | 47,163 |
| 2025-02-13 | $117.90 | $119.13 | $116.47 | $119.13 | $119.13 | 49,354 |
| 2025-02-12 | $116.19 | $118.52 | $115.83 | $116.78 | $116.78 | 67,401 |
| 2025-02-11 | $116.51 | $120.27 | $116.51 | $118.02 | $118.02 | 79,338 |
| 2025-02-10 | $116.87 | $118.58 | $114.89 | $117.39 | $117.39 | 106,417 |
| 2025-02-07 | $121.96 | $123.81 | $115.61 | $116.20 | $116.20 | 113,449 |
| 2025-02-06 | $127.97 | $128.25 | $122.36 | $122.76 | $122.76 | 110,320 |
| 2025-02-05 | $125.00 | $128.61 | $120.51 | $128.46 | $128.46 | 208,182 |
| 2025-02-04 | $115.55 | $124.93 | $115.55 | $124.63 | $124.63 | 115,886 |
| 2025-02-03 | $114.16 | $116.24 | $112.97 | $115.97 | $115.97 | 92,006 |
| 2025-01-31 | $115.01 | $117.74 | $114.65 | $115.85 | $115.85 | 85,200 |
| 2025-01-30 | $115.40 | $117.00 | $114.78 | $115.64 | $115.64 | 56,200 |
| 2025-01-29 | $115.07 | $116.36 | $113.79 | $115.15 | $115.15 | 61,099 |
| 2025-01-28 | $116.37 | $117.80 | $114.80 | $115.71 | $115.71 | 72,685 |
| 2025-01-27 | $113.40 | $117.41 | $113.23 | $116.37 | $116.37 | 97,333 |
| 2025-01-24 | $114.07 | $114.29 | $112.06 | $114.11 | $114.11 | 91,918 |
| 2025-01-23 | $108.98 | $115.99 | $108.55 | $115.15 | $115.15 | 263,900 |
| 2025-01-22 | $109.52 | $110.97 | $108.85 | $109.21 | $109.21 | 94,026 |
| 2025-01-21 | $109.84 | $112.19 | $109.84 | $110.39 | $110.39 | 89,192 |
| 2025-01-17 | $109.45 | $109.79 | $108.71 | $108.85 | $108.85 | 115,524 |
| 2025-01-16 | $110.19 | $110.52 | $108.70 | $108.75 | $108.75 | 117,672 |
| 2025-01-15 | $112.10 | $112.10 | $110.07 | $110.61 | $110.61 | 90,985 |
| 2025-01-14 | $107.82 | $110.25 | $107.00 | $110.18 | $110.18 | 106,041 |
| 2025-01-13 | $104.42 | $108.12 | $103.80 | $107.72 | $107.72 | 82,388 |
| 2025-01-10 | $107.50 | $108.19 | $105.57 | $106.01 | $106.01 | 88,293 |
| 2025-01-08 | $108.34 | $110.04 | $107.07 | $109.54 | $109.54 | 74,528 |
| 2025-01-07 | $108.80 | $110.03 | $107.38 | $108.77 | $108.77 | 88,987 |
| 2025-01-06 | $110.72 | $111.99 | $108.26 | $109.03 | $109.03 | 95,016 |
| 2025-01-03 | $109.58 | $111.45 | $108.83 | $110.72 | $110.72 | 94,824 |
| 2025-01-02 | $111.84 | $112.57 | $108.82 | $109.16 | $109.16 | 219,184 |
| 2024-12-31 | $112.67 | $113.62 | $111.01 | $111.26 | $111.26 | 59,675 |
| 2024-12-30 | $111.87 | $113.93 | $111.50 | $112.26 | $112.26 | 69,101 |
| 2024-12-27 | $113.66 | $115.09 | $112.60 | $113.74 | $113.74 | 135,507 |
| 2024-12-26 | $116.00 | $118.69 | $113.55 | $114.96 | $114.96 | 85,754 |
| 2024-12-24 | $341.85 | $347.45 | $340.50 | $347.45 | $115.82 | 69,495 |
| 2024-12-23 | $347.40 | $347.56 | $336.58 | $338.16 | $112.72 | 110,523 |
| 2024-12-20 | $325.49 | $345.79 | $325.49 | $345.72 | $115.24 | 495,090 |
| 2024-12-19 | $342.36 | $348.62 | $333.38 | $334.25 | $111.42 | 301,314 |
| 2024-12-18 | $350.00 | $353.12 | $336.25 | $336.99 | $112.33 | 185,037 |
| 2024-12-17 | $363.26 | $363.45 | $349.42 | $350.29 | $116.76 | 161,541 |
| 2024-12-16 | $353.78 | $374.67 | $353.78 | $366.26 | $122.09 | 146,529 |
| 2024-12-13 | $354.53 | $354.87 | $350.69 | $352.00 | $352.00 | 30,186 |
| 2024-12-12 | $359.21 | $359.86 | $352.02 | $354.95 | $354.95 | 22,876 |
| 2024-12-11 | $361.20 | $362.05 | $354.18 | $358.21 | $358.21 | 36,228 |
| 2024-12-10 | $350.30 | $365.00 | $348.81 | $357.82 | $357.82 | 69,333 |
| 2024-12-09 | $352.99 | $353.60 | $348.23 | $350.30 | $350.30 | 39,556 |
| 2024-12-06 | $353.72 | $355.69 | $348.50 | $352.58 | $352.58 | 28,269 |
| 2024-12-05 | $357.49 | $359.15 | $349.74 | $351.86 | $351.86 | 24,006 |
| 2024-12-04 | $355.75 | $360.89 | $355.75 | $359.80 | $359.80 | 23,934 |
| 2024-12-03 | $363.57 | $364.43 | $355.25 | $356.11 | $356.11 | 39,570 |
| 2024-12-02 | $361.39 | $365.75 | $357.01 | $363.54 | $363.54 | 39,225 |
| 2024-11-29 | $364.52 | $367.73 | $362.16 | $365.40 | $365.40 | 25,510 |
| 2024-11-27 | $374.80 | $376.56 | $360.14 | $361.39 | $361.39 | 37,429 |
| 2024-11-26 | $367.02 | $370.72 | $362.70 | $370.61 | $370.61 | 40,691 |
| 2024-11-25 | $371.17 | $381.73 | $365.48 | $366.02 | $366.02 | 74,843 |
| 2024-11-22 | $362.00 | $371.39 | $362.00 | $370.44 | $370.44 | 62,109 |
| 2024-11-21 | $356.74 | $361.90 | $355.40 | $360.19 | $360.19 | 37,009 |
| 2024-11-20 | $356.78 | $356.99 | $345.34 | $355.23 | $355.23 | 38,870 |
| 2024-11-19 | $356.25 | $362.00 | $352.10 | $358.32 | $358.32 | 33,876 |
| 2024-11-18 | $347.34 | $358.26 | $344.05 | $355.98 | $355.98 | 31,410 |
| 2024-11-15 | $349.27 | $349.27 | $340.65 | $344.74 | $344.74 | 31,411 |
| 2024-11-14 | $353.91 | $356.61 | $345.83 | $346.67 | $346.67 | 25,017 |
| 2024-11-13 | $363.25 | $365.45 | $354.24 | $355.44 | $355.44 | 33,167 |
| 2024-11-12 | $362.78 | $367.84 | $354.09 | $359.48 | $359.48 | 66,375 |
| 2024-11-11 | $359.34 | $367.56 | $359.34 | $362.32 | $362.32 | 40,570 |
| 2024-11-08 | $355.00 | $364.04 | $355.00 | $358.99 | $358.99 | 78,345 |
| 2024-11-07 | $349.17 | $355.00 | $341.82 | $353.14 | $353.14 | 66,795 |
| 2024-11-06 | $325.00 | $359.99 | $325.00 | $350.98 | $350.98 | 84,074 |
| 2024-11-05 | $300.80 | $316.70 | $300.80 | $316.25 | $316.25 | 23,433 |
| 2024-11-04 | $301.27 | $303.00 | $299.34 | $300.61 | $300.61 | 23,146 |
| 2024-11-01 | $298.46 | $305.57 | $298.46 | $302.14 | $302.14 | 23,253 |
| 2024-10-31 | $303.04 | $305.52 | $297.82 | $297.82 | $297.82 | 20,544 |
| 2024-10-30 | $305.77 | $308.15 | $304.18 | $304.44 | $304.44 | 16,189 |
| 2024-10-29 | $301.71 | $307.77 | $301.71 | $307.47 | $307.47 | 18,107 |
| 2024-10-28 | $307.08 | $307.41 | $297.80 | $301.71 | $301.71 | 28,143 |
| 2024-10-25 | $305.00 | $308.67 | $303.34 | $304.01 | $304.01 | 14,344 |
| 2024-10-24 | $304.20 | $305.93 | $302.02 | $304.10 | $304.10 | 24,238 |
| 2024-10-23 | $302.59 | $304.82 | $302.33 | $304.33 | $304.33 | 16,513 |
| 2024-10-22 | $308.12 | $308.66 | $304.26 | $304.46 | $304.46 | 25,649 |
| 2024-10-21 | $311.64 | $311.83 | $305.78 | $307.25 | $307.25 | 28,839 |
| 2024-10-18 | $317.75 | $318.11 | $312.34 | $312.79 | $312.79 | 18,081 |
| 2024-10-17 | $324.47 | $324.47 | $313.00 | $317.90 | $317.90 | 25,290 |
| 2024-10-16 | $318.33 | $324.86 | $318.33 | $324.24 | $324.24 | 25,003 |
| 2024-10-15 | $318.09 | $324.00 | $317.30 | $317.51 | $317.51 | 35,011 |
| 2024-10-14 | $313.69 | $321.32 | $313.69 | $320.35 | $320.35 | 16,692 |
| 2024-10-11 | $306.44 | $315.83 | $306.44 | $314.43 | $314.43 | 27,242 |
| 2024-10-10 | $308.15 | $309.15 | $305.49 | $307.02 | $307.02 | 36,875 |
| 2024-10-09 | $311.29 | $313.41 | $309.39 | $311.61 | $311.61 | 64,940 |
| 2024-10-08 | $311.12 | $315.40 | $310.12 | $312.79 | $312.79 | 71,134 |
| 2024-10-07 | $313.71 | $314.34 | $307.52 | $309.51 | $309.51 | 46,741 |
| 2024-10-04 | $315.42 | $316.60 | $312.78 | $316.60 | $316.60 | 21,740 |
| 2024-10-03 | $316.76 | $319.16 | $311.03 | $311.80 | $311.80 | 20,676 |
| 2024-10-02 | $318.57 | $318.67 | $316.40 | $318.31 | $318.31 | 14,484 |
| 2024-10-01 | $325.26 | $325.26 | $317.78 | $319.60 | $319.60 | 23,975 |
| 2024-09-30 | $319.94 | $326.94 | $318.61 | $326.89 | $326.89 | 27,845 |
| 2024-09-27 | $323.37 | $329.23 | $319.03 | $320.37 | $320.37 | 116,119 |
| 2024-09-26 | $323.99 | $324.01 | $321.02 | $321.17 | $321.17 | 30,951 |
| 2024-09-25 | $321.22 | $322.18 | $318.32 | $320.80 | $320.80 | 27,986 |
| 2024-09-24 | $318.74 | $321.73 | $318.34 | $320.33 | $320.33 | 25,401 |
| 2024-09-23 | $319.52 | $319.52 | $316.42 | $318.04 | $318.04 | 24,509 |
| 2024-09-20 | $317.76 | $320.13 | $313.26 | $317.30 | $317.30 | 122,974 |
| 2024-09-19 | $319.99 | $320.41 | $313.75 | $316.49 | $316.49 | 24,856 |
| 2024-09-18 | $315.24 | $325.00 | $312.35 | $315.19 | $315.19 | 34,111 |
| 2024-09-17 | $321.00 | $323.40 | $314.39 | $314.80 | $314.80 | 47,293 |
| 2024-09-16 | $319.18 | $324.94 | $318.98 | $321.03 | $321.03 | 33,309 |
| 2024-09-13 | $305.94 | $317.56 | $305.94 | $316.93 | $316.93 | 37,072 |
| 2024-09-12 | $303.70 | $306.39 | $303.60 | $304.54 | $304.54 | 18,404 |
| 2024-09-11 | $299.69 | $303.54 | $293.88 | $300.79 | $300.79 | 28,317 |
| 2024-09-10 | $302.54 | $302.95 | $297.02 | $300.84 | $300.84 | 30,691 |
| 2024-09-09 | $304.37 | $304.37 | $296.48 | $300.17 | $300.17 | 43,740 |
| 2024-09-06 | $306.22 | $309.67 | $304.22 | $305.19 | $305.19 | 34,173 |
| 2024-09-05 | $312.40 | $312.40 | $304.97 | $311.13 | $311.13 | 24,233 |
| 2024-09-04 | $310.14 | $313.07 | $306.82 | $311.16 | $311.16 | 21,188 |
| 2024-09-03 | $320.21 | $322.43 | $307.33 | $309.49 | $309.49 | 32,777 |
| 2024-08-30 | $320.00 | $323.34 | $317.58 | $320.73 | $320.73 | 46,038 |
| 2024-08-29 | $317.32 | $321.00 | $314.78 | $320.00 | $320.00 | 33,908 |
| 2024-08-28 | $308.07 | $315.50 | $308.07 | $314.67 | $314.67 | 35,783 |
| 2024-08-27 | $312.38 | $315.83 | $310.01 | $310.30 | $310.30 | 26,743 |
| 2024-08-26 | $317.39 | $319.40 | $312.09 | $312.58 | $312.58 | 20,056 |
| 2024-08-23 | $310.58 | $316.66 | $310.50 | $314.57 | $314.57 | 32,386 |
| 2024-08-22 | $311.88 | $312.98 | $307.06 | $307.85 | $307.85 | 22,692 |
| 2024-08-21 | $311.86 | $315.88 | $310.69 | $313.82 | $313.82 | 28,261 |
| 2024-08-20 | $317.30 | $317.30 | $310.43 | $311.97 | $311.97 | 16,538 |
| 2024-08-19 | $314.84 | $316.73 | $313.48 | $316.73 | $316.73 | 18,969 |
| 2024-08-16 | $316.40 | $319.57 | $314.96 | $315.73 | $315.73 | 34,818 |
| 2024-08-15 | $315.00 | $319.46 | $311.21 | $316.81 | $316.81 | 32,722 |
| 2024-08-14 | $304.69 | $309.40 | $304.69 | $307.77 | $307.77 | 23,198 |
| 2024-08-13 | $302.62 | $305.64 | $300.55 | $305.23 | $305.23 | 36,494 |
| 2024-08-12 | $300.62 | $302.34 | $297.51 | $299.97 | $299.97 | 39,594 |
| 2024-08-09 | $297.71 | $302.28 | $297.71 | $302.00 | $302.00 | 23,519 |
| 2024-08-08 | $292.21 | $300.53 | $291.01 | $300.53 | $300.53 | 29,995 |
| 2024-08-07 | $291.59 | $291.59 | $286.98 | $288.90 | $288.90 | 28,151 |
| 2024-08-06 | $287.95 | $298.04 | $287.95 | $295.36 | $295.36 | 32,692 |
| 2024-08-05 | $293.97 | $293.97 | $287.15 | $290.39 | $290.39 | 34,127 |
| 2024-08-02 | $295.41 | $301.21 | $294.07 | $301.21 | $301.21 | 45,141 |
| 2024-08-01 | $305.60 | $309.40 | $297.76 | $306.82 | $306.82 | 46,870 |
| 2024-07-31 | $321.46 | $321.46 | $305.36 | $306.80 | $306.80 | 73,771 |
| 2024-07-30 | $310.21 | $320.93 | $307.49 | $319.99 | $319.99 | 57,981 |
| 2024-07-29 | $307.12 | $314.31 | $305.55 | $307.82 | $307.82 | 38,729 |
| 2024-07-26 | $304.50 | $308.39 | $302.67 | $307.63 | $307.63 | 31,083 |
| 2024-07-25 | $299.88 | $308.26 | $299.88 | $302.08 | $302.08 | 35,625 |
| 2024-07-24 | $293.73 | $303.73 | $293.73 | $299.28 | $299.28 | 43,527 |
| 2024-07-23 | $286.70 | $296.63 | $286.70 | $295.78 | $295.78 | 38,295 |
| 2024-07-22 | $284.49 | $286.16 | $280.32 | $285.92 | $285.92 | 50,360 |
| 2024-07-19 | $282.71 | $285.32 | $281.55 | $284.31 | $284.31 | 34,967 |
| 2024-07-18 | $285.62 | $288.86 | $279.50 | $281.17 | $281.17 | 31,901 |
| 2024-07-17 | $285.00 | $295.70 | $284.32 | $285.00 | $285.00 | 61,604 |
| 2024-07-16 | $270.76 | $287.99 | $270.48 | $287.85 | $287.85 | 67,601 |
| 2024-07-15 | $267.77 | $270.77 | $266.66 | $267.70 | $267.70 | 74,396 |
| 2024-07-12 | $262.77 | $266.82 | $262.41 | $266.71 | $266.71 | 63,985 |
| 2024-07-11 | $260.37 | $262.77 | $259.60 | $262.30 | $262.30 | 79,028 |
| 2024-07-10 | $250.63 | $255.62 | $250.63 | $255.50 | $255.50 | 19,256 |
| 2024-07-09 | $256.20 | $256.20 | $250.10 | $250.37 | $250.37 | 25,658 |
| 2024-07-08 | $260.70 | $262.77 | $255.83 | $256.20 | $256.20 | 30,578 |
| 2024-07-05 | $254.72 | $259.02 | $254.72 | $258.46 | $258.46 | 23,552 |
| 2024-07-03 | $259.51 | $259.51 | $252.90 | $255.50 | $255.50 | 18,085 |
| 2024-07-02 | $250.79 | $260.00 | $250.79 | $258.67 | $258.67 | 34,336 |
| 2024-07-01 | $254.12 | $254.80 | $251.60 | $252.10 | $252.10 | 32,436 |
| 2024-06-28 | $253.83 | $256.76 | $251.39 | $254.27 | $254.27 | 121,646 |
| 2024-06-27 | $253.01 | $253.01 | $249.30 | $251.42 | $251.42 | 30,336 |
| 2024-06-26 | $251.26 | $254.93 | $250.97 | $251.46 | $251.46 | 27,809 |
| 2024-06-25 | $247.15 | $251.57 | $247.15 | $251.26 | $251.26 | 32,423 |
| 2024-06-24 | $244.37 | $249.90 | $244.37 | $248.16 | $248.16 | 29,288 |
| 2024-06-21 | $245.38 | $246.17 | $244.47 | $244.65 | $244.65 | 115,702 |
| 2024-06-20 | $248.73 | $250.41 | $244.82 | $244.92 | $244.92 | 20,944 |
| 2024-06-18 | $249.15 | $252.24 | $249.15 | $249.54 | $249.54 | 34,778 |
| 2024-06-17 | $244.07 | $250.00 | $244.07 | $250.00 | $250.00 | 37,472 |
| 2024-06-14 | $241.72 | $247.00 | $239.43 | $245.25 | $245.25 | 38,571 |
| 2024-06-13 | $239.76 | $243.16 | $237.77 | $243.16 | $243.16 | 35,428 |
| 2024-06-12 | $239.77 | $242.88 | $237.74 | $240.80 | $240.80 | 39,468 |
| 2024-06-11 | $231.63 | $235.19 | $230.00 | $235.19 | $235.19 | 34,040 |
| 2024-06-10 | $234.17 | $234.17 | $229.59 | $232.63 | $232.63 | 51,820 |
| 2024-06-07 | $237.80 | $238.41 | $234.00 | $234.50 | $234.50 | 28,402 |
| 2024-06-06 | $238.17 | $240.31 | $237.50 | $239.30 | $239.30 | 28,252 |
| 2024-06-05 | $239.25 | $241.60 | $238.21 | $239.55 | $239.55 | 31,985 |
| 2024-06-04 | $238.99 | $241.57 | $238.92 | $239.49 | $239.49 | 26,301 |
| 2024-06-03 | $242.52 | $242.52 | $237.24 | $239.85 | $239.85 | 41,790 |
| 2024-05-31 | $242.23 | $244.80 | $238.09 | $239.85 | $239.85 | 61,063 |
| 2024-05-30 | $244.46 | $247.34 | $240.15 | $240.15 | $240.15 | 40,225 |
| 2024-05-29 | $251.00 | $252.71 | $241.85 | $244.16 | $244.16 | 67,175 |
| 2024-05-28 | $278.00 | $278.00 | $253.17 | $253.89 | $253.89 | 64,316 |
| 2024-05-24 | $277.42 | $279.34 | $274.63 | $276.60 | $276.60 | 38,968 |
| 2024-05-23 | $278.13 | $281.41 | $275.19 | $275.69 | $275.69 | 34,870 |
| 2024-05-22 | $277.63 | $280.26 | $276.44 | $280.12 | $280.12 | 29,993 |
| 2024-05-21 | $275.28 | $280.00 | $275.28 | $276.50 | $276.50 | 25,817 |
| 2024-05-20 | $271.39 | $277.93 | $271.39 | $276.61 | $276.61 | 26,430 |
| 2024-05-17 | $270.56 | $272.04 | $267.64 | $271.64 | $271.64 | 26,421 |
| 2024-05-16 | $269.01 | $270.95 | $266.52 | $270.25 | $270.25 | 28,128 |
| 2024-05-15 | $264.60 | $269.83 | $264.01 | $269.82 | $269.82 | 34,338 |
| 2024-05-14 | $263.86 | $263.86 | $259.93 | $262.78 | $262.78 | 74,259 |
| 2024-05-13 | $262.00 | $264.68 | $259.66 | $260.41 | $260.41 | 33,356 |
| 2024-05-10 | $260.00 | $261.93 | $256.81 | $260.98 | $260.98 | 36,478 |
| 2024-05-09 | $254.34 | $259.32 | $253.99 | $259.03 | $259.03 | 93,150 |
| 2024-05-08 | $253.88 | $253.93 | $250.38 | $253.76 | $253.76 | 29,851 |
| 2024-05-07 | $247.00 | $255.00 | $247.00 | $254.05 | $254.05 | 33,140 |
| 2024-05-06 | $241.61 | $247.60 | $241.61 | $247.21 | $247.21 | 22,900 |
| 2024-05-03 | $241.98 | $242.51 | $238.98 | $242.51 | $242.51 | 22,564 |
| 2024-05-02 | $242.14 | $242.70 | $236.28 | $241.57 | $241.57 | 39,736 |
| 2024-05-01 | $239.98 | $243.49 | $239.98 | $240.63 | $240.63 | 23,798 |
| 2024-04-30 | $239.26 | $241.33 | $238.30 | $238.85 | $238.85 | 25,819 |
| 2024-04-29 | $238.64 | $241.99 | $238.12 | $241.89 | $241.89 | 22,337 |
| 2024-04-26 | $237.01 | $240.25 | $237.01 | $238.64 | $238.64 | 18,677 |
| 2024-04-25 | $238.09 | $239.25 | $234.35 | $238.12 | $238.12 | 23,992 |
| 2024-04-24 | $237.90 | $242.09 | $236.79 | $239.67 | $239.67 | 28,784 |
| 2024-04-23 | $236.78 | $240.17 | $236.51 | $240.08 | $240.08 | 22,478 |
| 2024-04-22 | $234.36 | $237.15 | $233.73 | $235.06 | $235.06 | 23,647 |
| 2024-04-19 | $228.59 | $236.35 | $228.59 | $234.36 | $234.36 | 31,283 |
| 2024-04-18 | $232.30 | $233.89 | $229.18 | $229.60 | $229.60 | 33,077 |
| 2024-04-17 | $236.58 | $236.58 | $231.86 | $232.30 | $232.30 | 28,922 |
| 2024-04-16 | $236.48 | $237.12 | $233.75 | $235.49 | $235.49 | 29,515 |
| 2024-04-15 | $238.73 | $239.99 | $235.47 | $238.49 | $238.49 | 34,003 |
| 2024-04-12 | $236.60 | $236.62 | $232.00 | $236.58 | $236.58 | 27,204 |
| 2024-04-11 | $234.56 | $238.65 | $231.52 | $237.07 | $237.07 | 21,228 |
| 2024-04-10 | $235.41 | $235.58 | $229.37 | $233.39 | $233.39 | 41,786 |
| 2024-04-09 | $242.00 | $242.00 | $238.43 | $239.89 | $239.89 | 23,096 |
| 2024-04-08 | $240.64 | $243.52 | $240.01 | $241.36 | $241.36 | 23,856 |
| 2024-04-05 | $244.86 | $246.72 | $240.71 | $240.82 | $240.82 | 48,653 |
| 2024-04-04 | $250.63 | $250.63 | $242.16 | $244.62 | $244.62 | 30,083 |
| 2024-04-03 | $247.57 | $251.00 | $243.30 | $247.77 | $247.77 | 40,584 |
| 2024-04-02 | $255.58 | $260.50 | $247.72 | $249.66 | $249.66 | 52,636 |
| 2024-04-01 | $261.84 | $262.02 | $255.50 | $256.75 | $256.75 | 27,562 |
| 2024-03-28 | $259.88 | $264.90 | $258.66 | $262.96 | $262.96 | 39,582 |
| 2024-03-27 | $258.00 | $259.22 | $254.71 | $258.61 | $258.61 | 36,793 |
| 2024-03-26 | $256.00 | $257.56 | $250.72 | $256.72 | $256.72 | 39,370 |
| 2024-03-25 | $259.45 | $260.13 | $251.59 | $255.94 | $255.94 | 22,319 |
| 2024-03-22 | $259.86 | $260.50 | $256.33 | $259.08 | $259.08 | 29,210 |
| 2024-03-21 | $252.68 | $259.82 | $250.72 | $259.16 | $259.16 | 27,454 |
| 2024-03-20 | $248.02 | $253.94 | $247.77 | $252.91 | $252.91 | 24,350 |
| 2024-03-19 | $245.90 | $249.66 | $245.90 | $249.17 | $249.17 | 24,373 |
| 2024-03-18 | $246.74 | $250.00 | $243.70 | $245.70 | $245.70 | 27,778 |
| 2024-03-15 | $244.50 | $248.28 | $240.39 | $247.40 | $247.40 | 96,616 |
| 2024-03-14 | $237.43 | $248.79 | $234.62 | $247.91 | $247.91 | 88,072 |
| 2024-03-13 | $232.71 | $242.73 | $232.71 | $236.90 | $236.90 | 31,246 |
| 2024-03-12 | $232.81 | $235.27 | $229.00 | $234.25 | $234.25 | 27,544 |
| 2024-03-11 | $230.76 | $235.05 | $230.55 | $234.01 | $234.01 | 32,642 |
| 2024-03-08 | $234.85 | $236.67 | $232.34 | $233.02 | $233.02 | 22,846 |
| 2024-03-07 | $233.30 | $234.62 | $231.40 | $233.70 | $233.70 | 26,285 |
| 2024-03-06 | $235.74 | $236.24 | $231.40 | $232.95 | $232.95 | 36,721 |
| 2024-03-05 | $235.00 | $238.51 | $232.05 | $233.16 | $233.16 | 30,086 |
| 2024-03-04 | $238.93 | $243.15 | $237.50 | $237.92 | $237.92 | 26,661 |
| 2024-03-01 | $242.67 | $244.75 | $233.59 | $239.07 | $239.07 | 34,124 |
| 2024-02-29 | $250.56 | $250.56 | $243.37 | $244.00 | $244.00 | 35,881 |
| 2024-02-28 | $247.04 | $249.70 | $244.81 | $247.74 | $247.74 | 31,011 |
| 2024-02-27 | $248.86 | $253.05 | $248.46 | $249.70 | $249.70 | 24,758 |
| 2024-02-26 | $251.13 | $254.20 | $247.51 | $249.26 | $249.26 | 26,738 |
| 2024-02-23 | $252.02 | $254.80 | $233.85 | $253.72 | $253.72 | 34,274 |
| 2024-02-22 | $260.09 | $260.95 | $243.28 | $251.02 | $251.02 | 52,331 |
| 2024-02-21 | $250.12 | $265.14 | $246.55 | $260.89 | $260.89 | 86,428 |
| 2024-02-20 | $245.99 | $250.71 | $243.50 | $250.32 | $250.32 | 44,528 |
| 2024-02-16 | $249.07 | $251.02 | $246.65 | $247.36 | $247.36 | 29,993 |
| 2024-02-15 | $246.74 | $251.01 | $242.63 | $249.67 | $249.67 | 48,872 |
| 2024-02-14 | $239.53 | $247.89 | $239.51 | $246.22 | $246.22 | 41,179 |
| 2024-02-13 | $242.74 | $249.92 | $235.98 | $237.86 | $237.86 | 44,909 |
| 2024-02-12 | $246.68 | $250.26 | $246.68 | $248.76 | $248.76 | 37,840 |
| 2024-02-09 | $239.47 | $245.99 | $238.01 | $245.27 | $245.27 | 41,135 |
| 2024-02-08 | $232.65 | $242.43 | $232.65 | $240.23 | $240.23 | 28,026 |
| 2024-02-07 | $232.61 | $234.24 | $230.45 | $232.09 | $232.09 | 21,903 |
| 2024-02-06 | $234.63 | $238.57 | $232.45 | $232.47 | $232.47 | 29,707 |
| 2024-02-05 | $238.06 | $239.57 | $234.15 | $234.85 | $234.85 | 27,593 |
| 2024-02-02 | $242.91 | $246.27 | $230.85 | $238.68 | $238.68 | 44,978 |
| 2024-02-01 | $234.61 | $246.28 | $234.61 | $244.06 | $244.06 | 40,244 |
| 2024-01-31 | $239.61 | $248.52 | $234.78 | $235.34 | $235.34 | 42,248 |
| 2024-01-30 | $240.70 | $240.70 | $233.01 | $237.28 | $237.28 | 33,958 |
| 2024-01-29 | $225.87 | $232.89 | $225.87 | $231.49 | $231.49 | 24,841 |
| 2024-01-26 | $226.61 | $227.56 | $224.12 | $226.92 | $226.92 | 13,417 |
| 2024-01-25 | $233.60 | $233.60 | $223.89 | $225.09 | $225.09 | 30,194 |
| 2024-01-24 | $237.76 | $237.76 | $231.10 | $231.80 | $231.80 | 13,463 |
| 2024-01-23 | $240.36 | $241.76 | $235.02 | $235.08 | $235.08 | 27,725 |
| 2024-01-22 | $233.74 | $241.02 | $233.74 | $238.28 | $238.28 | 44,396 |
| 2024-01-19 | $232.96 | $234.69 | $229.71 | $233.74 | $233.74 | 31,622 |
| 2024-01-18 | $231.28 | $232.00 | $228.63 | $230.99 | $230.99 | 38,489 |
| 2024-01-17 | $228.30 | $234.22 | $227.75 | $229.35 | $229.35 | 36,843 |
| 2024-01-16 | $229.56 | $235.77 | $229.56 | $231.03 | $231.03 | 28,951 |
| 2024-01-12 | $235.27 | $236.27 | $227.91 | $232.51 | $232.51 | 30,624 |
| 2024-01-11 | $231.91 | $233.76 | $230.13 | $233.25 | $233.25 | 41,244 |
| 2024-01-10 | $232.54 | $235.70 | $230.55 | $234.13 | $234.13 | 22,413 |
| 2024-01-09 | $228.48 | $235.93 | $227.75 | $233.25 | $233.25 | 25,857 |
| 2024-01-08 | $231.30 | $234.24 | $229.05 | $231.05 | $231.05 | 41,935 |
| 2024-01-05 | $233.95 | $240.11 | $229.42 | $231.66 | $231.66 | 42,876 |
| 2024-01-04 | $239.04 | $242.20 | $234.56 | $236.33 | $236.33 | 43,303 |
| 2024-01-03 | $245.44 | $246.58 | $231.79 | $237.66 | $237.66 | 38,368 |
| 2024-01-02 | $244.54 | $249.04 | $241.38 | $246.07 | $246.07 | 39,104 |
| 2023-12-29 | $249.39 | $250.80 | $246.30 | $247.21 | $247.21 | 43,118 |
| 2023-12-28 | $254.00 | $255.11 | $249.06 | $251.23 | $251.23 | 27,676 |
| 2023-12-27 | $251.60 | $255.60 | $251.60 | $254.35 | $254.35 | 34,123 |
| 2023-12-26 | $248.14 | $252.81 | $247.65 | $252.38 | $252.38 | 18,549 |
| 2023-12-22 | $246.50 | $251.19 | $246.29 | $249.34 | $249.34 | 30,741 |
| 2023-12-21 | $241.32 | $246.30 | $241.00 | $245.65 | $245.65 | 22,745 |
| 2023-12-20 | $244.89 | $247.96 | $240.20 | $240.20 | $240.20 | 38,556 |
| 2023-12-19 | $237.15 | $245.60 | $237.15 | $244.18 | $244.18 | 30,392 |
| 2023-12-18 | $235.99 | $236.06 | $230.50 | $235.41 | $235.41 | 36,094 |
| 2023-12-15 | $237.83 | $237.83 | $228.04 | $233.64 | $233.64 | 153,469 |
| 2023-12-14 | $238.03 | $239.95 | $232.50 | $236.35 | $236.35 | 36,244 |
| 2023-12-13 | $232.43 | $238.29 | $228.52 | $235.74 | $235.74 | 46,084 |
| 2023-12-12 | $228.90 | $234.00 | $225.21 | $233.79 | $233.79 | 31,992 |
| 2023-12-11 | $223.66 | $227.68 | $221.82 | $227.23 | $227.23 | 39,110 |
| 2023-12-08 | $218.29 | $224.42 | $218.29 | $224.42 | $224.42 | 28,434 |
| 2023-12-07 | $222.10 | $222.10 | $218.93 | $219.32 | $219.32 | 24,304 |
| 2023-12-06 | $222.22 | $222.80 | $219.21 | $221.10 | $221.10 | 33,231 |
| 2023-12-05 | $219.06 | $221.69 | $212.70 | $220.90 | $220.90 | 25,016 |
| 2023-12-04 | $214.51 | $219.97 | $213.10 | $218.57 | $218.57 | 36,661 |
| 2023-12-01 | $211.40 | $216.42 | $210.58 | $216.05 | $216.05 | 25,020 |
| 2023-11-30 | $207.67 | $210.19 | $207.65 | $208.86 | $208.86 | 36,164 |
| 2023-11-29 | $207.68 | $209.11 | $203.90 | $206.86 | $206.86 | 25,350 |
| 2023-11-28 | $209.79 | $212.07 | $206.72 | $206.86 | $206.86 | 21,444 |
| 2023-11-27 | $214.33 | $217.96 | $213.48 | $213.79 | $213.79 | 21,516 |
| 2023-11-24 | $212.57 | $214.43 | $212.57 | $213.80 | $213.80 | 6,552 |
| 2023-11-22 | $214.54 | $215.34 | $210.00 | $211.83 | $211.83 | 19,072 |
| 2023-11-21 | $212.07 | $215.00 | $212.07 | $212.75 | $212.75 | 16,765 |
| 2023-11-20 | $213.14 | $214.02 | $210.05 | $213.96 | $213.96 | 26,836 |
| 2023-11-17 | $213.40 | $215.83 | $212.60 | $214.01 | $214.01 | 33,528 |
| 2023-11-16 | $211.59 | $213.07 | $209.17 | $212.76 | $212.76 | 22,510 |
| 2023-11-15 | $212.59 | $215.48 | $210.98 | $211.35 | $211.35 | 22,212 |
| 2023-11-14 | $204.49 | $215.17 | $204.49 | $214.21 | $214.21 | 57,786 |
| 2023-11-13 | $198.44 | $202.16 | $198.05 | $201.86 | $201.86 | 15,796 |
| 2023-11-10 | $197.96 | $200.00 | $196.33 | $198.94 | $198.94 | 19,854 |
| 2023-11-09 | $197.66 | $198.93 | $194.97 | $196.51 | $196.51 | 22,144 |
| 2023-11-08 | $199.11 | $200.00 | $194.97 | $197.04 | $197.04 | 16,018 |
| 2023-11-07 | $194.90 | $199.84 | $194.85 | $197.80 | $197.80 | 35,582 |
| 2023-11-06 | $197.84 | $200.22 | $197.55 | $198.72 | $198.72 | 25,994 |
| 2023-11-03 | $203.94 | $206.42 | $198.60 | $199.64 | $199.64 | 24,280 |
| 2023-11-02 | $195.09 | $201.83 | $195.09 | $200.55 | $200.55 | 25,683 |
| 2023-11-01 | $193.43 | $195.62 | $191.50 | $194.95 | $194.95 | 19,787 |
| 2023-10-31 | $189.90 | $194.43 | $188.50 | $193.94 | $193.94 | 28,371 |
| 2023-10-30 | $192.37 | $192.41 | $187.92 | $189.27 | $189.27 | 21,668 |
| 2023-10-27 | $190.35 | $191.82 | $188.16 | $190.33 | $190.33 | 26,848 |
| 2023-10-26 | $194.55 | $197.59 | $190.32 | $191.37 | $191.37 | 21,918 |
| 2023-10-25 | $193.87 | $195.52 | $191.36 | $193.98 | $193.98 | 18,759 |
| 2023-10-24 | $196.00 | $199.77 | $192.17 | $194.50 | $194.50 | 33,456 |
| 2023-10-23 | $197.77 | $201.96 | $195.50 | $196.15 | $196.15 | 39,069 |
| 2023-10-20 | $204.24 | $205.59 | $198.57 | $198.86 | $198.86 | 63,102 |
| 2023-10-19 | $204.63 | $206.77 | $201.74 | $202.50 | $202.50 | 48,419 |
| 2023-10-18 | $205.07 | $207.12 | $202.61 | $203.65 | $203.65 | 45,036 |
| 2023-10-17 | $203.40 | $207.14 | $201.76 | $203.79 | $203.79 | 55,120 |
| 2023-10-16 | $204.80 | $208.23 | $202.44 | $203.57 | $203.57 | 37,218 |
| 2023-10-13 | $204.42 | $206.53 | $201.94 | $202.83 | $202.83 | 32,458 |
| 2023-10-12 | $199.33 | $207.19 | $199.33 | $204.96 | $204.96 | 41,306 |
| 2023-10-11 | $203.93 | $204.09 | $198.26 | $199.23 | $199.23 | 29,383 |
| 2023-10-10 | $203.12 | $207.10 | $203.12 | $205.13 | $205.13 | 29,200 |
| 2023-10-09 | $200.82 | $206.03 | $200.82 | $202.50 | $202.50 | 21,578 |
| 2023-10-06 | $197.71 | $203.69 | $197.71 | $202.61 | $202.61 | 36,147 |
| 2023-10-05 | $196.46 | $197.63 | $194.90 | $197.12 | $197.12 | 35,704 |
| 2023-10-04 | $194.37 | $198.01 | $194.37 | $196.45 | $196.45 | 33,196 |
| 2023-10-03 | $196.87 | $198.40 | $194.41 | $195.01 | $195.01 | 20,753 |
| 2023-10-02 | $196.86 | $198.62 | $193.90 | $198.00 | $198.00 | 52,088 |
| 2023-09-29 | $199.78 | $200.49 | $195.18 | $196.65 | $196.65 | 53,709 |
| 2023-09-28 | $196.33 | $199.80 | $196.33 | $198.82 | $198.82 | 42,720 |
| 2023-09-27 | $192.33 | $196.25 | $192.33 | $195.92 | $195.92 | 22,964 |
| 2023-09-26 | $191.83 | $191.99 | $188.92 | $191.21 | $191.21 | 33,914 |
| 2023-09-25 | $190.40 | $194.32 | $190.40 | $191.40 | $191.40 | 17,773 |
| 2023-09-22 | $191.76 | $195.11 | $190.40 | $190.74 | $190.74 | 28,591 |
| 2023-09-21 | $198.58 | $198.58 | $190.76 | $191.18 | $191.18 | 28,364 |
| 2023-09-20 | $196.44 | $200.27 | $195.45 | $198.77 | $198.77 | 19,557 |
| 2023-09-19 | $201.19 | $201.19 | $195.97 | $196.63 | $196.63 | 32,196 |
| 2023-09-18 | $199.53 | $203.18 | $199.19 | $199.65 | $199.65 | 33,039 |
| 2023-09-15 | $199.98 | $206.64 | $197.00 | $199.49 | $199.49 | 155,879 |
| 2023-09-14 | $197.48 | $199.56 | $194.45 | $198.97 | $198.97 | 38,968 |
| 2023-09-13 | $197.50 | $198.49 | $194.45 | $197.14 | $197.14 | 34,956 |
| 2023-09-12 | $199.73 | $202.22 | $196.40 | $198.14 | $198.14 | 35,917 |
| 2023-09-11 | $202.22 | $204.97 | $199.56 | $201.67 | $201.67 | 30,831 |
| 2023-09-08 | $207.73 | $207.73 | $202.86 | $203.10 | $203.10 | 22,733 |
| 2023-09-07 | $207.58 | $208.11 | $201.51 | $204.46 | $204.46 | 34,200 |
| 2023-09-06 | $204.61 | $208.45 | $203.31 | $206.89 | $206.89 | 27,196 |
| 2023-09-05 | $205.50 | $205.50 | $199.25 | $203.23 | $203.23 | 47,289 |
| 2023-09-01 | $216.36 | $217.80 | $206.83 | $207.17 | $207.17 | 37,753 |
| 2023-08-31 | $218.70 | $220.00 | $215.61 | $216.45 | $216.45 | 27,751 |
| 2023-08-30 | $217.64 | $220.48 | $215.60 | $218.52 | $218.52 | 23,017 |
| 2023-08-29 | $215.38 | $216.99 | $213.67 | $216.99 | $216.99 | 24,993 |
| 2023-08-28 | $218.94 | $219.47 | $214.60 | $216.25 | $216.25 | 18,873 |
| 2023-08-25 | $214.76 | $220.04 | $214.26 | $218.65 | $218.65 | 20,287 |
| 2023-08-24 | $218.10 | $221.07 | $212.34 | $213.34 | $213.34 | 41,152 |
| 2023-08-23 | $218.03 | $221.32 | $216.90 | $218.90 | $218.90 | 22,145 |
| 2023-08-22 | $217.43 | $219.44 | $216.00 | $217.29 | $217.29 | 26,727 |
| 2023-08-21 | $221.00 | $222.75 | $218.42 | $218.91 | $218.91 | 34,806 |
| 2023-08-18 | $226.27 | $228.61 | $220.93 | $221.45 | $221.45 | 26,734 |
| 2023-08-17 | $224.88 | $228.59 | $222.51 | $226.59 | $226.59 | 32,647 |
| 2023-08-16 | $224.72 | $228.94 | $222.98 | $226.41 | $226.41 | 46,407 |
| 2023-08-15 | $218.81 | $227.56 | $218.81 | $224.78 | $224.78 | 56,839 |
| 2023-08-14 | $222.00 | $223.15 | $217.31 | $219.77 | $219.77 | 54,099 |
| 2023-08-11 | $220.00 | $224.06 | $220.00 | $222.04 | $222.04 | 36,725 |
| 2023-08-10 | $220.88 | $223.21 | $220.37 | $222.26 | $222.26 | 36,465 |
| 2023-08-09 | $214.89 | $222.00 | $214.13 | $221.04 | $221.04 | 53,586 |
| 2023-08-08 | $214.94 | $215.97 | $213.30 | $215.34 | $215.34 | 26,827 |
| 2023-08-07 | $211.97 | $216.19 | $211.97 | $215.42 | $215.42 | 54,443 |
| 2023-08-04 | $211.19 | $216.20 | $211.19 | $213.53 | $213.53 | 34,449 |
| 2023-08-03 | $215.24 | $216.34 | $210.19 | $210.87 | $210.87 | 32,861 |
| 2023-08-02 | $206.86 | $217.52 | $203.88 | $216.67 | $216.67 | 40,815 |
| 2023-08-01 | $202.60 | $206.03 | $199.20 | $205.36 | $205.36 | 35,993 |
| 2023-07-31 | $205.34 | $206.68 | $202.23 | $204.56 | $204.56 | 28,290 |
| 2023-07-28 | $206.44 | $208.77 | $203.25 | $204.17 | $204.17 | 24,932 |
| 2023-07-27 | $206.58 | $209.11 | $205.16 | $206.25 | $206.25 | 26,909 |
| 2023-07-26 | $214.28 | $214.28 | $206.57 | $206.58 | $206.58 | 23,365 |
| 2023-07-25 | $209.58 | $213.72 | $209.58 | $213.49 | $213.49 | 19,714 |
| 2023-07-24 | $212.69 | $212.69 | $208.61 | $210.59 | $210.59 | 15,962 |
| 2023-07-21 | $212.40 | $214.52 | $208.90 | $213.59 | $213.59 | 35,678 |
| 2023-07-20 | $205.51 | $212.22 | $204.18 | $211.65 | $211.65 | 22,949 |
| 2023-07-19 | $210.73 | $211.98 | $203.02 | $204.98 | $204.98 | 35,950 |
| 2023-07-18 | $208.91 | $212.02 | $206.59 | $209.36 | $209.36 | 34,836 |
| 2023-07-17 | $201.78 | $209.93 | $199.80 | $208.31 | $208.31 | 61,914 |
| 2023-07-14 | $194.28 | $201.72 | $193.50 | $201.64 | $201.64 | 45,875 |
| 2023-07-13 | $193.10 | $196.89 | $192.86 | $194.78 | $194.78 | 30,767 |
| 2023-07-12 | $195.15 | $196.90 | $193.90 | $194.31 | $194.31 | 31,491 |
| 2023-07-11 | $192.65 | $194.83 | $190.78 | $193.91 | $193.91 | 31,209 |
| 2023-07-10 | $190.27 | $195.02 | $190.27 | $192.68 | $192.68 | 40,880 |
| 2023-07-07 | $195.02 | $197.87 | $190.31 | $190.61 | $190.61 | 59,757 |
| 2023-07-06 | $194.59 | $198.25 | $193.61 | $194.89 | $194.89 | 26,763 |
| 2023-07-05 | $194.00 | $196.88 | $193.00 | $194.70 | $194.70 | 36,809 |
| 2023-07-03 | $191.96 | $196.95 | $191.19 | $195.92 | $195.92 | 20,558 |
| 2023-06-30 | $195.13 | $196.53 | $193.01 | $193.50 | $193.50 | 55,851 |
| 2023-06-29 | $193.15 | $196.93 | $193.15 | $194.58 | $194.58 | 39,058 |
| 2023-06-28 | $194.55 | $196.73 | $191.58 | $193.40 | $193.40 | 54,288 |
| 2023-06-27 | $193.48 | $197.66 | $190.38 | $195.25 | $195.25 | 36,349 |
| 2023-06-26 | $199.74 | $200.80 | $192.27 | $192.38 | $192.38 | 40,199 |
| 2023-06-23 | $199.34 | $204.49 | $198.29 | $200.24 | $200.24 | 77,547 |
| 2023-06-22 | $197.28 | $202.63 | $194.23 | $200.42 | $200.42 | 36,577 |
| 2023-06-21 | $196.02 | $197.82 | $190.84 | $196.58 | $196.58 | 50,017 |
| 2023-06-20 | $191.80 | $196.89 | $191.03 | $195.83 | $195.83 | 68,665 |
| 2023-06-16 | $194.60 | $194.60 | $188.78 | $191.91 | $191.91 | 121,501 |
| 2023-06-15 | $192.29 | $194.30 | $190.12 | $191.64 | $191.64 | 56,566 |
| 2023-06-14 | $195.42 | $195.99 | $190.40 | $191.67 | $191.67 | 58,500 |
| 2023-06-13 | $199.03 | $201.13 | $194.65 | $196.37 | $196.37 | 40,004 |
| 2023-06-12 | $199.10 | $201.03 | $197.71 | $199.21 | $199.21 | 27,764 |
| 2023-06-09 | $201.82 | $203.09 | $199.39 | $200.33 | $200.33 | 17,602 |
| 2023-06-08 | $206.35 | $206.35 | $200.26 | $203.87 | $203.87 | 20,907 |
| 2023-06-07 | $204.47 | $209.82 | $203.80 | $206.11 | $206.11 | 42,430 |
| 2023-06-06 | $199.00 | $205.00 | $198.23 | $202.88 | $202.88 | 45,665 |
| 2023-06-05 | $202.61 | $202.61 | $192.68 | $199.55 | $199.55 | 36,606 |
| 2023-06-02 | $196.96 | $205.25 | $196.96 | $204.51 | $204.51 | 32,040 |
| 2023-06-01 | $195.95 | $196.88 | $190.67 | $195.17 | $195.17 | 21,182 |
| 2023-05-31 | $193.71 | $196.47 | $191.49 | $195.44 | $195.44 | 42,218 |
| 2023-05-30 | $194.91 | $196.22 | $191.01 | $192.46 | $192.46 | 39,553 |
| 2023-05-26 | $200.62 | $202.63 | $194.41 | $195.81 | $195.81 | 21,139 |
| 2023-05-25 | $200.27 | $203.62 | $199.72 | $201.65 | $201.65 | 21,963 |
| 2023-05-24 | $201.86 | $202.47 | $199.03 | $199.77 | $199.77 | 23,831 |
| 2023-05-23 | $205.09 | $207.23 | $201.23 | $201.98 | $201.98 | 31,905 |
| 2023-05-22 | $205.37 | $206.22 | $199.30 | $204.04 | $204.04 | 30,485 |
| 2023-05-19 | $207.55 | $209.82 | $205.00 | $205.37 | $205.37 | 31,761 |
| 2023-05-18 | $205.74 | $208.14 | $203.67 | $205.49 | $205.49 | 46,731 |
| 2023-05-17 | $215.77 | $215.80 | $203.88 | $206.92 | $206.92 | 74,299 |
| 2023-05-16 | $221.05 | $221.82 | $215.89 | $215.89 | $215.89 | 67,775 |
| 2023-05-15 | $218.56 | $221.04 | $217.65 | $221.04 | $221.04 | 21,120 |
| 2023-05-12 | $216.42 | $219.13 | $214.50 | $219.13 | $219.13 | 19,578 |
| 2023-05-11 | $217.84 | $221.13 | $215.10 | $216.90 | $216.90 | 27,667 |
| 2023-05-10 | $211.51 | $216.75 | $211.51 | $216.60 | $216.60 | 31,253 |
| 2023-05-09 | $207.91 | $212.60 | $207.91 | $209.33 | $209.33 | 28,490 |
| 2023-05-08 | $208.48 | $209.43 | $206.66 | $209.14 | $209.14 | 29,157 |
| 2023-05-05 | $207.90 | $209.48 | $202.69 | $208.94 | $208.94 | 33,527 |
| 2023-05-04 | $208.94 | $209.60 | $202.32 | $206.43 | $206.43 | 33,264 |
| 2023-05-03 | $205.81 | $210.68 | $205.10 | $209.32 | $209.32 | 46,944 |
| 2023-05-02 | $203.83 | $204.93 | $200.45 | $204.86 | $204.86 | 40,601 |
| 2023-05-01 | $202.10 | $205.96 | $202.10 | $204.72 | $204.72 | 28,234 |
| 2023-04-28 | $201.49 | $202.60 | $200.90 | $202.03 | $202.03 | 27,838 |
| 2023-04-27 | $199.35 | $201.95 | $198.96 | $201.74 | $201.74 | 24,188 |
| 2023-04-26 | $199.89 | $200.57 | $196.58 | $199.10 | $199.10 | 36,523 |
| 2023-04-25 | $202.18 | $203.19 | $200.75 | $200.88 | $200.88 | 39,743 |
| 2023-04-24 | $203.76 | $206.05 | $202.80 | $202.89 | $202.89 | 49,902 |
| 2023-04-21 | $200.53 | $204.42 | $200.53 | $204.20 | $204.20 | 31,816 |
| 2023-04-20 | $197.93 | $201.12 | $196.00 | $200.60 | $200.60 | 36,951 |
| 2023-04-19 | $196.72 | $198.61 | $194.65 | $198.09 | $198.09 | 28,783 |
| 2023-04-18 | $197.36 | $198.10 | $194.63 | $196.32 | $196.32 | 29,387 |
| 2023-04-17 | $198.34 | $199.10 | $195.99 | $196.14 | $196.14 | 32,247 |
| 2023-04-14 | $197.82 | $198.38 | $195.70 | $198.20 | $198.20 | 27,045 |
| 2023-04-13 | $196.41 | $198.23 | $195.05 | $198.23 | $198.23 | 42,104 |
| 2023-04-12 | $193.11 | $196.74 | $193.11 | $195.42 | $195.42 | 32,660 |
| 2023-04-11 | $194.36 | $196.79 | $192.71 | $194.57 | $194.57 | 46,380 |
| 2023-04-10 | $189.78 | $194.41 | $188.18 | $193.85 | $193.85 | 67,048 |
| 2023-04-06 | $192.75 | $194.33 | $190.99 | $191.51 | $191.51 | 41,096 |
| 2023-04-05 | $192.38 | $193.80 | $187.89 | $193.18 | $193.18 | 46,734 |
| 2023-04-04 | $191.42 | $193.52 | $190.59 | $193.05 | $193.05 | 74,849 |
| 2023-04-03 | $190.28 | $190.93 | $188.55 | $190.75 | $190.75 | 49,991 |
| 2023-03-31 | $189.92 | $190.89 | $189.19 | $190.28 | $190.28 | 81,134 |
| 2023-03-30 | $188.63 | $190.35 | $188.05 | $189.04 | $189.04 | 38,422 |
| 2023-03-29 | $191.79 | $191.79 | $188.72 | $188.84 | $188.84 | 41,981 |
| 2023-03-28 | $189.54 | $191.08 | $187.34 | $190.00 | $190.00 | 44,524 |
| 2023-03-27 | $189.29 | $190.82 | $187.66 | $190.49 | $190.49 | 42,985 |
| 2023-03-24 | $182.08 | $188.37 | $182.08 | $186.70 | $186.70 | 34,757 |
| 2023-03-23 | $186.06 | $187.92 | $182.45 | $183.53 | $183.53 | 58,786 |
| 2023-03-22 | $188.10 | $189.41 | $185.24 | $185.84 | $185.84 | 64,859 |
| 2023-03-21 | $190.00 | $191.43 | $184.11 | $188.93 | $188.93 | 110,928 |
| 2023-03-20 | $187.15 | $190.00 | $185.32 | $189.06 | $189.06 | 80,858 |
| 2023-03-17 | $185.84 | $187.25 | $184.65 | $186.13 | $186.13 | 214,399 |
| 2023-03-16 | $179.82 | $187.48 | $179.38 | $186.50 | $186.50 | 73,070 |
| 2023-03-15 | $178.75 | $181.20 | $177.69 | $180.86 | $180.86 | 75,740 |
| 2023-03-14 | $180.15 | $181.91 | $177.60 | $181.88 | $181.88 | 65,311 |
| 2023-03-13 | $173.88 | $178.63 | $172.50 | $176.89 | $176.89 | 62,740 |
| 2023-03-10 | $177.02 | $178.27 | $174.74 | $175.72 | $175.72 | 84,355 |
| 2023-03-09 | $178.43 | $180.39 | $176.97 | $177.43 | $177.43 | 73,534 |
| 2023-03-08 | $177.78 | $179.69 | $176.28 | $178.00 | $178.00 | 63,185 |
| 2023-03-07 | $178.35 | $180.20 | $176.72 | $177.88 | $177.88 | 46,592 |
| 2023-03-06 | $183.84 | $183.84 | $178.17 | $178.35 | $178.35 | 99,883 |
| 2023-03-03 | $182.33 | $184.00 | $181.50 | $184.00 | $184.00 | 41,249 |
| 2023-03-02 | $182.79 | $183.82 | $180.01 | $181.93 | $181.93 | 56,625 |
| 2023-03-01 | $180.33 | $184.00 | $179.49 | $183.99 | $183.99 | 69,318 |
| 2023-02-28 | $180.94 | $182.79 | $179.18 | $180.28 | $180.28 | 99,860 |
| 2023-02-27 | $185.00 | $185.00 | $178.94 | $180.64 | $180.64 | 144,026 |
| 2023-02-24 | $181.30 | $184.98 | $179.82 | $184.59 | $184.59 | 68,257 |
| 2023-02-23 | $182.98 | $184.17 | $178.81 | $181.96 | $181.96 | 87,429 |
| 2023-02-22 | $181.33 | $183.53 | $178.62 | $182.48 | $182.48 | 88,619 |
| 2023-02-21 | $182.04 | $184.12 | $180.01 | $180.68 | $180.68 | 74,260 |
| 2023-02-17 | $182.02 | $185.62 | $181.11 | $184.24 | $184.24 | 101,317 |
| 2023-02-16 | $180.93 | $185.99 | $180.34 | $181.26 | $181.26 | 63,027 |
| 2023-02-15 | $179.67 | $184.65 | $179.16 | $183.49 | $183.49 | 69,194 |
| 2023-02-14 | $181.66 | $184.10 | $180.00 | $180.68 | $180.68 | 80,053 |
| 2023-02-13 | $181.22 | $183.08 | $179.70 | $182.13 | $182.13 | 70,066 |
| 2023-02-10 | $179.91 | $181.37 | $178.66 | $179.86 | $179.86 | 92,659 |
| 2023-02-09 | $182.73 | $185.26 | $179.52 | $180.95 | $180.95 | 58,515 |
| 2023-02-08 | $186.48 | $188.90 | $180.41 | $181.67 | $181.67 | 76,338 |
| 2023-02-07 | $181.22 | $188.05 | $179.60 | $187.39 | $187.39 | 94,105 |
| 2023-02-06 | $184.42 | $185.15 | $181.56 | $181.99 | $181.99 | 107,485 |
| 2023-02-03 | $187.73 | $190.59 | $184.15 | $185.06 | $185.06 | 84,608 |
| 2023-02-02 | $183.50 | $192.13 | $182.10 | $189.02 | $189.02 | 118,495 |
| 2023-02-01 | $178.09 | $184.67 | $177.00 | $183.29 | $183.29 | 76,940 |
| 2023-01-31 | $174.18 | $179.85 | $170.64 | $178.16 | $178.16 | 101,488 |
| 2023-01-30 | $169.95 | $175.15 | $168.00 | $172.75 | $172.75 | 91,467 |
| 2023-01-27 | $167.63 | $171.94 | $166.40 | $171.52 | $171.52 | 66,521 |
| 2023-01-26 | $165.75 | $168.00 | $164.85 | $167.97 | $167.97 | 33,624 |
| 2023-01-25 | $163.40 | $165.57 | $161.90 | $164.78 | $164.78 | 64,668 |
| 2023-01-24 | $164.72 | $166.30 | $163.28 | $163.70 | $163.70 | 50,109 |
| 2023-01-23 | $165.57 | $168.62 | $159.29 | $164.68 | $164.68 | 97,623 |
| 2023-01-20 | $161.34 | $167.52 | $158.92 | $164.68 | $164.68 | 93,121 |
| 2023-01-19 | $159.72 | $162.38 | $157.94 | $160.08 | $160.08 | 102,176 |
| 2023-01-18 | $162.21 | $163.99 | $158.97 | $159.42 | $159.42 | 86,731 |
| 2023-01-17 | $155.63 | $163.96 | $155.10 | $161.60 | $161.60 | 103,187 |
| 2023-01-13 | $153.93 | $157.80 | $152.32 | $156.43 | $156.43 | 68,858 |
| 2023-01-12 | $151.63 | $156.01 | $149.83 | $154.41 | $154.41 | 73,784 |
| 2023-01-11 | $149.19 | $152.30 | $147.99 | $151.75 | $151.75 | 50,046 |
| 2023-01-10 | $147.15 | $149.35 | $145.70 | $149.35 | $149.35 | 59,483 |
| 2023-01-09 | $143.93 | $147.56 | $143.25 | $146.62 | $146.62 | 59,345 |
| 2023-01-06 | $141.48 | $145.37 | $139.76 | $144.12 | $144.12 | 71,694 |
| 2023-01-05 | $142.00 | $142.94 | $140.77 | $141.00 | $141.00 | 81,174 |
| 2023-01-04 | $146.59 | $147.45 | $143.17 | $143.49 | $143.49 | 79,246 |
| 2023-01-03 | $145.53 | $146.77 | $142.75 | $146.03 | $146.03 | 72,766 |
| 2022-12-30 | $144.97 | $147.52 | $144.22 | $145.33 | $145.33 | 58,799 |
| 2022-12-29 | $145.03 | $147.84 | $143.87 | $145.51 | $145.51 | 72,807 |
| 2022-12-28 | $148.24 | $149.81 | $143.72 | $143.72 | $143.72 | 79,091 |
| 2022-12-27 | $144.69 | $148.30 | $142.87 | $147.65 | $147.65 | 68,881 |
| 2022-12-23 | $144.88 | $146.86 | $142.85 | $143.90 | $143.90 | 54,136 |
| 2022-12-22 | $141.39 | $146.26 | $139.69 | $145.59 | $145.59 | 79,265 |
| 2022-12-21 | $139.89 | $142.89 | $139.50 | $141.81 | $141.81 | 60,179 |
| 2022-12-20 | $138.19 | $140.74 | $136.99 | $138.90 | $138.90 | 77,226 |
| 2022-12-19 | $138.27 | $140.92 | $136.22 | $138.44 | $138.44 | 96,152 |
| 2022-12-16 | $138.72 | $140.74 | $138.20 | $138.80 | $138.80 | 247,578 |
| 2022-12-15 | $143.11 | $143.85 | $139.76 | $140.21 | $140.21 | 104,484 |
| 2022-12-14 | $148.11 | $149.50 | $142.84 | $144.75 | $144.75 | 88,227 |
| 2022-12-13 | $151.58 | $151.80 | $147.35 | $147.72 | $147.72 | 63,972 |
| 2022-12-12 | $146.74 | $149.86 | $146.50 | $148.77 | $148.77 | 49,033 |
| 2022-12-09 | $146.55 | $148.64 | $146.01 | $147.06 | $147.06 | 57,330 |
| 2022-12-08 | $148.55 | $150.00 | $146.53 | $147.94 | $147.94 | 62,979 |
| 2022-12-07 | $145.71 | $147.72 | $144.33 | $147.59 | $147.59 | 61,713 |
| 2022-12-06 | $148.41 | $149.81 | $143.55 | $144.93 | $144.93 | 69,264 |
| 2022-12-05 | $151.03 | $151.99 | $146.91 | $148.27 | $148.27 | 64,866 |
| 2022-12-02 | $152.51 | $154.40 | $151.16 | $152.89 | $152.89 | 43,536 |
| 2022-12-01 | $154.69 | $154.69 | $148.87 | $153.79 | $153.79 | 49,140 |
| 2022-11-30 | $148.30 | $153.56 | $145.57 | $152.97 | $152.97 | 66,685 |
| 2022-11-29 | $150.05 | $151.49 | $148.35 | $148.71 | $148.71 | 48,287 |
| 2022-11-28 | $151.36 | $152.59 | $148.77 | $150.21 | $150.21 | 62,540 |
| 2022-11-25 | $150.25 | $153.88 | $148.56 | $151.36 | $151.36 | 32,465 |
| 2022-11-23 | $150.09 | $151.38 | $146.45 | $149.56 | $149.56 | 57,114 |
| 2022-11-22 | $149.59 | $150.77 | $147.28 | $149.34 | $149.34 | 47,467 |
| 2022-11-21 | $147.45 | $149.75 | $145.99 | $148.71 | $148.71 | 50,984 |
| 2022-11-18 | $152.78 | $152.90 | $148.26 | $148.70 | $148.70 | 57,307 |
| 2022-11-17 | $148.24 | $151.59 | $145.26 | $150.25 | $150.25 | 53,497 |
| 2022-11-16 | $151.34 | $153.53 | $148.96 | $150.06 | $150.06 | 43,773 |
| 2022-11-15 | $154.53 | $154.53 | $151.66 | $152.50 | $152.50 | 44,607 |
| 2022-11-14 | $152.05 | $153.69 | $149.16 | $151.84 | $151.84 | 51,953 |
| 2022-11-11 | $153.75 | $155.25 | $147.94 | $151.46 | $151.46 | 50,200 |
| 2022-11-10 | $152.00 | $154.82 | $150.69 | $154.82 | $154.82 | 43,500 |
| 2022-11-09 | $146.19 | $152.69 | $146.19 | $147.15 | $147.15 | 46,571 |
| 2022-11-08 | $154.77 | $154.77 | $147.50 | $147.56 | $147.56 | 59,248 |
| 2022-11-07 | $156.80 | $157.70 | $153.58 | $155.34 | $155.34 | 46,587 |
| 2022-11-04 | $156.40 | $159.19 | $154.58 | $157.20 | $157.20 | 28,972 |
| 2022-11-03 | $154.36 | $159.94 | $154.36 | $155.99 | $155.99 | 28,865 |
| 2022-11-02 | $158.01 | $163.11 | $156.26 | $156.26 | $156.26 | 50,041 |
| 2022-11-01 | $163.52 | $163.53 | $156.80 | $159.13 | $159.13 | 54,116 |
| 2022-10-31 | $161.21 | $165.43 | $161.21 | $164.21 | $164.21 | 55,708 |
| 2022-10-28 | $158.75 | $163.42 | $157.60 | $162.23 | $162.23 | 40,724 |
| 2022-10-27 | $161.00 | $161.00 | $157.73 | $158.88 | $158.88 | 45,172 |
| 2022-10-26 | $161.61 | $163.82 | $161.33 | $161.33 | $161.33 | 46,218 |
| 2022-10-25 | $157.40 | $161.75 | $157.22 | $160.21 | $160.21 | 37,273 |
| 2022-10-24 | $154.86 | $158.28 | $153.24 | $156.53 | $156.53 | 39,152 |
| 2022-10-21 | $152.67 | $154.99 | $150.45 | $154.60 | $154.60 | 39,291 |
| 2022-10-20 | $153.94 | $153.94 | $149.58 | $151.70 | $151.70 | 47,575 |
| 2022-10-19 | $152.45 | $153.99 | $149.90 | $153.09 | $153.09 | 35,847 |
| 2022-10-18 | $152.05 | $154.19 | $150.45 | $152.53 | $152.53 | 50,782 |
| 2022-10-17 | $147.15 | $150.38 | $147.15 | $149.85 | $149.85 | 46,099 |
| 2022-10-14 | $150.37 | $150.91 | $144.68 | $145.36 | $145.36 | 43,602 |
| 2022-10-13 | $144.41 | $150.21 | $144.15 | $149.55 | $149.55 | 49,838 |
| 2022-10-12 | $146.74 | $147.71 | $144.39 | $145.47 | $145.47 | 44,920 |
| 2022-10-11 | $143.30 | $147.92 | $141.77 | $145.87 | $145.87 | 67,985 |
| 2022-10-10 | $139.31 | $143.53 | $138.71 | $142.84 | $142.84 | 52,584 |
| 2022-10-07 | $138.95 | $140.10 | $135.81 | $139.25 | $139.25 | 65,198 |
| 2022-10-06 | $142.79 | $142.80 | $139.79 | $139.79 | $139.79 | 52,958 |
| 2022-10-05 | $143.79 | $145.13 | $141.33 | $143.84 | $143.84 | 30,430 |
| 2022-10-04 | $143.60 | $147.46 | $143.60 | $145.70 | $145.70 | 55,606 |
| 2022-10-03 | $138.77 | $143.04 | $138.77 | $141.74 | $141.74 | 33,397 |
| 2022-09-30 | $139.53 | $142.82 | $137.60 | $138.43 | $138.43 | 43,876 |
| 2022-09-29 | $137.92 | $139.80 | $136.62 | $139.66 | $139.66 | 40,473 |
| 2022-09-28 | $137.46 | $141.22 | $136.66 | $140.16 | $140.16 | 41,049 |
| 2022-09-27 | $143.55 | $144.10 | $136.79 | $137.28 | $137.28 | 75,304 |
| 2022-09-26 | $139.92 | $145.10 | $139.06 | $142.75 | $142.75 | 63,767 |
| 2022-09-23 | $145.01 | $145.18 | $139.24 | $141.58 | $141.58 | 62,770 |
| 2022-09-22 | $146.04 | $146.04 | $142.64 | $145.35 | $145.35 | 38,914 |
| 2022-09-21 | $150.59 | $152.30 | $146.72 | $146.72 | $146.72 | 42,484 |
| 2022-09-20 | $151.76 | $151.76 | $146.25 | $149.19 | $149.19 | 33,313 |
| 2022-09-19 | $151.04 | $151.76 | $148.60 | $151.76 | $151.76 | 33,365 |
| 2022-09-16 | $150.92 | $151.73 | $147.78 | $151.49 | $151.49 | 114,093 |
| 2022-09-15 | $152.57 | $154.09 | $150.08 | $152.16 | $152.16 | 43,496 |
| 2022-09-14 | $152.85 | $153.08 | $150.24 | $152.16 | $152.16 | 40,625 |
| 2022-09-13 | $154.91 | $156.50 | $151.95 | $152.85 | $152.85 | 42,061 |
| 2022-09-12 | $158.06 | $160.41 | $156.82 | $157.95 | $157.95 | 30,749 |
| 2022-09-09 | $157.25 | $159.17 | $156.28 | $158.23 | $158.23 | 37,294 |
| 2022-09-08 | $156.81 | $157.75 | $154.98 | $155.87 | $155.87 | 30,198 |
| 2022-09-07 | $153.40 | $157.85 | $152.34 | $157.12 | $157.12 | 51,976 |
| 2022-09-06 | $151.50 | $152.68 | $148.75 | $152.40 | $152.40 | 42,027 |
| 2022-09-02 | $155.60 | $155.83 | $150.41 | $151.35 | $151.35 | 30,335 |
| 2022-09-01 | $154.76 | $156.53 | $152.68 | $154.21 | $154.21 | 33,197 |
| 2022-08-31 | $157.05 | $158.49 | $154.54 | $155.38 | $155.38 | 49,695 |
| 2022-08-30 | $160.31 | $163.10 | $154.79 | $155.75 | $155.75 | 53,883 |
| 2022-08-29 | $157.28 | $162.70 | $156.37 | $160.57 | $160.57 | 53,877 |
| 2022-08-26 | $165.05 | $165.10 | $158.45 | $158.45 | $158.45 | 49,900 |
| 2022-08-25 | $164.81 | $165.55 | $161.20 | $164.38 | $164.38 | 38,977 |
| 2022-08-24 | $161.77 | $165.81 | $161.11 | $163.43 | $163.43 | 38,075 |
| 2022-08-23 | $170.42 | $170.42 | $161.70 | $162.46 | $162.46 | 53,906 |
| 2022-08-22 | $170.36 | $173.70 | $168.97 | $171.00 | $171.00 | 54,213 |
| 2022-08-19 | $171.59 | $173.60 | $169.61 | $171.48 | $171.48 | 42,571 |
| 2022-08-18 | $169.91 | $173.19 | $169.91 | $171.41 | $171.41 | 41,150 |
| 2022-08-17 | $167.92 | $171.10 | $167.92 | $170.29 | $170.29 | 44,298 |
| 2022-08-16 | $167.42 | $171.10 | $166.67 | $168.75 | $168.75 | 40,502 |
| 2022-08-15 | $161.68 | $167.58 | $161.68 | $167.25 | $167.25 | 37,747 |
| 2022-08-12 | $160.69 | $163.48 | $160.26 | $163.07 | $163.07 | 33,549 |
| 2022-08-11 | $160.59 | $162.45 | $159.56 | $159.86 | $159.86 | 30,256 |
| 2022-08-10 | $159.33 | $161.77 | $158.57 | $160.48 | $160.48 | 53,519 |
| 2022-08-09 | $158.14 | $159.93 | $156.00 | $157.07 | $157.07 | 43,717 |
| 2022-08-08 | $157.18 | $162.00 | $157.18 | $158.94 | $158.94 | 53,473 |
| 2022-08-05 | $161.79 | $163.14 | $157.38 | $157.46 | $157.46 | 41,329 |
| 2022-08-04 | $166.38 | $166.38 | $162.21 | $163.61 | $163.61 | 34,684 |
| 2022-08-03 | $167.07 | $168.43 | $165.88 | $168.08 | $168.08 | 42,111 |
| 2022-08-02 | $164.35 | $170.16 | $164.35 | $168.11 | $168.11 | 33,293 |
| 2022-08-01 | $165.00 | $168.00 | $163.03 | $165.50 | $165.50 | 43,853 |
| 2022-07-29 | $164.00 | $165.00 | $161.78 | $164.89 | $164.89 | 42,851 |
| 2022-07-28 | $161.00 | $164.00 | $158.68 | $163.98 | $163.98 | 51,963 |
| 2022-07-27 | $158.49 | $161.00 | $157.70 | $160.93 | $160.93 | 53,134 |
| 2022-07-26 | $158.57 | $159.28 | $157.03 | $158.57 | $158.57 | 47,132 |
| 2022-07-25 | $155.88 | $157.63 | $155.70 | $157.32 | $157.32 | 33,901 |
| 2022-07-22 | $158.27 | $158.27 | $150.32 | $154.80 | $154.80 | 40,464 |
| 2022-07-21 | $155.00 | $157.07 | $153.18 | $157.07 | $157.07 | 55,396 |
| 2022-07-20 | $154.23 | $155.00 | $152.67 | $154.55 | $154.55 | 38,927 |
| 2022-07-19 | $150.85 | $154.79 | $150.85 | $153.60 | $153.60 | 49,411 |
| 2022-07-18 | $152.13 | $152.13 | $148.44 | $148.65 | $148.65 | 36,152 |
| 2022-07-15 | $149.71 | $153.64 | $147.47 | $152.06 | $152.06 | 36,279 |
| 2022-07-14 | $142.78 | $147.30 | $140.95 | $147.16 | $147.16 | 26,996 |
| 2022-07-13 | $144.02 | $147.06 | $144.02 | $144.55 | $144.55 | 25,989 |
| 2022-07-12 | $149.63 | $151.60 | $143.11 | $144.90 | $144.90 | 41,471 |
| 2022-07-11 | $148.37 | $152.20 | $148.37 | $150.29 | $150.29 | 29,684 |
| 2022-07-08 | $152.39 | $154.00 | $148.58 | $149.59 | $149.59 | 41,909 |
| 2022-07-07 | $149.85 | $153.71 | $149.85 | $152.50 | $152.50 | 36,416 |
| 2022-07-06 | $152.95 | $153.00 | $149.74 | $150.45 | $150.45 | 34,132 |
| 2022-07-05 | $149.25 | $153.00 | $147.91 | $152.36 | $152.36 | 53,027 |
| 2022-07-01 | $148.77 | $151.45 | $148.21 | $151.31 | $151.31 | 47,444 |
| 2022-06-30 | $145.30 | $149.89 | $144.33 | $147.27 | $147.27 | 40,951 |
| 2022-06-29 | $145.77 | $148.09 | $132.48 | $146.92 | $146.92 | 25,578 |
| 2022-06-28 | $146.54 | $149.15 | $144.24 | $144.85 | $144.85 | 29,104 |
| 2022-06-27 | $148.92 | $148.92 | $145.44 | $146.44 | $146.44 | 31,062 |
| 2022-06-24 | $146.73 | $148.32 | $144.07 | $148.06 | $148.06 | 45,504 |
| 2022-06-23 | $141.77 | $147.12 | $141.77 | $146.65 | $146.65 | 27,947 |
| 2022-06-22 | $136.06 | $140.96 | $136.06 | $140.70 | $140.70 | 27,161 |
| 2022-06-21 | $136.68 | $139.36 | $135.69 | $137.33 | $137.33 | 26,842 |
| 2022-06-17 | $133.20 | $138.29 | $133.20 | $135.90 | $135.90 | 97,793 |
| 2022-06-16 | $132.85 | $133.99 | $129.19 | $131.96 | $131.96 | 49,718 |
| 2022-06-15 | $134.03 | $138.61 | $134.03 | $135.34 | $135.34 | 44,992 |
| 2022-06-14 | $138.99 | $139.37 | $133.07 | $133.51 | $133.51 | 49,165 |
| 2022-06-13 | $137.71 | $140.93 | $135.33 | $139.20 | $139.20 | 39,695 |
| 2022-06-10 | $139.45 | $142.75 | $136.15 | $140.43 | $140.43 | 24,262 |
| 2022-06-09 | $140.72 | $143.30 | $139.69 | $140.20 | $140.20 | 21,650 |
| 2022-06-08 | $143.05 | $144.31 | $140.89 | $140.94 | $140.94 | 36,287 |
| 2022-06-07 | $140.12 | $143.05 | $140.12 | $143.05 | $143.05 | 29,350 |
| 2022-06-06 | $146.88 | $146.88 | $140.51 | $141.69 | $141.69 | 38,774 |
| 2022-06-03 | $148.89 | $149.08 | $145.27 | $145.37 | $145.37 | 32,101 |
| 2022-06-02 | $147.69 | $151.27 | $146.85 | $150.39 | $150.39 | 27,465 |
| 2022-06-01 | $149.84 | $149.85 | $146.85 | $148.04 | $148.04 | 44,182 |
| 2022-05-31 | $152.00 | $152.00 | $148.24 | $149.16 | $149.16 | 72,633 |
| 2022-05-27 | $152.81 | $155.54 | $151.20 | $152.13 | $152.13 | 38,109 |
| 2022-05-26 | $150.87 | $154.77 | $150.82 | $151.24 | $151.24 | 33,213 |
| 2022-05-25 | $148.89 | $153.07 | $148.89 | $149.66 | $149.66 | 28,274 |
| 2022-05-24 | $146.00 | $148.47 | $144.40 | $148.43 | $148.43 | 32,719 |
| 2022-05-23 | $150.66 | $152.24 | $147.14 | $147.74 | $147.74 | 26,918 |
| 2022-05-20 | $151.26 | $151.92 | $148.06 | $150.29 | $150.29 | 32,307 |
| 2022-05-19 | $146.49 | $151.39 | $146.49 | $149.44 | $149.44 | 41,061 |
| 2022-05-18 | $154.11 | $154.77 | $149.33 | $149.61 | $149.61 | 51,960 |
| 2022-05-17 | $154.65 | $157.62 | $153.11 | $156.84 | $156.84 | 26,654 |
| 2022-05-16 | $151.80 | $153.58 | $149.36 | $151.76 | $151.76 | 31,000 |
| 2022-05-13 | $150.53 | $155.06 | $150.53 | $153.09 | $153.09 | 30,844 |
| 2022-05-12 | $146.07 | $149.98 | $144.11 | $148.89 | $148.89 | 59,114 |
| 2022-05-11 | $151.12 | $152.95 | $145.77 | $147.17 | $147.17 | 28,100 |
| 2022-05-10 | $152.36 | $154.09 | $146.04 | $150.21 | $150.21 | 36,094 |
| 2022-05-09 | $149.89 | $152.56 | $148.38 | $151.35 | $151.35 | 36,457 |
| 2022-05-06 | $150.03 | $152.63 | $150.03 | $151.94 | $151.94 | 25,974 |
| 2022-05-05 | $156.43 | $156.43 | $149.24 | $151.08 | $151.08 | 37,162 |
| 2022-05-04 | $155.60 | $158.61 | $153.72 | $156.63 | $156.63 | 42,762 |
| 2022-05-03 | $156.37 | $157.26 | $153.62 | $156.08 | $156.08 | 31,711 |
| 2022-05-02 | $154.42 | $159.09 | $154.14 | $155.59 | $155.59 | 33,303 |
| 2022-04-29 | $158.47 | $158.76 | $154.13 | $155.08 | $155.08 | 32,491 |
| 2022-04-28 | $157.07 | $160.81 | $154.83 | $160.01 | $160.01 | 23,433 |
| 2022-04-27 | $161.10 | $161.10 | $155.32 | $155.98 | $155.98 | 39,204 |
| 2022-04-26 | $165.43 | $165.74 | $159.79 | $160.14 | $160.14 | 37,659 |
| 2022-04-25 | $165.52 | $167.39 | $164.35 | $167.05 | $167.05 | 28,372 |
| 2022-04-22 | $173.81 | $173.81 | $164.34 | $165.42 | $165.42 | 34,008 |
| 2022-04-21 | $183.20 | $183.20 | $174.94 | $175.26 | $175.26 | 23,865 |
| 2022-04-20 | $179.61 | $182.52 | $179.61 | $181.70 | $181.70 | 26,628 |
| 2022-04-19 | $175.08 | $180.00 | $175.08 | $178.05 | $178.05 | 28,408 |
| 2022-04-18 | $177.51 | $177.89 | $173.37 | $175.41 | $175.41 | 32,843 |
| 2022-04-14 | $180.00 | $181.89 | $178.36 | $178.82 | $178.82 | 39,550 |
| 2022-04-13 | $177.47 | $180.21 | $177.47 | $179.73 | $179.73 | 31,839 |
| 2022-04-12 | $175.66 | $178.91 | $174.09 | $178.00 | $178.00 | 28,611 |
| 2022-04-11 | $173.99 | $175.66 | $173.48 | $174.01 | $174.01 | 40,017 |
| 2022-04-08 | $173.91 | $176.52 | $173.22 | $173.83 | $173.83 | 30,963 |
| 2022-04-07 | $169.87 | $174.94 | $169.87 | $174.84 | $174.84 | 33,557 |
| 2022-04-06 | $168.30 | $171.26 | $165.53 | $168.90 | $168.90 | 36,858 |
| 2022-04-05 | $168.93 | $173.35 | $166.60 | $170.02 | $170.02 | 31,680 |
| 2022-04-04 | $173.01 | $173.01 | $166.82 | $169.27 | $169.27 | 34,366 |
| 2022-04-01 | $170.00 | $174.69 | $170.00 | $173.87 | $173.87 | 35,034 |
| 2022-03-31 | $167.99 | $172.31 | $167.27 | $168.44 | $168.44 | 96,101 |
| 2022-03-30 | $168.81 | $172.77 | $166.86 | $168.37 | $168.37 | 25,918 |
| 2022-03-29 | $166.65 | $170.23 | $165.31 | $169.79 | $169.79 | 45,425 |
| 2022-03-28 | $162.78 | $165.70 | $161.50 | $164.60 | $164.60 | 29,264 |
| 2022-03-25 | $166.83 | $167.42 | $163.51 | $163.51 | $163.51 | 30,185 |
| 2022-03-24 | $165.25 | $168.27 | $164.68 | $168.03 | $168.03 | 17,112 |
| 2022-03-23 | $170.29 | $170.29 | $164.96 | $165.25 | $165.25 | 18,825 |
| 2022-03-22 | $169.34 | $170.10 | $168.35 | $169.84 | $169.84 | 29,970 |
| 2022-03-21 | $170.99 | $172.28 | $167.75 | $168.04 | $168.04 | 23,853 |
| 2022-03-18 | $170.50 | $172.37 | $169.60 | $172.30 | $172.30 | 79,382 |
| 2022-03-17 | $165.38 | $172.29 | $164.79 | $169.37 | $169.37 | 39,541 |
| 2022-03-16 | $160.60 | $165.87 | $159.42 | $165.51 | $165.51 | 46,305 |
| 2022-03-15 | $156.35 | $160.28 | $156.33 | $159.30 | $159.30 | 34,258 |
| 2022-03-14 | $157.91 | $157.91 | $154.78 | $156.23 | $156.23 | 39,297 |
| 2022-03-11 | $157.85 | $158.39 | $155.60 | $156.67 | $156.67 | 35,097 |
| 2022-03-10 | $158.84 | $159.56 | $153.85 | $157.30 | $157.30 | 29,109 |
| 2022-03-09 | $157.73 | $162.00 | $156.28 | $161.45 | $161.45 | 34,362 |
| 2022-03-08 | $163.40 | $163.64 | $155.95 | $156.75 | $156.75 | 41,188 |
| 2022-03-07 | $163.19 | $167.87 | $162.52 | $162.79 | $162.79 | 37,521 |
| 2022-03-04 | $165.00 | $167.75 | $163.41 | $163.94 | $163.94 | 33,255 |
| 2022-03-03 | $166.43 | $167.45 | $163.26 | $166.05 | $166.05 | 31,136 |
| 2022-03-02 | $165.46 | $169.79 | $165.46 | $166.79 | $166.79 | 31,027 |
| 2022-03-01 | $159.07 | $167.10 | $157.21 | $164.95 | $164.95 | 94,928 |
| 2022-02-28 | $155.97 | $160.00 | $155.97 | $159.06 | $159.06 | 50,641 |
| 2022-02-25 | $156.49 | $157.86 | $154.41 | $157.47 | $157.47 | 43,725 |
| 2022-02-24 | $158.47 | $158.47 | $153.69 | $156.13 | $156.13 | 58,082 |
| 2022-02-23 | $163.25 | $164.18 | $160.96 | $161.63 | $161.63 | 57,890 |
| 2022-02-22 | $160.97 | $165.33 | $160.32 | $161.73 | $161.73 | 76,328 |
| 2022-02-18 | $161.86 | $167.23 | $161.53 | $162.48 | $162.48 | 140,386 |
| 2022-02-17 | $163.53 | $166.30 | $162.18 | $162.92 | $162.92 | 46,344 |
| 2022-02-16 | $164.18 | $167.84 | $163.84 | $165.50 | $165.50 | 58,894 |
| 2022-02-15 | $161.29 | $168.18 | $160.66 | $164.70 | $164.70 | 59,882 |
| 2022-02-14 | $158.18 | $162.09 | $157.89 | $160.84 | $160.84 | 67,321 |
| 2022-02-11 | $158.14 | $161.57 | $156.78 | $158.74 | $158.74 | 52,244 |
| 2022-02-10 | $154.61 | $162.11 | $154.02 | $158.24 | $158.24 | 76,610 |
| 2022-02-09 | $156.25 | $160.80 | $155.93 | $157.39 | $157.39 | 39,970 |
| 2022-02-08 | $151.25 | $160.84 | $151.15 | $156.13 | $156.13 | 58,296 |
| 2022-02-07 | $151.83 | $151.83 | $148.76 | $151.32 | $151.32 | 75,406 |
| 2022-02-04 | $152.81 | $153.09 | $147.04 | $150.01 | $150.01 | 58,098 |
| 2022-02-03 | $157.25 | $157.76 | $153.00 | $153.03 | $153.03 | 70,418 |
| 2022-02-02 | $167.87 | $168.28 | $157.68 | $158.60 | $158.60 | 74,915 |
| 2022-02-01 | $177.21 | $178.95 | $166.97 | $169.28 | $169.28 | 52,348 |
| 2022-01-31 | $173.99 | $176.78 | $172.25 | $176.12 | $176.12 | 45,808 |
| 2022-01-28 | $170.50 | $174.52 | $167.05 | $174.52 | $174.52 | 34,305 |
| 2022-01-27 | $173.25 | $175.18 | $168.55 | $169.52 | $169.52 | 41,363 |
| 2022-01-26 | $176.73 | $178.01 | $172.19 | $173.42 | $173.42 | 39,525 |
| 2022-01-25 | $179.75 | $179.75 | $172.27 | $174.28 | $174.28 | 53,648 |
| 2022-01-24 | $174.99 | $182.62 | $172.30 | $182.25 | $182.25 | 47,080 |
| 2022-01-21 | $177.84 | $181.34 | $177.04 | $177.67 | $177.67 | 35,401 |
| 2022-01-20 | $182.37 | $186.64 | $177.50 | $177.57 | $177.57 | 30,972 |
| 2022-01-19 | $188.03 | $189.95 | $181.17 | $181.52 | $181.52 | 44,608 |
| 2022-01-18 | $190.41 | $191.38 | $186.25 | $187.74 | $187.74 | 30,272 |
| 2022-01-14 | $204.34 | $206.98 | $190.03 | $192.92 | $192.92 | 44,298 |
| 2022-01-13 | $197.52 | $210.93 | $197.52 | $206.33 | $206.33 | 120,509 |
| 2022-01-12 | $194.62 | $200.91 | $193.89 | $197.73 | $197.73 | 87,733 |
| 2022-01-11 | $192.76 | $196.71 | $188.34 | $195.02 | $195.02 | 54,613 |
| 2022-01-10 | $189.14 | $192.15 | $182.78 | $191.70 | $191.70 | 41,307 |
| 2022-01-07 | $196.52 | $196.52 | $190.21 | $190.74 | $190.74 | 37,035 |
| 2022-01-06 | $196.23 | $197.57 | $193.40 | $196.13 | $196.13 | 34,008 |
| 2022-01-05 | $202.41 | $203.00 | $196.10 | $197.19 | $197.19 | 33,410 |
| 2022-01-04 | $209.41 | $209.58 | $202.87 | $203.23 | $203.23 | 29,851 |
| 2022-01-03 | $207.10 | $211.08 | $207.10 | $209.84 | $209.84 | 45,346 |
| 2021-12-31 | $208.79 | $210.08 | $204.82 | $208.00 | $208.00 | 56,278 |
| 2021-12-30 | $209.22 | $213.38 | $207.54 | $209.38 | $209.38 | 30,042 |
| 2021-12-29 | $209.57 | $211.32 | $206.86 | $208.10 | $208.10 | 29,481 |
| 2021-12-28 | $205.66 | $209.39 | $204.76 | $208.45 | $208.45 | 33,439 |
| 2021-12-27 | $199.20 | $207.16 | $199.10 | $206.47 | $206.47 | 31,174 |
| 2021-12-23 | $197.87 | $199.16 | $195.35 | $198.29 | $198.29 | 20,381 |
| 2021-12-22 | $197.01 | $199.07 | $195.27 | $196.53 | $196.53 | 33,777 |
| 2021-12-21 | $199.84 | $199.84 | $193.74 | $197.30 | $197.30 | 50,942 |
| 2021-12-20 | $195.57 | $201.24 | $191.76 | $197.32 | $197.32 | 47,398 |
| 2021-12-17 | $199.60 | $202.17 | $195.07 | $198.19 | $198.19 | 212,399 |
| 2021-12-16 | $205.14 | $206.64 | $198.78 | $199.31 | $199.31 | 50,306 |
| 2021-12-15 | $196.80 | $204.75 | $193.99 | $203.89 | $203.89 | 68,773 |
| 2021-12-14 | $194.06 | $197.26 | $190.67 | $196.21 | $196.21 | 57,693 |
| 2021-12-13 | $193.54 | $197.17 | $191.90 | $194.21 | $194.21 | 36,302 |
| 2021-12-10 | $195.86 | $195.86 | $191.55 | $192.75 | $192.75 | 73,159 |
| 2021-12-09 | $195.40 | $197.54 | $194.01 | $195.42 | $195.42 | 28,532 |
| 2021-12-08 | $196.48 | $197.45 | $192.78 | $197.16 | $197.16 | 29,119 |
| 2021-12-07 | $193.39 | $197.43 | $193.39 | $196.80 | $196.80 | 32,758 |
| 2021-12-06 | $192.31 | $194.22 | $188.95 | $190.88 | $190.88 | 32,604 |
| 2021-12-03 | $195.49 | $195.49 | $189.20 | $190.28 | $190.28 | 35,761 |
| 2021-12-02 | $189.36 | $195.35 | $188.68 | $194.84 | $194.84 | 52,147 |
| 2021-12-01 | $190.88 | $191.75 | $188.07 | $189.20 | $189.20 | 62,949 |
| 2021-11-30 | $186.51 | $189.10 | $184.19 | $188.00 | $188.00 | 71,254 |
| 2021-11-29 | $187.63 | $191.31 | $186.19 | $188.40 | $188.40 | 56,504 |
| 2021-11-26 | $196.29 | $197.81 | $184.34 | $184.64 | $184.64 | 37,747 |
| 2021-11-24 | $196.52 | $200.05 | $196.52 | $198.81 | $198.81 | 49,477 |
| 2021-11-23 | $194.97 | $198.51 | $193.91 | $197.91 | $197.91 | 44,202 |
| 2021-11-22 | $195.07 | $199.50 | $194.31 | $195.66 | $195.66 | 55,455 |
| 2021-11-19 | $192.53 | $197.51 | $192.53 | $195.35 | $195.35 | 66,498 |
| 2021-11-18 | $188.81 | $194.83 | $188.05 | $193.21 | $193.21 | 34,147 |
| 2021-11-17 | $189.97 | $190.80 | $187.96 | $189.22 | $189.22 | 50,925 |
| 2021-11-16 | $194.08 | $196.05 | $191.39 | $191.39 | $191.39 | 28,382 |
| 2021-11-15 | $193.15 | $197.47 | $191.15 | $193.76 | $193.76 | 49,051 |
| 2021-11-12 | $197.08 | $200.72 | $189.00 | $191.89 | $191.89 | 50,040 |
| 2021-11-11 | $190.62 | $197.17 | $190.62 | $196.74 | $196.74 | 31,385 |
| 2021-11-10 | $188.79 | $192.88 | $187.95 | $191.19 | $191.19 | 29,750 |
| 2021-11-09 | $188.60 | $192.11 | $188.60 | $190.31 | $190.31 | 28,057 |
| 2021-11-08 | $191.59 | $192.99 | $188.56 | $188.60 | $188.60 | 26,717 |
| 2021-11-05 | $184.88 | $190.52 | $184.84 | $189.61 | $189.61 | 36,798 |
| 2021-11-04 | $185.05 | $187.48 | $182.01 | $183.40 | $183.40 | 42,021 |
| 2021-11-03 | $186.83 | $190.00 | $178.91 | $185.14 | $185.14 | 32,159 |
| 2021-11-02 | $185.75 | $189.77 | $179.55 | $185.36 | $185.36 | 37,407 |
| 2021-11-01 | $182.28 | $185.80 | $176.30 | $184.31 | $184.31 | 60,952 |
| 2021-10-29 | $179.43 | $184.06 | $179.25 | $183.22 | $183.22 | 31,721 |
| 2021-10-28 | $176.48 | $181.48 | $175.00 | $180.64 | $180.64 | 29,505 |
| 2021-10-27 | $174.83 | $177.61 | $174.02 | $176.98 | $176.98 | 27,498 |
| 2021-10-26 | $173.00 | $175.49 | $171.82 | $175.46 | $175.46 | 33,053 |
| 2021-10-25 | $175.05 | $175.05 | $171.40 | $173.54 | $173.54 | 23,081 |
| 2021-10-22 | $173.42 | $176.90 | $173.42 | $174.76 | $174.76 | 23,956 |
| 2021-10-21 | $173.70 | $175.50 | $171.92 | $172.52 | $172.52 | 49,385 |
| 2021-10-20 | $174.62 | $174.62 | $169.87 | $174.06 | $174.06 | 19,958 |
| 2021-10-19 | $175.09 | $175.97 | $172.81 | $173.56 | $173.56 | 17,672 |
| 2021-10-18 | $173.80 | $175.97 | $172.00 | $174.89 | $174.89 | 25,218 |
| 2021-10-15 | $174.65 | $177.35 | $172.36 | $174.68 | $174.68 | 32,522 |
| 2021-10-14 | $169.47 | $172.45 | $165.72 | $172.07 | $172.07 | 24,655 |
| 2021-10-13 | $170.39 | $171.78 | $166.70 | $168.97 | $168.97 | 25,842 |
| 2021-10-12 | $168.02 | $171.10 | $165.00 | $170.24 | $170.24 | 34,015 |
| 2021-10-11 | $169.52 | $170.94 | $166.86 | $167.87 | $167.87 | 28,267 |
| 2021-10-08 | $178.30 | $178.30 | $170.31 | $170.99 | $170.99 | 22,426 |
| 2021-10-07 | $171.31 | $180.44 | $171.31 | $178.00 | $178.00 | 30,654 |
| 2021-10-06 | $174.20 | $175.77 | $164.60 | $170.74 | $170.74 | 40,614 |
| 2021-10-05 | $191.29 | $195.00 | $176.61 | $177.28 | $177.28 | 63,918 |
| 2021-10-04 | $189.66 | $193.97 | $189.06 | $191.00 | $191.00 | 41,974 |
| 2021-10-01 | $185.61 | $189.19 | $183.66 | $188.99 | $188.99 | 51,998 |
| 2021-09-30 | $187.53 | $190.33 | $185.59 | $186.22 | $186.22 | 51,471 |
| 2021-09-29 | $184.00 | $187.80 | $183.17 | $186.73 | $186.73 | 34,625 |
| 2021-09-28 | $184.97 | $185.24 | $182.68 | $183.43 | $183.43 | 32,413 |
| 2021-09-27 | $185.97 | $187.32 | $184.63 | $185.80 | $185.80 | 29,415 |
| 2021-09-24 | $185.35 | $188.32 | $185.35 | $186.70 | $186.70 | 38,524 |
| 2021-09-23 | $181.50 | $187.10 | $180.40 | $186.52 | $186.52 | 36,595 |
| 2021-09-22 | $176.80 | $180.18 | $175.15 | $179.85 | $179.85 | 35,013 |
| 2021-09-21 | $175.54 | $177.34 | $174.26 | $175.61 | $175.61 | 44,255 |
| 2021-09-20 | $175.53 | $176.69 | $172.88 | $173.96 | $173.96 | 40,442 |
| 2021-09-17 | $174.05 | $179.16 | $173.13 | $177.39 | $177.39 | 102,020 |
| 2021-09-16 | $170.39 | $174.46 | $168.81 | $173.21 | $173.21 | 41,166 |
| 2021-09-15 | $170.60 | $171.52 | $168.85 | $169.62 | $169.62 | 38,803 |
| 2021-09-14 | $172.00 | $173.16 | $169.71 | $170.59 | $170.59 | 31,588 |
| 2021-09-13 | $170.42 | $172.58 | $169.00 | $171.67 | $171.67 | 31,300 |
| 2021-09-10 | $169.82 | $171.89 | $169.24 | $170.16 | $170.16 | 40,165 |
| 2021-09-09 | $169.22 | $170.90 | $169.14 | $169.14 | $169.14 | 25,676 |
| 2021-09-08 | $166.81 | $171.34 | $166.81 | $169.22 | $169.22 | 26,962 |
| 2021-09-07 | $168.78 | $169.00 | $166.26 | $167.31 | $167.31 | 35,289 |
| 2021-09-03 | $168.52 | $170.00 | $167.13 | $169.12 | $169.12 | 33,549 |
| 2021-09-02 | $167.75 | $169.30 | $166.10 | $169.11 | $169.11 | 32,536 |
| 2021-09-01 | $164.95 | $167.29 | $162.89 | $166.63 | $166.63 | 26,551 |
| 2021-08-31 | $163.65 | $165.68 | $162.53 | $164.81 | $164.81 | 41,027 |
| 2021-08-30 | $161.58 | $164.62 | $161.55 | $162.80 | $162.80 | 28,753 |
| 2021-08-27 | $157.80 | $163.34 | $157.80 | $162.33 | $162.33 | 43,323 |
| 2021-08-26 | $155.94 | $158.30 | $154.96 | $156.90 | $156.90 | 22,368 |
| 2021-08-25 | $156.22 | $157.53 | $151.48 | $155.93 | $155.93 | 33,925 |
| 2021-08-24 | $158.72 | $159.07 | $154.88 | $155.49 | $155.49 | 28,882 |
| 2021-08-23 | $159.95 | $160.76 | $158.23 | $158.90 | $158.90 | 21,638 |
| 2021-08-20 | $156.04 | $159.95 | $155.87 | $159.95 | $159.95 | 42,569 |
| 2021-08-19 | $155.82 | $159.96 | $154.84 | $156.88 | $156.88 | 46,185 |
| 2021-08-18 | $153.89 | $159.04 | $153.83 | $156.54 | $156.54 | 35,542 |
| 2021-08-17 | $151.82 | $154.90 | $150.25 | $153.91 | $153.91 | 24,268 |
| 2021-08-16 | $152.70 | $153.03 | $150.65 | $152.72 | $152.72 | 29,213 |
| 2021-08-13 | $152.06 | $152.53 | $149.25 | $152.41 | $152.41 | 33,817 |
| 2021-08-12 | $153.56 | $153.89 | $151.53 | $151.94 | $151.94 | 27,024 |
| 2021-08-11 | $153.46 | $153.90 | $152.16 | $153.81 | $153.81 | 20,290 |
| 2021-08-10 | $155.49 | $155.49 | $152.03 | $153.50 | $153.50 | 34,878 |
| 2021-08-09 | $162.19 | $162.19 | $155.14 | $155.93 | $155.93 | 42,887 |
| 2021-08-06 | $157.82 | $163.00 | $157.82 | $162.19 | $162.19 | 59,353 |
| 2021-08-05 | $153.64 | $158.00 | $152.78 | $157.94 | $157.94 | 49,297 |
| 2021-08-04 | $151.79 | $154.40 | $151.00 | $153.96 | $153.96 | 51,151 |
| 2021-08-03 | $143.25 | $156.21 | $142.20 | $154.29 | $154.29 | 84,714 |
| 2021-08-02 | $140.59 | $143.81 | $140.42 | $142.41 | $142.41 | 33,894 |
| 2021-07-30 | $140.02 | $141.61 | $140.02 | $140.82 | $140.82 | 22,977 |
| 2021-07-29 | $136.85 | $140.53 | $136.85 | $140.10 | $140.10 | 20,776 |
| 2021-07-28 | $137.02 | $137.44 | $135.48 | $136.76 | $136.76 | 26,825 |
| 2021-07-27 | $137.26 | $137.65 | $136.00 | $137.04 | $137.04 | 22,919 |
| 2021-07-26 | $138.05 | $138.05 | $136.50 | $137.25 | $137.25 | 21,073 |
| 2021-07-23 | $136.75 | $138.03 | $134.10 | $137.70 | $137.70 | 29,048 |
| 2021-07-22 | $135.85 | $136.31 | $134.72 | $136.15 | $136.15 | 27,531 |
| 2021-07-21 | $136.46 | $137.44 | $135.62 | $136.27 | $136.27 | 24,890 |
| 2021-07-20 | $134.52 | $138.57 | $134.52 | $135.66 | $135.66 | 53,540 |
| 2021-07-19 | $133.96 | $134.20 | $132.20 | $133.52 | $133.52 | 30,042 |
| 2021-07-16 | $136.48 | $136.48 | $134.56 | $134.87 | $134.87 | 27,688 |
| 2021-07-15 | $136.50 | $137.96 | $135.14 | $136.19 | $136.19 | 39,275 |
| 2021-07-14 | $137.50 | $138.92 | $135.97 | $136.68 | $136.68 | 32,516 |
| 2021-07-13 | $138.13 | $138.73 | $137.05 | $137.10 | $137.10 | 32,635 |
| 2021-07-12 | $139.04 | $139.62 | $137.07 | $138.30 | $138.30 | 31,159 |
| 2021-07-09 | $138.68 | $140.13 | $138.33 | $138.94 | $138.94 | 33,849 |
| 2021-07-08 | $137.52 | $139.53 | $136.74 | $138.51 | $138.51 | 60,462 |
| 2021-07-07 | $137.77 | $140.82 | $136.91 | $139.66 | $139.66 | 39,779 |
| 2021-07-06 | $136.55 | $137.73 | $133.36 | $137.22 | $137.22 | 40,105 |
| 2021-07-02 | $135.94 | $136.85 | $134.89 | $136.19 | $136.19 | 29,840 |
| 2021-07-01 | $135.06 | $136.93 | $133.34 | $135.47 | $135.47 | 40,246 |
| 2021-06-30 | $133.86 | $135.51 | $133.30 | $134.30 | $134.30 | 40,741 |
| 2021-06-29 | $131.99 | $134.00 | $131.99 | $133.30 | $133.30 | 19,891 |
| 2021-06-28 | $132.02 | $133.05 | $130.78 | $132.49 | $132.49 | 40,594 |
| 2021-06-25 | $129.87 | $132.52 | $128.78 | $131.49 | $131.49 | 111,073 |
| 2021-06-24 | $128.93 | $130.45 | $128.16 | $129.98 | $129.98 | 32,259 |
| 2021-06-23 | $129.42 | $129.78 | $127.17 | $128.42 | $128.42 | 30,756 |
| 2021-06-22 | $125.64 | $129.29 | $125.64 | $128.50 | $128.50 | 46,577 |
| 2021-06-21 | $122.48 | $126.98 | $122.48 | $126.55 | $126.55 | 54,042 |
| 2021-06-18 | $119.96 | $122.18 | $119.30 | $122.00 | $122.00 | 211,014 |
| 2021-06-17 | $121.80 | $122.58 | $120.17 | $121.11 | $121.11 | 30,543 |
| 2021-06-16 | $123.25 | $123.25 | $120.94 | $121.78 | $121.78 | 32,695 |
| 2021-06-15 | $120.75 | $123.44 | $120.12 | $123.17 | $123.17 | 33,026 |
| 2021-06-14 | $122.21 | $123.65 | $119.50 | $120.27 | $120.27 | 81,139 |
| 2021-06-11 | $123.10 | $123.23 | $121.19 | $122.66 | $122.66 | 25,494 |
| 2021-06-10 | $122.42 | $123.14 | $121.94 | $122.31 | $122.31 | 31,981 |
| 2021-06-09 | $121.59 | $124.38 | $121.45 | $122.10 | $122.10 | 40,145 |
| 2021-06-08 | $119.77 | $121.54 | $119.66 | $121.47 | $121.47 | 39,643 |
| 2021-06-07 | $118.87 | $120.00 | $117.50 | $119.45 | $119.45 | 56,768 |
| 2021-06-04 | $120.21 | $121.19 | $119.06 | $119.06 | $119.06 | 26,038 |
| 2021-06-03 | $119.37 | $121.14 | $118.83 | $120.01 | $120.01 | 52,034 |
| 2021-06-02 | $125.61 | $125.61 | $119.20 | $120.26 | $120.26 | 62,224 |
| 2021-06-01 | $124.69 | $126.90 | $124.21 | $124.70 | $124.70 | 57,322 |
| 2021-05-28 | $123.18 | $126.29 | $123.07 | $124.60 | $124.60 | 36,336 |
| 2021-05-27 | $120.44 | $123.81 | $120.03 | $123.59 | $123.59 | 46,203 |
| 2021-05-26 | $117.42 | $120.12 | $117.42 | $119.83 | $119.83 | 32,478 |
| 2021-05-25 | $117.94 | $119.54 | $117.42 | $117.49 | $117.49 | 45,549 |
| 2021-05-24 | $118.77 | $119.32 | $117.99 | $118.18 | $118.18 | 41,978 |
| 2021-05-21 | $120.35 | $120.50 | $118.27 | $118.40 | $118.40 | 124,654 |
| 2021-05-20 | $117.60 | $119.60 | $117.40 | $119.30 | $119.30 | 35,428 |
| 2021-05-19 | $117.44 | $119.79 | $116.34 | $118.79 | $118.79 | 45,569 |
| 2021-05-18 | $116.41 | $117.96 | $115.87 | $116.80 | $116.80 | 43,999 |
| 2021-05-17 | $116.76 | $117.51 | $115.58 | $116.77 | $116.77 | 32,123 |
| 2021-05-14 | $116.64 | $117.90 | $115.99 | $116.47 | $116.47 | 26,065 |
| 2021-05-13 | $115.65 | $117.35 | $115.65 | $116.85 | $116.85 | 43,360 |
| 2021-05-12 | $117.10 | $118.68 | $114.93 | $115.38 | $115.38 | 46,548 |
| 2021-05-11 | $115.76 | $118.66 | $115.76 | $117.17 | $117.17 | 37,947 |
| 2021-05-10 | $119.02 | $120.56 | $117.00 | $117.39 | $117.39 | 36,578 |
| 2021-05-07 | $119.14 | $121.00 | $119.14 | $119.52 | $119.52 | 22,228 |
| 2021-05-06 | $116.49 | $119.81 | $115.68 | $119.48 | $119.48 | 39,076 |
| 2021-05-05 | $118.99 | $118.99 | $116.61 | $116.82 | $116.82 | 26,095 |
| 2021-05-04 | $118.42 | $119.23 | $117.10 | $118.24 | $118.24 | 35,308 |
| 2021-05-03 | $117.16 | $120.25 | $117.16 | $118.76 | $118.76 | 62,491 |
| 2021-04-30 | $118.00 | $119.07 | $116.12 | $117.01 | $117.01 | 51,350 |
| 2021-04-29 | $117.38 | $118.96 | $116.26 | $118.29 | $118.29 | 46,624 |
| 2021-04-28 | $116.25 | $117.95 | $115.41 | $116.51 | $116.51 | 23,915 |
| 2021-04-27 | $116.04 | $117.00 | $115.16 | $116.23 | $116.23 | 51,964 |
| 2021-04-26 | $117.73 | $119.14 | $115.97 | $116.65 | $116.65 | 29,536 |
| 2021-04-23 | $119.04 | $120.48 | $118.07 | $118.19 | $118.19 | 41,583 |
| 2021-04-22 | $116.90 | $119.51 | $116.90 | $117.91 | $117.91 | 31,836 |
| 2021-04-21 | $114.79 | $119.06 | $114.79 | $118.03 | $118.03 | 66,015 |
| 2021-04-20 | $111.37 | $114.59 | $111.37 | $114.28 | $114.28 | 56,991 |
| 2021-04-19 | $112.54 | $113.11 | $111.30 | $112.27 | $112.27 | 33,612 |
| 2021-04-16 | $112.70 | $113.74 | $110.72 | $113.23 | $113.23 | 33,423 |
| 2021-04-15 | $110.68 | $111.92 | $109.41 | $111.74 | $111.74 | 25,357 |
| 2021-04-14 | $108.30 | $110.81 | $108.30 | $110.73 | $110.73 | 43,544 |
| 2021-04-13 | $108.03 | $108.98 | $107.06 | $107.75 | $107.75 | 27,570 |
| 2021-04-12 | $106.50 | $108.09 | $105.81 | $107.70 | $107.70 | 30,937 |
| 2021-04-09 | $105.44 | $107.26 | $105.44 | $106.94 | $106.94 | 25,454 |
| 2021-04-08 | $105.07 | $105.93 | $104.00 | $105.87 | $105.87 | 51,773 |
| 2021-04-07 | $105.50 | $105.74 | $103.29 | $104.23 | $104.23 | 32,613 |
| 2021-04-06 | $103.72 | $106.05 | $103.72 | $105.34 | $105.34 | 30,658 |
| 2021-04-05 | $105.21 | $105.37 | $102.60 | $103.89 | $103.89 | 20,810 |
| 2021-04-01 | $103.06 | $106.26 | $103.06 | $104.61 | $104.61 | 24,327 |
| 2021-03-31 | $102.00 | $104.11 | $100.68 | $102.59 | $102.59 | 57,342 |
| 2021-03-30 | $105.23 | $105.44 | $101.69 | $102.00 | $102.00 | 24,359 |
| 2021-03-29 | $105.03 | $106.99 | $104.65 | $104.65 | $104.65 | 42,886 |
| 2021-03-26 | $104.93 | $105.57 | $102.60 | $105.33 | $105.33 | 38,569 |
| 2021-03-25 | $101.98 | $103.87 | $101.98 | $103.77 | $103.77 | 23,680 |
| 2021-03-24 | $103.01 | $105.63 | $102.11 | $102.76 | $102.76 | 38,027 |
| 2021-03-23 | $101.81 | $103.04 | $100.78 | $102.70 | $102.70 | 37,801 |
| 2021-03-22 | $105.99 | $106.63 | $102.29 | $102.74 | $102.74 | 33,738 |
| 2021-03-19 | $105.76 | $106.03 | $104.40 | $106.03 | $106.03 | 105,629 |
| 2021-03-18 | $104.74 | $105.70 | $103.00 | $105.42 | $105.42 | 42,532 |
| 2021-03-17 | $110.49 | $110.49 | $104.65 | $105.88 | $105.88 | 35,498 |
| 2021-03-16 | $110.94 | $111.42 | $108.07 | $110.21 | $110.21 | 39,860 |
| 2021-03-15 | $108.84 | $110.47 | $107.19 | $110.46 | $110.46 | 45,754 |
| 2021-03-12 | $106.05 | $110.29 | $105.89 | $109.88 | $109.88 | 106,993 |
| 2021-03-11 | $106.41 | $107.32 | $105.36 | $106.40 | $106.40 | 41,957 |
| 2021-03-10 | $103.77 | $106.72 | $103.77 | $106.33 | $106.33 | 34,662 |
| 2021-03-09 | $106.74 | $107.86 | $103.58 | $103.62 | $103.62 | 41,885 |
| 2021-03-08 | $105.53 | $108.00 | $105.00 | $105.78 | $105.78 | 47,045 |
| 2021-03-05 | $103.98 | $106.25 | $102.49 | $105.83 | $105.83 | 62,294 |
| 2021-03-04 | $102.84 | $104.73 | $102.40 | $102.78 | $102.78 | 48,379 |
| 2021-03-03 | $102.07 | $104.46 | $101.05 | $102.52 | $102.52 | 42,652 |
| 2021-03-02 | $105.47 | $105.47 | $102.18 | $102.66 | $102.66 | 38,394 |
| 2021-03-01 | $102.71 | $105.77 | $102.54 | $105.64 | $105.64 | 37,108 |
| 2021-02-26 | $101.71 | $103.40 | $100.60 | $101.50 | $101.50 | 62,834 |
| 2021-02-25 | $103.54 | $103.54 | $101.50 | $101.50 | $101.50 | 37,969 |
| 2021-02-24 | $102.35 | $105.02 | $102.35 | $103.54 | $103.54 | 31,607 |
| 2021-02-23 | $102.22 | $104.05 | $102.22 | $102.32 | $102.32 | 30,787 |
| 2021-02-22 | $102.68 | $104.20 | $101.06 | $102.40 | $102.40 | 43,992 |
| 2021-02-19 | $104.11 | $107.97 | $103.77 | $104.09 | $104.09 | 26,469 |
| 2021-02-18 | $105.36 | $106.47 | $102.97 | $103.95 | $103.95 | 59,692 |
| 2021-02-17 | $102.33 | $107.48 | $102.33 | $105.87 | $105.87 | 71,185 |
| 2021-02-16 | $101.84 | $103.46 | $100.97 | $102.52 | $102.52 | 194,541 |
| 2021-02-12 | $104.58 | $104.58 | $101.00 | $101.95 | $101.95 | 133,039 |
| 2021-02-11 | $106.73 | $109.62 | $103.91 | $104.40 | $104.40 | 50,141 |
| 2021-02-10 | $105.45 | $108.50 | $105.45 | $106.74 | $106.74 | 38,224 |
| 2021-02-09 | $105.22 | $107.58 | $104.75 | $105.86 | $105.86 | 42,573 |
| 2021-02-08 | $104.00 | $106.63 | $103.72 | $106.27 | $106.27 | 38,008 |
| 2021-02-05 | $103.30 | $104.75 | $102.52 | $104.33 | $104.33 | 26,136 |
| 2021-02-04 | $102.02 | $103.94 | $101.95 | $103.31 | $103.31 | 25,080 |
| 2021-02-03 | $101.73 | $103.30 | $100.70 | $102.12 | $102.12 | 24,197 |
| 2021-02-02 | $102.28 | $102.77 | $101.21 | $102.56 | $102.56 | 18,381 |
| 2021-02-01 | $99.21 | $102.18 | $99.00 | $100.67 | $100.67 | 39,267 |
| 2021-01-29 | $100.08 | $101.34 | $98.41 | $98.82 | $98.82 | 43,149 |
| 2021-01-28 | $99.32 | $99.97 | $98.75 | $99.79 | $99.79 | 40,477 |
| 2021-01-27 | $99.62 | $100.58 | $97.39 | $99.09 | $99.09 | 41,444 |
| 2021-01-26 | $103.00 | $103.00 | $100.89 | $101.09 | $101.09 | 32,902 |
| 2021-01-25 | $104.02 | $104.02 | $101.77 | $102.21 | $102.21 | 31,153 |
| 2021-01-22 | $103.21 | $104.74 | $102.15 | $104.40 | $104.40 | 34,319 |
| 2021-01-21 | $105.83 | $105.83 | $103.50 | $103.80 | $103.80 | 25,241 |
| 2021-01-20 | $106.07 | $108.00 | $104.76 | $104.98 | $104.98 | 28,186 |
| 2021-01-19 | $105.86 | $108.04 | $105.59 | $106.42 | $106.42 | 29,237 |
| 2021-01-15 | $104.92 | $107.04 | $103.94 | $105.51 | $105.51 | 33,149 |
| 2021-01-14 | $106.76 | $108.27 | $105.38 | $105.38 | $105.38 | 28,912 |
| 2021-01-13 | $106.66 | $107.58 | $105.14 | $106.55 | $106.55 | 40,356 |
| 2021-01-12 | $104.48 | $106.66 | $104.48 | $106.51 | $106.51 | 23,947 |
| 2021-01-11 | $106.65 | $107.16 | $102.83 | $104.63 | $104.63 | 33,530 |
| 2021-01-08 | $110.67 | $110.67 | $107.00 | $107.70 | $107.70 | 33,831 |
| 2021-01-07 | $108.34 | $110.80 | $107.84 | $109.74 | $109.74 | 27,422 |
| 2021-01-06 | $106.49 | $110.29 | $106.49 | $108.65 | $108.65 | 72,028 |
| 2021-01-05 | $104.71 | $107.15 | $104.58 | $105.79 | $105.79 | 35,766 |
| 2021-01-04 | $106.04 | $106.92 | $105.35 | $105.55 | $105.55 | 46,443 |
| 2020-12-31 | $106.09 | $106.79 | $104.21 | $106.00 | $106.00 | 20,555 |
| 2020-12-30 | $104.94 | $106.39 | $104.46 | $105.76 | $105.76 | 25,071 |
| 2020-12-29 | $104.31 | $105.80 | $102.90 | $105.40 | $105.40 | 25,741 |
| 2020-12-28 | $103.93 | $105.90 | $101.81 | $104.76 | $104.76 | 38,654 |
| 2020-12-24 | $106.34 | $106.86 | $103.08 | $104.11 | $104.11 | 14,455 |
| 2020-12-23 | $104.19 | $106.47 | $104.19 | $106.01 | $106.01 | 25,503 |
| 2020-12-22 | $102.83 | $104.39 | $102.40 | $104.24 | $104.24 | 27,713 |
| 2020-12-21 | $100.36 | $103.13 | $98.92 | $102.40 | $102.40 | 35,851 |
| 2020-12-18 | $101.00 | $104.70 | $98.22 | $102.40 | $102.40 | 192,731 |
| 2020-12-17 | $96.15 | $101.70 | $95.70 | $100.96 | $100.96 | 72,678 |
| 2020-12-16 | $95.97 | $96.50 | $94.88 | $95.55 | $95.55 | 46,159 |
| 2020-12-15 | $94.98 | $97.00 | $94.24 | $95.34 | $95.34 | 49,407 |
| 2020-12-14 | $95.11 | $95.50 | $93.74 | $94.50 | $94.50 | 29,482 |
| 2020-12-11 | $93.96 | $95.34 | $93.45 | $94.90 | $94.90 | 24,752 |
| 2020-12-10 | $94.48 | $94.66 | $93.53 | $94.30 | $94.30 | 19,669 |
| 2020-12-09 | $95.06 | $95.86 | $93.74 | $94.07 | $94.07 | 34,280 |
| 2020-12-08 | $93.00 | $95.28 | $92.88 | $95.28 | $95.28 | 37,930 |
| 2020-12-07 | $93.19 | $93.80 | $92.05 | $93.24 | $93.24 | 22,497 |
| 2020-12-04 | $92.63 | $93.03 | $91.97 | $92.82 | $92.82 | 19,262 |
| 2020-12-03 | $92.60 | $93.24 | $91.60 | $92.32 | $92.32 | 26,949 |
| 2020-12-02 | $92.00 | $92.87 | $91.77 | $92.25 | $92.25 | 30,864 |
| 2020-12-01 | $90.37 | $93.35 | $90.37 | $91.82 | $91.82 | 61,968 |
| 2020-11-30 | $91.43 | $92.00 | $89.35 | $89.55 | $89.55 | 73,033 |
| 2020-11-27 | $92.07 | $92.29 | $90.51 | $91.50 | $91.50 | 35,049 |
| 2020-11-25 | $91.36 | $92.58 | $90.58 | $92.23 | $92.23 | 57,105 |
| 2020-11-24 | $92.39 | $93.32 | $90.39 | $91.13 | $91.13 | 69,893 |
| 2020-11-23 | $92.25 | $93.03 | $91.65 | $91.65 | $91.65 | 36,608 |
| 2020-11-20 | $91.47 | $93.57 | $90.96 | $92.37 | $92.37 | 41,221 |
| 2020-11-19 | $90.93 | $92.95 | $90.73 | $92.36 | $92.36 | 46,542 |
| 2020-11-18 | $93.88 | $94.59 | $91.06 | $91.18 | $91.18 | 21,632 |
| 2020-11-17 | $91.83 | $94.33 | $91.30 | $93.17 | $93.17 | 29,344 |
| 2020-11-16 | $92.77 | $93.25 | $91.70 | $92.50 | $92.50 | 25,400 |
| 2020-11-13 | $89.48 | $91.96 | $89.48 | $91.78 | $91.78 | 21,209 |
| 2020-11-12 | $91.01 | $91.32 | $88.39 | $89.37 | $89.37 | 42,326 |
| 2020-11-11 | $93.02 | $93.54 | $91.62 | $91.65 | $91.65 | 26,512 |
| 2020-11-10 | $90.51 | $94.10 | $90.12 | $93.71 | $93.71 | 36,992 |
| 2020-11-09 | $91.01 | $92.50 | $89.07 | $89.85 | $89.85 | 44,690 |
| 2020-11-06 | $87.74 | $87.75 | $85.10 | $85.69 | $85.69 | 44,035 |
| 2020-11-05 | $86.34 | $87.69 | $86.00 | $87.69 | $87.69 | 42,960 |
| 2020-11-04 | $84.43 | $87.80 | $84.39 | $86.05 | $86.05 | 33,085 |
| 2020-11-03 | $83.65 | $87.81 | $78.63 | $86.26 | $86.26 | 67,636 |
| 2020-11-02 | $91.82 | $92.88 | $90.75 | $92.50 | $92.50 | 48,927 |
| 2020-10-30 | $91.15 | $91.91 | $89.74 | $91.22 | $91.22 | 51,843 |
| 2020-10-29 | $90.20 | $92.48 | $90.20 | $91.45 | $91.45 | 31,024 |
| 2020-10-28 | $90.65 | $90.86 | $89.28 | $90.29 | $90.29 | 28,835 |
| 2020-10-27 | $91.25 | $92.15 | $90.36 | $91.70 | $91.70 | 22,564 |
| 2020-10-26 | $91.38 | $91.89 | $89.15 | $91.89 | $91.89 | 30,255 |
| 2020-10-23 | $92.91 | $93.05 | $91.50 | $92.21 | $92.21 | 27,745 |
| 2020-10-22 | $91.33 | $93.16 | $90.08 | $92.19 | $92.19 | 29,600 |
| 2020-10-21 | $91.50 | $91.80 | $89.06 | $91.00 | $91.00 | 32,940 |
| 2020-10-20 | $91.48 | $91.68 | $90.97 | $91.68 | $91.68 | 19,152 |
| 2020-10-19 | $90.67 | $91.65 | $89.81 | $90.73 | $90.73 | 39,531 |
| 2020-10-16 | $90.30 | $91.24 | $89.64 | $90.20 | $90.20 | 32,240 |
| 2020-10-15 | $88.53 | $90.59 | $87.89 | $90.20 | $90.20 | 34,413 |
| 2020-10-14 | $88.68 | $89.60 | $88.51 | $88.66 | $88.66 | 32,945 |
| 2020-10-13 | $89.31 | $89.41 | $87.39 | $88.47 | $88.47 | 36,345 |
| 2020-10-12 | $89.55 | $90.35 | $88.70 | $89.87 | $89.87 | 28,115 |
| 2020-10-09 | $90.25 | $90.25 | $88.62 | $89.55 | $89.55 | 19,300 |
| 2020-10-08 | $89.79 | $90.30 | $88.54 | $89.46 | $89.46 | 34,818 |
| 2020-10-07 | $89.02 | $89.88 | $87.59 | $89.44 | $89.44 | 42,680 |
| 2020-10-06 | $89.09 | $89.97 | $87.66 | $88.47 | $88.47 | 39,051 |
| 2020-10-05 | $88.14 | $89.57 | $87.90 | $88.48 | $88.48 | 22,632 |
| 2020-10-02 | $86.22 | $88.76 | $85.47 | $87.72 | $87.72 | 23,634 |
| 2020-10-01 | $85.65 | $87.55 | $85.52 | $87.54 | $87.54 | 53,959 |
| 2020-09-30 | $84.71 | $86.53 | $84.71 | $85.43 | $85.43 | 53,024 |
| 2020-09-29 | $85.10 | $85.91 | $84.14 | $84.85 | $84.85 | 27,745 |
| 2020-09-28 | $84.04 | $85.80 | $84.04 | $85.25 | $85.25 | 33,001 |
| 2020-09-25 | $81.90 | $83.80 | $81.77 | $83.12 | $83.12 | 35,649 |
| 2020-09-24 | $82.33 | $83.28 | $81.54 | $82.15 | $82.15 | 27,636 |
| 2020-09-23 | $86.07 | $86.29 | $82.27 | $82.33 | $82.33 | 51,731 |
| 2020-09-22 | $87.67 | $87.67 | $85.24 | $85.89 | $85.89 | 29,677 |
| 2020-09-21 | $85.97 | $87.64 | $84.50 | $87.47 | $87.47 | 66,219 |
| 2020-09-18 | $86.29 | $87.62 | $85.65 | $87.46 | $87.46 | 152,792 |
| 2020-09-17 | $84.31 | $85.66 | $84.31 | $85.58 | $85.58 | 34,489 |
| 2020-09-16 | $85.56 | $86.43 | $84.87 | $85.22 | $85.22 | 52,724 |
| 2020-09-15 | $85.53 | $86.71 | $84.85 | $85.20 | $85.20 | 42,532 |
| 2020-09-14 | $85.24 | $85.55 | $84.58 | $85.30 | $85.30 | 34,806 |
| 2020-09-11 | $85.66 | $86.23 | $83.95 | $84.69 | $84.69 | 38,530 |
| 2020-09-10 | $86.20 | $86.61 | $85.00 | $85.40 | $85.40 | 63,484 |
| 2020-09-09 | $85.10 | $87.84 | $85.10 | $86.17 | $86.17 | 54,508 |
| 2020-09-08 | $83.45 | $85.27 | $83.45 | $84.54 | $84.54 | 50,389 |
| 2020-09-04 | $84.93 | $85.37 | $83.74 | $84.32 | $84.32 | 71,183 |
| 2020-09-03 | $84.46 | $85.74 | $83.97 | $84.01 | $84.01 | 59,196 |
| 2020-09-02 | $83.11 | $85.32 | $83.11 | $85.02 | $85.02 | 33,417 |
| 2020-09-01 | $82.92 | $83.56 | $82.24 | $83.14 | $83.14 | 35,450 |
| 2020-08-31 | $83.26 | $84.12 | $82.14 | $83.02 | $83.02 | 65,345 |
| 2020-08-28 | $82.88 | $83.86 | $82.46 | $83.61 | $83.61 | 31,839 |
| 2020-08-27 | $82.06 | $83.69 | $81.66 | $82.78 | $82.78 | 50,665 |
| 2020-08-26 | $82.51 | $82.54 | $81.59 | $82.03 | $82.03 | 51,486 |
| 2020-08-25 | $81.52 | $82.92 | $81.24 | $82.82 | $82.82 | 44,245 |
| 2020-08-24 | $80.46 | $81.53 | $79.63 | $81.15 | $81.15 | 33,381 |
| 2020-08-21 | $80.90 | $80.90 | $79.23 | $80.00 | $80.00 | 39,843 |
| 2020-08-20 | $80.28 | $82.23 | $80.28 | $81.00 | $81.00 | 41,572 |
| 2020-08-19 | $81.40 | $82.30 | $80.91 | $81.01 | $81.01 | 42,509 |
| 2020-08-18 | $81.86 | $81.86 | $80.78 | $81.15 | $81.15 | 29,193 |
| 2020-08-17 | $82.27 | $83.00 | $81.34 | $81.82 | $81.82 | 36,651 |
| 2020-08-14 | $82.66 | $82.86 | $80.98 | $82.40 | $82.40 | 41,236 |
| 2020-08-13 | $82.00 | $83.50 | $81.97 | $82.89 | $82.89 | 30,373 |
| 2020-08-12 | $82.05 | $82.71 | $81.56 | $82.22 | $82.22 | 36,232 |
| 2020-08-11 | $82.00 | $82.87 | $80.79 | $81.64 | $81.64 | 33,934 |
| 2020-08-10 | $80.19 | $82.06 | $80.19 | $81.20 | $81.20 | 29,466 |
| 2020-08-07 | $77.64 | $80.41 | $77.64 | $80.38 | $80.38 | 33,420 |
| 2020-08-06 | $75.28 | $78.47 | $75.28 | $78.04 | $78.04 | 24,179 |
| 2020-08-05 | $74.70 | $75.84 | $74.30 | $75.65 | $75.65 | 54,240 |
| 2020-08-04 | $77.25 | $81.00 | $74.29 | $74.67 | $74.67 | 68,163 |
| 2020-08-03 | $79.80 | $80.39 | $77.63 | $77.91 | $77.91 | 48,769 |
| 2020-07-31 | $78.85 | $79.79 | $77.37 | $79.49 | $79.49 | 76,974 |
| 2020-07-30 | $78.14 | $79.75 | $78.13 | $79.02 | $79.02 | 43,577 |
| 2020-07-29 | $77.69 | $79.54 | $76.34 | $79.07 | $79.07 | 36,663 |
| 2020-07-28 | $77.75 | $77.97 | $76.19 | $77.43 | $77.43 | 32,877 |
| 2020-07-27 | $76.26 | $77.78 | $75.95 | $77.74 | $77.74 | 33,972 |
| 2020-07-24 | $77.42 | $78.09 | $75.76 | $76.34 | $76.34 | 36,523 |
| 2020-07-23 | $77.83 | $78.27 | $77.04 | $77.81 | $77.81 | 46,021 |
| 2020-07-22 | $77.89 | $78.74 | $77.44 | $77.93 | $77.93 | 44,769 |
| 2020-07-21 | $78.30 | $78.96 | $77.77 | $78.04 | $78.04 | 36,692 |
| 2020-07-20 | $77.43 | $78.07 | $76.55 | $77.58 | $77.58 | 30,913 |
| 2020-07-17 | $78.25 | $78.61 | $77.01 | $77.75 | $77.75 | 42,200 |
| 2020-07-16 | $78.80 | $78.83 | $77.12 | $78.14 | $78.14 | 42,800 |
| 2020-07-15 | $76.87 | $79.74 | $76.73 | $79.01 | $79.01 | 53,100 |
| 2020-07-14 | $74.81 | $76.01 | $74.81 | $75.56 | $75.56 | 45,300 |
| 2020-07-13 | $74.21 | $75.76 | $73.75 | $74.79 | $74.79 | 61,300 |
| 2020-07-10 | $72.86 | $73.81 | $72.20 | $73.52 | $73.52 | 43,700 |
| 2020-07-09 | $73.05 | $73.99 | $72.29 | $73.00 | $73.00 | 53,000 |
| 2020-07-08 | $72.90 | $73.87 | $71.78 | $73.22 | $73.22 | 66,700 |
| 2020-07-07 | $72.57 | $73.63 | $72.25 | $73.19 | $73.19 | 56,300 |
| 2020-07-06 | $73.47 | $73.85 | $72.46 | $72.89 | $72.89 | 49,200 |
| 2020-07-02 | $72.22 | $73.06 | $71.62 | $72.00 | $72.00 | 72,400 |
| 2020-07-01 | $71.17 | $71.74 | $70.66 | $71.00 | $71.00 | 73,700 |
| 2020-06-30 | $72.23 | $72.94 | $70.67 | $70.89 | $70.89 | 139,300 |
| 2020-06-29 | $71.70 | $72.75 | $71.10 | $72.55 | $72.55 | 75,000 |
| 2020-06-26 | $70.16 | $71.55 | $70.07 | $70.74 | $70.74 | 121,500 |
| 2020-06-25 | $67.33 | $70.76 | $66.95 | $70.74 | $70.74 | 67,535 |
| 2020-06-24 | $67.03 | $68.30 | $66.97 | $67.51 | $67.51 | 120,034 |
| 2020-06-23 | $67.31 | $68.33 | $66.50 | $68.00 | $68.00 | 65,455 |
| 2020-06-22 | $66.77 | $67.27 | $65.86 | $66.93 | $66.93 | 62,220 |
| 2020-06-19 | $69.75 | $69.76 | $66.70 | $66.88 | $66.88 | 193,170 |
| 2020-06-18 | $68.21 | $69.35 | $68.00 | $68.85 | $68.85 | 93,618 |
| 2020-06-17 | $70.09 | $71.17 | $68.24 | $69.20 | $69.20 | 76,300 |
| 2020-06-16 | $72.47 | $72.47 | $68.92 | $69.90 | $69.90 | 90,282 |
| 2020-06-15 | $65.21 | $70.04 | $65.14 | $69.87 | $69.87 | 76,518 |
| 2020-06-12 | $65.85 | $68.35 | $65.85 | $67.40 | $67.40 | 117,082 |
| 2020-06-11 | $64.23 | $65.95 | $62.31 | $63.38 | $63.38 | 138,076 |
| 2020-06-10 | $69.35 | $69.35 | $66.59 | $66.92 | $66.92 | 69,496 |
| 2020-06-09 | $70.57 | $70.57 | $67.99 | $69.14 | $69.14 | 82,594 |
| 2020-06-08 | $69.84 | $71.69 | $68.84 | $71.61 | $71.61 | 48,895 |
| 2020-06-05 | $68.69 | $69.87 | $65.93 | $69.04 | $69.04 | 64,093 |
| 2020-06-04 | $66.17 | $67.09 | $65.17 | $66.30 | $66.30 | 68,344 |
| 2020-06-03 | $67.29 | $68.45 | $65.48 | $66.86 | $66.86 | 55,038 |
| 2020-06-02 | $67.49 | $68.22 | $65.81 | $66.20 | $66.20 | 60,773 |
| 2020-06-01 | $67.26 | $68.28 | $66.57 | $67.65 | $67.65 | 70,542 |
| 2020-05-29 | $66.31 | $68.38 | $65.92 | $67.89 | $67.89 | 96,128 |
| 2020-05-28 | $71.07 | $71.07 | $66.37 | $67.37 | $67.37 | 110,559 |
| 2020-05-27 | $63.83 | $73.34 | $63.23 | $70.32 | $70.32 | 167,022 |
| 2020-05-26 | $60.00 | $62.00 | $59.47 | $61.86 | $61.86 | 118,332 |
| 2020-05-22 | $57.29 | $58.12 | $55.71 | $58.07 | $58.07 | 52,438 |
| 2020-05-21 | $55.79 | $58.01 | $55.79 | $57.15 | $57.15 | 81,275 |
| 2020-05-20 | $56.17 | $57.01 | $55.47 | $55.84 | $55.84 | 63,371 |
| 2020-05-19 | $54.86 | $56.00 | $53.76 | $54.69 | $54.69 | 83,027 |
| 2020-05-18 | $51.85 | $54.73 | $51.37 | $54.27 | $54.27 | 132,279 |
| 2020-05-15 | $46.96 | $50.02 | $45.08 | $49.59 | $49.59 | 294,594 |
| 2020-05-14 | $45.86 | $47.53 | $44.67 | $47.22 | $47.22 | 74,609 |
| 2020-05-13 | $48.81 | $49.64 | $46.86 | $47.39 | $47.39 | 48,013 |
| 2020-05-12 | $51.50 | $51.50 | $49.24 | $49.44 | $49.44 | 64,371 |
| 2020-05-11 | $51.22 | $52.85 | $50.06 | $51.33 | $51.33 | 61,710 |
| 2020-05-08 | $51.03 | $52.43 | $49.64 | $52.21 | $52.21 | 50,461 |
| 2020-05-07 | $49.87 | $50.05 | $48.60 | $49.85 | $49.85 | 47,717 |
| 2020-05-06 | $50.61 | $50.61 | $48.75 | $48.98 | $48.98 | 41,569 |
| 2020-05-05 | $49.85 | $51.96 | $49.69 | $49.76 | $49.76 | 66,851 |
| 2020-05-04 | $50.40 | $51.53 | $47.64 | $49.28 | $49.28 | 73,602 |
| 2020-05-01 | $51.89 | $51.89 | $50.10 | $51.32 | $51.32 | 49,597 |
| 2020-04-30 | $53.79 | $54.14 | $51.17 | $52.69 | $52.69 | 108,621 |
| 2020-04-29 | $52.80 | $56.10 | $51.66 | $54.53 | $54.53 | 82,690 |
| 2020-04-28 | $52.69 | $52.69 | $49.77 | $50.96 | $50.96 | 35,813 |
| 2020-04-27 | $49.18 | $51.76 | $48.95 | $51.30 | $51.30 | 49,364 |
| 2020-04-24 | $51.49 | $51.49 | $48.87 | $49.35 | $49.35 | 46,972 |
| 2020-04-23 | $48.87 | $51.89 | $48.45 | $51.46 | $51.46 | 46,144 |
| 2020-04-22 | $50.28 | $50.28 | $48.37 | $48.80 | $48.80 | 55,240 |
| 2020-04-21 | $49.51 | $49.99 | $48.16 | $48.48 | $48.48 | 51,842 |
| 2020-04-20 | $55.07 | $55.30 | $51.00 | $51.69 | $51.69 | 68,503 |
| 2020-04-17 | $54.12 | $56.91 | $54.12 | $56.68 | $56.68 | 50,822 |
| 2020-04-16 | $54.74 | $55.42 | $50.55 | $52.01 | $52.01 | 65,839 |
| 2020-04-15 | $55.28 | $56.98 | $53.86 | $54.31 | $54.31 | 43,553 |
| 2020-04-14 | $56.24 | $57.57 | $55.01 | $57.28 | $57.28 | 38,422 |
| 2020-04-13 | $56.04 | $56.04 | $52.32 | $54.84 | $54.84 | 72,442 |
| 2020-04-09 | $60.45 | $60.94 | $53.93 | $56.44 | $56.44 | 83,485 |
| 2020-04-08 | $59.73 | $61.01 | $58.09 | $59.54 | $59.54 | 46,735 |
| 2020-04-07 | $58.57 | $60.50 | $56.12 | $58.32 | $58.32 | 53,193 |
| 2020-04-06 | $51.08 | $58.53 | $51.08 | $57.52 | $57.52 | 49,138 |
| 2020-04-03 | $52.53 | $54.52 | $48.76 | $49.94 | $49.94 | 33,500 |
| 2020-04-02 | $51.45 | $54.80 | $50.98 | $52.52 | $52.52 | 55,256 |
| 2020-04-01 | $52.63 | $53.57 | $49.84 | $51.00 | $51.00 | 63,728 |
| 2020-03-31 | $54.62 | $56.70 | $53.01 | $54.51 | $54.51 | 75,548 |
| 2020-03-30 | $52.69 | $55.43 | $51.46 | $55.01 | $55.01 | 75,593 |
| 2020-03-27 | $54.32 | $58.25 | $52.04 | $52.04 | $52.04 | 43,645 |
| 2020-03-26 | $52.61 | $61.37 | $52.61 | $56.51 | $56.51 | 77,229 |
| 2020-03-25 | $55.59 | $57.42 | $52.42 | $53.07 | $53.07 | 103,041 |
| 2020-03-24 | $55.99 | $57.35 | $52.62 | $55.35 | $55.35 | 99,896 |
| 2020-03-23 | $55.05 | $55.05 | $50.15 | $53.20 | $53.20 | 88,932 |
| 2020-03-20 | $61.74 | $64.52 | $53.29 | $54.02 | $54.02 | 105,910 |
| 2020-03-19 | $55.36 | $65.86 | $55.00 | $62.33 | $62.33 | 68,382 |
| 2020-03-18 | $59.47 | $63.23 | $53.43 | $55.69 | $55.69 | 77,580 |
| 2020-03-17 | $57.11 | $63.87 | $55.78 | $62.98 | $62.98 | 89,005 |
| 2020-03-16 | $61.08 | $63.48 | $57.06 | $57.11 | $57.11 | 71,108 |
| 2020-03-13 | $59.90 | $67.73 | $59.79 | $67.16 | $67.16 | 96,758 |
| 2020-03-12 | $60.92 | $63.16 | $57.23 | $57.53 | $57.53 | 74,502 |
| 2020-03-11 | $64.40 | $65.42 | $63.10 | $64.15 | $64.15 | 58,980 |
| 2020-03-10 | $66.35 | $67.55 | $64.02 | $65.85 | $65.85 | 67,042 |
| 2020-03-09 | $65.17 | $67.64 | $64.68 | $65.11 | $65.11 | 78,166 |
| 2020-03-06 | $67.34 | $69.24 | $66.43 | $69.04 | $69.04 | 51,690 |
| 2020-03-05 | $70.45 | $71.28 | $68.09 | $69.10 | $69.10 | 44,997 |
| 2020-03-04 | $69.80 | $72.00 | $69.80 | $71.83 | $71.83 | 66,816 |
| 2020-03-03 | $71.24 | $75.37 | $67.86 | $68.79 | $68.79 | 46,024 |
| 2020-03-02 | $69.12 | $71.60 | $68.70 | $71.38 | $71.38 | 67,466 |
| 2020-02-28 | $72.52 | $72.93 | $67.64 | $68.94 | $68.94 | 64,672 |
| 2020-02-27 | $73.12 | $75.73 | $71.68 | $74.24 | $74.24 | 121,592 |
| 2020-02-26 | $75.08 | $75.92 | $73.88 | $74.12 | $74.12 | 57,472 |
| 2020-02-25 | $77.09 | $77.28 | $73.68 | $74.94 | $74.94 | 81,583 |
| 2020-02-24 | $78.56 | $78.95 | $77.02 | $77.18 | $77.18 | 55,098 |
| 2020-02-21 | $81.17 | $81.27 | $80.07 | $80.48 | $80.48 | 65,837 |
| 2020-02-20 | $81.28 | $81.63 | $80.27 | $81.22 | $81.22 | 37,176 |
| 2020-02-19 | $82.21 | $82.48 | $80.82 | $81.36 | $81.36 | 59,045 |
| 2020-02-18 | $81.52 | $82.17 | $80.80 | $81.95 | $81.95 | 64,278 |
| 2020-02-14 | $81.55 | $83.32 | $81.07 | $81.70 | $81.70 | 64,749 |
| 2020-02-13 | $81.93 | $82.78 | $81.44 | $81.44 | $81.44 | 43,378 |
| 2020-02-12 | $82.70 | $83.51 | $81.82 | $82.12 | $82.12 | 73,620 |
| 2020-02-11 | $82.72 | $83.59 | $82.40 | $82.50 | $82.50 | 49,096 |
| 2020-02-10 | $83.65 | $83.65 | $82.35 | $82.65 | $82.65 | 58,985 |
| 2020-02-07 | $85.54 | $85.90 | $84.13 | $84.14 | $84.14 | 53,980 |
| 2020-02-06 | $87.75 | $87.75 | $85.51 | $85.86 | $85.86 | 74,954 |
| 2020-02-05 | $88.78 | $88.78 | $85.98 | $87.90 | $87.90 | 86,085 |
| 2020-02-04 | $93.19 | $93.19 | $87.65 | $88.22 | $88.22 | 84,940 |
| 2020-02-03 | $92.12 | $92.12 | $90.20 | $90.83 | $90.83 | 68,473 |
| 2020-01-31 | $93.29 | $93.29 | $90.58 | $91.57 | $91.57 | 66,053 |
| 2020-01-30 | $92.99 | $93.91 | $92.78 | $93.55 | $93.55 | 45,058 |
| 2020-01-29 | $95.35 | $95.35 | $93.33 | $93.51 | $93.51 | 78,431 |
| 2020-01-28 | $93.13 | $95.59 | $92.50 | $95.48 | $95.48 | 60,877 |
| 2020-01-27 | $91.30 | $93.05 | $91.30 | $92.80 | $92.80 | 99,710 |
| 2020-01-24 | $95.32 | $95.32 | $92.32 | $92.81 | $92.81 | 53,799 |
| 2020-01-23 | $94.76 | $95.57 | $93.99 | $95.16 | $95.16 | 61,964 |
| 2020-01-22 | $95.93 | $96.34 | $94.87 | $95.00 | $95.00 | 36,745 |
| 2020-01-21 | $95.37 | $96.45 | $94.82 | $95.82 | $95.82 | 58,153 |
| 2020-01-17 | $95.92 | $96.10 | $94.71 | $95.67 | $95.67 | 59,250 |
| 2020-01-16 | $94.95 | $95.95 | $94.28 | $95.59 | $95.59 | 53,341 |
| 2020-01-15 | $93.12 | $95.05 | $93.12 | $94.31 | $94.31 | 43,151 |
| 2020-01-14 | $92.97 | $94.10 | $92.97 | $93.14 | $93.14 | 74,472 |
| 2020-01-13 | $92.87 | $94.17 | $92.38 | $93.16 | $93.16 | 57,757 |
| 2020-01-10 | $92.22 | $93.29 | $92.04 | $92.65 | $92.65 | 88,280 |
| 2020-01-09 | $91.13 | $92.95 | $91.13 | $91.73 | $91.73 | 55,208 |
| 2020-01-08 | $90.34 | $91.80 | $90.18 | $90.85 | $90.85 | 75,903 |
| 2020-01-07 | $89.90 | $90.50 | $89.47 | $90.16 | $90.16 | 59,897 |
| 2020-01-06 | $89.29 | $90.52 | $87.92 | $90.19 | $90.19 | 56,848 |
| 2020-01-03 | $87.10 | $90.30 | $87.10 | $90.08 | $90.08 | 98,981 |
| 2020-01-02 | $87.78 | $88.00 | $86.50 | $87.93 | $87.93 | 69,605 |
| 2019-12-31 | $87.07 | $87.98 | $87.07 | $87.36 | $87.36 | 66,606 |
| 2019-12-30 | $86.65 | $87.22 | $85.34 | $87.21 | $87.21 | 53,819 |
| 2019-12-27 | $86.87 | $87.21 | $85.60 | $86.32 | $86.32 | 62,001 |
| 2019-12-26 | $85.82 | $87.09 | $85.81 | $86.71 | $86.71 | 50,868 |
| 2019-12-24 | $84.97 | $85.81 | $84.37 | $85.81 | $85.81 | 45,102 |
| 2019-12-23 | $84.03 | $85.04 | $83.28 | $85.03 | $85.03 | 46,102 |
| 2019-12-20 | $83.14 | $83.80 | $82.10 | $83.74 | $83.74 | 177,124 |
| 2019-12-19 | $82.93 | $83.08 | $81.96 | $83.02 | $83.02 | 49,648 |
| 2019-12-18 | $82.60 | $82.88 | $81.69 | $82.72 | $82.72 | 75,022 |
| 2019-12-17 | $82.48 | $83.10 | $81.93 | $82.60 | $82.60 | 54,442 |
| 2019-12-16 | $82.89 | $83.77 | $82.48 | $82.53 | $82.53 | 72,621 |
| 2019-12-13 | $82.98 | $83.22 | $81.93 | $82.82 | $82.82 | 43,686 |
| 2019-12-12 | $82.11 | $83.90 | $81.81 | $82.98 | $82.98 | 81,155 |
| 2019-12-11 | $81.98 | $82.71 | $80.56 | $82.20 | $82.20 | 43,682 |
| 2019-12-10 | $81.29 | $82.79 | $81.29 | $81.92 | $81.92 | 46,394 |
| 2019-12-09 | $82.28 | $82.34 | $81.19 | $81.72 | $81.72 | 78,376 |
| 2019-12-06 | $81.55 | $82.88 | $81.18 | $82.32 | $82.32 | 94,798 |
| 2019-12-05 | $81.15 | $81.27 | $80.18 | $80.97 | $80.97 | 68,567 |
| 2019-12-04 | $81.74 | $82.60 | $81.03 | $81.23 | $81.23 | 84,595 |
| 2019-12-03 | $81.04 | $82.03 | $80.79 | $81.55 | $81.55 | 73,302 |
| 2019-12-02 | $82.82 | $83.11 | $81.45 | $81.76 | $81.76 | 90,454 |
| 2019-11-29 | $82.40 | $83.52 | $81.86 | $82.51 | $82.51 | 39,337 |
| 2019-11-27 | $81.77 | $82.79 | $81.22 | $82.44 | $82.44 | 35,583 |
| 2019-11-26 | $81.49 | $82.60 | $81.21 | $81.32 | $81.32 | 66,933 |
| 2019-11-25 | $79.75 | $81.91 | $79.75 | $81.57 | $81.57 | 86,329 |
| 2019-11-22 | $79.19 | $80.75 | $79.00 | $79.87 | $79.87 | 78,405 |
| 2019-11-21 | $77.84 | $79.34 | $77.48 | $79.11 | $79.11 | 69,565 |
| 2019-11-20 | $76.74 | $78.77 | $76.74 | $77.79 | $77.79 | 53,583 |
| 2019-11-19 | $77.21 | $79.09 | $77.14 | $77.14 | $77.14 | 60,325 |
| 2019-11-18 | $76.70 | $77.79 | $76.60 | $76.85 | $76.85 | 77,452 |
| 2019-11-15 | $76.33 | $76.65 | $75.31 | $76.57 | $76.57 | 105,178 |
| 2019-11-14 | $75.27 | $76.74 | $75.10 | $75.82 | $75.82 | 62,637 |
| 2019-11-13 | $76.91 | $77.51 | $74.80 | $75.33 | $75.33 | 69,847 |
| 2019-11-12 | $77.94 | $78.60 | $77.13 | $77.19 | $77.19 | 59,147 |
| 2019-11-11 | $76.97 | $79.42 | $76.97 | $77.84 | $77.84 | 60,185 |
| 2019-11-08 | $76.87 | $77.85 | $76.85 | $77.71 | $77.71 | 65,296 |
| 2019-11-07 | $77.71 | $78.27 | $76.45 | $77.02 | $77.02 | 103,821 |
| 2019-11-06 | $77.89 | $78.19 | $77.05 | $77.29 | $77.29 | 50,023 |
| 2019-11-05 | $77.96 | $79.35 | $77.50 | $77.93 | $77.93 | 68,825 |
| 2019-11-04 | $80.10 | $80.48 | $77.57 | $77.79 | $77.79 | 60,596 |
| 2019-11-01 | $79.56 | $81.06 | $79.56 | $79.82 | $79.82 | 49,041 |
| 2019-10-31 | $80.51 | $81.10 | $78.66 | $79.12 | $79.12 | 57,206 |
| 2019-10-30 | $79.77 | $80.97 | $79.22 | $80.60 | $80.60 | 42,897 |
| 2019-10-29 | $78.45 | $80.69 | $78.27 | $79.53 | $79.53 | 59,755 |
| 2019-10-28 | $77.64 | $79.81 | $77.64 | $78.57 | $78.57 | 47,314 |
| 2019-10-25 | $77.15 | $78.29 | $77.09 | $77.24 | $77.24 | 31,667 |
| 2019-10-24 | $76.70 | $77.77 | $76.16 | $77.24 | $77.24 | 51,078 |
| 2019-10-23 | $77.12 | $77.69 | $76.22 | $76.55 | $76.55 | 34,414 |
| 2019-10-22 | $78.44 | $79.37 | $76.92 | $77.20 | $77.20 | 52,780 |
| 2019-10-21 | $78.88 | $80.27 | $78.21 | $78.30 | $78.30 | 51,954 |
| 2019-10-18 | $79.38 | $80.02 | $77.88 | $78.53 | $78.53 | 43,588 |
| 2019-10-17 | $78.48 | $80.53 | $78.48 | $79.84 | $79.84 | 54,699 |
| 2019-10-16 | $78.36 | $79.09 | $77.58 | $78.23 | $78.23 | 53,556 |
| 2019-10-15 | $77.30 | $79.19 | $77.30 | $78.45 | $78.45 | 41,577 |
| 2019-10-14 | $77.15 | $77.91 | $76.59 | $76.93 | $76.93 | 59,483 |
| 2019-10-11 | $77.13 | $78.88 | $77.13 | $77.30 | $77.30 | 44,376 |
| 2019-10-10 | $76.54 | $77.57 | $76.54 | $76.63 | $76.63 | 33,951 |
| 2019-10-09 | $77.25 | $77.90 | $76.45 | $76.62 | $76.62 | 41,408 |
| 2019-10-08 | $77.04 | $77.68 | $75.76 | $76.75 | $76.75 | 50,307 |
| 2019-10-07 | $78.46 | $78.46 | $77.25 | $77.33 | $77.33 | 61,776 |
| 2019-10-04 | $77.05 | $78.93 | $76.77 | $78.74 | $78.74 | 59,158 |
| 2019-10-03 | $75.36 | $76.91 | $75.36 | $76.62 | $76.62 | 93,863 |
| 2019-10-02 | $75.39 | $76.17 | $74.80 | $75.26 | $75.26 | 68,524 |
| 2019-10-01 | $75.72 | $76.80 | $75.42 | $75.64 | $75.64 | 104,600 |
| 2019-09-30 | $75.34 | $76.35 | $74.83 | $75.70 | $75.70 | 72,593 |
| 2019-09-27 | $75.56 | $76.11 | $74.44 | $75.01 | $75.01 | 65,777 |
| 2019-09-26 | $77.15 | $77.15 | $74.36 | $75.46 | $75.46 | 62,527 |
| 2019-09-25 | $77.73 | $78.03 | $76.11 | $77.00 | $77.00 | 72,242 |
| 2019-09-24 | $81.56 | $81.60 | $77.46 | $77.63 | $77.63 | 76,768 |
| 2019-09-23 | $83.39 | $83.56 | $80.96 | $81.02 | $81.02 | 89,187 |
| 2019-09-20 | $82.33 | $84.01 | $82.33 | $83.20 | $83.20 | 144,275 |
| 2019-09-19 | $81.43 | $83.65 | $80.88 | $82.25 | $82.25 | 94,859 |
| 2019-09-18 | $81.72 | $82.19 | $79.53 | $81.24 | $81.24 | 57,399 |
| 2019-09-17 | $80.65 | $82.55 | $79.86 | $81.63 | $81.63 | 53,635 |
| 2019-09-16 | $79.30 | $80.63 | $78.37 | $80.35 | $80.35 | 77,735 |
| 2019-09-13 | $80.88 | $81.13 | $79.17 | $79.51 | $79.51 | 115,654 |
| 2019-09-12 | $82.69 | $82.97 | $80.20 | $80.34 | $80.34 | 69,509 |
| 2019-09-11 | $81.63 | $83.49 | $80.23 | $82.27 | $82.27 | 73,607 |
| 2019-09-10 | $85.83 | $85.83 | $81.09 | $81.41 | $81.41 | 116,388 |
| 2019-09-09 | $84.67 | $86.50 | $83.38 | $86.03 | $86.03 | 98,322 |
| 2019-09-06 | $83.43 | $85.50 | $83.26 | $84.12 | $84.12 | 108,233 |
| 2019-09-05 | $85.71 | $85.71 | $83.15 | $83.50 | $83.50 | 142,661 |
| 2019-09-04 | $85.37 | $86.42 | $84.69 | $84.69 | $84.69 | 138,508 |
| 2019-09-03 | $83.84 | $85.30 | $83.14 | $84.51 | $84.51 | 116,310 |
| 2019-08-30 | $86.21 | $86.68 | $83.85 | $84.23 | $84.23 | 90,259 |
| 2019-08-29 | $84.41 | $86.22 | $83.90 | $86.09 | $86.09 | 100,268 |
| 2019-08-28 | $82.81 | $84.43 | $82.51 | $83.83 | $83.83 | 91,030 |
| 2019-08-27 | $83.72 | $84.24 | $82.46 | $82.90 | $82.90 | 104,500 |
| 2019-08-26 | $82.46 | $83.29 | $81.56 | $83.11 | $83.11 | 84,321 |
| 2019-08-23 | $84.61 | $85.47 | $81.44 | $81.56 | $81.56 | 69,797 |
| 2019-08-22 | $85.45 | $85.89 | $84.71 | $84.89 | $84.89 | 84,834 |
| 2019-08-21 | $85.80 | $86.62 | $85.13 | $85.53 | $85.53 | 73,808 |
| 2019-08-20 | $85.22 | $86.00 | $84.50 | $85.12 | $85.12 | 92,470 |
| 2019-08-19 | $85.77 | $86.29 | $84.56 | $85.25 | $85.25 | 74,650 |
| 2019-08-16 | $84.89 | $87.00 | $84.50 | $84.87 | $84.87 | 281,312 |
| 2019-08-15 | $84.87 | $85.50 | $83.81 | $84.70 | $84.70 | 92,618 |
| 2019-08-14 | $87.14 | $88.11 | $84.12 | $84.55 | $84.55 | 108,189 |
| 2019-08-13 | $86.11 | $88.81 | $86.11 | $88.12 | $88.12 | 75,106 |
| 2019-08-12 | $87.02 | $87.53 | $86.15 | $86.15 | $86.15 | 69,543 |
| 2019-08-09 | $87.36 | $87.82 | $86.27 | $87.15 | $87.15 | 95,798 |
| 2019-08-08 | $86.26 | $89.31 | $86.26 | $87.49 | $87.49 | 202,647 |
| 2019-08-07 | $84.20 | $86.82 | $83.49 | $85.74 | $85.74 | 84,748 |
| 2019-08-06 | $84.11 | $85.51 | $84.01 | $85.05 | $85.05 | 79,800 |
| 2019-08-05 | $83.70 | $84.34 | $82.72 | $83.56 | $83.56 | 91,295 |
| 2019-08-02 | $85.00 | $85.96 | $83.98 | $84.81 | $84.81 | 97,563 |
| 2019-08-01 | $85.00 | $86.42 | $84.41 | $84.99 | $84.99 | 96,618 |
| 2019-07-31 | $87.24 | $89.29 | $83.50 | $85.20 | $85.20 | 188,213 |
| 2019-07-30 | $89.89 | $92.73 | $75.73 | $87.20 | $87.20 | 217,272 |
| 2019-07-29 | $92.39 | $93.74 | $92.39 | $93.00 | $93.00 | 92,557 |
| 2019-07-26 | $92.35 | $93.96 | $91.78 | $92.68 | $92.68 | 59,816 |
| 2019-07-25 | $92.79 | $93.58 | $91.78 | $91.91 | $91.91 | 81,749 |
| 2019-07-24 | $91.80 | $93.03 | $90.33 | $93.02 | $93.02 | 72,811 |
| 2019-07-23 | $91.93 | $93.34 | $91.24 | $92.12 | $92.12 | 76,135 |
| 2019-07-22 | $90.93 | $92.18 | $90.68 | $91.59 | $91.59 | 84,201 |
| 2019-07-19 | $91.34 | $93.30 | $90.87 | $90.87 | $90.87 | 81,022 |
| 2019-07-18 | $90.62 | $92.61 | $90.62 | $91.47 | $91.47 | 73,007 |
| 2019-07-17 | $89.60 | $91.03 | $89.06 | $90.70 | $90.70 | 69,311 |
| 2019-07-16 | $89.30 | $90.63 | $89.14 | $89.51 | $89.51 | 69,644 |
| 2019-07-15 | $88.88 | $89.39 | $88.50 | $89.18 | $89.18 | 65,882 |
| 2019-07-12 | $88.93 | $89.53 | $88.53 | $89.01 | $89.01 | 49,570 |
| 2019-07-11 | $88.87 | $90.20 | $88.73 | $88.85 | $88.85 | 89,193 |
| 2019-07-10 | $87.79 | $89.50 | $87.22 | $88.68 | $88.68 | 81,990 |
| 2019-07-09 | $87.28 | $88.00 | $86.59 | $87.36 | $87.36 | 84,862 |
| 2019-07-08 | $88.87 | $89.13 | $86.93 | $87.38 | $87.38 | 78,624 |
| 2019-07-05 | $88.36 | $89.26 | $87.92 | $88.71 | $88.71 | 76,726 |
| 2019-07-03 | $87.43 | $89.26 | $87.43 | $88.88 | $88.88 | 60,391 |
| 2019-07-02 | $87.44 | $88.08 | $86.49 | $87.49 | $87.49 | 105,846 |
| 2019-07-01 | $88.09 | $88.75 | $86.28 | $87.62 | $87.62 | 80,949 |
| 2019-06-28 | $84.66 | $87.72 | $84.10 | $87.01 | $87.01 | 192,302 |
| 2019-06-27 | $82.98 | $84.88 | $82.75 | $84.51 | $84.51 | 80,795 |
| 2019-06-26 | $83.40 | $84.26 | $82.71 | $82.85 | $82.85 | 97,996 |
| 2019-06-25 | $82.31 | $83.90 | $81.78 | $83.54 | $83.54 | 89,251 |
| 2019-06-24 | $83.65 | $84.94 | $81.57 | $82.40 | $82.40 | 106,825 |
| 2019-06-21 | $84.13 | $84.90 | $82.95 | $83.60 | $83.60 | 237,128 |
| 2019-06-20 | $84.42 | $85.60 | $83.75 | $84.39 | $84.39 | 97,514 |
| 2019-06-19 | $83.18 | $83.85 | $82.80 | $83.52 | $83.52 | 66,646 |
| 2019-06-18 | $82.33 | $83.30 | $81.79 | $83.18 | $83.18 | 74,730 |
| 2019-06-17 | $81.53 | $82.60 | $81.02 | $82.13 | $82.13 | 66,983 |
| 2019-06-14 | $82.79 | $83.38 | $81.27 | $81.66 | $81.66 | 81,875 |
| 2019-06-13 | $81.75 | $83.50 | $81.75 | $82.43 | $82.43 | 151,243 |
| 2019-06-12 | $79.74 | $82.10 | $79.74 | $81.97 | $81.97 | 63,143 |
| 2019-06-11 | $79.34 | $80.61 | $78.68 | $79.86 | $79.86 | 86,406 |
| 2019-06-10 | $77.75 | $79.60 | $77.75 | $79.00 | $79.00 | 77,624 |
| 2019-06-07 | $78.20 | $78.45 | $77.32 | $77.70 | $77.70 | 92,339 |
| 2019-06-06 | $77.53 | $78.75 | $77.53 | $77.83 | $77.83 | 140,979 |
| 2019-06-05 | $76.00 | $78.00 | $76.00 | $77.30 | $77.30 | 118,353 |
| 2019-06-04 | $74.34 | $76.79 | $74.01 | $76.32 | $76.32 | 174,496 |
| 2019-06-03 | $73.71 | $74.57 | $73.17 | $73.87 | $73.87 | 94,434 |
| 2019-05-31 | $72.86 | $74.21 | $72.29 | $73.98 | $73.98 | 95,660 |
| 2019-05-30 | $71.00 | $74.54 | $71.00 | $73.75 | $73.75 | 116,307 |
| 2019-05-29 | $70.88 | $72.03 | $70.00 | $70.74 | $70.74 | 136,239 |
| 2019-05-28 | $71.32 | $71.61 | $70.71 | $71.40 | $71.40 | 68,360 |
| 2019-05-24 | $71.79 | $72.67 | $70.91 | $71.41 | $71.41 | 105,656 |
| 2019-05-23 | $73.11 | $73.73 | $71.14 | $71.73 | $71.73 | 41,961 |
| 2019-05-22 | $73.17 | $74.43 | $72.89 | $73.62 | $73.62 | 39,688 |
| 2019-05-21 | $74.11 | $74.86 | $72.68 | $73.62 | $73.62 | 77,990 |
| 2019-05-20 | $72.56 | $74.52 | $71.73 | $73.94 | $73.94 | 83,687 |
| 2019-05-17 | $73.57 | $74.48 | $72.84 | $72.98 | $72.98 | 46,789 |
| 2019-05-16 | $73.74 | $75.10 | $73.63 | $74.12 | $74.12 | 143,323 |
| 2019-05-15 | $72.76 | $74.24 | $72.76 | $73.50 | $73.50 | 87,458 |
| 2019-05-14 | $73.24 | $74.37 | $72.82 | $73.20 | $73.20 | 86,281 |
| 2019-05-13 | $72.13 | $73.40 | $71.97 | $73.09 | $73.09 | 55,798 |
| 2019-05-10 | $72.22 | $73.45 | $71.55 | $72.98 | $72.98 | 49,928 |
| 2019-05-09 | $70.83 | $72.79 | $70.52 | $72.61 | $72.61 | 45,514 |
| 2019-05-08 | $70.61 | $72.51 | $70.61 | $71.26 | $71.26 | 49,398 |
| 2019-05-07 | $71.80 | $73.09 | $70.43 | $70.78 | $70.78 | 90,433 |
| 2019-05-06 | $71.82 | $73.15 | $71.52 | $72.31 | $72.31 | 87,124 |
| 2019-05-03 | $71.37 | $72.86 | $70.96 | $72.79 | $72.79 | 38,393 |
| 2019-05-02 | $70.73 | $71.84 | $70.36 | $71.09 | $71.09 | 49,082 |
| 2019-05-01 | $71.97 | $72.19 | $70.77 | $71.01 | $71.01 | 94,067 |
| 2019-04-30 | $71.50 | $72.21 | $70.15 | $71.80 | $71.80 | 67,735 |
| 2019-04-29 | $70.83 | $71.77 | $70.50 | $71.49 | $71.49 | 29,199 |
| 2019-04-26 | $70.31 | $71.34 | $70.01 | $71.09 | $71.09 | 41,476 |
| 2019-04-25 | $69.57 | $70.52 | $68.84 | $70.24 | $70.24 | 34,122 |
| 2019-04-24 | $68.87 | $70.25 | $68.87 | $69.74 | $69.74 | 39,239 |
| 2019-04-23 | $67.27 | $69.09 | $67.26 | $68.90 | $68.90 | 47,961 |
| 2019-04-22 | $67.22 | $67.89 | $66.29 | $66.81 | $66.81 | 30,728 |
| 2019-04-18 | $66.75 | $68.02 | $66.66 | $67.46 | $67.46 | 45,230 |
| 2019-04-17 | $67.53 | $68.37 | $66.28 | $66.89 | $66.89 | 52,716 |
| 2019-04-16 | $68.72 | $69.12 | $66.97 | $67.39 | $67.39 | 35,590 |
| 2019-04-15 | $67.64 | $68.55 | $67.64 | $68.55 | $68.55 | 46,880 |
| 2019-04-12 | $67.96 | $68.99 | $67.48 | $67.73 | $67.73 | 25,126 |
| 2019-04-11 | $68.47 | $68.56 | $67.70 | $67.72 | $67.72 | 30,658 |
| 2019-04-10 | $66.74 | $68.56 | $66.74 | $68.46 | $68.46 | 66,002 |
| 2019-04-09 | $65.93 | $67.28 | $65.52 | $66.58 | $66.58 | 44,456 |
| 2019-04-08 | $67.64 | $67.91 | $66.36 | $66.55 | $66.55 | 41,849 |
| 2019-04-05 | $67.71 | $69.00 | $67.23 | $68.00 | $68.00 | 134,006 |
| 2019-04-04 | $67.20 | $67.98 | $66.88 | $67.54 | $67.54 | 45,451 |
| 2019-04-03 | $65.90 | $67.93 | $65.90 | $67.29 | $67.29 | 115,586 |
| 2019-04-02 | $65.64 | $66.25 | $65.25 | $65.47 | $65.47 | 52,754 |
| 2019-04-01 | $65.56 | $65.93 | $65.10 | $65.64 | $65.64 | 48,467 |
| 2019-03-29 | $65.15 | $65.63 | $64.39 | $65.24 | $65.24 | 67,530 |
| 2019-03-28 | $64.05 | $64.98 | $63.99 | $64.88 | $64.88 | 33,806 |
| 2019-03-27 | $64.09 | $64.25 | $62.84 | $63.80 | $63.80 | 46,955 |
| 2019-03-26 | $64.72 | $65.33 | $64.12 | $64.13 | $64.13 | 48,741 |
| 2019-03-25 | $63.42 | $64.89 | $62.43 | $64.38 | $64.38 | 42,770 |
| 2019-03-22 | $64.65 | $64.75 | $63.28 | $63.41 | $63.41 | 39,712 |
| 2019-03-21 | $64.17 | $66.38 | $64.03 | $64.99 | $64.99 | 55,649 |
| 2019-03-20 | $64.43 | $65.19 | $63.71 | $64.27 | $64.27 | 42,499 |
| 2019-03-19 | $66.35 | $66.96 | $64.29 | $64.40 | $64.40 | 84,081 |
| 2019-03-18 | $65.20 | $66.88 | $65.20 | $66.18 | $66.18 | 115,076 |
| 2019-03-15 | $65.06 | $66.71 | $64.60 | $65.23 | $65.23 | 126,679 |
| 2019-03-14 | $65.74 | $66.53 | $65.06 | $65.11 | $65.11 | 55,811 |
| 2019-03-13 | $65.00 | $67.22 | $65.00 | $65.75 | $65.75 | 64,996 |
| 2019-03-12 | $63.79 | $65.35 | $63.58 | $64.89 | $64.89 | 68,639 |
| 2019-03-11 | $63.22 | $64.47 | $62.92 | $63.76 | $63.76 | 34,737 |
| 2019-03-08 | $62.62 | $63.95 | $62.62 | $63.21 | $63.21 | 27,189 |
| 2019-03-07 | $63.99 | $64.29 | $62.89 | $63.39 | $63.39 | 74,645 |
| 2019-03-06 | $65.92 | $65.92 | $63.85 | $64.00 | $64.00 | 42,607 |
| 2019-03-05 | $66.17 | $67.08 | $65.80 | $65.94 | $65.94 | 35,068 |
| 2019-03-04 | $68.32 | $68.32 | $65.88 | $66.51 | $66.51 | 48,573 |
| 2019-03-01 | $67.69 | $68.64 | $66.98 | $68.34 | $68.34 | 43,142 |
| 2019-02-28 | $66.30 | $67.58 | $66.22 | $67.30 | $67.30 | 34,456 |
| 2019-02-27 | $65.27 | $66.72 | $65.18 | $66.68 | $66.68 | 30,879 |
| 2019-02-26 | $65.38 | $65.69 | $64.62 | $65.52 | $65.52 | 30,226 |
| 2019-02-25 | $66.50 | $67.00 | $65.20 | $65.35 | $65.35 | 83,559 |
| 2019-02-22 | $66.47 | $66.68 | $65.90 | $66.49 | $66.49 | 32,278 |
| 2019-02-21 | $66.61 | $66.71 | $66.00 | $66.49 | $66.49 | 25,305 |
| 2019-02-20 | $66.72 | $67.34 | $66.11 | $66.61 | $66.61 | 74,372 |
| 2019-02-19 | $66.86 | $68.00 | $66.36 | $66.78 | $66.78 | 53,985 |
| 2019-02-15 | $66.29 | $67.15 | $66.01 | $67.07 | $67.07 | 61,465 |
| 2019-02-14 | $65.40 | $67.07 | $63.46 | $65.86 | $65.86 | 134,481 |
| 2019-02-13 | $65.72 | $66.60 | $65.12 | $65.76 | $65.76 | 66,085 |
| 2019-02-12 | $64.50 | $65.76 | $64.43 | $65.65 | $65.65 | 58,283 |
| 2019-02-11 | $62.73 | $64.13 | $61.60 | $64.06 | $64.06 | 55,772 |
| 2019-02-08 | $62.20 | $63.37 | $61.46 | $62.79 | $62.79 | 55,376 |
| 2019-02-07 | $62.26 | $62.92 | $61.19 | $62.31 | $62.31 | 49,839 |
| 2019-02-06 | $62.61 | $63.12 | $61.85 | $62.27 | $62.27 | 35,694 |
| 2019-02-05 | $61.00 | $63.76 | $61.00 | $62.75 | $62.75 | 36,154 |
| 2019-02-04 | $62.41 | $64.61 | $62.18 | $62.61 | $62.61 | 69,805 |
| 2019-02-01 | $62.48 | $63.05 | $62.34 | $62.69 | $62.69 | 29,529 |
| 2019-01-31 | $62.15 | $63.31 | $62.15 | $62.47 | $62.47 | 42,221 |
| 2019-01-30 | $61.69 | $63.07 | $61.27 | $62.36 | $62.36 | 29,406 |
| 2019-01-29 | $62.22 | $62.44 | $61.40 | $61.69 | $61.69 | 38,863 |
| 2019-01-28 | $63.01 | $63.16 | $61.63 | $62.23 | $62.23 | 19,313 |
| 2019-01-25 | $63.60 | $65.22 | $62.91 | $63.50 | $63.50 | 26,227 |
| 2019-01-24 | $63.69 | $64.39 | $63.35 | $63.35 | $63.35 | 31,072 |
| 2019-01-23 | $62.14 | $63.91 | $62.14 | $63.68 | $63.68 | 55,246 |
| 2019-01-22 | $63.69 | $64.09 | $61.35 | $61.96 | $61.96 | 55,158 |
| 2019-01-18 | $63.40 | $65.13 | $63.24 | $64.21 | $64.21 | 41,287 |
| 2019-01-17 | $63.31 | $64.64 | $62.98 | $63.21 | $63.21 | 58,789 |
| 2019-01-16 | $61.81 | $63.68 | $61.71 | $63.68 | $63.68 | 33,229 |
| 2019-01-15 | $60.64 | $62.64 | $60.64 | $61.98 | $61.98 | 31,689 |
| 2019-01-14 | $61.99 | $62.50 | $60.54 | $60.80 | $60.80 | 34,178 |
| 2019-01-11 | $61.57 | $62.58 | $61.41 | $62.00 | $62.00 | 33,248 |
| 2019-01-10 | $61.50 | $62.78 | $61.14 | $61.87 | $61.87 | 37,231 |
| 2019-01-09 | $62.44 | $63.27 | $61.78 | $61.92 | $61.92 | 40,306 |
| 2019-01-08 | $63.48 | $63.99 | $62.19 | $62.31 | $62.31 | 33,622 |
| 2019-01-07 | $62.38 | $63.76 | $62.37 | $63.10 | $63.10 | 27,456 |
| 2019-01-04 | $61.12 | $63.25 | $60.69 | $62.39 | $62.39 | 34,674 |
| 2019-01-03 | $62.18 | $62.18 | $60.62 | $60.73 | $60.73 | 29,340 |
| 2019-01-02 | $61.20 | $62.67 | $60.99 | $62.30 | $62.30 | 49,573 |
| 2018-12-31 | $62.97 | $63.35 | $60.59 | $61.72 | $61.72 | 51,577 |
| 2018-12-28 | $61.86 | $63.29 | $60.99 | $62.73 | $62.73 | 29,902 |
| 2018-12-27 | $60.62 | $61.87 | $59.69 | $61.87 | $61.87 | 34,929 |
| 2018-12-26 | $59.73 | $61.99 | $59.73 | $61.49 | $61.49 | 29,377 |
| 2018-12-24 | $59.58 | $61.14 | $59.16 | $59.45 | $59.45 | 21,294 |
| 2018-12-21 | $60.49 | $62.77 | $59.80 | $59.88 | $59.88 | 128,921 |
| 2018-12-20 | $61.04 | $62.14 | $60.08 | $60.54 | $60.54 | 42,130 |
| 2018-12-19 | $62.41 | $63.72 | $60.94 | $61.04 | $61.04 | 54,588 |
| 2018-12-18 | $63.13 | $63.78 | $62.11 | $62.42 | $62.42 | 41,629 |
| 2018-12-17 | $64.10 | $66.03 | $62.37 | $62.63 | $62.63 | 61,491 |
| 2018-12-14 | $65.17 | $65.46 | $64.22 | $64.26 | $64.26 | 30,227 |
| 2018-12-13 | $66.75 | $67.70 | $65.15 | $65.83 | $65.83 | 39,303 |
| 2018-12-12 | $66.42 | $67.61 | $65.28 | $66.75 | $66.75 | 26,893 |
| 2018-12-11 | $66.55 | $67.00 | $65.03 | $65.83 | $65.83 | 21,776 |
| 2018-12-10 | $64.85 | $66.02 | $64.03 | $65.98 | $65.98 | 26,623 |
| 2018-12-07 | $65.97 | $66.11 | $64.60 | $64.89 | $64.89 | 31,435 |
| 2018-12-06 | $65.12 | $66.16 | $64.01 | $66.15 | $66.15 | 36,156 |
| 2018-12-04 | $69.98 | $70.04 | $65.83 | $65.90 | $65.90 | 32,490 |
| 2018-12-03 | $70.31 | $70.73 | $67.83 | $70.24 | $70.24 | 40,479 |
| 2018-11-30 | $69.12 | $70.20 | $67.64 | $69.70 | $69.70 | 77,333 |
| 2018-11-29 | $67.24 | $69.06 | $67.24 | $68.96 | $68.96 | 31,842 |
| 2018-11-28 | $65.71 | $67.96 | $65.05 | $67.72 | $67.72 | 49,047 |
| 2018-11-27 | $66.00 | $66.50 | $65.11 | $65.61 | $65.61 | 32,488 |
| 2018-11-26 | $65.74 | $66.18 | $65.20 | $65.99 | $65.99 | 29,050 |
| 2018-11-23 | $64.20 | $65.77 | $64.20 | $65.60 | $65.60 | 13,365 |
| 2018-11-21 | $64.14 | $65.83 | $64.14 | $64.65 | $64.65 | 38,364 |
| 2018-11-20 | $64.81 | $65.56 | $64.12 | $64.13 | $64.13 | 18,679 |
| 2018-11-19 | $65.11 | $65.91 | $64.42 | $65.44 | $65.44 | 43,661 |
| 2018-11-16 | $64.18 | $65.48 | $64.18 | $65.12 | $65.12 | 68,255 |
| 2018-11-15 | $62.23 | $65.03 | $62.23 | $64.75 | $64.75 | 58,847 |
| 2018-11-14 | $63.87 | $67.10 | $62.64 | $62.89 | $62.89 | 26,916 |
| 2018-11-13 | $64.48 | $65.13 | $62.90 | $63.49 | $63.49 | 25,158 |
| 2018-11-12 | $63.70 | $65.66 | $63.70 | $64.24 | $64.24 | 34,341 |
| 2018-11-09 | $64.67 | $65.54 | $63.53 | $63.99 | $63.99 | 22,080 |
| 2018-11-08 | $64.50 | $66.33 | $63.38 | $64.87 | $64.87 | 38,832 |
| 2018-11-07 | $61.91 | $64.95 | $61.91 | $64.54 | $64.54 | 37,243 |
| 2018-11-06 | $61.72 | $64.00 | $61.35 | $61.91 | $61.91 | 56,458 |
| 2018-11-05 | $60.00 | $62.00 | $59.90 | $61.89 | $61.89 | 56,366 |
| 2018-11-02 | $59.33 | $59.97 | $58.56 | $59.77 | $59.77 | 35,153 |
| 2018-11-01 | $58.12 | $59.94 | $58.10 | $59.32 | $59.32 | 47,786 |
| 2018-10-31 | $58.79 | $59.88 | $57.96 | $57.96 | $57.96 | 25,559 |
| 2018-10-30 | $55.07 | $58.58 | $55.07 | $58.42 | $58.42 | 37,509 |
| 2018-10-29 | $55.53 | $57.11 | $54.24 | $54.91 | $54.91 | 33,032 |
| 2018-10-26 | $53.88 | $55.38 | $52.59 | $55.10 | $55.10 | 33,426 |
| 2018-10-25 | $53.18 | $55.44 | $53.18 | $54.46 | $54.46 | 30,927 |
| 2018-10-24 | $54.23 | $54.24 | $52.86 | $52.86 | $52.86 | 26,799 |
| 2018-10-23 | $53.67 | $55.23 | $53.03 | $54.20 | $54.20 | 26,492 |
| 2018-10-22 | $53.96 | $55.68 | $53.96 | $54.37 | $54.37 | 26,825 |
| 2018-10-19 | $55.12 | $55.43 | $53.79 | $53.85 | $53.85 | 32,841 |
| 2018-10-18 | $55.91 | $56.48 | $54.41 | $55.14 | $55.14 | 27,945 |
| 2018-10-17 | $56.76 | $56.80 | $55.80 | $56.17 | $56.17 | 16,752 |
| 2018-10-16 | $54.56 | $57.59 | $52.99 | $57.09 | $57.09 | 43,496 |
| 2018-10-15 | $53.60 | $55.10 | $53.60 | $54.31 | $54.31 | 33,584 |
| 2018-10-12 | $55.64 | $57.66 | $52.30 | $53.64 | $53.64 | 46,200 |
| 2018-10-11 | $57.10 | $57.52 | $55.01 | $55.13 | $55.13 | 32,420 |
| 2018-10-10 | $57.74 | $58.39 | $57.04 | $57.38 | $57.38 | 37,480 |
| 2018-10-09 | $57.22 | $58.50 | $57.22 | $57.88 | $57.88 | 35,711 |
| 2018-10-08 | $56.64 | $57.25 | $56.15 | $57.21 | $57.21 | 29,107 |
| 2018-10-05 | $57.67 | $58.28 | $55.64 | $56.64 | $56.64 | 86,156 |
| 2018-10-04 | $58.19 | $58.71 | $57.12 | $57.72 | $57.72 | 40,839 |
| 2018-10-03 | $58.09 | $58.67 | $57.44 | $58.38 | $58.38 | 63,644 |
| 2018-10-02 | $59.99 | $60.00 | $57.89 | $58.05 | $58.05 | 36,687 |
| 2018-10-01 | $60.36 | $60.42 | $59.61 | $60.00 | $60.00 | 39,965 |
| 2018-09-28 | $59.45 | $60.40 | $59.25 | $60.25 | $60.25 | 39,841 |
| 2018-09-27 | $60.05 | $60.15 | $59.35 | $59.65 | $59.65 | 36,056 |
| 2018-09-26 | $60.10 | $60.50 | $59.50 | $60.05 | $60.05 | 27,177 |
| 2018-09-25 | $60.50 | $60.65 | $60.05 | $60.15 | $60.15 | 26,939 |
| 2018-09-24 | $58.85 | $60.83 | $58.05 | $60.60 | $60.60 | 39,171 |
| 2018-09-21 | $59.55 | $59.95 | $58.65 | $58.80 | $58.80 | 164,997 |
| 2018-09-20 | $59.05 | $59.90 | $58.75 | $59.60 | $59.60 | 29,048 |
| 2018-09-19 | $60.05 | $60.15 | $58.70 | $59.10 | $59.10 | 35,179 |
| 2018-09-18 | $59.90 | $60.85 | $59.90 | $60.10 | $60.10 | 23,639 |
| 2018-09-17 | $60.20 | $60.80 | $59.70 | $60.00 | $60.00 | 45,009 |
| 2018-09-14 | $59.05 | $60.50 | $59.05 | $60.50 | $60.50 | 37,388 |
| 2018-09-13 | $59.75 | $60.50 | $59.05 | $59.05 | $59.05 | 29,650 |
| 2018-09-12 | $58.65 | $59.70 | $57.90 | $59.55 | $59.55 | 29,259 |
| 2018-09-11 | $57.50 | $59.30 | $57.35 | $58.60 | $58.60 | 32,060 |
| 2018-09-10 | $59.10 | $59.50 | $57.40 | $57.55 | $57.55 | 23,971 |
| 2018-09-07 | $59.55 | $59.55 | $58.40 | $59.10 | $59.10 | 26,919 |
| 2018-09-06 | $59.25 | $60.00 | $59.10 | $59.70 | $59.70 | 30,651 |
| 2018-09-05 | $59.30 | $60.35 | $58.80 | $59.15 | $59.15 | 26,358 |
| 2018-09-04 | $59.30 | $59.55 | $58.25 | $59.45 | $59.45 | 27,240 |
| 2018-08-31 | $59.20 | $59.75 | $58.25 | $59.45 | $59.45 | 25,827 |
| 2018-08-30 | $59.65 | $59.65 | $58.60 | $59.35 | $59.35 | 25,603 |
| 2018-08-29 | $60.20 | $60.65 | $59.75 | $59.80 | $59.80 | 26,031 |
| 2018-08-28 | $59.95 | $60.39 | $59.85 | $60.30 | $60.30 | 12,766 |
| 2018-08-27 | $60.30 | $60.80 | $59.50 | $60.25 | $60.25 | 30,336 |
| 2018-08-24 | $60.10 | $60.95 | $59.85 | $60.15 | $60.15 | 25,020 |
| 2018-08-23 | $59.80 | $60.65 | $59.30 | $60.30 | $60.30 | 19,245 |
| 2018-08-22 | $58.70 | $60.20 | $58.70 | $59.90 | $59.90 | 21,476 |
| 2018-08-21 | $59.50 | $60.45 | $58.55 | $58.90 | $58.90 | 46,644 |
| 2018-08-20 | $59.35 | $59.75 | $58.95 | $59.50 | $59.50 | 28,094 |
| 2018-08-17 | $58.35 | $59.60 | $58.35 | $59.30 | $59.30 | 33,283 |
| 2018-08-16 | $57.80 | $59.55 | $57.80 | $58.55 | $58.55 | 26,610 |
| 2018-08-15 | $57.65 | $59.00 | $57.35 | $57.80 | $57.80 | 27,653 |
| 2018-08-14 | $57.25 | $59.64 | $57.25 | $58.05 | $58.05 | 31,118 |
| 2018-08-13 | $56.30 | $57.30 | $56.30 | $57.10 | $57.10 | 22,893 |
| 2018-08-10 | $55.45 | $56.55 | $55.01 | $56.35 | $56.35 | 19,793 |
| 2018-08-09 | $56.50 | $57.07 | $55.10 | $55.75 | $55.75 | 26,444 |
| 2018-08-08 | $56.75 | $57.30 | $56.30 | $56.55 | $56.55 | 16,479 |
| 2018-08-07 | $56.70 | $57.00 | $56.20 | $56.75 | $56.75 | 19,842 |
| 2018-08-06 | $56.45 | $57.25 | $56.40 | $56.65 | $56.65 | 23,476 |
| 2018-08-03 | $57.30 | $57.65 | $55.90 | $56.55 | $56.55 | 24,631 |
| 2018-08-02 | $55.35 | $57.95 | $55.35 | $57.35 | $57.35 | 31,386 |
| 2018-08-01 | $57.35 | $57.40 | $53.15 | $55.25 | $55.25 | 59,165 |
| 2018-07-31 | $54.90 | $57.75 | $54.90 | $57.35 | $57.35 | 47,784 |
| 2018-07-30 | $54.80 | $56.00 | $54.65 | $54.70 | $54.70 | 18,581 |
| 2018-07-27 | $56.35 | $56.35 | $54.60 | $54.80 | $54.80 | 11,782 |
| 2018-07-26 | $55.50 | $56.80 | $55.50 | $56.45 | $56.45 | 14,496 |
| 2018-07-25 | $55.30 | $55.75 | $54.80 | $55.50 | $55.50 | 21,667 |
| 2018-07-24 | $56.65 | $56.80 | $55.30 | $55.30 | $55.30 | 15,635 |
| 2018-07-23 | $55.90 | $57.27 | $55.90 | $56.60 | $56.60 | 13,780 |
| 2018-07-20 | $55.60 | $56.50 | $55.10 | $56.10 | $56.10 | 15,923 |
| 2018-07-19 | $55.40 | $56.03 | $55.10 | $55.40 | $55.40 | 29,037 |
| 2018-07-18 | $55.55 | $55.65 | $54.30 | $55.50 | $55.50 | 26,406 |
| 2018-07-17 | $55.75 | $56.50 | $55.35 | $55.50 | $55.50 | 29,481 |
| 2018-07-16 | $55.50 | $56.20 | $55.10 | $55.90 | $55.90 | 18,656 |
| 2018-07-13 | $55.70 | $56.70 | $55.45 | $55.55 | $55.55 | 17,137 |
| 2018-07-12 | $56.60 | $56.70 | $55.60 | $55.75 | $55.75 | 19,853 |
| 2018-07-11 | $56.60 | $56.85 | $55.50 | $56.45 | $56.45 | 31,513 |
| 2018-07-10 | $56.40 | $57.50 | $55.90 | $56.85 | $56.85 | 28,609 |
| 2018-07-09 | $56.40 | $56.55 | $55.40 | $56.50 | $56.50 | 19,519 |
| 2018-07-06 | $56.55 | $57.00 | $55.75 | $56.55 | $56.55 | 36,927 |
| 2018-07-05 | $55.60 | $57.00 | $55.00 | $56.65 | $56.65 | 43,222 |
| 2018-07-03 | $54.75 | $55.70 | $54.15 | $55.30 | $55.30 | 13,639 |
| 2018-07-02 | $53.80 | $54.80 | $53.25 | $54.70 | $54.70 | 28,346 |
| 2018-06-29 | $53.70 | $54.25 | $53.65 | $54.00 | $54.00 | 22,068 |
| 2018-06-28 | $53.75 | $54.55 | $52.70 | $53.55 | $53.55 | 31,517 |
| 2018-06-27 | $54.65 | $55.35 | $53.85 | $53.85 | $53.85 | 23,879 |
| 2018-06-26 | $54.35 | $55.35 | $53.90 | $54.70 | $54.70 | 37,706 |
| 2018-06-25 | $54.60 | $54.68 | $53.65 | $54.30 | $54.30 | 31,345 |
| 2018-06-22 | $54.00 | $55.20 | $53.40 | $54.85 | $54.85 | 50,887 |
| 2018-06-21 | $54.40 | $54.90 | $53.60 | $54.05 | $54.05 | 28,488 |
| 2018-06-20 | $53.35 | $54.75 | $53.20 | $54.50 | $54.50 | 40,419 |
| 2018-06-19 | $51.20 | $53.48 | $50.65 | $53.25 | $53.25 | 65,039 |
| 2018-06-18 | $51.30 | $51.60 | $50.29 | $51.55 | $51.55 | 34,676 |
| 2018-06-15 | $51.05 | $51.85 | $51.05 | $51.55 | $51.55 | 95,969 |
| 2018-06-14 | $51.05 | $51.50 | $50.75 | $51.50 | $51.50 | 65,774 |
| 2018-06-13 | $50.35 | $51.50 | $50.20 | $50.85 | $50.85 | 31,380 |
| 2018-06-12 | $51.10 | $51.85 | $50.10 | $50.33 | $50.33 | 42,731 |
| 2018-06-11 | $51.50 | $52.10 | $50.45 | $51.05 | $51.05 | 42,979 |
| 2018-06-08 | $51.50 | $52.20 | $51.45 | $51.70 | $51.70 | 46,154 |
| 2018-06-07 | $51.40 | $52.00 | $50.75 | $51.85 | $51.85 | 42,432 |
| 2018-06-06 | $51.85 | $52.60 | $51.15 | $51.70 | $51.70 | 41,579 |
| 2018-06-05 | $51.70 | $52.00 | $51.05 | $51.80 | $51.80 | 29,977 |
| 2018-06-04 | $52.90 | $52.90 | $51.25 | $51.70 | $51.70 | 27,637 |
| 2018-06-01 | $50.60 | $53.00 | $50.30 | $52.85 | $52.85 | 48,247 |
| 2018-05-31 | $54.60 | $54.75 | $50.50 | $50.50 | $50.50 | 48,766 |
| 2018-05-30 | $53.35 | $54.63 | $52.23 | $54.60 | $54.60 | 44,432 |
| 2018-05-29 | $52.85 | $54.39 | $52.35 | $53.35 | $53.35 | 19,619 |
| 2018-05-25 | $53.20 | $54.40 | $52.45 | $53.25 | $53.25 | 17,852 |
| 2018-05-24 | $52.60 | $53.70 | $51.85 | $53.40 | $53.40 | 47,725 |
| 2018-05-23 | $53.10 | $54.00 | $52.40 | $52.55 | $52.55 | 16,353 |
| 2018-05-22 | $53.70 | $54.00 | $51.75 | $53.25 | $53.25 | 48,654 |
| 2018-05-21 | $52.85 | $54.00 | $52.85 | $53.70 | $53.70 | 12,380 |
| 2018-05-18 | $52.25 | $53.65 | $51.85 | $52.85 | $52.85 | 24,396 |
| 2018-05-17 | $51.80 | $52.30 | $51.80 | $52.10 | $52.10 | 12,403 |
| 2018-05-16 | $51.05 | $52.30 | $51.05 | $51.80 | $51.80 | 25,658 |
| 2018-05-15 | $50.80 | $51.25 | $50.30 | $50.95 | $50.95 | 24,105 |
| 2018-05-14 | $51.45 | $51.95 | $50.70 | $50.75 | $50.75 | 46,445 |
| 2018-05-11 | $52.15 | $52.15 | $50.60 | $51.30 | $51.30 | 12,593 |
| 2018-05-10 | $51.80 | $52.45 | $51.60 | $52.20 | $52.20 | 39,731 |
| 2018-05-09 | $50.65 | $52.00 | $50.27 | $51.80 | $51.80 | 19,039 |
| 2018-05-08 | $49.50 | $50.75 | $49.40 | $50.50 | $50.50 | 21,815 |
| 2018-05-07 | $49.85 | $50.90 | $48.63 | $49.55 | $49.55 | 18,236 |
| 2018-05-04 | $49.30 | $50.70 | $49.30 | $49.85 | $49.85 | 13,194 |
| 2018-05-03 | $50.20 | $50.25 | $48.80 | $49.40 | $49.40 | 17,925 |
| 2018-05-02 | $49.85 | $50.80 | $49.35 | $50.35 | $50.35 | 20,547 |
| 2018-05-01 | $49.10 | $49.90 | $48.65 | $49.80 | $49.80 | 12,037 |
| 2018-04-30 | $50.25 | $52.10 | $48.85 | $49.05 | $49.05 | 34,748 |
| 2018-04-27 | $50.90 | $51.70 | $50.35 | $50.55 | $50.55 | 35,154 |
| 2018-04-26 | $51.05 | $51.78 | $50.60 | $50.95 | $50.95 | 14,708 |
| 2018-04-25 | $51.50 | $52.00 | $51.20 | $51.50 | $51.50 | 26,428 |
| 2018-04-24 | $51.85 | $52.15 | $51.00 | $51.85 | $51.85 | 37,659 |
| 2018-04-23 | $51.80 | $52.25 | $51.20 | $51.70 | $51.70 | 13,921 |
| 2018-04-20 | $51.50 | $52.20 | $50.70 | $51.80 | $51.80 | 22,549 |
| 2018-04-19 | $51.80 | $52.20 | $51.35 | $51.70 | $51.70 | 38,055 |
| 2018-04-18 | $51.50 | $52.65 | $51.50 | $52.10 | $52.10 | 20,527 |
| 2018-04-17 | $50.55 | $51.80 | $50.50 | $51.45 | $51.45 | 22,946 |
| 2018-04-16 | $48.75 | $50.95 | $48.75 | $50.25 | $50.25 | 15,529 |
| 2018-04-13 | $51.40 | $51.40 | $49.25 | $49.50 | $49.50 | 18,999 |
| 2018-04-12 | $51.30 | $51.50 | $50.60 | $50.60 | $50.60 | 17,060 |
| 2018-04-11 | $50.10 | $51.39 | $49.50 | $51.25 | $51.25 | 33,250 |
| 2018-04-10 | $51.15 | $52.30 | $50.10 | $50.25 | $50.25 | 31,932 |
| 2018-04-09 | $50.05 | $51.75 | $49.90 | $50.55 | $50.55 | 31,205 |
| 2018-04-06 | $49.95 | $50.10 | $48.25 | $49.65 | $49.65 | 51,617 |
| 2018-04-05 | $50.05 | $51.20 | $49.55 | $50.45 | $50.45 | 23,764 |
| 2018-04-04 | $49.65 | $50.75 | $49.00 | $50.55 | $50.55 | 26,344 |
| 2018-04-03 | $48.95 | $50.85 | $48.75 | $50.40 | $50.40 | 29,452 |
| 2018-04-02 | $50.55 | $50.55 | $48.25 | $48.40 | $48.40 | 26,619 |
| 2018-03-29 | $49.95 | $50.90 | $49.30 | $50.55 | $50.55 | 44,487 |
| 2018-03-28 | $50.15 | $50.18 | $48.80 | $49.65 | $49.65 | 43,103 |
| 2018-03-27 | $51.70 | $51.80 | $49.75 | $50.10 | $50.10 | 18,421 |
| 2018-03-26 | $51.50 | $51.65 | $50.20 | $51.65 | $51.65 | 20,813 |
| 2018-03-23 | $52.80 | $53.00 | $50.70 | $50.90 | $50.90 | 26,074 |
| 2018-03-22 | $52.80 | $53.70 | $51.80 | $52.75 | $52.75 | 25,711 |
| 2018-03-21 | $53.40 | $54.00 | $52.75 | $53.10 | $53.10 | 40,428 |
| 2018-03-20 | $53.15 | $53.75 | $52.30 | $53.45 | $53.45 | 36,260 |
| 2018-03-19 | $52.60 | $53.40 | $51.95 | $53.10 | $53.10 | 36,339 |
| 2018-03-16 | $51.40 | $53.85 | $50.75 | $53.00 | $53.00 | 112,787 |
| 2018-03-15 | $52.05 | $52.05 | $50.30 | $51.45 | $51.45 | 32,618 |
| 2018-03-14 | $51.05 | $52.15 | $50.45 | $51.95 | $51.95 | 23,756 |
| 2018-03-13 | $52.30 | $53.05 | $50.40 | $50.75 | $50.75 | 36,033 |
| 2018-03-12 | $51.95 | $52.94 | $51.58 | $51.95 | $51.95 | 33,367 |
| 2018-03-09 | $51.00 | $52.25 | $49.40 | $52.05 | $52.05 | 34,748 |
| 2018-03-08 | $50.05 | $50.95 | $49.05 | $50.95 | $50.95 | 24,917 |
| 2018-03-07 | $49.60 | $50.45 | $48.20 | $50.05 | $50.05 | 18,178 |
| 2018-03-06 | $49.15 | $50.10 | $48.45 | $49.50 | $49.50 | 41,957 |
| 2018-03-05 | $48.35 | $49.63 | $48.35 | $48.90 | $48.90 | 19,925 |
| 2018-03-02 | $47.30 | $48.80 | $46.45 | $48.45 | $48.45 | 23,385 |
| 2018-03-01 | $48.90 | $49.15 | $46.75 | $47.70 | $47.70 | 60,324 |
| 2018-02-28 | $49.30 | $49.36 | $48.65 | $48.95 | $48.95 | 21,759 |
| 2018-02-27 | $49.90 | $50.05 | $49.05 | $49.20 | $49.20 | 40,790 |
| 2018-02-26 | $48.05 | $50.00 | $48.05 | $49.90 | $49.90 | 19,644 |
| 2018-02-23 | $48.85 | $48.85 | $47.45 | $48.05 | $48.05 | 17,385 |
| 2018-02-22 | $49.35 | $49.63 | $48.40 | $48.65 | $48.65 | 12,206 |
| 2018-02-21 | $49.05 | $50.75 | $48.95 | $49.35 | $49.35 | 12,606 |
| 2018-02-20 | $49.90 | $50.25 | $48.65 | $48.85 | $48.85 | 24,633 |
| 2018-02-16 | $49.75 | $50.50 | $49.75 | $50.30 | $50.30 | 16,947 |
| 2018-02-15 | $49.80 | $50.30 | $48.95 | $49.95 | $49.95 | 18,656 |
| 2018-02-14 | $49.30 | $49.95 | $48.65 | $49.20 | $49.20 | 19,244 |
| 2018-02-13 | $48.90 | $50.45 | $48.50 | $49.90 | $49.90 | 29,243 |
| 2018-02-12 | $50.35 | $50.35 | $49.25 | $49.40 | $49.40 | 26,536 |
| 2018-02-09 | $49.45 | $50.75 | $48.35 | $50.20 | $50.20 | 30,977 |
| 2018-02-08 | $51.30 | $51.30 | $48.80 | $48.80 | $48.80 | 44,986 |
| 2018-02-07 | $51.65 | $51.80 | $50.55 | $51.25 | $51.25 | 19,407 |
| 2018-02-06 | $49.85 | $52.35 | $49.05 | $52.15 | $52.15 | 46,396 |
| 2018-02-05 | $50.60 | $51.95 | $49.35 | $50.90 | $50.90 | 31,916 |
| 2018-02-02 | $52.95 | $53.17 | $51.05 | $51.40 | $51.40 | 23,023 |
| 2018-02-01 | $51.50 | $53.50 | $51.10 | $53.40 | $53.40 | 40,395 |
| 2018-01-31 | $54.95 | $55.55 | $51.58 | $51.65 | $51.65 | 37,232 |
| 2018-01-30 | $54.30 | $56.60 | $53.20 | $54.45 | $54.45 | 46,503 |
| 2018-01-29 | $53.65 | $54.65 | $53.20 | $53.70 | $53.70 | 38,599 |
| 2018-01-26 | $53.50 | $53.60 | $51.85 | $53.60 | $53.60 | 38,228 |
| 2018-01-25 | $50.05 | $53.60 | $49.60 | $53.30 | $53.30 | 41,786 |
| 2018-01-24 | $51.50 | $51.89 | $49.60 | $49.80 | $49.80 | 26,181 |
| 2018-01-23 | $50.65 | $51.40 | $50.20 | $51.20 | $51.20 | 11,719 |
| 2018-01-22 | $51.05 | $51.05 | $49.90 | $50.80 | $50.80 | 16,722 |
| 2018-01-19 | $49.45 | $51.45 | $49.40 | $51.30 | $51.30 | 18,159 |
| 2018-01-18 | $50.45 | $50.60 | $49.25 | $49.45 | $49.45 | 13,711 |
| 2018-01-17 | $50.05 | $50.90 | $49.75 | $50.40 | $50.40 | 20,621 |
| 2018-01-16 | $51.90 | $52.90 | $49.90 | $49.90 | $49.90 | 14,306 |
| 2018-01-12 | $51.90 | $51.90 | $50.65 | $51.80 | $51.80 | 16,463 |
| 2018-01-11 | $50.35 | $52.40 | $50.35 | $52.10 | $52.10 | 22,117 |
| 2018-01-10 | $49.90 | $50.30 | $49.41 | $50.00 | $50.00 | 15,870 |
| 2018-01-09 | $49.75 | $51.15 | $49.70 | $50.05 | $50.05 | 38,195 |
| 2018-01-08 | $51.50 | $51.50 | $49.45 | $49.60 | $49.60 | 26,217 |
| 2018-01-05 | $51.10 | $51.70 | $50.66 | $51.70 | $51.70 | 20,392 |
| 2018-01-04 | $51.75 | $51.75 | $51.05 | $51.05 | $51.05 | 10,763 |
| 2018-01-03 | $51.30 | $52.00 | $50.70 | $51.65 | $51.65 | 16,621 |
| 2018-01-02 | $52.95 | $53.65 | $51.30 | $51.45 | $51.45 | 57,375 |
| 2017-12-29 | $53.55 | $53.85 | $52.85 | $52.90 | $52.90 | 20,013 |
| 2017-12-28 | $53.55 | $53.55 | $52.01 | $53.50 | $53.50 | 23,575 |
| 2017-12-27 | $54.35 | $54.70 | $53.35 | $53.55 | $53.55 | 15,091 |
| 2017-12-26 | $54.75 | $54.85 | $54.05 | $54.20 | $54.20 | 12,881 |
| 2017-12-22 | $54.65 | $56.10 | $54.45 | $54.50 | $54.50 | 15,461 |
| 2017-12-21 | $55.15 | $55.60 | $54.40 | $54.70 | $54.70 | 21,117 |
| 2017-12-20 | $54.85 | $55.78 | $54.40 | $55.00 | $55.00 | 14,643 |
| 2017-12-19 | $54.70 | $56.30 | $54.45 | $54.50 | $54.50 | 34,313 |
| 2017-12-18 | $57.60 | $57.80 | $54.00 | $54.40 | $54.40 | 32,966 |
| 2017-12-15 | $55.80 | $57.70 | $55.63 | $57.35 | $57.35 | 119,729 |
| 2017-12-14 | $56.10 | $57.10 | $55.45 | $55.70 | $55.70 | 22,274 |
| 2017-12-13 | $55.95 | $57.26 | $55.95 | $56.15 | $56.15 | 22,591 |
| 2017-12-12 | $55.95 | $56.50 | $55.70 | $55.85 | $55.85 | 14,639 |
| 2017-12-11 | $55.25 | $56.15 | $55.20 | $55.95 | $55.95 | 26,522 |
| 2017-12-08 | $56.00 | $56.15 | $54.95 | $54.95 | $54.95 | 12,964 |
| 2017-12-07 | $55.75 | $56.90 | $55.45 | $55.80 | $55.80 | 43,900 |
| 2017-12-06 | $54.95 | $56.90 | $54.95 | $55.85 | $55.85 | 34,441 |
| 2017-12-05 | $54.80 | $55.91 | $54.25 | $55.00 | $55.00 | 30,596 |
| 2017-12-04 | $55.40 | $56.41 | $54.60 | $54.75 | $54.75 | 20,999 |
| 2017-12-01 | $55.30 | $55.50 | $52.75 | $54.85 | $54.85 | 32,522 |
| 2017-11-30 | $58.35 | $58.46 | $55.00 | $55.25 | $55.25 | 55,185 |
| 2017-11-29 | $57.20 | $58.85 | $57.15 | $58.15 | $58.15 | 35,917 |
| 2017-11-28 | $55.95 | $57.80 | $55.95 | $57.40 | $57.40 | 24,460 |
| 2017-11-27 | $55.35 | $56.05 | $55.35 | $55.90 | $55.90 | 21,715 |
| 2017-11-24 | $55.70 | $56.00 | $55.10 | $55.25 | $55.25 | 10,649 |
| 2017-11-22 | $55.40 | $55.70 | $55.00 | $55.65 | $55.65 | 16,783 |
| 2017-11-21 | $54.60 | $55.70 | $54.35 | $55.45 | $55.45 | 27,143 |
| 2017-11-20 | $53.80 | $54.90 | $53.20 | $54.30 | $54.30 | 20,731 |
| 2017-11-17 | $54.10 | $54.85 | $53.60 | $53.75 | $53.75 | 17,265 |
| 2017-11-16 | $53.05 | $55.05 | $53.05 | $54.55 | $54.55 | 21,810 |
| 2017-11-15 | $52.30 | $55.40 | $52.30 | $52.80 | $52.80 | 39,201 |
| 2017-11-14 | $52.70 | $53.45 | $51.80 | $52.95 | $52.95 | 62,288 |
| 2017-11-13 | $54.85 | $55.00 | $53.20 | $53.85 | $53.85 | 48,527 |
| 2017-11-10 | $55.70 | $56.05 | $54.55 | $55.25 | $55.25 | 17,434 |
| 2017-11-09 | $55.20 | $55.90 | $52.95 | $55.55 | $55.55 | 15,017 |
| 2017-11-08 | $55.35 | $56.15 | $54.75 | $55.65 | $55.65 | 20,463 |
| 2017-11-07 | $57.95 | $57.95 | $55.20 | $55.60 | $55.60 | 26,680 |
| 2017-11-06 | $57.50 | $58.20 | $55.65 | $58.00 | $58.00 | 28,030 |
| 2017-11-03 | $57.70 | $58.10 | $55.86 | $57.45 | $57.45 | 21,333 |
| 2017-11-02 | $56.30 | $58.20 | $55.25 | $57.75 | $57.75 | 15,441 |
| 2017-11-01 | $60.55 | $60.55 | $56.25 | $56.35 | $56.35 | 24,197 |
| 2017-10-31 | $59.40 | $61.20 | $59.10 | $60.00 | $60.00 | 51,635 |
| 2017-10-30 | $59.95 | $60.35 | $57.90 | $58.55 | $58.55 | 38,236 |
| 2017-10-27 | $59.50 | $60.75 | $59.35 | $60.10 | $60.10 | 27,496 |
| 2017-10-26 | $59.65 | $60.28 | $59.30 | $59.45 | $59.45 | 17,054 |
| 2017-10-25 | $59.60 | $59.80 | $58.80 | $59.60 | $59.60 | 18,581 |
| 2017-10-24 | $60.40 | $60.85 | $58.60 | $59.60 | $59.60 | 21,360 |
| 2017-10-23 | $60.00 | $60.85 | $60.00 | $60.30 | $60.30 | 20,814 |
| 2017-10-20 | $60.85 | $60.85 | $59.55 | $59.95 | $59.95 | 30,277 |
| 2017-10-19 | $59.30 | $60.40 | $58.80 | $60.30 | $60.30 | 27,948 |
| 2017-10-18 | $58.90 | $59.90 | $58.90 | $59.35 | $59.35 | 17,751 |
| 2017-10-17 | $59.15 | $59.60 | $58.65 | $58.90 | $58.90 | 20,112 |
| 2017-10-16 | $59.05 | $59.50 | $58.70 | $59.15 | $59.15 | 19,246 |
| 2017-10-13 | $59.10 | $59.90 | $58.68 | $58.70 | $58.70 | 35,022 |
| 2017-10-12 | $58.20 | $59.55 | $58.20 | $59.30 | $59.30 | 37,926 |
| 2017-10-11 | $58.30 | $58.95 | $57.75 | $58.20 | $58.20 | 54,198 |
| 2017-10-10 | $58.05 | $58.70 | $57.10 | $57.75 | $57.75 | 42,212 |
| 2017-10-09 | $56.20 | $57.68 | $56.20 | $57.50 | $57.50 | 87,040 |
| 2017-10-06 | $58.75 | $59.00 | $55.65 | $56.20 | $56.20 | 69,200 |
| 2017-10-05 | $58.50 | $59.55 | $58.50 | $58.65 | $58.65 | 48,868 |
| 2017-10-04 | $58.05 | $59.60 | $58.05 | $58.70 | $58.70 | 56,837 |
| 2017-10-03 | $57.15 | $58.05 | $55.84 | $57.95 | $57.95 | 40,101 |
| 2017-10-02 | $54.60 | $57.35 | $54.60 | $57.30 | $57.30 | 39,795 |
| 2017-09-29 | $54.15 | $54.75 | $53.95 | $54.40 | $54.40 | 68,451 |
| 2017-09-28 | $54.70 | $55.95 | $54.70 | $55.30 | $55.30 | 33,393 |
| 2017-09-27 | $53.15 | $55.00 | $53.15 | $54.95 | $54.95 | 42,051 |
| 2017-09-26 | $53.00 | $53.70 | $52.28 | $53.05 | $53.05 | 21,891 |
| 2017-09-25 | $52.85 | $53.32 | $52.55 | $52.90 | $52.90 | 41,408 |
| 2017-09-22 | $52.25 | $53.40 | $52.25 | $53.20 | $53.20 | 27,257 |
| 2017-09-21 | $51.50 | $52.70 | $51.00 | $52.30 | $52.30 | 165,906 |
| 2017-09-20 | $51.00 | $51.95 | $51.00 | $51.65 | $51.65 | 23,754 |
| 2017-09-19 | $52.00 | $52.05 | $50.65 | $50.80 | $50.80 | 25,805 |
| 2017-09-18 | $51.75 | $52.60 | $51.58 | $52.00 | $52.00 | 31,436 |
| 2017-09-15 | $51.70 | $52.10 | $51.15 | $51.45 | $51.45 | 93,692 |
| 2017-09-14 | $49.10 | $51.60 | $49.10 | $51.55 | $51.55 | 28,754 |
| 2017-09-13 | $50.70 | $51.50 | $50.65 | $51.05 | $51.05 | 26,257 |
| 2017-09-12 | $51.00 | $51.35 | $50.75 | $51.00 | $51.00 | 19,844 |
| 2017-09-11 | $51.05 | $51.30 | $50.85 | $51.00 | $51.00 | 18,422 |
| 2017-09-08 | $50.10 | $51.00 | $49.55 | $50.85 | $50.85 | 14,668 |
| 2017-09-07 | $50.65 | $51.10 | $49.75 | $50.05 | $50.05 | 25,553 |
| 2017-09-06 | $51.20 | $51.30 | $49.91 | $50.70 | $50.70 | 18,339 |
| 2017-09-05 | $52.05 | $52.23 | $51.00 | $51.10 | $51.10 | 23,071 |
| 2017-09-01 | $52.25 | $52.60 | $51.85 | $52.30 | $52.30 | 17,192 |
| 2017-08-31 | $51.15 | $52.30 | $51.00 | $51.90 | $51.90 | 32,629 |
| 2017-08-30 | $50.95 | $51.22 | $50.80 | $50.80 | $50.80 | 23,909 |
| 2017-08-29 | $50.45 | $51.35 | $50.30 | $51.20 | $51.20 | 45,718 |
| 2017-08-28 | $50.60 | $50.95 | $49.95 | $50.85 | $50.85 | 25,792 |
| 2017-08-25 | $50.30 | $50.65 | $50.10 | $50.60 | $50.60 | 34,638 |
| 2017-08-24 | $51.30 | $51.30 | $49.85 | $49.90 | $49.90 | 15,986 |
| 2017-08-23 | $50.75 | $51.40 | $50.75 | $51.25 | $51.25 | 21,426 |
| 2017-08-22 | $51.25 | $51.50 | $51.20 | $51.20 | $51.20 | 8,279 |
| 2017-08-21 | $50.60 | $51.70 | $50.50 | $51.25 | $51.25 | 21,388 |
| 2017-08-18 | $50.45 | $51.65 | $49.90 | $51.10 | $51.10 | 33,740 |
| 2017-08-17 | $50.10 | $51.28 | $48.55 | $51.10 | $51.10 | 51,610 |
| 2017-08-16 | $50.16 | $51.00 | $50.15 | $50.45 | $50.45 | 26,112 |
| 2017-08-15 | $49.90 | $50.45 | $49.75 | $50.20 | $50.20 | 12,900 |
| 2017-08-14 | $48.90 | $50.10 | $48.55 | $50.10 | $50.10 | 25,551 |
| 2017-08-11 | $48.85 | $48.85 | $48.05 | $48.35 | $48.35 | 20,558 |
| 2017-08-10 | $49.10 | $49.30 | $48.45 | $48.80 | $48.80 | 18,499 |
| 2017-08-09 | $48.60 | $49.60 | $48.60 | $49.50 | $49.50 | 23,307 |
| 2017-08-08 | $48.20 | $49.95 | $48.20 | $49.05 | $49.05 | 34,163 |
| 2017-08-07 | $49.40 | $49.50 | $48.50 | $49.10 | $49.10 | 23,690 |
| 2017-08-04 | $48.19 | $49.95 | $48.05 | $49.75 | $49.75 | 33,410 |
| 2017-08-03 | $48.25 | $48.69 | $45.01 | $48.35 | $48.35 | 16,951 |
| 2017-08-02 | $48.15 | $49.05 | $47.85 | $48.40 | $48.40 | 20,197 |
| 2017-08-01 | $47.55 | $48.25 | $46.50 | $47.90 | $47.90 | 28,504 |
| 2017-07-31 | $48.05 | $48.60 | $47.50 | $47.55 | $47.55 | 23,628 |
| 2017-07-28 | $48.20 | $48.55 | $47.90 | $48.10 | $48.10 | 13,902 |
| 2017-07-27 | $48.25 | $48.75 | $47.35 | $48.30 | $48.30 | 20,933 |
| 2017-07-26 | $48.25 | $48.70 | $47.14 | $48.20 | $48.20 | 28,875 |
| 2017-07-25 | $47.90 | $48.40 | $47.83 | $48.20 | $48.20 | 26,201 |
| 2017-07-24 | $47.75 | $47.90 | $47.25 | $47.80 | $47.80 | 12,409 |
| 2017-07-21 | $48.35 | $48.35 | $47.25 | $47.75 | $47.75 | 23,195 |
| 2017-07-20 | $48.25 | $48.40 | $47.90 | $48.20 | $48.20 | 6,648 |
| 2017-07-19 | $49.00 | $49.20 | $47.90 | $48.30 | $48.30 | 14,649 |
| 2017-07-18 | $48.20 | $49.35 | $47.85 | $49.00 | $49.00 | 23,983 |
| 2017-07-17 | $48.15 | $48.40 | $47.90 | $48.30 | $48.30 | 18,157 |
| 2017-07-14 | $47.70 | $48.45 | $47.70 | $48.20 | $48.20 | 16,349 |
| 2017-07-13 | $48.30 | $48.30 | $47.30 | $48.00 | $48.00 | 24,894 |
| 2017-07-12 | $47.75 | $48.45 | $47.75 | $48.35 | $48.35 | 13,483 |
| 2017-07-11 | $47.50 | $47.90 | $47.05 | $47.40 | $47.40 | 29,829 |
| 2017-07-10 | $47.75 | $48.00 | $46.85 | $47.30 | $47.30 | 21,879 |
| 2017-07-07 | $47.10 | $48.25 | $47.00 | $48.15 | $48.15 | 16,065 |
| 2017-07-06 | $47.80 | $47.80 | $47.10 | $47.15 | $47.15 | 21,166 |
| 2017-07-05 | $48.80 | $48.80 | $47.25 | $48.10 | $48.10 | 17,511 |
| 2017-07-03 | $47.60 | $48.70 | $47.10 | $48.55 | $48.55 | 16,414 |
| 2017-06-30 | $47.35 | $47.90 | $47.35 | $47.45 | $47.45 | 20,271 |
| 2017-06-29 | $48.40 | $48.40 | $46.90 | $47.30 | $47.30 | 13,549 |
| 2017-06-28 | $48.50 | $48.50 | $47.85 | $48.45 | $48.45 | 25,644 |
| 2017-06-27 | $48.10 | $48.50 | $47.90 | $48.35 | $48.35 | 28,188 |
| 2017-06-26 | $47.30 | $48.25 | $47.30 | $48.10 | $48.10 | 31,458 |
| 2017-06-23 | $44.81 | $48.00 | $44.81 | $47.40 | $47.40 | 67,323 |
| 2017-06-22 | $46.60 | $47.40 | $46.45 | $47.35 | $47.35 | 25,288 |
| 2017-06-21 | $46.15 | $47.05 | $46.15 | $46.55 | $46.55 | 25,570 |
| 2017-06-20 | $46.50 | $46.70 | $45.85 | $46.15 | $46.15 | 25,801 |
| 2017-06-19 | $45.70 | $47.30 | $45.70 | $46.90 | $46.90 | 38,330 |
| 2017-06-16 | $46.10 | $46.40 | $45.40 | $45.75 | $45.75 | 113,806 |
| 2017-06-15 | $46.50 | $47.15 | $46.05 | $46.65 | $46.65 | 33,253 |
| 2017-06-14 | $46.25 | $48.10 | $46.25 | $47.05 | $47.05 | 32,238 |
| 2017-06-13 | $48.00 | $48.00 | $47.25 | $47.60 | $47.60 | 16,493 |
| 2017-06-12 | $48.50 | $49.13 | $47.70 | $47.95 | $47.95 | 29,109 |
| 2017-06-09 | $47.75 | $48.95 | $47.55 | $48.50 | $48.50 | 25,544 |
| 2017-06-08 | $46.40 | $47.75 | $46.40 | $47.70 | $47.70 | 22,974 |
| 2017-06-07 | $47.00 | $47.65 | $46.60 | $47.05 | $47.05 | 33,099 |
| 2017-06-06 | $46.95 | $48.20 | $46.80 | $46.95 | $46.95 | 30,269 |
| 2017-06-05 | $45.65 | $49.50 | $45.16 | $47.05 | $47.05 | 38,671 |
| 2017-06-02 | $47.90 | $49.05 | $47.70 | $48.45 | $48.45 | 38,977 |
| 2017-06-01 | $47.10 | $48.45 | $47.01 | $47.75 | $47.75 | 38,485 |
| 2017-05-31 | $47.00 | $47.60 | $46.20 | $46.60 | $46.60 | 25,428 |
| 2017-05-30 | $46.60 | $47.45 | $46.60 | $46.80 | $46.80 | 26,084 |
| 2017-05-26 | $47.00 | $47.30 | $46.25 | $46.75 | $46.75 | 25,777 |
| 2017-05-25 | $46.75 | $47.30 | $45.55 | $46.75 | $46.75 | 22,321 |
| 2017-05-24 | $45.65 | $47.04 | $45.65 | $46.65 | $46.65 | 27,952 |
| 2017-05-23 | $45.60 | $45.80 | $45.25 | $45.50 | $45.50 | 23,201 |
| 2017-05-22 | $45.25 | $45.80 | $45.20 | $45.45 | $45.45 | 14,886 |
| 2017-05-19 | $45.45 | $46.10 | $44.90 | $44.95 | $44.95 | 25,662 |
| 2017-05-18 | $45.30 | $46.20 | $45.25 | $45.45 | $45.45 | 39,454 |
| 2017-05-17 | $44.95 | $45.95 | $44.95 | $45.70 | $45.70 | 40,770 |
| 2017-05-16 | $47.40 | $47.40 | $45.45 | $45.65 | $45.65 | 23,909 |
| 2017-05-15 | $46.45 | $47.50 | $46.45 | $47.30 | $47.30 | 32,949 |
| 2017-05-12 | $46.30 | $47.05 | $45.85 | $46.40 | $46.40 | 28,474 |
| 2017-05-11 | $45.70 | $46.70 | $45.30 | $46.55 | $46.55 | 29,720 |
| 2017-05-10 | $46.05 | $46.55 | $45.50 | $45.95 | $45.95 | 26,814 |
| 2017-05-09 | $46.00 | $46.45 | $45.75 | $46.35 | $46.35 | 26,671 |
| 2017-05-08 | $45.55 | $46.15 | $45.05 | $46.10 | $46.10 | 30,609 |
| 2017-05-05 | $45.65 | $45.85 | $45.45 | $45.55 | $45.55 | 25,347 |
| 2017-05-04 | $44.93 | $45.90 | $44.80 | $45.90 | $45.90 | 19,496 |
| 2017-05-03 | $44.90 | $45.55 | $44.75 | $44.75 | $44.75 | 26,833 |
| 2017-05-02 | $44.80 | $45.43 | $44.80 | $45.20 | $45.20 | 29,919 |
| 2017-05-01 | $44.60 | $45.30 | $44.35 | $45.15 | $45.15 | 28,312 |
| 2017-04-28 | $43.91 | $44.75 | $43.91 | $44.50 | $44.50 | 32,190 |
| 2017-04-27 | $43.50 | $44.35 | $43.50 | $44.10 | $44.10 | 30,320 |
| 2017-04-26 | $43.85 | $44.80 | $43.25 | $43.50 | $43.50 | 51,209 |
| 2017-04-25 | $43.30 | $44.25 | $43.10 | $44.00 | $44.00 | 23,321 |
| 2017-04-24 | $43.20 | $43.60 | $42.80 | $42.90 | $42.90 | 30,759 |
| 2017-04-21 | $43.20 | $43.35 | $42.55 | $42.60 | $42.60 | 29,574 |
| 2017-04-20 | $43.13 | $43.50 | $42.85 | $43.40 | $43.40 | 29,359 |
| 2017-04-19 | $42.75 | $43.30 | $42.75 | $42.95 | $42.95 | 24,110 |
| 2017-04-18 | $42.00 | $43.15 | $41.96 | $42.65 | $42.65 | 33,899 |
| 2017-04-17 | $41.20 | $42.15 | $41.20 | $42.05 | $42.05 | 25,246 |
| 2017-04-13 | $42.05 | $42.10 | $41.10 | $41.30 | $41.30 | 23,973 |
| 2017-04-12 | $42.30 | $42.30 | $41.35 | $42.10 | $42.10 | 20,002 |
| 2017-04-11 | $41.55 | $42.70 | $41.55 | $42.40 | $42.40 | 32,019 |
| 2017-04-10 | $41.90 | $42.50 | $41.70 | $41.85 | $41.85 | 31,716 |
| 2017-04-07 | $41.10 | $42.05 | $41.00 | $41.90 | $41.90 | 33,601 |
| 2017-04-06 | $41.35 | $41.85 | $40.70 | $41.50 | $41.50 | 40,897 |
| 2017-04-05 | $41.45 | $42.25 | $41.25 | $41.40 | $41.40 | 37,378 |
| 2017-04-04 | $41.20 | $41.55 | $41.00 | $41.30 | $41.30 | 39,849 |
| 2017-04-03 | $43.50 | $43.50 | $41.10 | $41.35 | $41.35 | 47,913 |
| 2017-03-31 | $43.35 | $43.75 | $43.05 | $43.50 | $43.50 | 49,695 |
| 2017-03-30 | $42.25 | $43.30 | $41.90 | $43.25 | $43.25 | 38,832 |
| 2017-03-29 | $41.70 | $42.63 | $41.45 | $42.15 | $42.15 | 28,426 |
| 2017-03-28 | $41.00 | $41.95 | $40.95 | $41.95 | $41.95 | 29,741 |
| 2017-03-27 | $40.00 | $41.30 | $40.00 | $41.20 | $41.20 | 147,708 |
| 2017-03-24 | $40.60 | $41.35 | $40.48 | $40.65 | $40.65 | 35,072 |
| 2017-03-23 | $40.15 | $41.15 | $40.15 | $40.50 | $40.50 | 41,226 |
| 2017-03-22 | $40.80 | $40.80 | $39.80 | $40.10 | $40.10 | 27,347 |
| 2017-03-21 | $41.85 | $41.85 | $40.60 | $40.65 | $40.65 | 37,884 |
| 2017-03-20 | $40.95 | $41.75 | $40.95 | $41.60 | $41.60 | 49,802 |
| 2017-03-17 | $40.40 | $41.20 | $40.40 | $41.05 | $41.05 | 99,942 |
| 2017-03-16 | $41.25 | $41.60 | $40.35 | $40.55 | $40.55 | 32,410 |
| 2017-03-15 | $41.30 | $41.55 | $41.05 | $41.10 | $41.10 | 31,648 |
| 2017-03-14 | $40.45 | $41.45 | $40.30 | $41.25 | $41.25 | 28,648 |
| 2017-03-13 | $40.95 | $41.15 | $40.75 | $40.85 | $40.85 | 37,956 |
| 2017-03-10 | $40.65 | $41.05 | $40.00 | $41.05 | $41.05 | 39,683 |
| 2017-03-09 | $39.80 | $40.25 | $39.80 | $40.10 | $40.10 | 20,265 |
| 2017-03-08 | $40.65 | $40.75 | $39.60 | $39.65 | $39.65 | 34,802 |
| 2017-03-07 | $40.85 | $41.09 | $40.35 | $40.40 | $40.40 | 23,306 |
| 2017-03-06 | $40.75 | $41.20 | $40.30 | $40.95 | $40.95 | 24,970 |
| 2017-03-03 | $40.90 | $41.05 | $40.70 | $40.95 | $40.95 | 29,609 |
| 2017-03-02 | $41.70 | $41.75 | $40.75 | $40.75 | $40.75 | 29,957 |
| 2017-03-01 | $40.90 | $42.00 | $40.75 | $41.90 | $41.90 | 32,158 |
| 2017-02-28 | $41.35 | $41.35 | $40.30 | $40.40 | $40.40 | 40,699 |
| 2017-02-27 | $41.10 | $41.85 | $41.10 | $41.55 | $41.55 | 36,387 |
| 2017-02-24 | $40.50 | $41.50 | $40.50 | $41.00 | $41.00 | 29,743 |
| 2017-02-23 | $39.75 | $40.85 | $39.75 | $40.50 | $40.50 | 22,048 |
| 2017-02-22 | $39.70 | $40.25 | $39.65 | $40.05 | $40.05 | 28,516 |
| 2017-02-21 | $40.85 | $40.85 | $39.70 | $39.75 | $39.75 | 21,699 |
| 2017-02-17 | $40.25 | $41.25 | $40.20 | $40.60 | $40.60 | 33,053 |
| 2017-02-16 | $40.30 | $40.50 | $39.95 | $40.30 | $40.30 | 24,406 |
| 2017-02-15 | $39.35 | $40.55 | $39.35 | $40.40 | $40.40 | 17,302 |
| 2017-02-14 | $39.50 | $39.95 | $39.20 | $39.45 | $39.45 | 30,623 |
| 2017-02-13 | $40.50 | $40.50 | $39.50 | $39.65 | $39.65 | 23,444 |
| 2017-02-10 | $40.15 | $40.50 | $40.05 | $40.20 | $40.20 | 32,854 |
| 2017-02-09 | $39.40 | $40.75 | $39.40 | $40.20 | $40.20 | 41,308 |
| 2017-02-08 | $38.80 | $39.80 | $38.75 | $39.60 | $39.60 | 38,316 |
| 2017-02-07 | $38.85 | $39.30 | $38.25 | $38.70 | $38.70 | 26,074 |
| 2017-02-06 | $38.88 | $39.30 | $38.75 | $38.80 | $38.80 | 19,706 |
| 2017-02-03 | $38.65 | $39.15 | $38.50 | $39.15 | $39.15 | 25,414 |
| 2017-02-02 | $38.45 | $39.15 | $38.00 | $38.70 | $38.70 | 33,262 |
| 2017-02-01 | $38.65 | $38.80 | $38.15 | $38.60 | $38.60 | 41,041 |
| 2017-01-31 | $37.41 | $39.65 | $37.41 | $38.35 | $38.35 | 50,274 |
| 2017-01-30 | $37.90 | $37.90 | $37.20 | $37.60 | $37.60 | 74,640 |
| 2017-01-27 | $38.10 | $38.60 | $37.65 | $38.05 | $38.05 | 30,854 |
| 2017-01-26 | $38.75 | $38.75 | $37.65 | $37.70 | $37.70 | 36,456 |
| 2017-01-25 | $37.95 | $38.35 | $37.73 | $38.35 | $38.35 | 47,756 |
| 2017-01-24 | $36.98 | $37.70 | $36.60 | $37.65 | $37.65 | 30,357 |
| 2017-01-23 | $36.45 | $36.80 | $36.20 | $36.80 | $36.80 | 41,580 |
| 2017-01-20 | $36.55 | $37.05 | $36.45 | $36.55 | $36.55 | 29,384 |
| 2017-01-19 | $36.95 | $36.95 | $36.00 | $36.55 | $36.55 | 26,586 |
| 2017-01-18 | $37.50 | $37.50 | $36.35 | $37.00 | $37.00 | 36,780 |
| 2017-01-17 | $37.00 | $37.50 | $36.60 | $37.30 | $37.30 | 36,822 |
| 2017-01-13 | $36.90 | $37.50 | $36.85 | $37.00 | $37.00 | 42,708 |
| 2017-01-12 | $37.40 | $37.50 | $36.50 | $36.70 | $36.70 | 32,214 |
| 2017-01-11 | $37.05 | $37.50 | $36.70 | $37.45 | $37.45 | 44,940 |
| 2017-01-10 | $36.90 | $37.33 | $36.90 | $37.00 | $37.00 | 38,633 |
| 2017-01-09 | $37.20 | $37.37 | $36.70 | $36.85 | $36.85 | 68,060 |
| 2017-01-06 | $37.65 | $37.65 | $37.15 | $37.30 | $37.30 | 48,515 |
| 2017-01-05 | $38.00 | $38.30 | $37.15 | $37.55 | $37.55 | 58,891 |
| 2017-01-04 | $37.30 | $38.60 | $37.30 | $37.95 | $37.95 | 87,888 |
| 2017-01-03 | $36.85 | $37.45 | $36.40 | $37.30 | $37.30 | 75,876 |
| 2016-12-30 | $36.70 | $36.83 | $36.35 | $36.60 | $36.60 | 43,063 |
| 2016-12-29 | $36.45 | $37.05 | $36.15 | $36.55 | $36.55 | 65,722 |
| 2016-12-28 | $35.85 | $36.05 | $35.50 | $35.90 | $35.90 | 28,731 |
| 2016-12-27 | $35.95 | $36.05 | $35.55 | $35.70 | $35.70 | 23,621 |
| 2016-12-23 | $35.65 | $35.85 | $35.40 | $35.80 | $35.80 | 26,860 |
| 2016-12-22 | $35.05 | $35.50 | $34.90 | $35.50 | $35.50 | 44,486 |
| 2016-12-21 | $35.65 | $36.00 | $34.95 | $35.05 | $35.05 | 77,415 |
| 2016-12-20 | $35.90 | $36.05 | $35.40 | $35.80 | $35.80 | 73,879 |
| 2016-12-19 | $35.45 | $36.25 | $35.45 | $35.75 | $35.75 | 50,446 |
| 2016-12-16 | $36.00 | $36.10 | $35.40 | $35.60 | $35.60 | 282,343 |
| 2016-12-15 | $35.10 | $36.00 | $34.80 | $35.95 | $35.95 | 82,680 |
| 2016-12-14 | $35.05 | $35.30 | $34.75 | $35.10 | $35.10 | 47,974 |
| 2016-12-13 | $34.65 | $35.60 | $34.60 | $35.10 | $35.10 | 40,869 |
| 2016-12-12 | $34.90 | $34.90 | $34.30 | $34.45 | $34.45 | 67,950 |
| 2016-12-09 | $34.70 | $35.55 | $34.65 | $34.70 | $34.70 | 86,752 |
| 2016-12-08 | $34.25 | $35.45 | $34.00 | $34.60 | $34.60 | 95,695 |
| 2016-12-07 | $33.95 | $34.55 | $33.85 | $34.05 | $34.05 | 55,654 |
| 2016-12-06 | $33.15 | $34.20 | $33.10 | $33.70 | $33.70 | 71,424 |
| 2016-12-05 | $31.90 | $32.95 | $31.00 | $32.90 | $32.90 | 201,876 |
| 2016-12-02 | $31.80 | $31.95 | $31.65 | $31.70 | $31.70 | 41,050 |
| 2016-12-01 | $32.30 | $32.60 | $31.48 | $31.70 | $31.70 | 91,092 |
| 2016-11-30 | $32.80 | $32.85 | $32.20 | $32.20 | $32.20 | 65,726 |
| 2016-11-29 | $33.25 | $33.60 | $32.65 | $32.70 | $32.70 | 40,886 |
| 2016-11-28 | $33.20 | $33.75 | $33.05 | $33.15 | $33.15 | 84,370 |
| 2016-11-25 | $33.10 | $33.55 | $32.90 | $33.15 | $33.15 | 31,756 |
| 2016-11-23 | $33.15 | $33.30 | $32.90 | $33.00 | $33.00 | 37,325 |
| 2016-11-22 | $33.75 | $34.65 | $33.10 | $33.40 | $33.40 | 63,795 |
| 2016-11-21 | $34.40 | $34.40 | $33.30 | $33.63 | $33.63 | 56,337 |
| 2016-11-18 | $33.15 | $34.60 | $32.65 | $34.05 | $34.05 | 124,224 |
| 2016-11-17 | $32.25 | $33.40 | $32.25 | $33.15 | $33.15 | 120,327 |
| 2016-11-16 | $32.90 | $33.05 | $32.05 | $32.20 | $32.20 | 90,388 |
| 2016-11-15 | $33.10 | $33.55 | $32.85 | $32.85 | $32.85 | 116,160 |
| 2016-11-14 | $32.00 | $33.10 | $31.85 | $33.00 | $33.00 | 367,463 |
| 2016-11-11 | $32.05 | $32.05 | $31.85 | $32.00 | $32.00 | 82,756 |
| 2016-11-10 | $31.95 | $32.05 | $31.70 | $31.95 | $31.95 | 87,530 |
| 2016-11-09 | $32.00 | $32.00 | $31.15 | $31.70 | $31.70 | 90,965 |
| 2016-11-08 | $32.20 | $32.40 | $31.60 | $31.95 | $31.95 | 38,612 |
| 2016-11-07 | $32.70 | $32.70 | $31.95 | $32.00 | $32.00 | 54,269 |
| 2016-11-04 | $32.25 | $32.75 | $31.75 | $31.80 | $31.80 | 53,913 |
| 2016-11-03 | $31.95 | $32.45 | $31.60 | $32.10 | $32.10 | 34,344 |
| 2016-11-02 | $31.80 | $32.48 | $31.70 | $31.80 | $31.80 | 63,548 |
| 2016-11-01 | $34.25 | $34.55 | $31.90 | $32.10 | $32.10 | 162,644 |
| 2016-10-31 | $34.40 | $34.55 | $33.85 | $34.55 | $34.55 | 63,300 |
| 2016-10-28 | $33.42 | $34.46 | $33.42 | $33.78 | $33.78 | 54,019 |
| 2016-10-27 | $34.20 | $34.20 | $33.29 | $33.57 | $33.57 | 117,925 |
| 2016-10-26 | $34.09 | $34.55 | $33.35 | $33.96 | $33.96 | 64,015 |
| 2016-10-25 | $34.41 | $34.61 | $34.05 | $34.36 | $34.36 | 63,589 |
| 2016-10-24 | $34.75 | $34.75 | $34.30 | $34.37 | $34.37 | 74,264 |
| 2016-10-21 | $34.90 | $35.10 | $34.29 | $34.60 | $34.60 | 146,147 |
| 2016-10-20 | $35.33 | $35.50 | $35.06 | $35.16 | $35.16 | 36,569 |
| 2016-10-19 | $35.36 | $35.60 | $35.17 | $35.22 | $35.22 | 87,008 |
| 2016-10-18 | $35.46 | $36.31 | $35.42 | $35.49 | $35.49 | 93,739 |
| 2016-10-17 | $35.81 | $35.88 | $35.07 | $35.15 | $35.15 | 57,662 |
| 2016-10-14 | $35.87 | $36.27 | $35.62 | $35.67 | $35.67 | 65,218 |
| 2016-10-13 | $35.69 | $36.13 | $35.26 | $35.57 | $35.57 | 98,436 |
| 2016-10-12 | $35.92 | $36.69 | $35.58 | $35.75 | $35.75 | 59,256 |
| 2016-10-11 | $37.62 | $37.97 | $35.62 | $35.76 | $35.76 | 56,481 |
| 2016-10-10 | $36.80 | $38.10 | $36.80 | $37.52 | $37.52 | 53,212 |
| 2016-10-07 | $36.39 | $36.95 | $36.25 | $36.83 | $36.83 | 66,157 |
| 2016-10-06 | $36.65 | $36.85 | $36.20 | $36.43 | $36.43 | 38,354 |
| 2016-10-05 | $38.27 | $38.29 | $36.59 | $36.78 | $36.78 | 92,966 |
| 2016-10-04 | $38.17 | $38.65 | $37.67 | $37.95 | $37.95 | 47,458 |
| 2016-10-03 | $38.38 | $38.39 | $37.21 | $38.23 | $38.23 | 26,176 |
| 2016-09-30 | $38.33 | $38.90 | $37.97 | $38.40 | $38.40 | 49,658 |
| 2016-09-29 | $40.49 | $40.49 | $38.15 | $38.17 | $38.17 | 28,461 |
| 2016-09-28 | $38.88 | $39.64 | $38.56 | $39.11 | $39.11 | 34,072 |
| 2016-09-27 | $39.00 | $39.43 | $38.60 | $38.89 | $38.89 | 42,508 |
| 2016-09-26 | $38.55 | $40.53 | $38.55 | $38.96 | $38.96 | 36,372 |
| 2016-09-23 | $39.51 | $40.19 | $38.87 | $39.80 | $39.80 | 46,609 |
| 2016-09-22 | $39.02 | $40.13 | $38.96 | $39.74 | $39.74 | 54,107 |
| 2016-09-21 | $38.03 | $39.49 | $38.03 | $39.42 | $39.42 | 50,080 |
| 2016-09-20 | $38.03 | $38.31 | $37.57 | $37.91 | $37.91 | 32,511 |
| 2016-09-19 | $38.03 | $38.37 | $37.80 | $37.95 | $37.95 | 47,737 |
| 2016-09-16 | $37.42 | $38.83 | $35.60 | $38.06 | $38.06 | 102,952 |
| 2016-09-15 | $37.12 | $37.73 | $36.93 | $37.31 | $37.31 | 41,769 |
| 2016-09-14 | $37.85 | $37.89 | $37.01 | $37.06 | $37.06 | 18,423 |
| 2016-09-13 | $38.27 | $38.53 | $37.10 | $37.87 | $37.87 | 48,682 |
| 2016-09-12 | $38.22 | $38.63 | $37.80 | $38.63 | $38.63 | 39,069 |
| 2016-09-09 | $38.27 | $38.84 | $37.91 | $37.91 | $37.91 | 28,867 |
| 2016-09-08 | $38.13 | $39.15 | $38.13 | $38.68 | $38.68 | 45,889 |
| 2016-09-07 | $38.51 | $39.90 | $38.23 | $38.73 | $38.73 | 27,103 |
| 2016-09-06 | $39.22 | $40.08 | $38.45 | $38.63 | $38.63 | 31,303 |
| 2016-09-02 | $38.12 | $38.89 | $38.08 | $38.81 | $38.81 | 29,433 |
| 2016-09-01 | $38.12 | $38.49 | $37.46 | $37.84 | $37.84 | 34,563 |
| 2016-08-31 | $39.06 | $39.06 | $37.88 | $38.44 | $38.44 | 33,584 |
| 2016-08-30 | $38.76 | $39.99 | $38.64 | $38.92 | $38.92 | 17,740 |
| 2016-08-29 | $38.10 | $39.27 | $38.08 | $38.90 | $38.90 | 52,954 |
| 2016-08-26 | $38.50 | $39.08 | $37.71 | $37.84 | $37.84 | 75,296 |
| 2016-08-25 | $37.30 | $39.10 | $37.30 | $38.50 | $38.50 | 51,763 |
| 2016-08-24 | $39.69 | $39.92 | $39.08 | $39.16 | $39.16 | 27,917 |
| 2016-08-23 | $39.59 | $40.39 | $39.59 | $39.72 | $39.72 | 37,162 |
| 2016-08-22 | $39.15 | $40.64 | $38.72 | $39.44 | $39.44 | 60,464 |
| 2016-08-19 | $40.46 | $40.46 | $39.29 | $39.40 | $39.40 | 36,490 |
| 2016-08-18 | $40.19 | $40.52 | $39.89 | $40.43 | $40.43 | 35,373 |
| 2016-08-17 | $40.75 | $41.73 | $40.02 | $40.26 | $40.26 | 26,367 |
| 2016-08-16 | $41.92 | $41.92 | $40.53 | $40.60 | $40.60 | 33,373 |
| 2016-08-15 | $41.69 | $42.65 | $41.68 | $42.16 | $42.16 | 45,479 |
| 2016-08-12 | $41.85 | $42.19 | $41.49 | $41.56 | $41.56 | 48,612 |
| 2016-08-11 | $41.80 | $42.29 | $41.57 | $41.66 | $41.66 | 46,418 |
| 2016-08-10 | $42.03 | $42.13 | $41.44 | $41.58 | $41.58 | 29,627 |
| 2016-08-09 | $42.37 | $42.48 | $41.82 | $42.10 | $42.10 | 35,322 |
| 2016-08-08 | $43.57 | $43.57 | $42.01 | $42.43 | $42.43 | 38,282 |
| 2016-08-05 | $43.68 | $45.23 | $42.79 | $43.35 | $43.35 | 51,596 |
| 2016-08-04 | $43.27 | $43.60 | $42.36 | $43.32 | $43.32 | 46,673 |
| 2016-08-03 | $43.19 | $43.93 | $41.83 | $43.26 | $43.26 | 52,866 |
| 2016-08-02 | $46.67 | $47.48 | $42.78 | $43.02 | $43.02 | 93,529 |
| 2016-08-01 | $45.22 | $46.98 | $45.12 | $46.88 | $46.88 | 65,229 |
| 2016-07-29 | $45.76 | $46.38 | $45.20 | $45.20 | $45.20 | 61,587 |
| 2016-07-28 | $45.96 | $46.31 | $45.43 | $45.68 | $45.68 | 47,861 |
| 2016-07-27 | $45.14 | $46.13 | $44.22 | $45.93 | $45.93 | 30,086 |
| 2016-07-26 | $45.70 | $45.70 | $44.70 | $45.09 | $45.09 | 40,996 |
| 2016-07-25 | $46.01 | $46.29 | $45.16 | $45.63 | $45.63 | 53,150 |
| 2016-07-22 | $46.38 | $46.89 | $45.96 | $46.20 | $46.20 | 30,723 |
| 2016-07-21 | $45.81 | $46.87 | $45.72 | $46.23 | $46.23 | 35,121 |
| 2016-07-20 | $46.18 | $46.61 | $45.75 | $45.98 | $45.98 | 34,206 |
| 2016-07-19 | $45.72 | $46.22 | $45.54 | $46.05 | $46.05 | 28,682 |
| 2016-07-18 | $46.33 | $46.41 | $45.44 | $45.85 | $45.85 | 58,134 |
| 2016-07-15 | $46.01 | $46.53 | $45.72 | $46.28 | $46.28 | 38,806 |
| 2016-07-14 | $46.38 | $46.55 | $45.55 | $45.64 | $45.64 | 60,953 |
| 2016-07-13 | $46.57 | $46.57 | $45.96 | $46.16 | $46.16 | 53,017 |
| 2016-07-12 | $46.37 | $46.75 | $45.83 | $46.16 | $46.16 | 55,576 |
| 2016-07-11 | $45.49 | $46.49 | $45.49 | $45.99 | $45.99 | 52,711 |
| 2016-07-08 | $44.26 | $45.79 | $44.26 | $45.35 | $45.35 | 50,420 |
| 2016-07-07 | $44.69 | $45.28 | $44.03 | $44.05 | $44.05 | 65,142 |
| 2016-07-06 | $43.99 | $45.15 | $43.48 | $44.53 | $44.53 | 80,078 |
| 2016-07-05 | $42.81 | $44.11 | $42.46 | $43.90 | $43.90 | 83,687 |
| 2016-07-01 | $43.34 | $43.53 | $42.56 | $43.06 | $43.06 | 85,495 |
| 2016-06-30 | $43.29 | $43.66 | $42.59 | $43.18 | $43.18 | 124,038 |
| 2016-06-29 | $43.50 | $44.27 | $42.78 | $43.07 | $43.07 | 103,248 |
| 2016-06-28 | $43.27 | $43.82 | $42.83 | $43.30 | $43.30 | 71,851 |
| 2016-06-27 | $42.71 | $43.73 | $42.35 | $42.83 | $42.83 | 83,840 |
| 2016-06-24 | $43.83 | $44.75 | $42.72 | $42.73 | $42.73 | 234,483 |
| 2016-06-23 | $44.48 | $45.78 | $44.48 | $45.21 | $45.21 | 55,649 |
| 2016-06-22 | $45.27 | $45.65 | $44.62 | $45.03 | $45.03 | 56,882 |
| 2016-06-21 | $46.62 | $46.83 | $45.06 | $45.14 | $45.14 | 44,356 |
| 2016-06-20 | $44.57 | $47.01 | $44.57 | $46.20 | $46.20 | 60,215 |
| 2016-06-17 | $46.74 | $46.74 | $44.26 | $44.34 | $44.34 | 145,955 |
| 2016-06-16 | $45.85 | $47.22 | $45.72 | $46.73 | $46.73 | 65,065 |
| 2016-06-15 | $45.22 | $46.20 | $44.92 | $45.98 | $45.98 | 75,127 |
| 2016-06-14 | $46.21 | $47.13 | $44.93 | $44.96 | $44.96 | 79,652 |
| 2016-06-13 | $46.36 | $46.59 | $45.85 | $46.00 | $46.00 | 62,650 |
| 2016-06-10 | $46.91 | $47.72 | $46.45 | $46.62 | $46.62 | 73,577 |
| 2016-06-09 | $48.81 | $48.81 | $46.95 | $47.15 | $47.15 | 98,942 |
| 2016-06-08 | $49.40 | $49.61 | $48.12 | $48.50 | $48.50 | 115,468 |
| 2016-06-07 | $49.73 | $49.73 | $48.83 | $48.99 | $48.99 | 82,128 |
| 2016-06-06 | $50.01 | $50.88 | $49.47 | $49.60 | $49.60 | 74,049 |
| 2016-06-03 | $51.71 | $53.19 | $51.03 | $51.62 | $51.62 | 86,273 |
| 2016-06-02 | $47.99 | $51.99 | $47.99 | $51.90 | $51.90 | 120,453 |
| 2016-06-01 | $48.12 | $48.40 | $47.44 | $47.70 | $47.70 | 50,034 |
| 2016-05-31 | $48.48 | $48.87 | $48.01 | $48.14 | $48.14 | 44,299 |
| 2016-05-27 | $47.98 | $48.54 | $47.29 | $48.21 | $48.21 | 25,655 |
| 2016-05-26 | $47.13 | $47.97 | $46.94 | $47.73 | $47.73 | 43,898 |
| 2016-05-25 | $47.44 | $47.79 | $47.16 | $47.43 | $47.43 | 41,703 |
| 2016-05-24 | $46.99 | $47.46 | $46.73 | $47.30 | $47.30 | 37,110 |
| 2016-05-23 | $46.95 | $47.12 | $46.19 | $46.63 | $46.63 | 27,801 |
| 2016-05-20 | $46.27 | $47.08 | $46.27 | $46.73 | $46.73 | 48,001 |
| 2016-05-19 | $45.79 | $47.10 | $45.60 | $46.02 | $46.02 | 19,958 |
| 2016-05-18 | $44.90 | $46.31 | $44.90 | $46.09 | $46.09 | 21,005 |
| 2016-05-17 | $46.27 | $46.27 | $44.61 | $44.99 | $44.99 | 46,924 |
| 2016-05-16 | $46.17 | $47.82 | $46.17 | $46.57 | $46.57 | 34,202 |
| 2016-05-13 | $45.46 | $46.36 | $45.11 | $46.05 | $46.05 | 47,149 |
| 2016-05-12 | $46.36 | $47.10 | $45.43 | $45.66 | $45.66 | 40,315 |
| 2016-05-11 | $47.44 | $48.41 | $46.38 | $46.75 | $46.75 | 51,213 |
| 2016-05-10 | $47.80 | $48.80 | $47.30 | $47.49 | $47.49 | 72,809 |
| 2016-05-09 | $45.88 | $47.71 | $45.88 | $47.39 | $47.39 | 55,055 |
| 2016-05-06 | $45.29 | $46.73 | $45.29 | $46.07 | $46.07 | 34,748 |
| 2016-05-05 | $45.62 | $46.00 | $45.35 | $45.73 | $45.73 | 34,087 |
| 2016-05-04 | $45.20 | $45.79 | $44.56 | $45.35 | $45.35 | 61,749 |
| 2016-05-03 | $45.67 | $45.72 | $44.74 | $45.26 | $45.26 | 34,995 |
| 2016-05-02 | $45.35 | $45.42 | $44.64 | $45.28 | $45.28 | 33,806 |
| 2016-04-29 | $44.63 | $45.50 | $43.59 | $45.20 | $45.20 | 43,227 |
| 2016-04-28 | $44.57 | $45.44 | $44.19 | $44.75 | $44.75 | 45,822 |
| 2016-04-27 | $44.21 | $45.04 | $44.21 | $44.90 | $44.90 | 34,685 |
| 2016-04-26 | $43.66 | $44.57 | $43.66 | $44.43 | $44.43 | 24,852 |
| 2016-04-25 | $44.36 | $44.36 | $43.33 | $43.94 | $43.94 | 62,547 |
| 2016-04-22 | $43.57 | $45.20 | $43.52 | $44.33 | $44.33 | 62,699 |
| 2016-04-21 | $44.11 | $44.86 | $43.40 | $43.78 | $43.78 | 43,647 |
| 2016-04-20 | $43.29 | $44.81 | $42.64 | $44.18 | $44.18 | 41,801 |
| 2016-04-19 | $42.94 | $43.48 | $42.59 | $43.32 | $43.32 | 79,521 |
| 2016-04-18 | $42.03 | $42.98 | $42.03 | $42.60 | $42.60 | 30,936 |
| 2016-04-15 | $41.05 | $42.43 | $41.05 | $42.04 | $42.04 | 38,384 |
| 2016-04-14 | $41.42 | $41.73 | $41.15 | $41.23 | $41.23 | 20,737 |
| 2016-04-13 | $41.27 | $42.04 | $41.08 | $41.30 | $41.30 | 34,393 |
| 2016-04-12 | $40.47 | $41.31 | $40.47 | $40.88 | $40.88 | 43,256 |
| 2016-04-11 | $40.96 | $41.92 | $40.12 | $40.18 | $40.18 | 34,413 |
| 2016-04-08 | $40.51 | $41.89 | $40.51 | $40.83 | $40.83 | 35,089 |
| 2016-04-07 | $40.78 | $42.16 | $40.73 | $41.28 | $41.28 | 76,759 |
| 2016-04-06 | $40.31 | $41.30 | $40.31 | $41.14 | $41.14 | 25,621 |
| 2016-04-05 | $40.63 | $42.02 | $40.00 | $40.15 | $40.15 | 33,806 |
| 2016-04-04 | $41.36 | $41.41 | $40.58 | $40.84 | $40.84 | 37,117 |
| 2016-04-01 | $39.64 | $41.45 | $38.86 | $41.20 | $41.20 | 47,244 |
| 2016-03-31 | $40.61 | $41.55 | $39.12 | $39.42 | $39.42 | 109,041 |
| 2016-03-30 | $41.95 | $42.00 | $41.09 | $41.15 | $41.15 | 35,158 |
| 2016-03-29 | $40.14 | $41.91 | $40.00 | $41.86 | $41.86 | 37,761 |
| 2016-03-28 | $40.39 | $40.65 | $40.02 | $40.15 | $40.15 | 35,893 |
| 2016-03-24 | $40.06 | $40.61 | $39.72 | $40.47 | $40.47 | 26,443 |
| 2016-03-23 | $40.34 | $41.05 | $39.96 | $40.03 | $40.03 | 31,370 |
| 2016-03-22 | $41.08 | $41.75 | $40.47 | $40.54 | $40.54 | 28,096 |
| 2016-03-21 | $41.01 | $42.17 | $40.72 | $41.34 | $41.34 | 61,714 |
| 2016-03-18 | $40.86 | $41.18 | $40.25 | $41.04 | $41.04 | 72,431 |
| 2016-03-17 | $39.80 | $40.96 | $39.30 | $40.60 | $40.60 | 41,047 |
| 2016-03-16 | $39.25 | $40.38 | $39.25 | $39.98 | $39.98 | 27,991 |
| 2016-03-15 | $39.71 | $40.05 | $38.95 | $39.45 | $39.45 | 52,454 |
| 2016-03-14 | $40.53 | $40.95 | $39.76 | $39.85 | $39.85 | 60,895 |
| 2016-03-11 | $40.28 | $41.89 | $40.28 | $40.71 | $40.71 | 58,016 |
| 2016-03-10 | $39.59 | $40.56 | $39.59 | $40.21 | $40.21 | 45,231 |
| 2016-03-09 | $39.90 | $40.56 | $39.44 | $39.59 | $39.59 | 76,962 |
| 2016-03-08 | $39.10 | $40.12 | $38.88 | $39.60 | $39.60 | 158,642 |
| 2016-03-07 | $39.73 | $40.12 | $38.64 | $39.07 | $39.07 | 158,437 |
| 2016-03-04 | $40.57 | $40.64 | $39.86 | $39.97 | $39.97 | 69,130 |
| 2016-03-03 | $40.87 | $41.07 | $40.60 | $40.65 | $40.65 | 57,428 |
| 2016-03-02 | $41.55 | $41.73 | $40.12 | $41.08 | $41.08 | 107,595 |
| 2016-03-01 | $41.94 | $42.17 | $41.45 | $41.78 | $41.78 | 45,544 |
| 2016-02-29 | $41.10 | $41.90 | $41.10 | $41.49 | $41.49 | 71,896 |
| 2016-02-26 | $42.46 | $42.46 | $41.05 | $41.39 | $41.39 | 62,465 |
| 2016-02-25 | $43.22 | $44.00 | $41.95 | $42.13 | $42.13 | 78,227 |
| 2016-02-24 | $42.44 | $43.40 | $42.18 | $42.94 | $42.94 | 40,441 |
| 2016-02-23 | $42.71 | $43.27 | $42.40 | $42.90 | $42.90 | 49,969 |
| 2016-02-22 | $43.83 | $44.53 | $42.61 | $42.71 | $42.71 | 37,008 |
| 2016-02-19 | $43.64 | $44.97 | $43.41 | $43.64 | $43.64 | 48,373 |
| 2016-02-18 | $43.99 | $44.65 | $43.41 | $43.53 | $43.53 | 31,157 |
| 2016-02-17 | $42.36 | $44.06 | $42.36 | $43.77 | $43.77 | 42,423 |
| 2016-02-16 | $42.52 | $43.66 | $41.52 | $42.76 | $42.76 | 64,452 |
| 2016-02-12 | $42.79 | $42.79 | $41.73 | $42.09 | $42.09 | 46,981 |
| 2016-02-11 | $42.40 | $43.35 | $41.96 | $42.76 | $42.76 | 31,474 |
| 2016-02-10 | $42.05 | $44.42 | $41.96 | $43.10 | $43.10 | 109,634 |
| 2016-02-09 | $42.24 | $45.00 | $41.70 | $41.88 | $41.88 | 42,772 |
| 2016-02-08 | $41.78 | $42.90 | $41.33 | $42.46 | $42.46 | 51,352 |
| 2016-02-05 | $43.14 | $43.24 | $41.82 | $41.88 | $41.88 | 69,797 |
| 2016-02-04 | $44.43 | $44.87 | $43.09 | $43.14 | $43.14 | 41,632 |
| 2016-02-03 | $46.24 | $46.24 | $43.17 | $44.78 | $44.78 | 46,421 |
| 2016-02-02 | $45.50 | $46.58 | $43.30 | $46.37 | $46.37 | 53,566 |
| 2016-02-01 | $45.50 | $46.92 | $45.23 | $45.85 | $45.85 | 53,276 |
| 2016-01-29 | $43.93 | $45.97 | $43.87 | $45.62 | $45.62 | 65,010 |
| 2016-01-28 | $43.88 | $43.99 | $42.98 | $43.47 | $43.47 | 34,029 |
| 2016-01-27 | $43.47 | $43.87 | $42.96 | $43.06 | $43.06 | 54,525 |
| 2016-01-26 | $42.95 | $44.99 | $42.04 | $43.56 | $43.56 | 65,699 |
| 2016-01-25 | $43.39 | $43.86 | $42.55 | $42.73 | $42.73 | 54,843 |
| 2016-01-22 | $43.00 | $44.65 | $43.00 | $43.40 | $43.40 | 37,723 |
| 2016-01-21 | $42.61 | $42.97 | $42.01 | $42.63 | $42.63 | 51,727 |
| 2016-01-20 | $42.24 | $43.14 | $41.43 | $42.34 | $42.34 | 64,134 |
| 2016-01-19 | $42.96 | $43.18 | $42.29 | $42.58 | $42.58 | 47,761 |
| 2016-01-15 | $42.15 | $42.85 | $41.55 | $42.55 | $42.55 | 62,056 |
| 2016-01-14 | $42.37 | $43.60 | $42.25 | $43.08 | $43.08 | 40,173 |
| 2016-01-13 | $43.00 | $43.86 | $42.12 | $42.23 | $42.23 | 53,258 |
| 2016-01-12 | $44.03 | $44.03 | $42.89 | $43.38 | $43.38 | 46,920 |
| 2016-01-11 | $42.83 | $44.54 | $42.83 | $43.52 | $43.52 | 50,906 |
| 2016-01-08 | $44.25 | $45.02 | $42.50 | $42.64 | $42.64 | 117,625 |
| 2016-01-07 | $43.25 | $44.94 | $42.93 | $44.35 | $44.35 | 67,344 |
| 2016-01-06 | $43.97 | $44.55 | $43.32 | $43.57 | $43.57 | 66,129 |
| 2016-01-05 | $43.67 | $44.72 | $43.55 | $44.29 | $44.29 | 40,416 |
| 2016-01-04 | $43.06 | $43.91 | $41.91 | $43.46 | $43.46 | 66,938 |
| 2015-12-31 | $45.00 | $45.41 | $43.62 | $43.92 | $43.92 | 140,774 |
| 2015-12-30 | $45.51 | $46.20 | $44.86 | $44.98 | $44.98 | 74,695 |
| 2015-12-29 | $44.94 | $45.35 | $44.66 | $45.23 | $45.23 | 43,513 |
| 2015-12-28 | $44.00 | $44.40 | $43.34 | $44.30 | $44.30 | 42,930 |
| 2015-12-24 | $42.44 | $44.54 | $42.42 | $44.03 | $44.03 | 39,329 |
| 2015-12-23 | $42.90 | $43.24 | $41.94 | $42.17 | $42.17 | 35,973 |
| 2015-12-22 | $42.27 | $42.90 | $41.89 | $42.58 | $42.58 | 36,398 |
| 2015-12-21 | $41.20 | $42.21 | $41.11 | $42.13 | $42.13 | 48,158 |
| 2015-12-18 | $40.40 | $41.53 | $39.96 | $41.33 | $41.33 | 216,433 |
| 2015-12-17 | $40.74 | $41.24 | $40.55 | $40.65 | $40.65 | 54,680 |
| 2015-12-16 | $39.85 | $40.96 | $39.14 | $40.52 | $40.52 | 62,750 |
| 2015-12-15 | $38.89 | $39.79 | $38.72 | $39.64 | $39.64 | 56,124 |
| 2015-12-14 | $37.83 | $38.85 | $37.60 | $38.67 | $38.67 | 59,171 |
| 2015-12-11 | $37.70 | $38.64 | $37.70 | $37.87 | $37.87 | 27,090 |
| 2015-12-10 | $38.32 | $38.66 | $37.98 | $38.20 | $38.20 | 27,353 |
| 2015-12-09 | $39.03 | $39.25 | $37.97 | $38.11 | $38.11 | 36,373 |
| 2015-12-08 | $39.25 | $39.25 | $38.76 | $39.06 | $39.06 | 46,629 |
| 2015-12-07 | $39.35 | $39.82 | $39.33 | $39.46 | $39.46 | 33,593 |
| 2015-12-04 | $38.92 | $39.79 | $38.86 | $39.58 | $39.58 | 37,612 |
| 2015-12-03 | $38.65 | $39.72 | $38.30 | $38.71 | $38.71 | 28,496 |
| 2015-12-02 | $35.90 | $39.22 | $35.90 | $38.73 | $38.73 | 60,627 |
| 2015-12-01 | $38.96 | $39.15 | $38.65 | $39.02 | $39.02 | 35,913 |
| 2015-11-30 | $39.50 | $39.87 | $38.64 | $38.75 | $38.75 | 47,769 |
| 2015-11-27 | $39.08 | $39.69 | $39.00 | $39.48 | $39.48 | 16,705 |
| 2015-11-25 | $39.12 | $39.53 | $38.87 | $38.97 | $38.97 | 30,533 |
| 2015-11-24 | $39.44 | $39.45 | $39.00 | $39.16 | $39.16 | 43,545 |
| 2015-11-23 | $39.01 | $39.67 | $38.94 | $39.54 | $39.54 | 30,949 |
| 2015-11-20 | $38.08 | $39.35 | $38.08 | $39.10 | $39.10 | 44,034 |
| 2015-11-19 | $37.76 | $38.03 | $37.62 | $37.83 | $37.83 | 23,064 |
| 2015-11-18 | $37.43 | $38.24 | $37.16 | $37.92 | $37.92 | 35,455 |
| 2015-11-17 | $36.86 | $37.55 | $36.41 | $37.06 | $37.06 | 39,232 |
| 2015-11-16 | $36.00 | $36.92 | $35.74 | $36.75 | $36.75 | 41,057 |
| 2015-11-13 | $35.09 | $36.47 | $35.09 | $36.06 | $36.06 | 36,062 |
| 2015-11-12 | $35.15 | $35.91 | $34.91 | $35.01 | $35.01 | 29,441 |
| 2015-11-11 | $32.86 | $36.37 | $32.86 | $35.50 | $35.50 | 45,935 |
| 2015-11-10 | $34.58 | $36.35 | $34.58 | $35.71 | $35.71 | 63,936 |
| 2015-11-09 | $35.08 | $35.29 | $34.78 | $34.96 | $34.96 | 42,920 |
| 2015-11-06 | $34.78 | $35.78 | $34.29 | $35.21 | $35.21 | 30,655 |
| 2015-11-05 | $34.05 | $34.90 | $34.03 | $34.78 | $34.78 | 34,749 |
| 2015-11-04 | $34.33 | $34.87 | $34.00 | $34.33 | $34.33 | 64,204 |
| 2015-11-03 | $33.65 | $36.88 | $33.65 | $34.33 | $34.33 | 49,492 |
| 2015-11-02 | $33.28 | $34.15 | $33.25 | $33.83 | $33.83 | 49,150 |
| 2015-10-30 | $33.10 | $33.60 | $32.84 | $33.20 | $33.20 | 106,854 |
| 2015-10-29 | $33.72 | $33.90 | $32.96 | $33.03 | $33.03 | 170,600 |
| 2015-10-28 | $33.06 | $33.96 | $32.91 | $33.72 | $33.72 | 126,447 |
| 2015-10-27 | $33.47 | $33.77 | $32.76 | $33.00 | $33.00 | 88,216 |
| 2015-10-26 | $33.71 | $34.00 | $33.20 | $33.52 | $33.52 | 104,739 |
| 2015-10-23 | $33.84 | $33.99 | $33.20 | $33.65 | $33.65 | 109,031 |
| 2015-10-22 | $33.50 | $33.97 | $33.05 | $33.55 | $33.55 | 57,008 |
| 2015-10-21 | $33.68 | $33.84 | $32.62 | $33.40 | $33.40 | 39,995 |
| 2015-10-20 | $33.66 | $34.08 | $33.37 | $33.67 | $33.67 | 43,053 |
| 2015-10-19 | $33.43 | $34.03 | $33.10 | $33.68 | $33.68 | 31,839 |
| 2015-10-16 | $33.47 | $33.69 | $33.14 | $33.46 | $33.46 | 31,068 |
| 2015-10-15 | $32.90 | $33.42 | $32.38 | $33.34 | $33.34 | 59,558 |
| 2015-10-14 | $33.27 | $33.68 | $32.54 | $32.72 | $32.72 | 39,930 |
| 2015-10-13 | $33.44 | $33.66 | $33.14 | $33.31 | $33.31 | 57,926 |
| 2015-10-12 | $32.77 | $33.70 | $32.75 | $33.46 | $33.46 | 27,282 |
| 2015-10-09 | $32.92 | $33.36 | $32.60 | $32.84 | $32.84 | 47,658 |
| 2015-10-08 | $32.95 | $33.08 | $32.52 | $32.85 | $32.85 | 34,182 |
| 2015-10-07 | $32.12 | $32.67 | $31.86 | $32.55 | $32.55 | 60,352 |
| 2015-10-06 | $32.40 | $32.82 | $31.95 | $32.13 | $32.13 | 74,723 |
| 2015-10-05 | $32.32 | $32.76 | $31.95 | $32.34 | $32.34 | 63,171 |
| 2015-10-02 | $31.62 | $32.21 | $30.78 | $32.13 | $32.13 | 49,829 |
| 2015-10-01 | $32.40 | $32.45 | $30.61 | $31.81 | $31.81 | 86,530 |
| 2015-09-30 | $33.39 | $33.62 | $32.14 | $32.30 | $32.30 | 82,569 |
| 2015-09-29 | $33.56 | $33.70 | $32.80 | $33.07 | $33.07 | 45,420 |
| 2015-09-28 | $33.76 | $34.25 | $33.16 | $33.41 | $33.41 | 40,310 |
| 2015-09-25 | $33.75 | $34.62 | $33.54 | $33.77 | $33.77 | 62,548 |
| 2015-09-24 | $33.84 | $34.10 | $33.30 | $33.63 | $33.63 | 78,834 |
| 2015-09-23 | $34.04 | $34.47 | $33.92 | $33.94 | $33.94 | 34,691 |
| 2015-09-22 | $33.22 | $34.29 | $32.82 | $34.09 | $34.09 | 70,641 |
| 2015-09-21 | $33.38 | $34.17 | $33.38 | $33.57 | $33.57 | 25,952 |
| 2015-09-18 | $32.68 | $33.91 | $32.68 | $32.95 | $32.95 | 260,980 |
| 2015-09-17 | $32.50 | $33.41 | $32.25 | $33.08 | $33.08 | 58,614 |
| 2015-09-16 | $32.38 | $32.81 | $32.31 | $32.43 | $32.43 | 47,992 |
| 2015-09-15 | $32.12 | $32.66 | $32.11 | $32.30 | $32.30 | 30,468 |
| 2015-09-14 | $31.77 | $32.85 | $31.77 | $32.32 | $32.32 | 30,532 |
| 2015-09-11 | $31.18 | $31.93 | $31.18 | $31.74 | $31.74 | 37,055 |
| 2015-09-10 | $31.33 | $31.56 | $31.15 | $31.40 | $31.40 | 32,378 |
| 2015-09-09 | $31.86 | $32.19 | $31.39 | $31.41 | $31.41 | 42,008 |
| 2015-09-08 | $30.87 | $32.84 | $30.78 | $31.64 | $31.64 | 59,440 |
Corvel Corp (CRVL) News Headlines
Recent Corvel Corp (CRVL) News
Similar Companies to Corvel Corp (CRVL) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |